date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-01,13.5,13.5,13.5,13.5,0,9.18402894223459,9.18402894223459,9.18402894223459,9.18402894223459,0,0.0,1.0
1996-04-02,13.63,13.63,13.63,13.63,22600,9.2724677394561,9.2724677394561,9.2724677394561,9.2724677394561,33220.7141243792,0.0,1.0
1996-04-03,13.62,13.62,13.62,13.62,0,9.26566475505445,9.26566475505445,9.26566475505445,9.26566475505445,0,0.0,1.0
1996-04-04,13.81,13.81,13.75,13.75,55000,9.3949214586859,9.3949214586859,9.35410355227597,9.35410355227597,80846.8706566751,0.0,1.0
1996-04-08,13.5,13.56,13.5,13.56,16000,9.18402894223459,9.22484684864452,9.18402894223459,9.22484684864452,23519.0896455782,0.0,1.0
1996-04-09,13.88,13.94,13.63,13.63,79600,9.44254234949749,9.48336025590742,9.2724677394561,9.2724677394561,117007.470986752,0.0,1.0
1996-04-10,14.06,14.13,14.0,14.0,133400,9.56499606872728,9.61261695953887,9.52417816231735,9.52417816231735,196090.409920008,0.0,1.0
1996-04-11,14.13,14.13,14.0,14.13,22400,9.61261695953887,9.61261695953887,9.52417816231735,9.61261695953887,32926.7255038095,0.0,1.0
1996-04-12,14.06,14.13,14.06,14.06,40500,9.56499606872728,9.61261695953887,9.56499606872728,9.56499606872728,59532.6956653698,0.0,1.0
1996-04-15,14.25,14.38,14.13,14.25,271700,9.69425277235873,9.78269156958025,9.61261695953887,9.69425277235873,399383.541043975,0.0,1.0
1996-04-16,14.19,14.19,14.06,14.13,70000,9.6534348659488,9.6534348659488,9.56499606872728,9.61261695953887,102896.017199405,0.0,1.0
1996-04-17,14.0,14.06,13.94,14.0,46600,9.52417816231735,9.56499606872728,9.48336025590742,9.52417816231735,68499.3485927465,0.0,1.0
1996-04-18,13.5,13.5,13.5,13.5,36700,9.18402894223459,9.18402894223459,9.18402894223459,9.18402894223459,53946.911874545,0.0,1.0
1996-04-19,14.38,14.38,14.25,14.25,19200,9.78269156958025,9.78269156958025,9.69425277235873,9.69425277235873,28222.9075746938,0.0,1.0
1996-04-22,15.44,15.5,15.0,15.0,324100,10.5038079161557,10.5446258225656,10.2044766024829,10.2044766024829,476408.559633244,0.0,1.0
1996-04-23,15.44,15.44,15.25,15.38,97200,10.5038079161557,10.5038079161557,10.3745512125243,10.4629900097458,142878.469596888,0.0,1.0
1996-04-24,15.44,15.44,15.19,15.19,141600,10.5038079161557,10.5038079161557,10.3337333061143,10.3337333061143,208143.943363367,0.0,1.0
1996-04-25,15.44,15.5,15.38,15.38,36700,10.5038079161557,10.5446258225656,10.4629900097458,10.4629900097458,53946.911874545,0.0,1.0
1996-04-26,13.25,13.25,13.125,13.125,61800,9.0139543321932,9.0139543321932,8.92891702717251,8.92891702717251,90842.4837560459,0.0,1.0
1996-04-29,13.5,13.5,13.25,13.25,57400,9.18402894223459,9.18402894223459,9.0139543321932,9.0139543321932,84374.7341035118,0.0,1.0
1996-04-30,15.31,15.38,15.25,15.31,31200,10.4153691189342,10.4629900097458,10.3745512125243,10.4153691189342,45862.2248088774,0.0,1.0
1996-05-01,15.25,15.25,15.19,15.19,32300,10.3745512125243,10.3745512125243,10.3337333061143,10.3337333061143,47479.1622220108,0.0,1.0
1996-05-02,13.625,13.625,13.625,13.625,32900,9.26906624725528,9.26906624725528,9.26906624725528,9.26906624725528,48361.1280837202,0.0,1.0
1996-05-03,15.38,15.38,15.25,15.38,44800,10.4629900097458,10.4629900097458,10.3745512125243,10.4629900097458,65853.4510076188,0.0,1.0
1996-05-06,15.38,15.38,15.38,15.38,4400,10.4629900097458,10.4629900097458,10.4629900097458,10.4629900097458,6467.74965253399,0.0,1.0
1996-05-07,15.38,15.44,15.38,15.44,30700,10.4629900097458,10.5038079161557,10.4629900097458,10.5038079161557,45127.2532574531,0.0,1.0
1996-05-08,13.5,13.5625,13.5,13.5625,15000,9.18402894223459,9.22654759474493,9.18402894223459,9.22654759474493,22049.1465427296,0.0,1.0
1996-05-09,13.875,13.9375,13.625,13.75,23000,9.43914085729666,9.481659509807,9.26906624725528,9.35410355227597,33808.6913655187,0.0,1.0
1996-05-10,14.0625,14.125,14.0,14.0,56100,9.56669681482769,9.60921546733804,9.52417816231735,9.52417816231735,82463.8080698086,0.0,1.0
1996-05-13,15.25,15.25,15.12,15.25,9500,10.3745512125243,10.3745512125243,10.2861124153027,10.3745512125243,13964.459477062,0.0,1.0
1996-05-14,15.38,15.38,15.25,15.25,26600,10.4629900097458,10.4629900097458,10.3745512125243,10.3745512125243,39100.4865357737,0.0,1.0
1996-05-15,14.25,14.375,14.125,14.25,17100,9.69425277235873,9.77929007737942,9.60921546733804,9.69425277235873,25136.0270587117,0.0,1.0
1996-05-16,14.1875,14.1875,14.0625,14.125,4700,9.65173411984838,9.65173411984838,9.56669681482769,9.60921546733804,6908.7325833886,0.0,1.0
1996-05-17,14.0,14.0625,13.9375,14.0,47900,9.52417816231735,9.56669681482769,9.481659509807,9.52417816231735,70410.2746264497,0.0,1.0
1996-05-20,15.5,15.62,15.38,15.38,76700,10.5446258225656,10.6262616353855,10.4629900097458,10.4629900097458,112744.635988491,0.0,1.0
1996-05-21,15.31,15.31,15.25,15.25,2400,10.4153691189342,10.4153691189342,10.3745512125243,10.3745512125243,3527.86344683673,0.0,1.0
1996-05-22,15.4375,15.5,15.0,15.375,7500,10.5021071700553,10.5446258225656,10.2044766024829,10.4595885175449,11024.5732713648,0.0,1.0
1996-05-23,15.4375,15.4375,15.25,15.375,16000,10.5021071700553,10.5021071700553,10.3745512125243,10.4595885175449,23519.0896455782,0.0,1.0
1996-05-24,15.4375,15.4375,15.1875,15.375,500,10.5021071700553,10.5021071700553,10.3320325600139,10.4595885175449,734.971551424318,0.0,1.0
1996-05-28,15.31,15.31,15.31,15.31,2800,10.4153691189342,10.4153691189342,10.4153691189342,10.4153691189342,4115.84068797618,0.0,1.0
1996-05-29,15.25,15.3125,15.125,15.1875,9400,10.3745512125243,10.4170698650346,10.2895139075036,10.3320325600139,13817.4651667771,0.0,1.0
1996-05-30,15.3125,15.375,15.25,15.3125,69900,10.4170698650346,10.4595885175449,10.3745512125243,10.4170698650346,102749.02288912,0.0,1.0
1996-05-31,15.31,15.31,15.19,15.25,7700,10.4153691189342,10.4153691189342,10.3337333061143,10.3745512125243,11318.5618919345,0.0,1.0
1996-06-03,15.375,15.375,15.25,15.375,34700,10.4595885175449,10.4595885175449,10.3745512125243,10.4595885175449,51007.025668848,0.0,1.0
1996-06-04,15.19,15.19,15.06,15.06,5000,10.3337333061143,10.3337333061143,10.2452945088928,10.2452945088928,7349.7155142432,0.0,1.0
1996-06-05,15.25,15.25,15.19,15.19,35500,10.3745512125243,10.3745512125243,10.3337333061143,10.3337333061143,52182.9801511264,0.0,1.0
1996-06-06,15.375,15.375,15.375,15.375,3300,10.4595885175449,10.4595885175449,10.4595885175449,10.4595885175449,4850.81223940053,0.0,1.0
1996-06-07,15.375,15.4375,15.375,15.4375,500,10.4595885175449,10.5021071700553,10.4595885175449,10.5021071700553,734.971551424322,0.0,1.0
1996-06-10,15.25,15.25,15.125,15.125,13500,10.3745512125243,10.3745512125243,10.2895139075036,10.2895139075036,19844.2318884565,0.0,1.0
1996-06-11,15.0,15.0,14.69,14.81,19500,10.2044766024829,10.2044766024829,9.99358408603156,10.0752198988514,28663.8905055484,0.0,1.0
1996-06-12,15.19,15.19,15.12,15.12,72900,10.3337333061143,10.3337333061143,10.2861124153027,10.2861124153027,107158.852197666,0.0,1.0
1996-06-13,15.25,15.25,15.125,15.25,32000,10.3745512125243,10.3745512125243,10.2895139075036,10.3745512125243,47038.1792911562,0.0,1.0
1996-06-14,15.375,15.375,15.25,15.25,76500,10.4595885175449,10.4595885175449,10.3745512125243,10.3745512125243,112450.647367921,0.0,1.0
1996-06-17,15.5,15.5,15.375,15.375,53200,10.5446258225656,10.5446258225656,10.4595885175449,10.4595885175449,78200.9730715478,0.0,1.0
1996-06-18,15.31,15.31,15.31,15.31,12900,10.4153691189342,10.4153691189342,10.4153691189342,10.4153691189342,18962.2660267474,0.0,1.0
1996-06-19,15.69,15.75,15.38,15.38,169200,10.6738825261971,10.714700432607,10.4629900097458,10.4629900097458,248714.373001989,0.0,1.0
1996-06-20,15.5,15.625,15.375,15.375,147700,10.5446258225656,10.6296631275863,10.4595885175449,10.4595885175449,217110.596290745,0.0,1.0
1996-06-21,15.3125,15.3125,15.25,15.25,3400,10.4170698650346,10.4170698650346,10.3745512125243,10.3745512125243,4997.80654968537,0.0,1.0
1996-06-24,15.25,15.25,15.25,15.25,27900,10.3745512125243,10.3745512125243,10.3745512125243,10.3745512125243,41011.4125694768,0.0,1.0
1996-06-25,15.5,15.56,15.38,15.38,68200,10.5446258225656,10.5854437289756,10.4629900097458,10.4629900097458,100250.119614277,0.0,1.0
1996-06-26,15.44,15.5,15.44,15.5,48500,10.5038079161557,10.5446258225656,10.5038079161557,10.5446258225656,71292.240488159,0.0,1.0
1996-06-27,15.5,15.5,15.31,15.38,64400,10.5446258225656,10.5446258225656,10.4153691189342,10.4629900097458,94664.3358234526,0.0,1.0
1996-06-28,15.3125,15.3125,15.3125,15.3125,4800,10.4170698650346,10.4170698650346,10.4170698650346,10.4170698650346,7055.72689367346,0.0,1.0
1996-07-01,15.3125,15.3125,15.1875,15.25,6900,10.4170698650346,10.4170698650346,10.3320325600139,10.3745512125243,10142.6074096556,0.0,1.0
1996-07-02,15.31,15.5,15.31,15.44,16100,10.4153691189342,10.5446258225656,10.4153691189342,10.5038079161557,23666.083955863,0.0,1.0
1996-07-03,15.0625,15.3125,15.0625,15.3125,5400,10.2469952549932,10.4170698650346,10.2469952549932,10.4170698650346,7937.69275538266,0.0,1.0
1996-07-05,15.25,15.25,15.1875,15.1875,5900,10.3745512125243,10.3745512125243,10.3320325600139,10.3320325600139,8672.66430680692,0.0,1.0
1996-07-08,15.31,15.38,15.19,15.38,3600,10.4153691189342,10.4629900097458,10.3337333061143,10.4629900097458,5291.79517025509,0.0,1.0
1996-07-09,15.12,15.25,15.06,15.25,150300,10.2861124153027,10.3745512125243,10.2452945088928,10.3745512125243,220932.448358151,0.0,1.0
1996-07-10,15.25,15.25,15.12,15.12,24200,10.3745512125243,10.3745512125243,10.2861124153027,10.2861124153027,35572.6230889369,0.0,1.0
1996-07-11,15.0,15.0,14.6875,14.8125,19500,10.2044766024829,10.2044766024829,9.99188333993115,10.0769206449518,28663.8905055484,0.0,1.0
1996-07-12,15.1875,15.1875,15.125,15.125,5500,10.3320325600139,10.3320325600139,10.2895139075036,10.2895139075036,8084.68706566752,0.0,1.0
1996-07-15,14.06,14.69,14.06,14.69,167800,9.56499606872728,9.99358408603156,9.56499606872728,9.99358408603156,246656.452658001,0.0,1.0
1996-07-16,14.25,14.38,14.12,14.12,9400,9.69425277235873,9.78269156958025,9.60581397513721,9.60581397513721,13817.4651667772,0.0,1.0
1996-07-17,15.25,15.25,15.0625,15.0625,3400,10.3745512125243,10.3745512125243,10.2469952549932,10.2469952549932,4997.80654968535,0.0,1.0
1996-07-18,15.3125,15.3125,15.3125,15.3125,21000,10.4170698650346,10.4170698650346,10.4170698650346,10.4170698650346,30868.8051598214,0.0,1.0
1996-07-19,15.6875,15.75,15.375,15.375,0,10.6721817800967,10.714700432607,10.4595885175449,10.4595885175449,0,0.0,1.0
1996-07-22,14.56,14.56,14.56,14.56,600,9.90514528881004,9.90514528881004,9.90514528881004,9.90514528881004,881.965861709183,0.0,1.0
1996-07-23,14.62,14.62,14.5,14.5,4500,9.94596319521997,9.94596319521997,9.86432738240011,9.86432738240011,6614.74396281887,0.0,1.0
1996-07-24,15.4375,15.4375,15.3125,15.3125,1600,10.5021071700553,10.5021071700553,10.4170698650346,10.4170698650346,2351.90896455782,0.0,1.0
1996-07-25,15.5,15.5625,15.375,15.375,1300,10.5446258225656,10.587144475076,10.4595885175449,10.4595885175449,1910.92603370324,0.0,1.0
1996-07-26,15.4375,15.5,15.4375,15.5,7400,10.5021071700553,10.5446258225656,10.5021071700553,10.5446258225656,10877.5789610799,0.0,1.0
1996-07-29,13.88,14.0,13.88,13.94,16800,9.44254234949749,9.52417816231735,9.44254234949749,9.48336025590742,24695.0441278571,0.0,1.0
1996-07-30,14.06,14.12,13.88,13.88,4600,9.56499606872728,9.60581397513721,9.44254234949749,9.44254234949749,6761.73827310373,0.0,1.0
1996-07-31,14.31,14.31,14.12,14.12,5900,9.73507067876866,9.73507067876866,9.60581397513721,9.60581397513721,8672.66430680696,0.0,1.0
1996-08-01,15.4375,15.5,15.375,15.4375,28100,10.5021071700553,10.5446258225656,10.4595885175449,10.5021071700553,41305.4011900467,0.0,1.0
1996-08-02,15.3125,15.5,15.3125,15.3125,6300,10.4170698650346,10.5446258225656,10.4170698650346,10.4170698650346,9260.64154794642,0.0,1.0
1996-08-05,15.375,15.375,15.375,15.375,16500,10.4595885175449,10.4595885175449,10.4595885175449,10.4595885175449,24254.0611970026,0.0,1.0
1996-08-06,14.44,14.5,14.44,14.5,900,9.82350947599018,9.86432738240011,9.82350947599018,9.86432738240011,1322.94879256377,0.0,1.0
1996-08-07,14.44,14.44,14.25,14.25,7500,9.82350947599018,9.82350947599018,9.69425277235873,9.69425277235873,11024.5732713648,0.0,1.0
1996-08-08,15.3125,15.375,15.1875,15.375,6300,10.4170698650346,10.4595885175449,10.3320325600139,10.4595885175449,9260.64154794642,0.0,1.0
1996-08-09,15.125,15.25,15.0625,15.1875,5100,10.2895139075036,10.3745512125243,10.2469952549932,10.3320325600139,7496.70982452803,0.0,1.0
1996-08-12,14.875,15.0,14.875,15.0,1200,10.1194392974622,10.2044766024829,10.1194392974622,10.2044766024829,1763.93172341836,0.0,1.0
1996-08-13,14.38,14.38,14.19,14.19,4000,9.78269156958025,9.78269156958025,9.6534348659488,9.6534348659488,5879.77241139455,0.0,1.0
1996-08-14,14.38,14.38,14.31,14.31,3000,9.78269156958025,9.78269156958025,9.73507067876866,9.73507067876866,4409.82930854591,0.0,1.0
1996-08-15,14.0625,14.6875,14.0625,14.6875,6900,9.56669681482769,9.99188333993115,9.56669681482769,9.99188333993115,10142.6074096556,0.0,1.0
1996-08-16,14.25,14.375,14.125,14.1875,2500,9.69425277235873,9.77929007737942,9.60921546733804,9.65173411984838,3674.85775712159,0.0,1.0
1996-08-19,14.31,14.31,14.25,14.31,11000,9.73507067876866,9.73507067876866,9.69425277235873,9.73507067876866,16169.374131335,0.0,1.0
1996-08-20,14.38,14.44,14.31,14.44,14100,9.78269156958025,9.82350947599018,9.73507067876866,9.82350947599018,20726.1977501658,0.0,1.0
1996-08-21,14.44,14.44,14.38,14.38,2100,9.82350947599018,9.82350947599018,9.78269156958025,9.78269156958025,3086.88051598214,0.0,1.0
1996-08-22,14.5625,14.5625,14.5625,14.5625,14500,9.90684603491046,9.90684603491046,9.90684603491046,9.90684603491046,21314.1749913052,0.0,1.0
1996-08-23,14.625,14.625,14.5,14.5,2700,9.9493646874208,9.9493646874208,9.86432738240011,9.86432738240011,3968.84637769132,0.0,1.0
1996-08-26,14.1875,14.25,14.125,14.1875,10600,9.9197717052736,9.96347114009859,9.87607227044861,9.9197717052736,15160.3791365531,0.394,1.0
1996-08-27,14.0,14.0,13.94,14.0,59400,9.78867340079862,9.78867340079862,9.74672194336662,9.78867340079862,84955.3321425713,0.0,1.0
1996-08-28,13.88,14.0,13.88,14.0,13500,9.70477048593463,9.78867340079862,9.70477048593463,9.78867340079862,19308.0300324026,0.0,1.0
1996-08-29,13.875,14.0,13.875,13.9375,13200,9.70127453114863,9.78867340079862,9.70127453114863,9.74497396597363,18878.9626983492,0.0,1.0
1996-08-30,14.0625,14.125,13.875,13.875,300,9.83237283562361,9.87607227044861,9.70127453114863,9.70127453114863,429.067334053391,0.0,1.0
1996-09-03,13.44,13.5,13.44,13.5,17400,9.39712646476668,9.43907792219867,9.39712646476668,9.43907792219867,24885.9053750966,0.0,1.0
1996-09-04,13.5,13.62,13.5,13.5,1700,9.43907792219867,9.52298083706266,9.43907792219867,9.43907792219867,2431.38155963588,0.0,1.0
1996-09-05,14.625,14.625,14.25,14.5,24400,10.2256677490486,10.2256677490486,9.96347114009859,10.1382688793986,34897.476503009,0.0,1.0
1996-09-06,14.4375,14.5,14.4375,14.5,2000,10.0945694445736,10.1382688793986,10.0945694445736,10.1382688793986,2860.44889368926,0.0,1.0
1996-09-09,14.25,14.25,14.125,14.25,1100,9.96347114009859,9.96347114009859,9.87607227044861,9.96347114009859,1573.2468915291,0.0,1.0
1996-09-10,13.69,13.69,13.56,13.69,4400,9.57192420406665,9.57192420406665,9.48102937963066,9.57192420406665,6292.98756611639,0.0,1.0
1996-09-11,13.56,13.62,13.5,13.62,3900,9.48102937963066,9.52298083706266,9.43907792219867,9.52298083706266,5577.87534269408,0.0,1.0
1996-09-12,14.1875,14.3125,14.1875,14.3125,8300,9.9197717052736,10.0071705749236,9.9197717052736,10.0071705749236,11870.8629088105,0.0,1.0
1996-09-13,14.375,14.375,14.1875,14.1875,2300,10.0508700097486,10.0508700097486,9.9197717052736,9.9197717052736,3289.51622774266,0.0,1.0
1996-09-16,14.5,14.5,14.5,14.5,11900,10.1382688793986,10.1382688793986,10.1382688793986,10.1382688793986,17019.6709174511,0.0,1.0
1996-09-17,13.75,13.88,13.75,13.81,4000,9.61387566149864,9.70477048593463,9.61387566149864,9.65582711893064,5720.89778737854,0.0,1.0
1996-09-18,13.69,13.75,13.69,13.75,3200,9.57192420406665,9.61387566149864,9.57192420406665,9.61387566149864,4576.71822990283,0.0,1.0
1996-09-19,14.3125,14.3125,14.25,14.3125,9900,10.0071705749236,10.0071705749236,9.96347114009859,10.0071705749236,14159.2220237619,0.0,1.0
1996-09-20,14.375,14.4375,14.3125,14.4375,7100,10.0508700097486,10.0945694445736,10.0071705749236,10.0945694445736,10154.5935725969,0.0,1.0
1996-09-23,14.5625,14.5625,14.375,14.4375,2200,10.1819683142236,10.1819683142236,10.0508700097486,10.0945694445736,3146.49378305819,0.0,1.0
1996-09-24,13.75,13.88,13.75,13.88,8200,9.61387566149864,9.70477048593463,9.61387566149864,9.70477048593463,11727.840464126,0.0,1.0
1996-09-25,14.12,14.12,14.12,14.12,500,9.87257631566261,9.87257631566261,9.87257631566261,9.87257631566261,715.112223422317,0.0,1.0
1996-09-26,14.25,14.4375,14.125,14.375,2200,9.96347114009859,10.0945694445736,9.87607227044861,10.0508700097486,3146.4937830582,0.0,1.0
1996-09-27,14.0,14.0,13.9375,14.0,34600,9.78867340079862,9.78867340079862,9.74497396597363,9.78867340079862,49485.7658608244,0.0,1.0
1996-09-30,13.8125,13.8125,13.8125,13.8125,18100,9.65757509632364,9.65757509632364,9.65757509632364,9.65757509632364,25887.0624878879,0.0,1.0
1996-10-01,14.69,14.75,14.5,14.5,49700,10.2711151612666,10.3130666186985,10.1382688793986,10.1382688793986,71082.155008178,0.0,1.0
1996-10-02,14.62,14.69,14.62,14.69,1000,10.2221717942626,10.2711151612666,10.2221717942626,10.2711151612666,1430.22444684463,0.0,1.0
1996-10-03,13.4375,13.5,13.4375,13.5,8300,9.39537848737367,9.43907792219867,9.39537848737367,9.43907792219867,11870.8629088105,0.0,1.0
1996-10-04,13.5,13.625,13.5,13.5,45900,9.43907792219867,9.52647679184866,9.43907792219867,9.43907792219867,65647.3021101687,0.0,1.0
1996-10-07,14.5,14.75,14.5,14.75,3400,10.1382688793986,10.3130666186985,10.1382688793986,10.3130666186985,4862.76311927175,0.0,1.0
1996-10-08,14.56,14.62,14.5,14.62,281600,10.1802203368306,10.2221717942626,10.1382688793986,10.2221717942626,402751.204231448,0.0,1.0
1996-10-09,13.625,13.75,13.625,13.75,3800,9.52647679184866,9.61387566149864,9.52647679184866,9.61387566149864,5434.85289800961,0.0,1.0
1996-10-10,13.6875,13.6875,13.5625,13.6875,21300,9.57017622667365,9.57017622667365,9.48277735702366,9.57017622667365,30463.7807177907,0.0,1.0
1996-10-11,13.5625,13.625,13.5,13.625,20400,9.48277735702366,9.52647679184866,9.43907792219867,9.52647679184866,29176.5787156306,0.0,1.0
1996-10-14,14.06,14.31,14.06,14.31,3500,9.83062485823061,10.0054225975306,9.83062485823061,10.0054225975306,5005.78556395622,0.0,1.0
1996-10-15,14.25,14.38,14.25,14.38,15400,9.96347114009859,10.0543659645346,9.96347114009859,10.0543659645346,22025.4564814074,0.0,1.0
1996-10-16,14.0,14.0,13.8125,13.8125,13400,9.78867340079862,9.78867340079862,9.65757509632364,9.65757509632364,19165.0075877181,0.0,1.0
1996-10-17,13.75,13.875,13.75,13.8125,17700,9.61387566149864,9.70127453114863,9.61387566149864,9.65757509632364,25314.9727091501,0.0,1.0
1996-10-18,13.6875,13.75,13.6875,13.75,7900,9.57017622667365,9.61387566149864,9.57017622667365,9.61387566149864,11298.7731300726,0.0,1.0
1996-10-21,14.38,14.5,14.19,14.5,13700,10.0543659645346,10.1382688793986,9.9215196826666,10.1382688793986,19594.0749217715,0.0,1.0
1996-10-22,14.31,14.5,14.31,14.5,28400,10.0054225975306,10.1382688793986,10.0054225975306,10.1382688793986,40618.3742903876,0.0,1.0
1996-10-23,13.75,13.875,13.75,13.75,8000,9.61387566149864,9.70127453114863,9.61387566149864,9.61387566149864,11441.7955747571,0.0,1.0
1996-10-24,13.75,13.875,13.75,13.875,4500,9.61387566149864,9.70127453114863,9.61387566149864,9.70127453114863,6436.01001080086,0.0,1.0
1996-10-25,14.125,14.125,14.125,14.125,1800,9.87607227044861,9.87607227044861,9.87607227044861,9.87607227044861,2574.40400432034,0.0,1.0
1996-10-28,14.19,14.19,14.19,14.19,2400,9.9215196826666,9.9215196826666,9.9215196826666,9.9215196826666,3432.53867242712,0.0,1.0
1996-10-29,13.88,14.06,13.88,14.06,44200,9.70477048593463,9.83062485823061,9.70477048593463,9.83062485823061,63215.9205505329,0.0,1.0
1996-10-30,14.75,14.75,14.625,14.6875,1500,10.3130666186985,10.3130666186985,10.2256677490486,10.2693671838736,2145.33667026696,0.0,1.0
1996-10-31,13.81,13.81,13.81,13.81,200,9.65582711893064,9.65582711893064,9.65582711893064,9.65582711893064,286.044889368927,0.0,1.0
1996-11-01,14.6875,14.75,14.5,14.5,5400,10.2693671838736,10.3130666186985,10.1382688793986,10.1382688793986,7723.21201296099,0.0,1.0
1996-11-04,14.5625,14.625,14.5625,14.625,800,10.1819683142236,10.2256677490486,10.1819683142236,10.2256677490486,1144.1795574757,0.0,1.0
1996-11-05,14.19,14.25,14.12,14.12,3300,9.9215196826666,9.96347114009859,9.87257631566261,9.87257631566261,4719.7406745873,0.0,1.0
1996-11-06,14.44,14.5,14.19,14.19,9800,10.0963174219666,10.1382688793986,9.9215196826666,9.9215196826666,14016.1995790774,0.0,1.0
1996-11-07,14.5,14.75,14.5,14.5,7100,10.1382688793986,10.3130666186985,10.1382688793986,10.1382688793986,10154.5935725969,0.0,1.0
1996-11-08,14.5625,14.625,14.5,14.625,1000,10.1819683142236,10.2256677490486,10.1382688793986,10.2256677490486,1430.22444684463,0.0,1.0
1996-11-11,14.1875,14.375,14.1875,14.25,4700,9.9197717052736,10.0508700097486,9.9197717052736,9.96347114009859,6722.05490016979,0.0,1.0
1996-11-12,14.44,14.44,14.44,14.44,58000,10.0963174219666,10.0963174219666,10.0963174219666,10.0963174219666,82953.0179169887,0.0,1.0
1996-11-13,14.5,14.56,14.5,14.56,200,10.1382688793986,10.1802203368306,10.1382688793986,10.1802203368306,286.044889368926,0.0,1.0
1996-11-14,14.0625,14.3125,14.0625,14.3125,11100,9.83237283562361,10.0071705749236,9.83237283562361,10.0071705749236,15875.4913599755,0.0,1.0
1996-11-15,14.25,14.375,14.25,14.375,28400,9.96347114009859,10.0508700097486,9.96347114009859,10.0508700097486,40618.3742903877,0.0,1.0
1996-11-18,14.375,14.375,14.25,14.3125,279800,10.0508700097486,10.0508700097486,9.96347114009859,10.0071705749236,400176.800227128,0.0,1.0
1996-11-19,15.0,15.0,15.0,15.0,33200,10.4878643579985,10.4878643579985,10.4878643579985,10.4878643579985,47483.451635242,0.0,1.0
1996-11-20,15.0,15.0,15.0,15.0,11400,10.4878643579985,10.4878643579985,10.4878643579985,10.4878643579985,16304.5586940289,0.0,1.0
1996-11-21,14.375,14.625,14.1875,14.625,11300,10.0508700097486,10.2256677490486,9.9197717052736,10.2256677490486,16161.5362493443,0.0,1.0
1996-11-22,14.3125,14.5,14.3125,14.5,1500,10.0071705749236,10.1382688793986,10.0071705749236,10.1382688793986,2145.33667026695,0.0,1.0
1996-11-25,14.25,14.25,14.0625,14.0625,20800,9.96347114009859,9.96347114009859,9.83237283562361,9.83237283562361,29748.6684943684,0.0,1.0
1996-11-26,14.81,15.0,14.81,14.88,13600,10.3550180761305,10.4878643579985,10.3550180761305,10.4039614431345,19451.0524770871,0.0,1.0
1996-11-27,14.75,14.81,14.69,14.81,14400,10.3130666186985,10.3550180761305,10.2711151612666,10.3550180761305,20595.2320345628,0.0,1.0
1996-11-29,13.875,14.0625,13.875,14.0625,13800,9.70127453114863,9.83237283562361,9.70127453114863,9.83237283562361,19737.097366456,0.0,1.0
1996-12-02,14.94,15.0,14.88,15.0,82000,10.4459129005665,10.4878643579985,10.4039614431345,10.4878643579985,117278.40464126,0.0,1.0
1996-12-03,14.69,14.88,14.69,14.88,3700,10.2711151612666,10.4039614431345,10.2711151612666,10.4039614431345,5291.83045332512,0.0,1.0
1996-12-04,13.8125,13.875,13.8125,13.875,500,9.65757509632364,9.70127453114863,9.65757509632364,9.70127453114863,715.112223422317,0.0,1.0
1996-12-05,14.1875,14.25,14.125,14.125,5200,9.9197717052736,9.96347114009859,9.87607227044861,9.87607227044861,7437.1671235921,0.0,1.0
1996-12-06,14.4375,14.5,14.1875,14.1875,72800,10.0945694445736,10.1382688793986,9.9197717052736,9.9197717052736,104120.339730289,0.0,1.0
1996-12-09,14.69,14.69,14.56,14.62,5000,10.2711151612666,10.2711151612666,10.1802203368306,10.2221717942626,7151.12223422314,0.0,1.0
1996-12-10,14.5,14.69,14.44,14.69,15400,10.1382688793986,10.2711151612666,10.0963174219666,10.2711151612666,22025.4564814073,0.0,1.0
1996-12-11,14.4375,14.4375,14.4375,14.4375,12000,10.0945694445736,10.0945694445736,10.0945694445736,10.0945694445736,17162.6933621356,0.0,1.0
1996-12-12,14.4375,14.4375,14.4375,14.4375,6200,10.0945694445736,10.0945694445736,10.0945694445736,10.0945694445736,8867.39157043672,0.0,1.0
1996-12-13,14.5,14.5625,14.5,14.5,100800,10.1382688793986,10.1819683142236,10.1382688793986,10.1382688793986,144166.624241939,0.0,1.0
1996-12-16,14.38,14.5,14.38,14.44,10600,10.0543659645346,10.1382688793986,10.0543659645346,10.0963174219666,15160.3791365531,0.0,1.0
1996-12-17,14.62,14.62,14.5,14.5,11900,10.2221717942626,10.2221717942626,10.1382688793986,10.1382688793986,17019.6709174511,0.0,1.0
1996-12-18,15.0,15.0,14.875,14.875,0,10.4878643579985,10.4878643579985,10.4004654883485,10.4004654883485,0,0.0,1.0
1996-12-19,15.0,15.0,15.0,15.0,3200,10.4878643579985,10.4878643579985,10.4878643579985,10.4878643579985,4576.71822990284,0.0,1.0
1996-12-20,15.0,15.0,15.0,15.0,1000,10.4878643579985,10.4878643579985,10.4878643579985,10.4878643579985,1430.22444684464,0.0,1.0
1996-12-23,14.81,14.81,14.75,14.81,19400,10.3550180761305,10.3550180761305,10.3130666186985,10.3550180761305,27746.354268786,0.0,1.0
1996-12-24,14.88,14.88,14.88,14.88,2000,10.4039614431345,10.4039614431345,10.4039614431345,10.4039614431345,2860.44889368928,0.0,1.0
1996-12-26,14.8125,15.0,14.8125,14.875,1400,10.3567660535235,10.4878643579985,10.3567660535235,10.4004654883485,2002.3142255825,0.0,1.0
1996-12-27,14.75,14.8125,14.6875,14.6875,7400,10.3130666186985,10.3567660535235,10.2693671838736,10.2693671838736,10583.6609066503,0.0,1.0
1996-12-30,15.0,15.0,14.81,14.81,3300,10.4878643579985,10.4878643579985,10.3550180761305,10.3550180761305,4719.74067458731,0.0,1.0
1996-12-31,15.0,15.0,14.94,15.0,91500,10.4878643579985,10.4878643579985,10.4459129005665,10.4878643579985,130865.536886284,0.0,1.0
1997-01-02,14.88,14.88,14.81,14.88,92400,10.4039614431345,10.4039614431345,10.3550180761305,10.4039614431345,132152.738888445,0.0,1.0
1997-01-03,14.81,14.81,14.81,14.81,400,10.3550180761305,10.3550180761305,10.3550180761305,10.3550180761305,572.089778737856,0.0,1.0
1997-01-06,14.81,14.81,14.75,14.75,13800,10.3550180761305,10.3550180761305,10.3130666186985,10.3130666186985,19737.097366456,0.0,1.0
1997-01-07,14.94,14.94,14.81,14.88,16100,10.4459129005665,10.4459129005665,10.3550180761305,10.4039614431345,23026.6135941987,0.0,1.0
1997-01-08,15.0,15.0,14.88,15.0,8100,10.4878643579985,10.4878643579985,10.4039614431345,10.4878643579985,11584.8180194416,0.0,1.0
1997-01-09,15.31,15.31,15.25,15.25,10900,10.7046135547305,10.7046135547305,10.6626620972985,10.6626620972985,15589.4464706065,0.0,1.0
1997-01-10,15.94,15.94,15.81,15.81,15100,11.1451038577664,11.1451038577664,11.0542090333304,11.0542090333304,21596.389147354,0.0,1.0
1997-01-13,16.25,16.38,16.13,16.38,25500,11.3618530544984,11.4527478789344,11.2779501396344,11.4527478789344,36470.7233945382,0.0,1.0
1997-01-14,16.63,16.63,16.44,16.44,7900,11.6275456182344,11.6275456182344,11.4946993363664,11.4946993363664,11298.7731300726,0.0,1.0
1997-01-15,16.5,16.63,16.38,16.5,26000,11.5366507937984,11.6275456182344,11.4527478789344,11.5366507937984,37185.8356179604,0.0,1.0
1997-01-16,16.63,16.75,16.5,16.5,13200,11.6275456182344,11.7114485330983,11.5366507937984,11.5366507937984,18878.9626983491,0.0,1.0
1997-01-17,16.81,16.94,16.75,16.75,21300,11.7533999905303,11.8442948149663,11.7114485330983,11.7114485330983,30463.7807177908,0.0,1.0
1997-01-20,16.88,16.94,16.75,16.75,41700,11.8023433575343,11.8442948149663,11.7114485330983,11.7114485330983,59640.3594334215,0.0,1.0
1997-01-21,16.63,16.63,16.56,16.56,20500,11.6275456182344,11.6275456182344,11.5786022512304,11.5786022512304,29319.6011603149,0.0,1.0
1997-01-22,16.81,16.94,16.75,16.81,45500,11.7533999905303,11.8442948149663,11.7114485330983,11.7533999905303,65075.2123314311,0.0,1.0
1997-01-23,17.06,17.13,17.0,17.13,30700,11.9281977298303,11.9771410968343,11.8862462723983,11.9771410968343,43907.8905181304,0.0,1.0
1997-01-24,16.63,16.88,16.63,16.81,11200,11.6275456182344,11.8023433575343,11.6275456182344,11.7533999905303,16018.5138046599,0.0,1.0
1997-01-27,16.56,16.63,16.5,16.63,8300,11.5786022512304,11.6275456182344,11.5366507937984,11.6275456182344,11870.8629088104,0.0,1.0
1997-01-28,16.44,16.44,16.31,16.38,15200,11.4946993363664,11.4946993363664,11.4038045119304,11.4527478789344,21739.4115920384,0.0,1.0
1997-01-29,16.25,16.31,16.13,16.25,17600,11.3618530544984,11.4038045119304,11.2779501396344,11.3618530544984,25171.9502644656,0.0,1.0
1997-01-30,16.25,16.38,16.25,16.31,700,11.3618530544984,11.4527478789344,11.3618530544984,11.4038045119304,1001.15711279124,0.0,1.0
1997-01-31,16.25,16.38,16.19,16.25,30300,11.3618530544984,11.4527478789344,11.3199015970664,11.3618530544984,43335.8007393924,0.0,1.0
1997-02-03,16.0,16.13,16.0,16.06,26500,11.1870553151984,11.2779501396344,11.1870553151984,11.2290067726304,37900.9478413829,0.0,1.0
1997-02-04,16.31,16.38,16.19,16.19,26100,11.4038045119304,11.4527478789344,11.3199015970664,11.3199015970664,37328.8580626449,0.0,1.0
1997-02-05,16.75,16.75,16.56,16.63,79100,11.7114485330983,11.7114485330983,11.5786022512304,11.6275456182344,113130.753745411,0.0,1.0
1997-02-06,16.63,16.69,16.63,16.69,600,11.6275456182344,11.6694970756664,11.6275456182344,11.6694970756664,858.134668106778,0.0,1.0
1997-02-07,16.75,16.75,16.63,16.75,3000,11.7114485330983,11.7114485330983,11.6275456182344,11.7114485330983,4290.67334053392,0.0,1.0
1997-02-10,16.75,16.75,16.75,16.75,114300,11.7114485330983,11.7114485330983,11.7114485330983,11.7114485330983,163474.654274342,0.0,1.0
1997-02-11,16.38,16.44,16.31,16.44,1500,11.4527478789344,11.4946993363664,11.4038045119304,11.4946993363664,2145.33667026695,0.0,1.0
1997-02-12,16.13,16.25,16.13,16.13,12800,11.2779501396344,11.3618530544984,11.2779501396344,11.2779501396344,18306.8729196113,0.0,1.0
1997-02-13,16.06,16.06,15.88,16.0,21200,11.2290067726304,11.2290067726304,11.1031524003344,11.1870553151984,30320.7582731063,0.0,1.0
1997-02-14,15.94,16.06,15.94,16.0,40300,11.1451038577664,11.2290067726304,11.1451038577664,11.1870553151984,57638.0452078389,0.0,1.0
1997-02-18,15.63,15.69,15.5,15.5,9900,10.9283546610345,10.9703061184665,10.8374598365985,10.8374598365985,14159.2220237618,0.0,1.0
1997-02-19,15.5,15.5,15.5,15.5,1000,10.8374598365985,10.8374598365985,10.8374598365985,10.8374598365985,1430.22444684463,0.0,1.0
1997-02-20,15.81,15.81,15.56,15.75,23200,11.0542090333304,11.0542090333304,10.8794112940305,11.0122575758984,33181.2071667957,0.0,1.0
1997-02-21,15.75,15.88,15.69,15.88,17400,11.0122575758984,11.1031524003344,10.9703061184665,11.1031524003344,24885.9053750968,0.0,1.0
1997-02-24,15.75,15.75,15.69,15.69,1400,11.0122575758984,11.0122575758984,10.9703061184665,10.9703061184665,2002.3142255825,0.0,1.0
1997-02-25,15.63,15.75,15.63,15.69,9500,10.9283546610345,11.0122575758984,10.9283546610345,10.9703061184665,13587.132245024,0.0,1.0
1997-02-26,15.25,15.63,15.25,15.5,1900,10.6626620972985,10.9283546610345,10.6626620972985,10.8374598365985,2717.42644900481,0.0,1.0
1997-02-27,15.0,15.19,14.94,15.19,136000,10.4878643579985,10.6207106398665,10.4459129005665,10.6207106398665,194510.524770871,0.0,1.0
1997-02-28,14.94,15.06,14.75,14.88,43900,10.4459129005665,10.5298158154305,10.3130666186985,10.4039614431345,62786.8532164796,0.0,1.0
1997-03-03,14.88,14.88,14.75,14.81,7700,10.4039614431345,10.4039614431345,10.3130666186985,10.3550180761305,11012.7282407037,0.0,1.0
1997-03-04,15.0,15.06,15.0,15.06,20600,10.4878643579985,10.5298158154305,10.4878643579985,10.5298158154305,29462.6236049995,0.0,1.0
1997-03-05,14.88,15.0,14.88,14.88,75500,10.4039614431345,10.4878643579985,10.4039614431345,10.4039614431345,107981.94573677,0.0,1.0
1997-03-06,14.94,14.94,14.94,14.94,3100,10.4459129005665,10.4459129005665,10.4459129005665,10.4459129005665,4433.69578521838,0.0,1.0
1997-03-07,15.13,15.13,15.06,15.06,8900,10.5787591824345,10.5787591824345,10.5298158154305,10.5298158154305,12728.9975769173,0.0,1.0
1997-03-10,15.13,15.13,15.13,15.13,9800,10.5787591824345,10.5787591824345,10.5787591824345,10.5787591824345,14016.1995790774,0.0,1.0
1997-03-11,15.31,15.38,15.19,15.31,3900,10.7046135547305,10.7535569217345,10.6207106398665,10.7046135547305,5577.87534269407,0.0,1.0
1997-03-12,14.94,14.94,14.81,14.88,1200,10.4459129005665,10.4459129005665,10.3550180761305,10.4039614431345,1716.26933621357,0.0,1.0
1997-03-13,14.75,14.88,14.75,14.88,6900,10.3130666186985,10.4039614431345,10.3130666186985,10.4039614431345,9868.54868322803,0.0,1.0
1997-03-14,14.94,14.94,14.75,14.94,1300,10.4459129005665,10.4459129005665,10.3130666186985,10.4459129005665,1859.29178089803,0.0,1.0
1997-03-17,14.88,14.88,14.88,14.88,400,10.4039614431345,10.4039614431345,10.4039614431345,10.4039614431345,572.089778737856,0.0,1.0
1997-03-18,14.5,14.63,14.5,14.5,2200,10.1382688793986,10.2291637038346,10.1382688793986,10.1382688793986,3146.49378305819,0.0,1.0
1997-03-19,14.75,14.81,14.63,14.75,55300,10.3130666186985,10.3550180761305,10.2291637038346,10.3130666186985,79091.4119105087,0.0,1.0
1997-03-20,14.63,14.81,14.63,14.75,1800,10.2291637038346,10.3550180761305,10.2291637038346,10.3130666186985,2574.40400432033,0.0,1.0
1997-03-21,14.69,14.69,14.69,14.69,400,10.2711151612666,10.2711151612666,10.2711151612666,10.2711151612666,572.089778737851,0.0,1.0
1997-03-24,14.63,14.69,14.63,14.69,600,10.2291637038346,10.2711151612666,10.2291637038346,10.2711151612666,858.134668106778,0.0,1.0
1997-03-25,14.88,14.88,14.88,14.88,24900,10.4039614431345,10.4039614431345,10.4039614431345,10.4039614431345,35612.5887264315,0.0,1.0
1997-03-26,15.0,15.0,14.88,14.94,10000,10.4878643579985,10.4878643579985,10.4039614431345,10.4459129005665,14302.2444684464,0.0,1.0
1997-03-27,15.13,15.19,15.13,15.19,15800,10.5787591824345,10.6207106398665,10.5787591824345,10.6207106398665,22597.5462601453,0.0,1.0
1997-03-31,15.13,15.13,14.88,15.0,4200,10.5787591824345,10.5787591824345,10.4039614431345,10.4878643579985,6006.94267674747,0.0,1.0
1997-04-01,14.75,14.75,14.69,14.75,13100,10.3130666186985,10.3130666186985,10.2711151612666,10.3130666186985,18735.9402536648,0.0,1.0
1997-04-02,14.88,14.94,14.81,14.94,10900,10.4039614431345,10.4459129005665,10.3550180761305,10.4459129005665,15589.4464706066,0.0,1.0
1997-04-03,14.69,14.75,14.69,14.75,5400,10.2711151612666,10.3130666186985,10.2711151612666,10.3130666186985,7723.21201296099,0.0,1.0
1997-04-04,14.75,14.88,14.75,14.81,28500,10.3130666186985,10.4039614431345,10.3130666186985,10.3550180761305,40761.3967350723,0.0,1.0
1997-04-07,14.75,14.75,14.75,14.75,0,10.3130666186985,10.3130666186985,10.3130666186985,10.3130666186985,0,0.0,1.0
1997-04-08,14.81,14.94,14.81,14.94,3100,10.3550180761305,10.4459129005665,10.3550180761305,10.4459129005665,4433.69578521839,0.0,1.0
1997-04-09,15.19,15.19,15.0,15.0,4200,10.6207106398665,10.6207106398665,10.4878643579985,10.4878643579985,6006.94267674747,0.0,1.0
1997-04-10,15.06,15.06,14.94,14.94,4100,10.5298158154305,10.5298158154305,10.4459129005665,10.4459129005665,5863.92023206301,0.0,1.0
1997-04-11,15.13,15.13,15.0,15.0,18100,10.5787591824345,10.5787591824345,10.4878643579985,10.4878643579985,25887.0624878879,0.0,1.0
1997-04-14,15.13,15.13,15.06,15.06,3500,10.5787591824345,10.5787591824345,10.5298158154305,10.5298158154305,5005.78556395623,0.0,1.0
1997-04-15,15.31,15.31,15.25,15.25,16900,10.7046135547305,10.7046135547305,10.6626620972985,10.6626620972985,24170.7931516743,0.0,1.0
1997-04-16,15.56,15.56,15.56,15.56,2000,10.8794112940305,10.8794112940305,10.8794112940305,10.8794112940305,2860.44889368926,0.0,1.0
1997-04-17,15.5,15.56,15.38,15.44,34800,10.8374598365985,10.8794112940305,10.7535569217345,10.7955083791665,49771.8107501932,0.0,1.0
1997-04-18,15.38,15.38,15.38,15.38,300,10.7535569217345,10.7535569217345,10.7535569217345,10.7535569217345,429.06733405339,0.0,1.0
1997-04-21,15.44,15.56,15.44,15.56,1200,10.7955083791665,10.8794112940305,10.7955083791665,10.8794112940305,1716.26933621356,0.0,1.0
1997-04-22,15.38,15.38,15.38,15.38,700,10.7535569217345,10.7535569217345,10.7535569217345,10.7535569217345,1001.15711279124,0.0,1.0
1997-04-23,15.31,15.31,15.31,15.31,6400,10.7046135547305,10.7046135547305,10.7046135547305,10.7046135547305,9153.43645980566,0.0,1.0
1997-04-24,15.19,15.31,15.19,15.25,6700,10.6207106398665,10.7046135547305,10.6207106398665,10.6626620972985,9582.50379385906,0.0,1.0
1997-04-25,15.19,15.19,15.19,15.19,0,10.6207106398665,10.6207106398665,10.6207106398665,10.6207106398665,0,0.0,1.0
1997-04-28,15.19,15.19,15.19,15.19,0,10.6207106398665,10.6207106398665,10.6207106398665,10.6207106398665,0,0.0,1.0
1997-04-29,15.13,15.25,15.0,15.19,62600,10.5787591824345,10.6626620972985,10.4878643579985,10.6207106398665,89532.0503724742,0.0,1.0
1997-04-30,15.13,15.13,15.06,15.06,16100,10.5787591824345,10.5787591824345,10.5298158154305,10.5298158154305,23026.6135941987,0.0,1.0
1997-05-01,15.38,15.38,15.19,15.19,700,10.7535569217345,10.7535569217345,10.6207106398665,10.6207106398665,1001.15711279124,0.0,1.0
1997-05-02,15.44,15.44,15.25,15.25,5300,10.7955083791665,10.7955083791665,10.6626620972985,10.6626620972985,7580.18956827655,0.0,1.0
1997-05-05,15.38,15.44,15.25,15.44,10400,10.7535569217345,10.7955083791665,10.6626620972985,10.7955083791665,14874.3342471842,0.0,1.0
1997-05-06,15.38,15.38,15.25,15.38,70100,10.7535569217345,10.7535569217345,10.6626620972985,10.7535569217345,100258.733723809,0.0,1.0
1997-05-07,15.19,15.25,15.19,15.25,44000,10.6207106398665,10.6626620972985,10.6207106398665,10.6626620972985,62929.875661164,0.0,1.0
1997-05-08,15.31,15.31,15.25,15.25,1500,10.7046135547305,10.7046135547305,10.6626620972985,10.6626620972985,2145.33667026695,0.0,1.0
1997-05-09,15.5,15.5,15.5,15.5,19600,10.8374598365985,10.8374598365985,10.8374598365985,10.8374598365985,28032.3991581548,0.0,1.0
1997-05-12,15.69,15.69,15.5,15.69,22500,10.9703061184665,10.9703061184665,10.8374598365985,10.9703061184665,32180.0500540042,0.0,1.0
1997-05-13,15.5,15.69,15.5,15.5,28100,10.8374598365985,10.9703061184665,10.8374598365985,10.8374598365985,40189.3069563341,0.0,1.0
1997-05-14,15.63,15.69,15.56,15.56,9300,10.9283546610345,10.9703061184665,10.8794112940305,10.8794112940305,13301.0873556551,0.0,1.0
1997-05-15,15.56,15.75,15.56,15.69,25900,10.8794112940305,11.0122575758984,10.8794112940305,10.9703061184665,37042.8131732759,0.0,1.0
1997-05-16,15.81,15.88,15.75,15.75,5400,11.0542090333304,11.1031524003344,11.0122575758984,11.0122575758984,7723.21201296106,0.0,1.0
1997-05-19,15.69,15.69,15.69,15.69,100,10.9703061184665,10.9703061184665,10.9703061184665,10.9703061184665,143.022444684463,0.0,1.0
1997-05-20,15.81,15.94,15.81,15.94,39200,11.0542090333304,11.1451038577664,11.0542090333304,11.1451038577664,56064.7983163099,0.0,1.0
1997-05-21,16.0,16.13,15.94,15.94,4900,11.1870553151984,11.2779501396344,11.1451038577664,11.1451038577664,7008.09978953873,0.0,1.0
1997-05-22,15.94,16.0,15.94,16.0,45500,11.1451038577664,11.1870553151984,11.1451038577664,11.1870553151984,65075.2123314311,0.0,1.0
1997-05-23,15.81,15.94,15.81,15.94,1000,11.0542090333304,11.1451038577664,11.0542090333304,11.1451038577664,1430.22444684464,0.0,1.0
1997-05-27,15.63,15.69,15.63,15.69,41200,10.9283546610345,10.9703061184665,10.9283546610345,10.9703061184665,58925.2472099987,0.0,1.0
1997-05-28,15.5,15.63,15.5,15.56,14800,10.8374598365985,10.9283546610345,10.8374598365985,10.8794112940305,21167.3218133005,0.0,1.0
1997-05-29,15.5,15.5,15.38,15.38,1800,10.8374598365985,10.8374598365985,10.7535569217345,10.7535569217345,2574.40400432034,0.0,1.0
1997-05-30,15.25,15.25,15.19,15.19,22500,10.6626620972985,10.6626620972985,10.6207106398665,10.6207106398665,32180.0500540043,0.0,1.0
1997-06-02,15.19,15.38,15.19,15.19,11600,10.6207106398665,10.7535569217345,10.6207106398665,10.6207106398665,16590.6035833978,0.0,1.0
1997-06-03,15.19,15.38,15.19,15.25,23400,10.6207106398665,10.7535569217345,10.6207106398665,10.6626620972985,33467.2520561645,0.0,1.0
1997-06-04,15.38,15.5,15.31,15.31,14200,10.7535569217345,10.8374598365985,10.7046135547305,10.7046135547305,20309.1871451938,0.0,1.0
1997-06-05,15.38,15.5,15.38,15.38,2500,10.7535569217345,10.8374598365985,10.7535569217345,10.7535569217345,3575.56111711158,0.0,1.0
1997-06-06,15.5,15.5,15.5,15.5,9200,10.8374598365985,10.8374598365985,10.8374598365985,10.8374598365985,13158.0649109706,0.0,1.0
1997-06-09,15.56,15.56,15.38,15.44,44500,10.8794112940305,10.8794112940305,10.7535569217345,10.7955083791665,63644.9878845861,0.0,1.0
1997-06-10,15.38,15.38,15.25,15.25,2100,10.7535569217345,10.7535569217345,10.6626620972985,10.6626620972985,3003.47133837373,0.0,1.0
1997-06-11,15.5,15.56,15.44,15.5,39800,10.8374598365985,10.8794112940305,10.7955083791665,10.8374598365985,56922.9329844163,0.0,1.0
1997-06-12,15.81,15.81,15.69,15.75,183000,11.0542090333304,11.0542090333304,10.9703061184665,11.0122575758984,261731.073772569,0.0,1.0
1997-06-13,16.06,16.19,16.06,16.13,3000,11.2290067726304,11.3199015970664,11.2290067726304,11.2779501396344,4290.67334053391,0.0,1.0
1997-06-16,16.19,16.31,16.19,16.31,4600,11.3199015970664,11.4038045119304,11.3199015970664,11.4038045119304,6579.03245548533,0.0,1.0
1997-06-17,16.0,16.13,15.94,16.06,12600,11.1870553151984,11.2779501396344,11.1451038577664,11.2290067726304,18020.8280302424,0.0,1.0
1997-06-18,16.25,16.5,16.19,16.19,20600,11.3618530544984,11.5366507937984,11.3199015970664,11.3199015970664,29462.6236049995,0.0,1.0
1997-06-19,16.56,16.69,16.5,16.5,12200,11.5786022512304,11.6694970756664,11.5366507937984,11.5366507937984,17448.7382515045,0.0,1.0
1997-06-20,16.69,16.88,16.69,16.75,17500,11.6694970756664,11.8023433575343,11.6694970756664,11.7114485330983,25028.927819781,0.0,1.0
1997-06-23,17.06,17.19,17.06,17.06,23800,11.9281977298303,12.0190925542663,11.9281977298303,11.9281977298303,34039.3418349024,0.0,1.0
1997-06-24,17.19,17.38,17.13,17.31,16500,12.0190925542663,12.1519388361343,11.9771410968343,12.1029954691303,23598.7033729365,0.0,1.0
1997-06-25,17.25,17.44,17.25,17.44,31200,12.0610440116983,12.1938902935663,12.0610440116983,12.1938902935663,44623.0027415526,0.0,1.0
1997-06-26,17.13,17.25,17.13,17.25,5300,11.9771410968343,12.0610440116983,11.9771410968343,12.0610440116983,7580.18956827657,0.0,1.0
1997-06-27,17.0,17.13,16.94,17.06,18700,11.8862462723983,11.9771410968343,11.8442948149663,11.9281977298303,26745.1971559947,0.0,1.0
1997-06-30,16.75,16.88,16.56,16.81,169200,11.7114485330983,11.8023433575343,11.5786022512304,11.7533999905303,241993.976406113,0.0,1.0
1997-07-01,17.06,17.25,17.0,17.0,182100,11.9281977298303,12.0610440116983,11.8862462723983,11.8862462723983,260443.871770408,0.0,1.0
1997-07-02,17.19,17.19,17.13,17.13,7900,12.0190925542663,12.0190925542663,11.9771410968343,11.9771410968343,11298.7731300726,0.0,1.0
1997-07-03,17.38,17.38,17.31,17.31,7000,12.1519388361343,12.1519388361343,12.1029954691303,12.1029954691303,10011.5711279124,0.0,1.0
1997-07-07,17.56,17.56,17.38,17.56,23000,12.2777932084303,12.2777932084303,12.1519388361343,12.2777932084303,32895.1622774265,0.0,1.0
1997-07-08,17.5,17.5,17.38,17.5,1500,12.2358417509983,12.2358417509983,12.1519388361343,12.2358417509983,2145.33667026695,0.0,1.0
1997-07-09,17.5,17.63,17.5,17.5,10200,12.2358417509983,12.3267365754343,12.2358417509983,12.2358417509983,14588.2893578152,0.0,1.0
1997-07-10,17.5,17.63,17.44,17.5,4800,12.2358417509983,12.3267365754343,12.1938902935663,12.2358417509983,6865.07734485423,0.0,1.0
1997-07-11,17.56,17.56,17.56,17.56,300,12.2777932084303,12.2777932084303,12.2777932084303,12.2777932084303,429.067334053389,0.0,1.0
1997-07-14,17.5,17.56,17.44,17.5,47500,12.2358417509983,12.2777932084303,12.1938902935663,12.2358417509983,67935.66122512,0.0,1.0
1997-07-15,17.31,17.31,17.31,17.31,20000,12.1029954691303,12.1029954691303,12.1029954691303,12.1029954691303,28604.4889368927,0.0,1.0
1997-07-16,17.63,17.63,17.31,17.31,6000,12.3267365754343,12.3267365754343,12.1029954691303,12.1029954691303,8581.34668106779,0.0,1.0
1997-07-17,18.19,18.25,18.0,18.0,29500,12.7182835114662,12.7602349688982,12.5854372295982,12.5854372295982,42191.6211819168,0.0,1.0
1997-07-18,18.0,18.13,18.0,18.0,21300,12.5854372295982,12.6763320540342,12.5854372295982,12.5854372295982,30463.7807177908,0.0,1.0
1997-07-21,17.81,18.0,17.81,17.81,7700,12.4525909477302,12.5854372295982,12.4525909477302,12.4525909477302,11012.7282407037,0.0,1.0
1997-07-22,17.81,18.0,17.81,17.81,12800,12.4525909477302,12.5854372295982,12.4525909477302,12.4525909477302,18306.8729196114,0.0,1.0
1997-07-23,18.63,18.63,18.63,18.63,9300,13.0259275326342,13.0259275326342,13.0259275326342,13.0259275326342,13301.0873556551,0.0,1.0
1997-07-24,18.25,18.25,18.13,18.25,17000,12.7602349688982,12.7602349688982,12.6763320540342,12.7602349688982,24313.8155963588,0.0,1.0
1997-07-25,18.19,18.25,18.13,18.25,6600,12.7182835114662,12.7602349688982,12.6763320540342,12.7602349688982,9439.4813491746,0.0,1.0
1997-07-28,17.81,18.13,17.81,18.06,57800,12.4525909477302,12.6763320540342,12.4525909477302,12.6273886870302,82666.9730276202,0.0,1.0
1997-07-29,17.63,17.63,17.63,17.63,29800,12.3267365754343,12.3267365754343,12.3267365754343,12.3267365754343,42620.68851597,0.0,1.0
1997-07-30,17.5,17.81,17.5,17.63,2500,12.2358417509983,12.4525909477302,12.2358417509983,12.3267365754343,3575.56111711158,0.0,1.0
1997-07-31,17.69,17.94,17.56,17.94,5100,12.3686880328663,12.5434857721662,12.2777932084303,12.5434857721662,7294.14467890761,0.0,1.0
1997-08-01,17.38,17.5,17.38,17.5,1000,12.1519388361343,12.2358417509983,12.1519388361343,12.2358417509983,1430.22444684463,0.0,1.0
1997-08-04,16.94,17.06,16.94,17.06,13400,11.8442948149663,11.9281977298303,11.8442948149663,11.9281977298303,19165.0075877182,0.0,1.0
1997-08-05,16.75,16.81,16.75,16.81,20900,11.7114485330983,11.7533999905303,11.7114485330983,11.7533999905303,29891.690939053,0.0,1.0
1997-08-06,17.06,17.06,16.88,16.88,37100,11.9281977298303,11.9281977298303,11.8023433575343,11.8023433575343,53061.326977936,0.0,1.0
1997-08-07,17.5,17.63,17.31,17.56,37000,12.2358417509983,12.3267365754343,12.1029954691303,12.2777932084303,52918.3045332514,0.0,1.0
1997-08-08,17.44,17.44,17.38,17.38,10500,12.1938902935663,12.1938902935663,12.1519388361343,12.1519388361343,15017.3566918686,0.0,1.0
1997-08-11,17.06,17.19,17.06,17.19,2300,11.9281977298303,12.0190925542663,11.9281977298303,12.0190925542663,3289.51622774267,0.0,1.0
1997-08-12,17.13,17.13,17.13,17.13,7500,11.9771410968343,11.9771410968343,11.9771410968343,11.9771410968343,10726.6833513348,0.0,1.0
1997-08-13,17.38,17.38,17.19,17.25,35200,12.1519388361343,12.1519388361343,12.0190925542663,12.0610440116983,50343.9005289311,0.0,1.0
1997-08-14,17.19,17.19,17.06,17.06,10400,12.0190925542663,12.0190925542663,11.9281977298303,11.9281977298303,14874.3342471842,0.0,1.0
1997-08-15,17.13,17.31,17.13,17.19,12200,11.9771410968343,12.1029954691303,11.9771410968343,12.0190925542663,17448.7382515046,0.0,1.0
1997-08-18,16.88,17.13,16.88,17.13,27400,11.8023433575343,11.9771410968343,11.8023433575343,11.9771410968343,39188.1498435431,0.0,1.0
1997-08-19,17.0,17.06,16.94,16.94,20400,11.8862462723983,11.9281977298303,11.8442948149663,11.8442948149663,29176.5787156306,0.0,1.0
1997-08-20,17.0,17.0,17.0,17.0,0,11.8862462723983,11.8862462723983,11.8862462723983,11.8862462723983,0,0.0,1.0
1997-08-21,17.13,17.19,17.06,17.13,3500,11.9771410968343,12.0190925542663,11.9281977298303,11.9771410968343,5005.78556395623,0.0,1.0
1997-08-22,17.12,17.12,17.12,17.12,0,11.9701491872623,11.9701491872623,11.9701491872623,11.9701491872623,0,0.0,1.0
1997-08-25,16.81,16.81,16.69,16.81,18800,12.001193265762,12.001193265762,11.9155214518482,12.001193265762,26333.0481396038,0.3544,1.0
1997-08-26,16.69,16.69,16.69,16.69,1600,11.9155214518482,11.9155214518482,11.9155214518482,11.9155214518482,2241.11047996628,0.0,1.0
1997-08-27,16.63,16.75,16.56,16.75,58200,11.8726855448912,11.9583573588051,11.8227103201082,11.9583573588051,81520.3937087739,0.0,1.0
1997-08-28,16.38,16.56,16.38,16.5,79400,11.6942025992374,11.8227103201082,11.6942025992374,11.7798744131513,111215.107568327,0.0,1.0
1997-08-29,16.56,16.56,16.44,16.44,4300,11.8227103201082,11.8227103201082,11.7370385061944,11.7370385061944,6022.98441490938,0.0,1.0
1997-09-02,17.0,17.06,16.88,16.94,18800,12.1368403044589,12.1796762114158,12.0511684905451,12.094004397502,26333.0481396038,0.0,1.0
1997-09-03,17.31,17.31,17.31,17.31,2700,12.3581591570696,12.3581591570696,12.3581591570696,12.3581591570696,3781.87393494311,0.0,1.0
1997-09-04,17.19,17.19,17.13,17.13,4000,12.2724873431558,12.2724873431558,12.2296514361989,12.2296514361989,5602.7761999157,0.0,1.0
1997-09-05,17.44,17.44,17.44,17.44,25900,12.4509702888096,12.4509702888096,12.4509702888096,12.4509702888096,36277.9758944542,0.0,1.0
1997-09-08,17.56,17.56,17.5,17.56,17900,12.5366421027234,12.5366421027234,12.4938061957665,12.5366421027234,25072.4234946228,0.0,1.0
1997-09-09,17.38,17.44,17.25,17.38,20300,12.4081343818527,12.4509702888096,12.3153232501127,12.4081343818527,28434.0892145722,0.0,1.0
1997-09-10,17.06,17.38,17.06,17.38,28200,12.1796762114158,12.4081343818527,12.1796762114158,12.4081343818527,39499.5722094058,0.0,1.0
1997-09-11,17.13,17.13,16.94,17.13,44200,12.2296514361989,12.2296514361989,12.094004397502,12.2296514361989,61910.6770090684,0.0,1.0
1997-09-12,17.38,17.56,17.19,17.56,58900,12.4081343818527,12.5366421027234,12.2724873431558,12.5366421027234,82500.8795437587,0.0,1.0
1997-09-15,17.94,18.0,17.69,17.69,46400,12.8079361801172,12.8507720870741,12.6294532344634,12.6294532344634,64992.2039190223,0.0,1.0
1997-09-16,18.19,18.19,18.0,18.19,37600,12.986419125771,12.986419125771,12.8507720870741,12.986419125771,52666.0962792077,0.0,1.0
1997-09-17,17.94,18.0,17.88,17.94,17300,12.8079361801172,12.8507720870741,12.7651002731603,12.8079361801172,24232.0070646355,0.0,1.0
1997-09-18,18.0,18.25,18.0,18.25,11400,12.8507720870741,13.0292550327279,12.8507720870741,13.0292550327279,15967.9121697598,0.0,1.0
1997-09-19,18.31,18.5,18.31,18.5,63400,13.0720909396848,13.2077379783817,13.0720909396848,13.2077379783817,88804.0027686643,0.0,1.0
1997-09-22,18.81,18.94,18.75,18.88,41500,13.4290568309924,13.5218679627324,13.3862209240355,13.4790320557755,58128.8030741257,0.0,1.0
1997-09-23,18.94,19.06,18.94,19.0,114400,13.5218679627324,13.6075397766463,13.5218679627324,13.5647038696893,160239.39931759,0.0,1.0
1997-09-24,19.19,19.44,19.13,19.19,147900,13.7003509083862,13.87883385404,13.6575150014293,13.7003509083862,207162.649991884,0.0,1.0
1997-09-25,19.5,19.56,19.31,19.31,122300,13.921669760997,13.9645056679539,13.7860227223001,13.7860227223001,171304.882312422,0.0,1.0
1997-09-26,19.5,19.69,19.38,19.69,48200,13.921669760997,14.0573167996938,13.8359979470831,14.0573167996938,67513.4532089841,0.0,1.0
1997-09-29,19.25,19.25,19.06,19.25,85500,13.7431868153431,13.7431868153431,13.6075397766463,13.7431868153431,119759.341273199,0.0,1.0
1997-09-30,19.25,19.31,19.06,19.13,11900,13.7431868153431,13.7860227223001,13.6075397766463,13.6575150014293,16668.2591947493,0.0,1.0
1997-10-01,18.56,18.56,18.31,18.38,46200,13.2505738853386,13.2505738853386,13.0720909396848,13.1220661644679,64712.0651090267,0.0,1.0
1997-10-02,18.56,18.75,18.5,18.63,28900,13.2505738853386,13.3862209240355,13.2077379783817,13.3005491101217,40480.0580443911,0.0,1.0
1997-10-03,18.94,18.94,18.69,18.69,35200,13.5218679627324,13.5218679627324,13.3433850170786,13.3433850170786,49304.4305592584,0.0,1.0
1997-10-06,19.0,19.19,19.0,19.06,37100,13.5647038696893,13.7003509083862,13.5647038696893,13.6075397766463,51965.7492542184,0.0,1.0
1997-10-07,18.81,18.81,18.31,18.31,46400,13.4290568309924,13.4290568309924,13.0720909396848,13.0720909396848,64992.2039190225,0.0,1.0
1997-10-08,18.88,19.06,18.81,19.06,36800,13.4790320557755,13.6075397766463,13.4290568309924,13.6075397766463,51545.5410392246,0.0,1.0
1997-10-09,18.19,18.38,18.06,18.31,41700,12.986419125771,13.1220661644679,12.893607994031,13.0720909396848,58408.9418841213,0.0,1.0
1997-10-10,18.44,18.44,18.06,18.19,214700,13.1649020714248,13.1649020714248,12.893607994031,12.986419125771,300729.012530476,0.0,1.0
1997-10-13,18.94,19.06,18.88,18.88,17700,13.5218679627324,13.6075397766463,13.4790320557755,13.4790320557755,24792.2846846271,0.0,1.0
1997-10-14,19.5,19.5,19.31,19.44,5500,13.921669760997,13.921669760997,13.7860227223001,13.87883385404,7703.81727488408,0.0,1.0
1997-10-15,19.5,19.5,19.25,19.25,18600,13.921669760997,13.921669760997,13.7431868153431,13.7431868153431,26052.909329608,0.0,1.0
1997-10-16,19.5,19.63,19.5,19.63,21400,13.921669760997,14.0144808927369,13.921669760997,14.0144808927369,29974.852669549,0.0,1.0
1997-10-17,18.81,19.13,18.81,18.94,17700,13.4290568309924,13.6575150014293,13.4290568309924,13.5218679627324,24792.2846846271,0.0,1.0
1997-10-20,18.94,18.94,18.75,18.81,21900,13.5218679627324,13.5218679627324,13.3862209240355,13.4290568309924,30675.1996945386,0.0,1.0
1997-10-21,19.19,19.19,19.0,19.19,4000,13.7003509083862,13.7003509083862,13.5647038696893,13.7003509083862,5602.77619991573,0.0,1.0
1997-10-22,19.13,19.25,19.13,19.25,7800,13.6575150014293,13.7431868153431,13.6575150014293,13.7431868153431,10925.4135898357,0.0,1.0
1997-10-23,18.5,18.63,18.44,18.44,21500,13.2077379783817,13.3005491101217,13.1649020714248,13.1649020714248,30114.922074547,0.0,1.0
1997-10-24,18.63,18.94,18.63,18.75,13300,13.3005491101217,13.5218679627324,13.3005491101217,13.3862209240355,18629.2308647197,0.0,1.0
1997-10-27,17.5,18.19,17.5,18.0,66800,12.4938061957665,12.986419125771,12.4938061957665,12.8507720870741,93566.3625385924,0.0,1.0
1997-10-28,17.63,17.63,16.38,17.38,87400,12.5866173275065,12.5866173275065,11.6942025992374,12.4081343818527,122420.659968158,0.0,1.0
1997-10-29,17.94,18.19,17.88,17.88,25000,12.8079361801172,12.986419125771,12.7651002731603,12.7651002731603,35017.3512494732,0.0,1.0
1997-10-30,17.5,17.63,17.5,17.5,16600,12.4938061957665,12.5866173275065,12.4938061957665,12.4938061957665,23251.5212296502,0.0,1.0
1997-10-31,18.0,18.0,17.75,18.0,19800,12.8507720870741,12.8507720870741,12.6722891414203,12.8507720870741,27733.7421895828,0.0,1.0
1997-11-03,18.13,18.31,18.06,18.13,40800,12.9435832188141,13.0720909396848,12.893607994031,12.9435832188141,57148.3172391402,0.0,1.0
1997-11-04,18.13,18.31,18.13,18.13,8300,12.9435832188141,13.0720909396848,12.9435832188141,12.9435832188141,11625.7606148251,0.0,1.0
1997-11-05,18.38,18.5,18.31,18.5,7500,13.1220661644679,13.2077379783817,13.0720909396848,13.2077379783817,10505.205374842,0.0,1.0
1997-11-06,18.44,18.44,18.19,18.44,11600,13.1649020714248,13.1649020714248,12.986419125771,13.1649020714248,16248.0509797556,0.0,1.0
1997-11-07,17.94,18.13,17.88,17.88,10800,12.8079361801172,12.9435832188141,12.7651002731603,12.7651002731603,15127.4957397724,0.0,1.0
1997-11-10,18.25,18.25,18.25,18.25,200,13.0292550327279,13.0292550327279,13.0292550327279,13.0292550327279,280.138809995786,0.0,1.0
1997-11-11,18.31,18.31,18.19,18.25,2700,13.0720909396848,13.0720909396848,12.986419125771,13.0292550327279,3781.87393494312,0.0,1.0
1997-11-12,17.75,18.0,17.69,18.0,25700,12.6722891414203,12.8507720870741,12.6294532344634,12.8507720870741,35997.8370844585,0.0,1.0
1997-11-13,18.0,18.0,17.75,17.81,5300,12.8507720870741,12.8507720870741,12.6722891414203,12.7151250483772,7423.67846488833,0.0,1.0
1997-11-14,17.94,18.19,17.94,18.0,30300,12.8079361801172,12.986419125771,12.8079361801172,12.8507720870741,42441.0297143615,0.0,1.0
1997-11-17,18.5,18.5,18.38,18.38,27900,13.2077379783817,13.2077379783817,13.1220661644679,13.1220661644679,39079.3639944122,0.0,1.0
1997-11-18,18.38,18.63,18.38,18.63,23000,13.1220661644679,13.3005491101217,13.1220661644679,13.3005491101217,32215.9631495153,0.0,1.0
1997-11-19,18.38,18.38,18.25,18.25,11400,13.1220661644679,13.1220661644679,13.0292550327279,13.0292550327279,15967.9121697598,0.0,1.0
1997-11-20,18.69,18.81,18.69,18.75,14800,13.3433850170786,13.4290568309924,13.3433850170786,13.3862209240355,20730.2719396882,0.0,1.0
1997-11-21,18.5,18.81,18.5,18.81,14300,13.2077379783817,13.4290568309924,13.2077379783817,13.4290568309924,20029.9249146987,0.0,1.0
1997-11-24,17.88,17.94,17.88,17.94,4000,12.7651002731603,12.8079361801172,12.7651002731603,12.8079361801172,5602.7761999157,0.0,1.0
1997-11-25,18.44,18.5,18.44,18.5,5100,13.1649020714248,13.2077379783817,13.1649020714248,13.2077379783817,7143.53965489254,0.0,1.0
1997-11-26,18.44,18.44,18.44,18.44,27200,13.1649020714248,13.1649020714248,13.1649020714248,13.1649020714248,38098.8781594269,0.0,1.0
1997-11-28,18.38,18.63,18.38,18.63,10000,13.1220661644679,13.3005491101217,13.1220661644679,13.3005491101217,14006.9404997893,0.0,1.0
1997-12-01,18.75,18.75,18.56,18.69,17100,13.3862209240355,13.3862209240355,13.2505738853386,13.3433850170786,23951.8682546397,0.0,1.0
1997-12-02,18.56,18.63,18.56,18.56,8500,13.2505738853386,13.3005491101217,13.2505738853386,13.2505738853386,11905.8994248209,0.0,1.0
1997-12-03,18.75,18.75,18.75,18.75,8400,13.3862209240355,13.3862209240355,13.3862209240355,13.3862209240355,11765.830019823,0.0,1.0
1997-12-04,18.81,18.94,18.81,18.81,10500,13.4290568309924,13.5218679627324,13.4290568309924,13.4290568309924,14707.2875247788,0.0,1.0
1997-12-05,18.63,18.81,18.56,18.56,20700,13.3005491101217,13.4290568309924,13.2505738853386,13.2505738853386,28994.3668345638,0.0,1.0
1997-12-08,18.75,18.94,18.75,18.94,400,13.3862209240355,13.5218679627324,13.3862209240355,13.5218679627324,560.277619991573,0.0,1.0
1997-12-09,18.69,18.75,18.69,18.75,13000,13.3433850170786,13.3862209240355,13.3433850170786,13.3862209240355,18209.0226497261,0.0,1.0
1997-12-10,18.56,18.69,18.56,18.69,6400,13.2505738853386,13.3433850170786,13.2505738853386,13.3433850170786,8964.44191986517,0.0,1.0
1997-12-11,18.31,18.31,18.31,18.31,8100,13.0720909396848,13.0720909396848,13.0720909396848,13.0720909396848,11345.6218048293,0.0,1.0
1997-12-12,18.5,18.69,18.5,18.69,39800,13.2077379783817,13.3433850170786,13.2077379783817,13.3433850170786,55747.6231891614,0.0,1.0
1997-12-15,18.88,18.88,18.75,18.75,17000,13.4790320557755,13.4790320557755,13.3862209240355,13.3862209240355,23811.7988496418,0.0,1.0
1997-12-16,19.25,19.25,18.88,19.06,17800,13.7431868153431,13.7431868153431,13.4790320557755,13.6075397766463,24932.354089625,0.0,1.0
1997-12-17,19.44,19.81,19.44,19.69,18500,13.87883385404,14.1429886136077,13.87883385404,14.0573167996938,25912.8399246102,0.0,1.0
1997-12-18,19.56,19.63,19.44,19.5,3200,13.9645056679539,14.0144808927369,13.87883385404,13.921669760997,4482.22095993256,0.0,1.0
1997-12-19,19.0,19.38,19.0,19.38,30500,13.5647038696893,13.8359979470831,13.5647038696893,13.8359979470831,42721.1685243574,0.0,1.0
1997-12-22,19.44,19.44,19.25,19.25,8100,13.87883385404,13.87883385404,13.7431868153431,13.7431868153431,11345.6218048294,0.0,1.0
1997-12-23,19.44,19.44,19.44,19.44,600,13.899038123488,13.899038123488,13.899038123488,13.899038123488,839.194762714478,0.0283,1.0
1997-12-24,19.44,19.69,19.44,19.63,5900,13.899038123488,14.0777808977099,13.899038123488,14.0348826318966,8252.08183335904,0.0,1.0
1997-12-26,19.44,19.56,19.44,19.56,400,13.899038123488,13.9848346551145,13.899038123488,13.9848346551145,559.463175142986,0.0,1.0
1997-12-29,20.0,20.0,19.88,20.0,16000,14.2994219377449,14.2994219377449,14.2136254061184,14.2994219377449,22378.5270057194,0.0,1.0
1997-12-30,20.06,20.06,20.0,20.0,7400,14.3423202035581,14.3423202035581,14.2994219377449,14.2994219377449,10350.0687401452,0.0,1.0
1997-12-31,20.06,20.06,19.88,19.88,6900,14.3423202035581,14.3423202035581,14.2136254061184,14.2136254061184,9650.73977121649,0.0,1.0
1998-01-02,20.31,20.31,20.06,20.25,5900,14.52106297778,14.52106297778,14.3423202035581,14.4781647119667,8252.08183335898,0.0,1.0
1998-01-05,20.75,20.81,20.56,20.63,104900,14.8356502604103,14.8785485262236,14.6998057520018,14.7498537287839,146719.217681248,0.0,1.0
1998-01-06,20.56,20.88,20.56,20.69,8300,14.6998057520018,14.9285965030057,14.6998057520018,14.7927519945971,11608.8608842169,0.0,1.0
1998-01-07,21.0,21.06,20.75,20.88,76600,15.0143930346321,15.0572913004454,14.8356502604103,14.9285965030057,107137.198039882,0.0,1.0
1998-01-08,20.38,20.69,20.31,20.63,82000,14.5711109545621,14.7927519945971,14.52106297778,14.7498537287839,114689.950904311,0.0,1.0
1998-01-09,20.06,20.38,20.06,20.38,33200,14.3423202035581,14.5711109545621,14.3423202035581,14.5711109545621,46435.4435368678,0.0,1.0
1998-01-12,20.25,20.25,19.81,19.81,36300,14.4781647119667,14.4781647119667,14.1635774293363,14.1635774293363,50771.2831442258,0.0,1.0
1998-01-13,20.75,20.94,20.63,20.94,33800,14.8356502604103,14.9714947688189,14.7498537287839,14.9714947688189,47274.6382995822,0.0,1.0
1998-01-14,20.81,20.94,20.69,20.94,85300,14.8785485262236,14.9714947688189,14.7927519945971,14.9714947688189,119305.522099241,0.0,1.0
1998-01-15,20.69,20.75,20.56,20.56,4800,14.7927519945971,14.8356502604103,14.6998057520018,14.6998057520018,6713.55810171581,0.0,1.0
1998-01-16,20.81,20.94,20.75,20.94,16200,14.8785485262236,14.9714947688189,14.8356502604103,14.9714947688189,22658.2585932908,0.0,1.0
1998-01-20,21.0,21.0,20.75,20.81,19700,15.0143930346321,15.0143930346321,14.8356502604103,14.8785485262236,27553.561375792,0.0,1.0
1998-01-21,20.88,20.88,20.75,20.88,6600,14.9285965030057,14.9285965030057,14.8356502604103,14.9285965030057,9231.14238985922,0.0,1.0
1998-01-22,21.06,21.13,20.94,21.0,9200,15.0572913004454,15.1073392772275,14.9714947688189,15.0143930346321,12867.6530282886,0.0,1.0
1998-01-23,21.06,21.06,20.94,20.94,3800,15.0572913004454,15.0572913004454,14.9714947688189,14.9714947688189,5314.90016385834,0.0,1.0
1998-01-26,20.81,21.19,20.81,21.0,27300,14.8785485262236,15.1502375430407,14.8785485262236,15.0143930346321,38183.3617035086,0.0,1.0
1998-01-27,21.25,21.25,20.94,21.13,26100,15.193135808854,15.193135808854,14.9714947688189,15.1073392772275,36504.9721780796,0.0,1.0
1998-01-28,21.19,21.44,21.19,21.44,19000,15.1502375430407,15.3289803172625,15.1502375430407,15.3289803172625,26574.5008192918,0.0,1.0
1998-01-29,21.19,21.38,21.13,21.38,14000,15.1502375430407,15.2860820514493,15.1073392772275,15.2860820514493,19581.2111300045,0.0,1.0
1998-01-30,21.63,21.63,21.44,21.63,6400,15.4648248256711,15.4648248256711,15.3289803172625,15.4648248256711,8951.41080228775,0.0,1.0
1998-02-02,21.88,21.88,21.75,21.75,18800,15.6435675998929,15.6435675998929,15.5506213572976,15.5506213572976,26294.7692317203,0.0,1.0
1998-02-03,21.75,21.88,21.63,21.88,19500,15.5506213572976,15.6435675998929,15.4648248256711,15.6435675998929,27273.8297882204,0.0,1.0
1998-02-04,21.88,21.88,21.56,21.56,24400,15.6435675998929,15.6435675998929,15.414776848889,15.414776848889,34127.2536837221,0.0,1.0
1998-02-05,22.63,22.81,22.56,22.63,25300,16.1797959225584,16.3084907199981,16.1297479457763,16.1797959225584,35386.0458277936,0.0,1.0
1998-02-06,22.63,22.75,22.56,22.69,43800,16.1797959225584,16.2655924541848,16.1297479457763,16.2226941883716,61261.2176781565,0.0,1.0
1998-02-09,22.38,22.38,22.19,22.19,800,16.0010531483365,16.0010531483365,15.865208639928,15.865208639928,1118.92635028597,0.0,1.0
1998-02-10,22.44,22.5,22.38,22.38,61000,16.0439514141498,16.086849679963,16.0010531483365,16.0010531483365,85318.1342093049,0.0,1.0
1998-02-11,22.56,22.63,22.5,22.63,13400,16.1297479457763,16.1797959225584,16.086849679963,16.1797959225584,18742.0163672899,0.0,1.0
1998-02-12,22.25,22.25,22.0,22.19,9300,15.9081069057412,15.9081069057412,15.7293641315194,15.865208639928,13007.5188220744,0.0,1.0
1998-02-13,22.0,22.19,22.0,22.0,36300,15.7293641315194,15.865208639928,15.7293641315194,15.7293641315194,50771.2831442257,0.0,1.0
1998-02-17,22.31,22.56,22.31,22.5,43300,15.9510051715544,16.1297479457763,15.9510051715544,16.086849679963,60561.8887092281,0.0,1.0
1998-02-18,22.56,22.56,22.31,22.31,32900,16.1297479457763,16.1297479457763,15.9510051715544,15.9510051715544,46015.8461555103,0.0,1.0
1998-02-19,22.25,22.31,22.13,22.25,27900,15.9081069057412,15.9510051715544,15.8223103741147,15.9081069057412,39022.5564662231,0.0,1.0
1998-02-20,21.81,22.06,21.81,22.06,8500,15.5935196231108,15.7722623973326,15.5935196231108,15.7722623973326,11888.5924717884,0.0,1.0
1998-02-23,22.0,22.13,21.88,22.13,22800,15.7293641315194,15.8223103741147,15.6435675998929,15.8223103741147,31889.4009831501,0.0,1.0
1998-02-24,22.0,22.0,21.88,22.0,16100,15.7293641315194,15.7293641315194,15.6435675998929,15.7293641315194,22518.3927995051,0.0,1.0
1998-02-25,22.19,22.31,22.06,22.25,42900,15.865208639928,15.9510051715544,15.7722623973326,15.9081069057412,60002.4255340849,0.0,1.0
1998-02-26,22.5,22.5,22.44,22.44,24400,16.086849679963,16.086849679963,16.0439514141498,16.0439514141498,34127.253683722,0.0,1.0
1998-02-27,22.5,22.5,22.38,22.5,5200,16.086849679963,16.086849679963,16.0010531483365,16.086849679963,7273.0212768588,0.0,1.0
1998-03-02,23.06,23.06,22.75,22.88,26300,16.4872334942199,16.4872334942199,16.2655924541848,16.3585386967802,36784.7037656511,0.0,1.0
1998-03-03,23.31,23.31,23.19,23.19,9700,16.6659762684417,16.6659762684417,16.5801797368152,16.5801797368152,13566.9819972173,0.0,1.0
1998-03-04,22.88,22.94,22.75,22.88,15100,16.3585386967802,16.4014369625934,16.2655924541848,16.3585386967802,21119.7348616476,0.0,1.0
1998-03-05,22.75,23.0,22.56,22.56,64500,16.2655924541848,16.4443352284066,16.1297479457763,16.1297479457763,90213.4369918063,0.0,1.0
1998-03-06,23.31,23.31,23.31,23.31,17200,16.6659762684417,16.6659762684417,16.6659762684417,16.6659762684417,24056.9165311483,0.0,1.0
1998-03-09,23.56,23.56,23.31,23.38,34700,16.8447190426635,16.8447190426635,16.6659762684417,16.7160242452238,48533.4304436538,0.0,1.0
1998-03-10,23.81,23.81,23.56,23.81,44700,17.0234618168853,17.0234618168853,16.8447190426635,17.0234618168853,62520.0098222285,0.0,1.0
1998-03-11,23.38,23.5,23.25,23.5,117300,16.7160242452238,16.8018207768503,16.6230780026285,16.8018207768503,164062.57611068,0.0,1.0
1998-03-12,23.63,23.63,23.5,23.5,70900,16.8947670194456,16.8947670194456,16.8018207768503,16.8018207768503,99164.8477940939,0.0,1.0
1998-03-13,23.75,24.0,23.75,23.75,35100,16.9805635510721,17.1593063252939,16.9805635510721,16.9805635510721,49092.8936187967,0.0,1.0
1998-03-16,24.38,24.38,24.19,24.19,63700,17.430995342111,17.430995342111,17.2951508337025,17.2951508337025,89094.5106415203,0.0,1.0
1998-03-17,24.63,24.81,24.56,24.56,14400,17.6097381163328,17.7384329137726,17.5596901395507,17.5596901395507,20140.6743051475,0.0,1.0
1998-03-18,24.63,24.63,24.31,24.56,19000,17.6097381163328,17.6097381163328,17.3809473653289,17.5596901395507,26574.5008192918,0.0,1.0
1998-03-19,24.44,24.75,24.38,24.75,80800,17.4738936079243,17.6955346479593,17.430995342111,17.6955346479593,113011.561378883,0.0,1.0
1998-03-20,25.06,25.06,24.81,25.0,640400,17.9171756879944,17.9171756879944,17.7384329137726,17.8742774221811,895700.543403915,0.0,1.0
1998-03-23,25.56,25.63,25.38,25.44,60100,18.274661236438,18.3247092132201,18.1459664389983,18.1888647048115,84059.3420652332,0.0,1.0
1998-03-24,26.25,26.25,25.81,25.94,61200,18.7679912932902,18.7679912932902,18.4534040106598,18.5463502532551,85597.8657968764,0.0,1.0
1998-03-25,26.75,27.06,26.63,27.0,40300,19.1254768417338,19.3471178817689,19.0396803101073,19.3042196159556,56365.9148956556,0.0,1.0
1998-03-26,26.75,26.75,26.25,26.25,26700,19.1254768417338,19.1254768417338,18.7679912932902,18.7679912932902,37344.1669407942,0.0,1.0
1998-03-27,26.75,27.0,26.56,27.0,20800,19.1254768417338,19.3042196159556,18.9896323333252,19.3042196159556,29092.0851074352,0.0,1.0
1998-03-30,26.25,26.63,26.25,26.63,40300,18.7679912932902,19.0396803101073,18.7679912932902,19.0396803101073,56365.9148956556,0.0,1.0
1998-03-31,26.88,26.94,26.63,26.63,20900,19.2184230843292,19.2613213501424,19.0396803101073,19.0396803101073,29231.9509012208,0.0,1.0
1998-04-01,27.56,27.56,27.5,27.5,17800,19.7046034302125,19.7046034302125,19.6617051643992,19.6617051643992,24896.1112938627,0.0,1.0
1998-04-02,28.13,28.13,27.81,27.81,25500,20.1121369554382,20.1121369554382,19.8833462044343,19.8833462044343,35665.7774153652,0.0,1.0
1998-04-03,28.38,28.56,28.25,28.5,34300,20.29087972966,20.4195745270997,20.1979334870647,20.3766762612865,47973.9672685109,0.0,1.0
1998-04-06,29.13,29.13,28.44,28.44,74200,20.8271080523255,20.8271080523255,20.3337779954733,20.3337779954733,103780.418989023,0.0,1.0
1998-04-07,28.81,29.13,28.69,29.0,45100,20.5983173013215,20.8271080523255,20.5125207696951,20.7341618097301,63079.4729973715,0.0,1.0
1998-04-08,27.69,28.0,27.5,28.0,88100,19.7975496728078,20.0191907128429,19.6617051643992,20.0191907128429,123221.764325242,0.0,1.0
1998-04-09,27.63,28.0,27.63,27.88,58900,19.7546514069946,20.0191907128429,19.7546514069946,19.9333941812164,82380.9525398043,0.0,1.0
1998-04-13,27.81,27.81,27.81,27.81,5300,19.8833462044343,19.8833462044343,19.8833462044343,19.8833462044343,7412.88707064453,0.0,1.0
1998-04-14,28.56,28.56,28.13,28.13,34700,20.4195745270997,20.4195745270997,20.1121369554382,20.1121369554382,48533.4304436539,0.0,1.0
1998-04-15,29.25,29.25,28.94,29.06,26900,20.9129045839519,20.9129045839519,20.6912635439169,20.7770600755433,37623.8985283657,0.0,1.0
1998-04-16,28.75,28.88,28.56,28.81,54100,20.5554190355083,20.6483652781036,20.4195745270997,20.5983173013215,75667.3944380885,0.0,1.0
1998-04-17,28.56,28.56,28.19,28.25,62000,20.4195745270997,20.4195745270997,20.1550352212514,20.1979334870647,86716.7921471626,0.0,1.0
1998-04-20,28.5,28.75,28.5,28.75,58600,20.3766762612865,20.5554190355083,20.3766762612865,20.5554190355083,81961.3551584471,0.0,1.0
1998-04-21,28.88,28.88,28.56,28.75,35900,20.6483652781036,20.6483652781036,20.4195745270997,20.5554190355083,50211.8199690829,0.0,1.0
1998-04-22,28.75,28.88,28.5,28.88,27300,20.5554190355083,20.6483652781036,20.3766762612865,20.6483652781036,38183.3617035086,0.0,1.0
1998-04-23,27.56,28.13,27.56,27.88,44500,19.7046034302125,20.1121369554382,19.7046034302125,19.9333941812164,62240.2782346569,0.0,1.0
1998-04-24,26.56,26.94,26.56,26.94,30000,18.9896323333252,19.2613213501424,18.9896323333252,19.2613213501424,41959.7381357238,0.0,1.0
1998-04-27,24.63,25.0,24.19,24.88,94600,17.6097381163328,17.8742774221811,17.2951508337025,17.7884808905547,132313.040921316,0.0,1.0
1998-04-28,26.06,26.38,25.63,26.0,144500,18.6321467848816,18.8609375358855,18.3247092132201,18.5892485190684,202106.072020403,0.0,1.0
1998-04-29,25.56,25.88,25.25,25.69,91200,18.274661236438,18.5034519874419,18.0530201964029,18.3676074790333,127557.6039326,0.0,1.0
1998-04-30,26.38,26.69,26.31,26.69,78500,18.8609375358855,19.0825785759206,18.8108895591034,19.0825785759206,109794.648121811,0.0,1.0
1998-05-01,26.94,26.94,26.5,26.5,35100,19.2613213501424,19.2613213501424,18.946734067512,18.946734067512,49092.8936187968,0.0,1.0
1998-05-04,27.81,27.81,27.5,27.5,13500,19.8833462044343,19.8833462044343,19.6617051643992,19.6617051643992,18881.8821610757,0.0,1.0
1998-05-05,27.75,27.81,27.5,27.5,20600,19.8404479386211,19.8833462044343,19.6617051643992,19.6617051643992,28812.3535198636,0.0,1.0
1998-05-06,27.5,27.75,27.5,27.75,26900,19.6617051643992,19.8404479386211,19.6617051643992,19.8404479386211,37623.8985283657,0.0,1.0
1998-05-07,27.38,27.5,27.19,27.31,16200,19.5759086327728,19.6617051643992,19.4400641243642,19.5258606559907,22658.2585932908,0.0,1.0
1998-05-08,27.56,27.75,27.31,27.31,15300,19.7046034302125,19.8404479386211,19.5258606559907,19.5258606559907,21399.4664492191,0.0,1.0
1998-05-11,28.06,28.44,28.06,28.25,37400,20.0620889786561,20.3337779954733,20.0620889786561,20.1979334870647,52309.806875869,0.0,1.0
1998-05-12,28.13,28.13,27.94,28.0,10900,20.1121369554382,20.1121369554382,19.9762924470296,20.0191907128429,15245.3715226463,0.0,1.0
1998-05-13,27.94,28.25,27.75,28.13,35500,19.9762924470296,20.1979334870647,19.8404479386211,20.1121369554382,49652.3567939399,0.0,1.0
1998-05-14,27.75,27.81,27.63,27.75,33700,19.8404479386211,19.8833462044343,19.7546514069946,19.8404479386211,47134.7725057963,0.0,1.0
1998-05-15,27.63,27.81,27.63,27.69,14500,19.7546514069946,19.8833462044343,19.7546514069946,19.7975496728078,20280.5400989331,0.0,1.0
1998-05-18,26.25,26.81,26.13,26.69,77000,18.7679912932902,19.168375107547,18.6821947616637,19.0825785759206,107696.661215024,0.0,1.0
1998-05-19,27.38,27.63,27.31,27.31,15100,19.5759086327728,19.7546514069946,19.5258606559907,19.5258606559907,21119.7348616476,0.0,1.0
1998-05-20,27.69,28.0,27.62,28.0,56200,19.7975496728078,20.0191907128429,19.7475016960257,20.0191907128429,78604.5761075893,0.0,1.0
1998-05-21,28.0,28.25,28.0,28.13,34300,20.0191907128429,20.1979334870647,20.0191907128429,20.1121369554382,47973.9672685108,0.0,1.0
1998-05-22,28.38,28.5,28.31,28.31,21300,20.29087972966,20.3766762612865,20.2408317528779,20.2408317528779,29791.4140763639,0.0,1.0
1998-05-26,28.75,29.5,28.75,29.44,95400,20.5554190355083,21.0916473581737,20.5554190355083,21.0487490923605,133431.967271602,0.0,1.0
1998-05-27,28.0,28.13,27.81,27.88,15200,20.0191907128429,20.1121369554382,19.8833462044343,19.9333941812164,21259.6006554333,0.0,1.0
1998-05-28,27.94,27.94,27.75,27.94,18300,19.9762924470296,19.9762924470296,19.8404479386211,19.9762924470296,25595.4402627915,0.0,1.0
1998-05-29,27.88,28.13,27.75,28.13,14800,19.9333941812164,20.1121369554382,19.8404479386211,20.1121369554382,20700.1374802904,0.0,1.0
1998-06-01,27.25,27.25,26.88,26.88,8600,19.4829623901774,19.4829623901774,19.2184230843292,19.2184230843292,12028.4582655742,0.0,1.0
1998-06-02,27.75,27.75,27.5,27.63,8800,19.8404479386211,19.8404479386211,19.6617051643992,19.7546514069946,12308.1898531456,0.0,1.0
1998-06-03,27.88,28.44,27.88,28.31,177900,19.9333941812164,20.3337779954733,19.9333941812164,20.2408317528779,248821.247144842,0.0,1.0
1998-06-04,28.19,28.19,27.75,27.81,50400,20.1550352212514,20.1550352212514,19.8404479386211,19.8833462044343,70492.3600680161,0.0,1.0
1998-06-05,28.38,28.5,28.25,28.25,27500,20.29087972966,20.3766762612865,20.1979334870647,20.1979334870647,38463.0932910802,0.0,1.0
1998-06-08,28.44,28.63,28.44,28.56,11700,20.3337779954733,20.4696225038818,20.3337779954733,20.4195745270997,16364.2978729322,0.0,1.0
1998-06-09,28.0,28.25,28.0,28.19,22900,20.0191907128429,20.1979334870647,20.0191907128429,20.1550352212514,32029.2667769358,0.0,1.0
1998-06-10,27.94,27.94,27.69,27.75,19400,19.9762924470296,19.9762924470296,19.7975496728078,19.8404479386211,27133.9639944347,0.0,1.0
1998-06-11,27.13,27.44,26.88,27.38,33700,19.397165858551,19.618806898586,19.2184230843292,19.5759086327728,47134.7725057963,0.0,1.0
1998-06-12,25.81,26.63,25.63,26.5,175200,18.4534040106598,19.0396803101073,18.3247092132201,18.946734067512,245044.870712627,0.0,1.0
1998-06-15,25.5,25.81,25.44,25.5,17200,18.2317629706248,18.4534040106598,18.1888647048115,18.2317629706248,24056.9165311482,0.0,1.0
1998-06-16,26.38,26.38,26.0,26.13,27000,18.8609375358855,18.8609375358855,18.5892485190684,18.6821947616637,37763.7643221515,0.0,1.0
1998-06-17,27.19,27.31,26.94,26.94,7900,19.4400641243642,19.5258606559907,19.2613213501424,19.2613213501424,11049.3977090739,0.0,1.0
1998-06-18,26.69,26.75,26.56,26.75,22700,19.0825785759206,19.1254768417338,18.9896323333252,19.1254768417338,31749.5351893643,0.0,1.0
1998-06-19,26.56,26.63,26.44,26.56,34700,18.9896323333252,19.0396803101073,18.9038358016988,18.9896323333252,48533.4304436539,0.0,1.0
1998-06-22,25.56,25.56,25.25,25.38,16200,18.274661236438,18.274661236438,18.0530201964029,18.1459664389983,22658.2585932908,0.0,1.0
1998-06-23,25.88,26.0,25.88,25.94,9700,18.5034519874419,18.5892485190684,18.5034519874419,18.5463502532551,13566.9819972174,0.0,1.0
1998-06-24,25.75,26.0,25.75,25.94,53600,18.4105057448466,18.5892485190684,18.4105057448466,18.5463502532551,74968.0654691597,0.0,1.0
1998-06-25,26.38,26.63,26.31,26.5,23400,18.8609375358855,19.0396803101073,18.8108895591034,18.946734067512,32728.5957458646,0.0,1.0
1998-06-26,25.94,26.44,25.94,26.19,12600,18.5463502532551,18.9038358016988,18.5463502532551,18.725093027477,17623.090017004,0.0,1.0
1998-06-29,26.38,26.5,26.31,26.44,33000,18.8609375358855,18.946734067512,18.8108895591034,18.9038358016988,46155.7119492962,0.0,1.0
1998-06-30,26.13,26.13,25.69,26.13,92600,18.6821947616637,18.6821947616637,18.3676074790333,18.6821947616637,129515.725045601,0.0,1.0
1998-07-01,26.94,26.94,26.69,26.75,64800,19.2613213501424,19.2613213501424,19.0825785759206,19.1254768417338,90633.0343731633,0.0,1.0
1998-07-02,27.13,27.13,26.88,27.0,37000,19.397165858551,19.397165858551,19.2184230843292,19.3042196159556,51750.3437007259,0.0,1.0
1998-07-06,27.94,28.06,27.31,27.31,49700,19.9762924470296,20.0620889786561,19.5258606559907,19.5258606559907,69513.2995115158,0.0,1.0
1998-07-07,28.25,28.25,28.06,28.13,5100,20.1979334870647,20.1979334870647,20.0620889786561,20.1121369554382,7133.15548307303,0.0,1.0
1998-07-08,28.56,28.56,28.31,28.31,19100,20.4195745270997,20.4195745270997,20.2408317528779,20.2408317528779,26714.3666130775,0.0,1.0
1998-07-09,27.94,28.19,27.94,28.13,24200,19.9762924470296,20.1550352212514,19.9762924470296,20.1121369554382,33847.5220961506,0.0,1.0
1998-07-10,28.31,28.56,28.25,28.31,30000,20.2408317528779,20.4195745270997,20.1979334870647,20.2408317528779,41959.7381357238,0.0,1.0
1998-07-13,28.5,28.75,28.44,28.5,14500,20.3766762612865,20.5554190355083,20.3337779954733,20.3766762612865,20280.5400989331,0.0,1.0
1998-07-14,29.25,29.31,28.94,28.94,18300,20.9129045839519,20.9558028497652,20.6912635439169,20.6912635439169,25595.4402627915,0.0,1.0
1998-07-15,29.56,29.63,29.38,29.63,71600,21.134545623987,21.1845936007691,21.0058508265473,21.1845936007691,100143.908350594,0.0,1.0
1998-07-16,29.75,29.88,29.69,29.88,16300,21.2703901323955,21.3633363749909,21.2274918665823,21.3633363749909,22798.1243870766,0.0,1.0
1998-07-17,30.13,30.38,29.94,30.06,26600,21.5420791492127,21.7208219234345,21.4062346408041,21.4920311724306,37204.3011470084,0.0,1.0
1998-07-20,30.69,30.75,30.5,30.56,25400,21.9424629634696,21.9853612292828,21.806618455061,21.8495167208742,35525.9116215794,0.0,1.0
1998-07-21,30.13,30.69,30.13,30.69,32200,21.5420791492127,21.9424629634696,21.5420791492127,21.9424629634696,45036.7855990102,0.0,1.0
1998-07-22,30.0,30.13,29.88,29.94,16300,21.4491329066174,21.5420791492127,21.3633363749909,21.4062346408041,22798.1243870765,0.0,1.0
1998-07-23,29.56,29.94,29.56,29.88,24900,21.134545623987,21.4062346408041,21.134545623987,21.3633363749909,34826.5826526507,0.0,1.0
1998-07-24,29.88,30.06,29.69,30.0,39000,21.3633363749909,21.4920311724306,21.2274918665823,21.4491329066174,54547.6595764409,0.0,1.0
1998-07-27,29.44,29.44,29.19,29.31,38100,21.0487490923605,21.0487490923605,20.8700063181387,20.9558028497652,53288.8674323692,0.0,1.0
1998-07-28,29.06,29.44,28.94,29.38,56600,20.7770600755433,21.0487490923605,20.6912635439169,21.0058508265473,79164.0392827324,0.0,1.0
1998-07-29,28.88,29.19,28.88,29.13,33800,20.6483652781036,20.8700063181387,20.6483652781036,20.8271080523255,47274.6382995822,0.0,1.0
1998-07-30,29.19,29.25,29.06,29.25,23600,20.8700063181387,20.9129045839519,20.7770600755433,20.9129045839519,33008.327333436,0.0,1.0
1998-07-31,28.63,29.13,28.63,29.06,52500,20.4696225038818,20.8271080523255,20.4696225038818,20.7770600755433,73429.5417375167,0.0,1.0
1998-08-03,28.13,28.25,28.06,28.19,40500,20.1121369554382,20.1979334870647,20.0620889786561,20.1550352212514,56645.6464832271,0.0,1.0
1998-08-04,27.88,28.44,27.75,28.44,93800,19.9333941812164,20.3337779954733,19.8404479386211,20.3337779954733,131194.11457103,0.0,1.0
1998-08-05,27.94,27.94,27.63,27.69,34000,19.9762924470296,19.9762924470296,19.7546514069946,19.7975496728078,47554.3698871537,0.0,1.0
1998-08-06,27.69,27.69,27.5,27.5,13500,19.7975496728078,19.7975496728078,19.6617051643992,19.6617051643992,18881.8821610757,0.0,1.0
1998-08-07,27.94,27.94,27.69,27.69,24600,19.9762924470296,19.9762924470296,19.7975496728078,19.7975496728078,34406.9852712935,0.0,1.0
1998-08-10,27.38,27.38,27.19,27.38,33500,19.5759086327728,19.5759086327728,19.4400641243642,19.5759086327728,46855.0409182248,0.0,1.0
1998-08-11,26.5,26.5,26.25,26.5,98600,18.946734067512,18.946734067512,18.7679912932902,18.946734067512,137907.672672745,0.0,1.0
1998-08-12,26.5,26.5,26.25,26.5,5800,18.946734067512,18.946734067512,18.7679912932902,18.946734067512,8112.21603957326,0.0,1.0
1998-08-13,26.88,27.06,26.81,26.81,18000,19.2184230843292,19.3471178817689,19.168375107547,19.168375107547,25175.8428814342,0.0,1.0
1998-08-14,27.19,27.44,27.19,27.44,41500,19.4400641243642,19.618806898586,19.4400641243642,19.618806898586,58044.3044210846,0.0,1.0
1998-08-17,27.5,27.63,27.19,27.19,29500,19.6617051643992,19.7546514069946,19.4400641243642,19.4400641243642,41260.4091667951,0.0,1.0
1998-08-18,28.19,28.19,28.0,28.0,14600,20.1550352212514,20.1550352212514,20.0191907128429,20.0191907128429,20420.4058927189,0.0,1.0
1998-08-19,28.0,28.19,28.0,28.19,26100,20.0191907128429,20.1550352212514,20.0191907128429,20.1550352212514,36504.9721780796,0.0,1.0
1998-08-20,27.63,28.0,27.63,28.0,11600,19.7546514069946,20.0191907128429,19.7546514069946,20.0191907128429,16224.4320791465,0.0,1.0
1998-08-21,26.75,27.13,26.44,27.13,31600,19.1254768417338,19.397165858551,18.9038358016988,19.397165858551,44197.5908362957,0.0,1.0
1998-08-24,26.63,26.88,26.63,26.88,4700,19.0396803101073,19.2184230843292,19.0396803101073,19.2184230843292,6573.69230793007,0.0,1.0
1998-08-25,25.63,25.69,25.38,25.38,34200,19.6573438407082,19.7033618130236,19.4656022893943,19.4656022893943,44591.2737297075,1.8639,1.0
1998-08-26,24.63,24.75,24.5,24.75,14300,18.8903776354524,18.9824135800831,18.7906720287691,18.9824135800831,18644.8893080355,0.0,1.0
1998-08-27,23.38,23.69,23.38,23.69,35500,17.9316698788825,18.1694294025118,17.9316698788825,18.1694294025118,46286.2636668016,0.0,1.0
1998-08-28,22.88,23.5,22.88,23.38,76700,17.5481867762546,18.0237058235132,17.5481867762546,17.9316698788825,100004.406288554,0.0,1.0
1998-08-31,22.38,23.0,22.38,23.0,67100,17.1647036736266,17.6402227208853,17.1647036736266,17.6402227208853,87487.5575223209,0.0,1.0
1998-09-01,22.88,22.88,21.63,21.69,137300,17.5481867762546,17.5481867762546,16.5894790196847,16.6354969920001,179017.014125404,0.0,1.0
1998-09-02,23.0,23.31,23.0,23.06,20200,17.6402227208853,17.8779822445146,17.6402227208853,17.6862406932006,26337.5359456166,0.0,1.0
1998-09-03,22.5,22.94,22.38,22.44,50300,17.2567396182573,17.5942047485699,17.1647036736266,17.210721645942,65583.072181412,0.0,1.0
1998-09-04,22.56,22.94,22.56,22.94,22700,17.3027575905727,17.5942047485699,17.3027575905727,17.5942047485699,29597.13197849,0.0,1.0
1998-09-08,24.56,24.56,24.0,24.0,80700,18.8366900010844,18.8366900010844,18.4071889261411,18.4071889261411,105219.759941152,0.0,1.0
1998-09-09,23.31,23.88,23.31,23.75,38600,17.8779822445146,18.3151529815104,17.8779822445146,18.2154473748272,50328.1627475645,0.0,1.0
1998-09-10,22.5,22.69,22.31,22.69,24300,17.2567396182573,17.4024631972559,17.1110160392587,17.4024631972559,31683.273439529,0.0,1.0
1998-09-11,22.25,22.25,21.69,21.75,39300,17.0649980669434,17.0649980669434,16.6354969920001,16.6815149643154,51240.849636769,0.0,1.0
1998-09-14,23.0,23.06,22.75,22.75,29100,17.6402227208853,17.6862406932006,17.4484811695713,17.4484811695713,37941.6978226458,0.0,1.0
1998-09-15,23.25,23.25,23.0,23.0,141700,17.8319642721992,17.8319642721992,17.6402227208853,17.6402227208853,184753.903143262,0.0,1.0
1998-09-16,23.56,23.69,23.31,23.56,15900,18.0697237958286,18.1694294025118,17.8779822445146,18.0697237958286,20731.0307690745,0.0,1.0
1998-09-17,22.13,22.38,22.0,22.38,27000,16.9729621223126,17.1647036736266,16.8732565156294,17.1647036736266,35203.6371550323,0.0,1.0
1998-09-18,21.94,21.94,21.81,21.94,13900,16.827238543314,16.827238543314,16.7275329366308,16.827238543314,18123.3539427759,0.0,1.0
1998-09-21,21.75,21.75,20.81,20.94,53300,16.6815149643154,16.6815149643154,15.9605667313749,16.0602723380582,69494.5874208599,0.0,1.0
1998-09-22,21.81,21.81,21.63,21.75,30700,16.7275329366308,16.7275329366308,16.5894790196847,16.6815149643154,40027.8392836847,0.0,1.0
1998-09-23,22.31,22.31,21.81,22.0,31100,17.1110160392587,17.1110160392587,16.7275329366308,16.8732565156294,40549.3746489445,0.0,1.0
1998-09-24,21.88,22.06,21.75,22.0,17000,16.7812205709987,16.9192744879447,16.6815149643154,16.8732565156294,22165.2530235388,0.0,1.0
1998-09-25,21.31,21.38,21.06,21.06,74700,16.3440498340028,16.3977374683707,16.1523082826889,16.1523082826889,97396.729462256,0.0,1.0
1998-09-28,22.13,22.19,21.81,21.94,61000,16.9729621223126,17.018980094628,16.7275329366308,16.827238543314,79534.14320211,0.0,1.0
1998-09-29,22.13,22.5,22.06,22.5,32700,16.9729621223126,17.2567396182573,16.9192744879447,17.2567396182573,42635.5161099836,0.0,1.0
1998-09-30,21.69,21.88,21.69,21.88,27100,16.6354969920001,16.7812205709987,16.6354969920001,16.7812205709987,35334.0209963471,0.0,1.0
1998-10-01,20.94,21.75,20.94,21.0,77700,16.0602723380582,16.6815149643154,16.0602723380582,16.1062903103735,101308.244701704,0.0,1.0
1998-10-02,21.12,21.25,20.94,21.25,22300,16.1983262550042,16.2980318616875,16.0602723380582,16.2980318616875,29075.5966132303,0.0,1.0
1998-10-05,20.63,20.94,20.25,20.94,68500,15.8225128144288,16.0602723380582,15.5310656564316,16.0602723380582,89312.93130073,0.0,1.0
1998-10-06,21.44,21.56,21.06,21.06,47600,16.4437554406861,16.5357913853168,16.1523082826889,16.1523082826889,62062.7084659086,0.0,1.0
1998-10-07,21.19,21.38,21.19,21.19,23100,16.2520138893721,16.3977374683707,16.2520138893721,16.2520138893721,30118.6673437498,0.0,1.0
1998-10-08,20.5,20.5,20.13,20.13,14200,15.7228072077456,15.7228072077456,15.4390297118009,15.4390297118009,18514.5054667206,0.0,1.0
1998-10-09,20.31,20.5,20.19,20.38,13600,15.5770836287469,15.7228072077456,15.4850476841162,15.6307712631149,17732.2024188311,0.0,1.0
1998-10-12,21.19,21.25,21.06,21.06,15500,16.2520138893721,16.2980318616875,16.1523082826889,16.1523082826889,20209.4954038148,0.0,1.0
1998-10-13,21.56,21.69,21.5,21.56,3000,16.5357913853168,16.6354969920001,16.4897734130014,16.5357913853168,3911.51523944802,0.0,1.0
1998-10-14,22.13,22.31,21.56,21.69,29700,16.9729621223126,17.1110160392587,16.5357913853168,16.6354969920001,38724.0008705355,0.0,1.0
1998-10-15,23.31,23.31,22.19,22.19,42200,17.8779822445146,17.8779822445146,17.018980094628,17.018980094628,55021.9810349022,0.0,1.0
1998-10-16,23.13,23.25,23.0,23.06,75100,17.7399283275685,17.8319642721992,17.6402227208853,17.6862406932006,97918.2648275157,0.0,1.0
1998-10-19,23.25,23.38,23.13,23.13,18000,17.8319642721992,17.9316698788825,17.7399283275685,17.7399283275685,23469.0914366882,0.0,1.0
1998-10-20,23.75,23.88,23.63,23.81,10200,18.2154473748272,18.3151529815104,18.1234114301965,18.2614653471425,13299.1518141233,0.0,1.0
1998-10-21,23.25,23.25,23.06,23.25,2800,17.8319642721992,17.8319642721992,17.6862406932006,17.8319642721992,3650.74755681816,0.0,1.0
1998-10-22,23.06,23.25,23.0,23.25,28200,17.6862406932006,17.8319642721992,17.6402227208853,17.8319642721992,36768.2432508115,0.0,1.0
1998-10-23,23.44,23.44,22.94,22.94,61000,17.9776878511979,17.9776878511979,17.5942047485699,17.5942047485699,79534.1432021096,0.0,1.0
1998-10-26,24.13,24.13,23.31,23.31,92800,18.5068945328244,18.5068945328244,17.8779822445146,17.8779822445146,120996.204740259,0.0,1.0
1998-10-27,24.0,24.0,23.81,24.0,73200,18.4071889261411,18.4071889261411,18.2614653471425,18.4071889261411,95440.971842532,0.0,1.0
1998-10-28,22.88,22.94,22.69,22.75,34000,17.5481867762546,17.5942047485699,17.4024631972559,17.4484811695713,44330.5060470775,0.0,1.0
1998-10-29,23.13,23.13,22.94,23.0,13300,17.7399283275685,17.7399283275685,17.5942047485699,17.6402227208853,17341.0508948863,0.0,1.0
1998-10-30,23.31,23.38,23.06,23.38,50700,17.8779822445146,17.9316698788825,17.6862406932006,17.9316698788825,66104.6075466716,0.0,1.0
1998-11-02,23.88,23.88,23.63,23.75,18300,18.3151529815104,18.3151529815104,18.1234114301965,18.2154473748272,23860.242960633,0.0,1.0
1998-11-03,23.94,23.94,23.75,23.81,5300,18.3611709538258,18.3611709538258,18.2154473748272,18.2614653471425,6910.34358969151,0.0,1.0
1998-11-04,24.19,24.5,24.19,24.44,44700,18.5529125051398,18.7906720287691,18.5529125051398,18.7446540564537,58281.5770677754,0.0,1.0
1998-11-05,24.31,24.31,24.13,24.19,11300,18.6449484497705,18.6449484497705,18.5068945328244,18.5529125051398,14733.3740685875,0.0,1.0
1998-11-06,24.38,24.38,24.19,24.19,13700,18.6986360841384,18.6986360841384,18.5529125051398,18.5529125051398,17862.586260146,0.0,1.0
1998-11-09,23.56,23.94,23.56,23.88,105400,18.0697237958286,18.3611709538258,18.0697237958286,18.3151529815104,137424.56874594,0.0,1.0
1998-11-10,23.44,23.44,23.31,23.31,5900,17.9776878511979,17.9776878511979,17.8779822445146,17.8779822445146,7692.64663758109,0.0,1.0
1998-11-11,23.94,24.0,23.94,24.0,3200,18.3611709538258,18.4071889261411,18.3611709538258,18.4071889261411,4172.28292207789,0.0,1.0
1998-11-12,23.88,23.88,23.44,23.44,3500,18.3151529815104,18.3151529815104,17.9776878511979,17.9776878511979,4563.4344460227,0.0,1.0
1998-11-13,23.94,23.94,23.81,23.81,4000,18.3611709538258,18.3611709538258,18.2614653471425,18.2614653471425,5215.35365259736,0.0,1.0
1998-11-16,24.44,24.63,24.44,24.5,17800,18.7446540564537,18.8903776354524,18.7446540564537,18.7906720287691,23208.3237540583,0.0,1.0
1998-11-17,24.63,24.81,24.44,24.69,113300,18.8903776354524,19.0284315523984,18.7446540564537,18.9363956077677,147724.89220982,0.0,1.0
1998-11-18,24.44,24.44,24.25,24.25,10500,18.7446540564537,18.7446540564537,18.5989304774551,18.5989304774551,13690.3033380681,0.0,1.0
1998-11-19,24.63,24.81,24.63,24.81,2500,18.8903776354524,19.0284315523984,18.8903776354524,19.0284315523984,3259.59603287334,0.0,1.0
1998-11-20,24.94,25.0,24.75,24.75,7700,19.1281371590817,19.174155131397,18.9824135800831,18.9824135800831,10039.5557812499,0.0,1.0
1998-11-23,25.25,25.44,25.06,25.13,85600,19.365896682711,19.5116202617096,19.2201731037124,19.2738607380803,111608.568165584,0.0,1.0
1998-11-24,25.13,25.38,24.94,25.25,32400,19.2738607380803,19.4656022893943,19.1281371590817,19.365896682711,42244.3645860386,0.0,1.0
1998-11-25,25.5,25.5,25.12,25.25,10200,19.557638234025,19.557638234025,19.2661910760277,19.365896682711,13299.1518141233,0.0,1.0
1998-11-27,26.0,26.25,25.88,26.06,37500,19.9411213366529,20.1328628879669,19.8490853920222,19.9871393089683,48893.9404931003,0.0,1.0
1998-11-30,25.75,26.25,25.75,26.13,53800,19.7493797853389,20.1328628879669,19.7493797853389,20.0408269433362,70146.5066274347,0.0,1.0
1998-12-01,25.19,25.19,25.0,25.0,267000,19.3198787103956,19.3198787103956,19.174155131397,19.174155131397,348124.856310875,0.0,1.0
1998-12-02,25.13,25.19,25.0,25.19,17300,19.2738607380803,19.3198787103956,19.174155131397,19.3198787103956,22556.4045474836,0.0,1.0
1998-12-03,25.13,25.38,25.13,25.31,8400,19.2738607380803,19.4656022893943,19.2738607380803,19.4119146550264,10952.2426704545,0.0,1.0
1998-12-04,25.5,25.5,25.25,25.38,4900,19.557638234025,19.557638234025,19.365896682711,19.4656022893943,6388.80822443176,0.0,1.0
1998-12-07,25.19,25.44,25.13,25.31,74700,19.3198787103956,19.5116202617096,19.2738607380803,19.4119146550264,97396.729462256,0.0,1.0
1998-12-08,25.13,25.44,25.13,25.44,7300,19.2738607380803,19.5116202617096,19.2738607380803,19.5116202617096,9518.02041599019,0.0,1.0
1998-12-09,25.44,25.5,25.38,25.38,8200,19.5116202617096,19.557638234025,19.4656022893943,19.4656022893943,10691.4749878246,0.0,1.0
1998-12-10,25.38,25.69,25.31,25.69,8600,19.4656022893943,19.7033618130236,19.4119146550264,19.7033618130236,11213.0103530843,0.0,1.0
1998-12-11,25.25,25.25,25.13,25.13,1600,19.365896682711,19.365896682711,19.2738607380803,19.2738607380803,2086.14146103895,0.0,1.0
1998-12-14,25.0,25.38,25.0,25.31,10100,19.174155131397,19.4656022893943,19.174155131397,19.4119146550264,13168.7679728084,0.0,1.0
1998-12-15,25.5,25.56,25.31,25.31,9200,19.557638234025,19.6036562063403,19.4119146550264,19.4119146550264,11995.3134009739,0.0,1.0
1998-12-16,25.38,25.81,25.38,25.81,3600,19.4656022893943,19.7953977576543,19.4656022893943,19.7953977576543,4693.81828733762,0.0,1.0
1998-12-17,25.63,25.81,25.5,25.5,27900,19.6573438407082,19.7953977576543,19.557638234025,19.557638234025,36377.0917268667,0.0,1.0
1998-12-18,25.63,25.75,25.5,25.75,34000,19.6573438407082,19.7493797853389,19.557638234025,19.7493797853389,44330.5060470777,0.0,1.0
1998-12-21,26.38,26.56,26.19,26.19,4900,20.2325684946501,20.3706224115962,20.0868449156515,20.0868449156515,6388.80822443179,0.0,1.0
1998-12-22,26.31,26.31,26.0,26.0,29900,20.537821044342,20.537821044342,20.2958322749104,20.2958322749104,38303.4304516311,0.468,1.0
1998-12-23,26.69,26.69,26.44,26.5,4100,20.8344524391291,20.8344524391291,20.6393002057165,20.6861367417356,5252.30986126047,0.0,1.0
1998-12-24,26.25,26.5,26.25,26.5,2600,20.490984508323,20.6861367417356,20.490984508323,20.6861367417356,3330.73308275053,0.0,1.0
1998-12-28,27.19,27.19,26.94,27.0,10700,21.2247569059543,21.2247569059543,21.0296046725417,21.0764412085608,13707.2476867041,0.0,1.0
1998-12-29,27.38,27.38,27.25,27.31,13700,21.3730726033479,21.3730726033479,21.2715934419734,21.3184299779924,17550.401243724,0.0,1.0
1998-12-30,27.25,27.25,27.19,27.25,7400,21.2715934419734,21.2715934419734,21.2247569059543,21.2715934419734,9479.77877398227,0.0,1.0
1998-12-31,27.19,27.31,27.13,27.13,9000,21.2247569059543,21.3184299779924,21.1779203699353,21.1779203699353,11529.4606710596,0.0,1.0
1999-01-04,29.19,29.38,28.56,28.56,40400,22.7859747732551,22.9342904706487,22.2941911450554,22.2941911450554,51754.4679012007,0.0,1.0
1999-01-05,29.56,29.56,29.06,29.06,52800,23.0748000787058,23.0748000787058,22.6844956118806,22.6844956118806,67639.5026035493,0.0,1.0
1999-01-06,30.25,30.38,29.88,30.06,66300,23.6134202429246,23.7148994042991,23.3245949374739,23.465104545531,84933.6936101385,0.0,1.0
1999-01-07,29.31,29.38,28.94,28.94,70700,22.8796478452932,22.9342904706487,22.5908225398425,22.5908225398425,90570.318827101,0.0,1.0
1999-01-08,29.13,29.38,28.88,29.38,24900,22.7391382372361,22.9342904706487,22.5439860038235,22.9342904706487,31898.1745232648,0.0,1.0
1999-01-11,28.0,28.13,27.81,28.13,12800,21.8570501422112,21.9585293035857,21.7087344448176,21.9585293035857,16397.455176618,0.0,1.0
1999-01-12,27.13,27.63,27.13,27.56,21100,21.1779203699353,21.5682248367605,21.1779203699353,21.513582211405,27030.1800177063,0.0,1.0
1999-01-13,26.13,26.38,25.56,25.75,36400,20.3973114362849,20.5924636696975,19.9523643441042,20.1006800414978,46630.2631585075,0.0,1.0
1999-01-14,25.75,26.56,25.75,26.5,28000,20.1006800414978,20.7329732777546,20.1006800414978,20.6861367417356,35869.4331988519,0.0,1.0
1999-01-15,26.94,26.94,26.5,26.5,37000,21.0296046725417,21.0296046725417,20.6861367417356,20.6861367417356,47398.8938699115,0.0,1.0
1999-01-19,26.81,27.44,26.63,27.38,23300,20.9281255111672,21.4199091393669,20.7876159031101,21.3730726033479,29848.4926261875,0.0,1.0
1999-01-20,26.69,27.13,26.63,26.94,35100,20.8344524391291,21.1779203699353,20.7876159031101,21.0296046725417,44964.8966171323,0.0,1.0
1999-01-21,25.63,26.38,25.56,26.31,11000,20.0070069694597,20.5924636696975,19.9523643441042,20.537821044342,14091.5630424061,0.0,1.0
1999-01-22,25.25,25.75,25.19,25.31,92200,19.7103755746726,20.1006800414978,19.6635390386535,19.7572121106916,118112.919319076,0.0,1.0
1999-01-25,25.75,26.0,25.38,26.0,8900,20.1006800414978,20.2958322749104,19.8118547360471,20.2958322749104,11401.3555524922,0.0,1.0
1999-01-26,25.88,25.94,25.75,25.94,20600,20.2021592028723,20.2489957388913,20.1006800414978,20.2489957388913,26389.6544248696,0.0,1.0
1999-01-27,25.5,26.19,25.5,25.88,9100,19.9055278080852,20.4441479723039,19.9055278080852,20.2021592028723,11657.5657896269,0.0,1.0
1999-01-28,25.94,26.13,25.81,25.81,9200,20.2489957388913,20.3973114362849,20.1475165775168,20.1475165775168,11785.6709081942,0.0,1.0
1999-01-29,26.0,26.13,25.75,25.94,15700,20.2958322749104,20.3973114362849,20.1006800414978,20.2489957388913,20112.5036150705,0.0,1.0
1999-02-01,25.94,26.25,25.94,26.25,43800,20.2489957388913,20.490984508323,20.2489957388913,20.490984508323,56110.0419324899,0.0,1.0
1999-02-02,25.63,25.75,25.56,25.75,37900,20.0070069694597,20.1006800414978,19.9523643441042,20.1006800414978,48551.8399370175,0.0,1.0
1999-02-03,25.31,25.56,25.31,25.31,33900,19.7572121106916,19.9523643441042,19.7572121106916,19.7572121106916,43427.6351943243,0.0,1.0
1999-02-04,25.56,25.69,25.31,25.5,12700,19.9523643441042,20.0538435054787,19.7572121106916,19.9055278080852,16269.3500580507,0.0,1.0
1999-02-05,25.13,25.38,25.13,25.19,15200,19.6167025026345,19.8118547360471,19.6167025026345,19.6635390386535,19471.9780222339,0.0,1.0
1999-02-08,25.06,25.06,24.75,25.06,24100,19.562059877279,19.562059877279,19.3200711078474,19.562059877279,30873.3335747261,0.0,1.0
1999-02-09,23.88,24.56,23.88,24.44,26600,18.6409413355715,19.1717554104538,18.6409413355715,19.0780823384157,34075.9615389094,0.0,1.0
1999-02-10,24.38,24.56,24.13,24.13,12400,19.0312458023967,19.1717554104538,18.8360935689841,18.8360935689841,15885.0347023487,0.0,1.0
1999-02-11,25.25,25.25,24.56,24.69,18300,19.7103755746726,19.7103755746726,19.1717554104538,19.2732345718283,23443.236697821,0.0,1.0
1999-02-12,24.75,25.0,24.75,24.81,3400,19.3200711078474,19.51522334126,19.3200711078474,19.3669076438664,4355.57403128915,0.0,1.0
1999-02-16,24.81,25.13,24.75,25.13,3100,19.3669076438664,19.6167025026345,19.3200711078474,19.6167025026345,3971.25867558717,0.0,1.0
1999-02-17,24.38,24.75,24.38,24.56,22900,19.0312458023967,19.3200711078474,19.0312458023967,19.1717554104538,29336.0721519182,0.0,1.0
1999-02-18,25.0,25.0,24.56,24.63,4300,19.51522334126,19.51522334126,19.1717554104538,19.2263980358093,5508.52009839511,0.0,1.0
1999-02-19,25.44,25.44,24.88,25.0,42000,19.8586912720661,19.8586912720661,19.4215502692219,19.51522334126,53804.149798278,0.0,1.0
1999-02-22,25.75,25.88,25.19,25.25,40400,20.1006800414978,20.2021592028723,19.6635390386535,19.7103755746726,51754.4679012005,0.0,1.0
1999-02-23,25.25,25.75,25.25,25.75,40500,19.7103755746726,20.1006800414978,19.7103755746726,20.1006800414978,51882.5730197679,0.0,1.0
1999-02-24,25.5,25.88,25.38,25.69,67100,19.9055278080852,20.2021592028723,19.8118547360471,20.0538435054787,85958.5345586771,0.0,1.0
1999-02-25,25.19,25.69,25.06,25.5,18500,19.6635390386535,20.0538435054787,19.562059877279,19.9055278080852,23699.4469349558,0.0,1.0
1999-02-26,25.19,25.38,25.19,25.38,2200,19.6635390386535,19.8118547360471,19.6635390386535,19.8118547360471,2818.31260848123,0.0,1.0
1999-03-01,24.88,25.06,24.75,25.06,4600,19.4215502692219,19.562059877279,19.3200711078474,19.562059877279,5892.83545409711,0.0,1.0
1999-03-02,24.69,25.0,24.69,24.81,32100,19.2732345718283,19.51522334126,19.2732345718283,19.3669076438664,41121.7430601125,0.0,1.0
1999-03-03,24.5,24.69,24.38,24.69,7900,19.1249188744348,19.2732345718283,19.0312458023967,19.2732345718283,10120.3043668189,0.0,1.0
1999-03-04,25.0,25.0,24.63,24.63,14600,19.51522334126,19.51522334126,19.2263980358093,19.2263980358093,18703.3473108299,0.0,1.0
1999-03-05,25.44,25.5,25.38,25.5,21100,19.8586912720661,19.9055278080852,19.8118547360471,19.9055278080852,27030.1800177063,0.0,1.0
1999-03-08,25.25,25.63,25.25,25.63,10000,19.7103755746726,20.0070069694597,19.7103755746726,20.0070069694597,12810.5118567328,0.0,1.0
1999-03-09,25.69,25.88,25.5,25.63,27600,20.0538435054787,20.2021592028723,19.9055278080852,20.0070069694597,35357.0127245827,0.0,1.0
1999-03-10,26.38,26.38,26.0,26.0,4500,20.5924636696975,20.5924636696975,20.2958322749104,20.2958322749104,5764.73033552978,0.0,1.0
1999-03-11,27.0,27.0,26.19,26.25,23300,21.0764412085608,21.0764412085608,20.4441479723039,20.490984508323,29848.4926261874,0.0,1.0
1999-03-12,26.13,26.31,25.88,26.31,23800,20.3973114362849,20.537821044342,20.2021592028723,20.537821044342,30489.0182190242,0.0,1.0
1999-03-15,26.19,26.38,25.94,26.25,10000,20.4441479723039,20.5924636696975,20.2489957388913,20.490984508323,12810.5118567329,0.0,1.0
1999-03-16,26.38,26.56,26.06,26.38,4700,20.5924636696975,20.7329732777546,20.3426688109294,20.5924636696975,6020.94057266443,0.0,1.0
1999-03-17,26.38,26.56,26.31,26.38,8900,20.5924636696975,20.7329732777546,20.537821044342,20.5924636696975,11401.3555524922,0.0,1.0
1999-03-18,26.75,26.75,26.13,26.13,17300,20.8812889751482,20.8812889751482,20.3973114362849,20.3973114362849,22162.1855121478,0.0,1.0
1999-03-19,26.88,27.19,26.88,27.19,1400,20.9827681365227,21.2247569059543,20.9827681365227,21.2247569059543,1793.4716599426,0.0,1.0
1999-03-22,26.19,26.31,26.06,26.19,4100,20.4441479723039,20.537821044342,20.3426688109294,20.4441479723039,5252.30986126047,0.0,1.0
1999-03-23,25.88,26.38,25.88,26.38,78600,20.2021592028723,20.5924636696975,20.2021592028723,20.5924636696975,100690.62319392,0.0,1.0
1999-03-24,25.25,25.63,25.25,25.63,12300,19.7103755746726,20.0070069694597,19.7103755746726,20.0070069694597,15756.9295837813,0.0,1.0
1999-03-25,25.94,25.94,25.69,25.69,13800,20.2489957388913,20.2489957388913,20.0538435054787,20.0538435054787,17678.5063622913,0.0,1.0
1999-03-26,25.31,25.31,25.25,25.31,7800,19.7572121106916,19.7572121106916,19.7103755746726,19.7572121106916,9992.1992482516,0.0,1.0
1999-03-29,25.75,25.75,25.5,25.5,10800,20.1006800414978,20.1006800414978,19.9055278080852,19.9055278080852,13835.3528052714,0.0,1.0
1999-03-30,25.75,25.88,25.63,25.75,10700,20.1006800414978,20.2021592028723,20.0070069694597,20.1006800414978,13707.2476867041,0.0,1.0
1999-03-31,26.0,26.38,26.0,26.38,19700,20.2958322749104,20.5924636696975,20.2958322749104,20.5924636696975,25236.7083577636,0.0,1.0
1999-04-01,26.13,26.25,26.13,26.19,6700,20.3973114362849,20.490984508323,20.3973114362849,20.4441479723039,8583.042944011,0.0,1.0
1999-04-05,26.13,26.13,26.13,26.13,700,20.3973114362849,20.3973114362849,20.3973114362849,20.3973114362849,896.735829971298,0.0,1.0
1999-04-06,26.25,26.5,26.0,26.13,15100,20.490984508323,20.6861367417356,20.2958322749104,20.3973114362849,19343.8729036665,0.0,1.0
1999-04-07,26.38,26.38,26.25,26.25,3000,20.5924636696975,20.5924636696975,20.490984508323,20.490984508323,3843.15355701985,0.0,1.0
1999-04-08,26.75,26.88,26.5,26.5,23100,20.8812889751482,20.9827681365227,20.6861367417356,20.6861367417356,29592.2823890528,0.0,1.0
1999-04-09,26.13,26.25,25.94,26.13,25800,20.3973114362849,20.490984508323,20.2489957388913,20.3973114362849,33051.1205903707,0.0,1.0
1999-04-12,25.81,26.13,25.81,25.81,7500,20.1475165775168,20.3973114362849,20.1475165775168,20.1475165775168,9607.88389254961,0.0,1.0
1999-04-13,26.0,26.06,25.81,25.94,25000,20.2958322749104,20.3426688109294,20.1475165775168,20.2489957388913,32026.279641832,0.0,1.0
1999-04-14,26.0,26.19,25.94,26.0,69000,20.2958322749104,20.4441479723039,20.2489957388913,20.2958322749104,88392.5318114564,0.0,1.0
1999-04-15,25.88,25.94,25.69,25.81,39800,20.2021592028723,20.2489957388913,20.0538435054787,20.1475165775168,50985.8371897967,0.0,1.0
1999-04-16,25.44,25.56,25.13,25.31,96600,19.8586912720661,19.9523643441042,19.6167025026345,19.7572121106916,123749.544536039,0.0,1.0
1999-04-19,25.5,25.88,25.5,25.5,40800,19.9055278080852,20.2021592028723,19.9055278080852,19.9055278080852,52266.8883754698,0.0,1.0
1999-04-20,25.44,25.5,25.44,25.5,24000,19.8586912720661,19.9055278080852,19.8586912720661,19.9055278080852,30745.2284561588,0.0,1.0
1999-04-21,25.75,25.75,25.38,25.38,34400,20.1006800414978,20.1006800414978,19.8118547360471,19.8118547360471,44068.1607871609,0.0,1.0
1999-04-22,25.44,25.81,25.44,25.81,8000,19.8586912720661,20.1475165775168,19.8586912720661,20.1475165775168,10248.4094853863,0.0,1.0
1999-04-23,25.5,25.5,25.5,25.5,500,19.9055278080852,19.9055278080852,19.9055278080852,19.9055278080852,640.52559283664,0.0,1.0
1999-04-26,25.25,25.44,25.25,25.44,18900,19.7103755746726,19.8586912720661,19.7103755746726,19.8586912720661,24211.867409225,0.0,1.0
1999-04-27,25.81,25.88,25.63,25.63,18000,20.1475165775168,20.2021592028723,20.0070069694597,20.0070069694597,23058.9213421191,0.0,1.0
1999-04-28,25.63,25.75,25.5,25.69,15000,20.0070069694597,20.1006800414978,19.9055278080852,20.0538435054787,19215.7677850993,0.0,1.0
1999-04-29,25.56,25.75,25.56,25.75,16400,19.9523643441042,20.1006800414978,19.9523643441042,20.1006800414978,21009.2394450418,0.0,1.0
1999-04-30,25.56,25.75,25.38,25.5,20400,19.9523643441042,20.1006800414978,19.8118547360471,19.9055278080852,26133.4441877349,0.0,1.0
1999-05-03,25.5,25.69,25.5,25.69,5500,19.9055278080852,20.0538435054787,19.9055278080852,20.0538435054787,7045.78152120304,0.0,1.0
1999-05-04,25.69,25.81,25.44,25.81,12500,20.0538435054787,20.1475165775168,19.8586912720661,20.1475165775168,16013.1398209161,0.0,1.0
1999-05-05,25.63,25.63,25.31,25.5,15300,20.0070069694597,20.0070069694597,19.7572121106916,19.9055278080852,19600.0831408012,0.0,1.0
1999-05-06,25.81,26.0,25.75,26.0,30800,20.1475165775168,20.2958322749104,20.1006800414978,20.2958322749104,39456.3765187371,0.0,1.0
1999-05-07,25.75,25.88,25.63,25.88,6100,20.1006800414978,20.2021592028723,20.0070069694597,20.2021592028723,7814.41223260701,0.0,1.0
1999-05-10,25.44,25.5,25.19,25.31,11700,19.8586912720661,19.9055278080852,19.6635390386535,19.7572121106916,14988.2988723774,0.0,1.0
1999-05-11,25.31,25.38,25.31,25.38,15000,19.7572121106916,19.8118547360471,19.7572121106916,19.8118547360471,19215.7677850992,0.0,1.0
1999-05-12,24.75,25.06,24.75,24.94,15100,19.3200711078474,19.562059877279,19.3200711078474,19.4683868052409,19343.8729036665,0.0,1.0
1999-05-13,25.0,25.13,24.88,25.0,5100,19.51522334126,19.6167025026345,19.4215502692219,19.51522334126,6533.36104693373,0.0,1.0
1999-05-14,24.75,24.75,24.56,24.56,12700,19.3200711078474,19.3200711078474,19.1717554104538,19.1717554104538,16269.3500580507,0.0,1.0
1999-05-17,23.94,24.19,23.88,24.0,101000,18.6877778715905,18.8829301050031,18.6409413355715,18.7346144076096,129386.169753002,0.0,1.0
1999-05-18,24.5,24.5,24.25,24.25,6600,19.1249188744348,19.1249188744348,18.9297666410222,18.9297666410222,8454.93782544365,0.0,1.0
1999-05-19,24.81,24.94,24.5,24.5,2800,19.3669076438664,19.4683868052409,19.1249188744348,19.1249188744348,3586.94331988519,0.0,1.0
1999-05-20,25.0,25.25,24.94,24.94,217300,19.51522334126,19.7103755746726,19.4683868052409,19.4683868052409,278372.422646804,0.0,1.0
1999-05-21,25.06,25.19,25.0,25.19,6900,19.562059877279,19.6635390386535,19.51522334126,19.6635390386535,8839.25318114564,0.0,1.0
1999-05-24,24.81,25.13,24.81,25.13,2400,19.3669076438664,19.6167025026345,19.3669076438664,19.6167025026345,3074.52284561588,0.0,1.0
1999-05-25,24.75,24.94,24.75,24.94,1600,19.3200711078474,19.4683868052409,19.3200711078474,19.4683868052409,2049.68189707725,0.0,1.0
1999-05-26,24.81,25.0,24.75,24.75,36000,19.3669076438664,19.51522334126,19.3200711078474,19.3200711078474,46117.8426842381,0.0,1.0
1999-05-27,24.06,24.5,24.06,24.38,5400,18.7814509436286,19.1249188744348,18.7814509436286,19.0312458023967,6917.67640263572,0.0,1.0
1999-05-28,24.38,24.38,24.19,24.19,3600,19.0312458023967,19.0312458023967,18.8829301050031,18.8829301050031,4611.78426842382,0.0,1.0
1999-06-01,24.38,24.63,24.19,24.63,56500,19.0312458023967,19.2263980358093,18.8829301050031,19.2263980358093,72379.3919905405,0.0,1.0
1999-06-02,24.06,24.06,24.0,24.0,500,18.7814509436286,18.7814509436286,18.7346144076096,18.7346144076096,640.525592836641,0.0,1.0
1999-06-03,24.63,24.69,24.63,24.63,18000,19.2263980358093,19.2732345718283,19.2263980358093,19.2263980358093,23058.9213421191,0.0,1.0
1999-06-04,24.5,24.5,24.13,24.38,7200,19.1249188744348,19.1249188744348,18.8360935689841,19.0312458023967,9223.56853684762,0.0,1.0
1999-06-07,24.25,24.5,24.25,24.31,22300,18.9297666410222,19.1249188744348,18.9297666410222,18.9766031770412,28567.4414405142,0.0,1.0
1999-06-08,24.75,24.94,24.69,24.69,10300,19.3200711078474,19.4683868052409,19.2732345718283,19.2732345718283,13194.8272124348,0.0,1.0
1999-06-09,25.0,25.0,24.75,24.75,4400,19.51522334126,19.51522334126,19.3200711078474,19.3200711078474,5636.62521696243,0.0,1.0
1999-06-10,24.38,24.56,24.25,24.38,24000,19.0312458023967,19.1717554104538,18.9297666410222,19.0312458023967,30745.2284561588,0.0,1.0
1999-06-11,24.63,24.63,24.56,24.56,1200,19.2263980358093,19.2263980358093,19.1717554104538,19.1717554104538,1537.26142280794,0.0,1.0
1999-06-14,24.44,24.5,24.25,24.25,104600,19.0780823384157,19.1249188744348,18.9297666410222,18.9297666410222,133997.954021426,0.0,1.0
1999-06-15,24.31,24.31,24.13,24.13,2100,18.9766031770412,18.9766031770412,18.8360935689841,18.8360935689841,2690.20748991389,0.0,1.0
1999-06-16,24.25,24.25,24.19,24.19,500,18.9297666410222,18.9297666410222,18.8829301050031,18.8829301050031,640.52559283664,0.0,1.0
1999-06-17,24.5,24.5,24.06,24.06,62500,19.1249188744348,19.1249188744348,18.7814509436286,18.7814509436286,80065.69910458,0.0,1.0
1999-06-18,24.63,24.63,24.5,24.56,1700,19.2263980358093,19.2263980358093,19.1249188744348,19.1717554104538,2177.78701564458,0.0,1.0
1999-06-21,24.5,24.5,24.44,24.5,2400,19.1249188744348,19.1249188744348,19.0780823384157,19.1249188744348,3074.52284561587,0.0,1.0
1999-06-22,24.25,24.38,24.19,24.19,61900,18.9297666410222,19.0312458023967,18.8829301050031,18.8829301050031,79297.068393176,0.0,1.0
1999-06-23,24.44,24.44,24.19,24.19,5000,19.0780823384157,19.0780823384157,18.8829301050031,18.8829301050031,6405.25592836643,0.0,1.0
1999-06-24,24.38,24.38,24.25,24.38,24300,19.0312458023967,19.0312458023967,18.9297666410222,19.0312458023967,31129.5438118608,0.0,1.0
1999-06-25,24.63,24.63,24.38,24.63,10100,19.2263980358093,19.2263980358093,19.0312458023967,19.2263980358093,12938.6169753002,0.0,1.0
1999-06-28,24.25,24.38,24.25,24.25,4800,18.9297666410222,19.0312458023967,18.9297666410222,18.9297666410222,6149.04569123174,0.0,1.0
1999-06-29,24.44,24.44,24.19,24.19,2300,19.0780823384157,19.0780823384157,18.8829301050031,18.8829301050031,2946.41772704856,0.0,1.0
1999-06-30,24.56,24.56,23.94,24.06,43400,19.1717554104538,19.1717554104538,18.6877778715905,18.7814509436286,55597.6214582204,0.0,1.0
1999-07-01,24.19,24.25,23.94,24.25,8100,18.8829301050031,18.9297666410222,18.6877778715905,18.9297666410222,10376.5146039536,0.0,1.0
1999-07-02,24.13,24.13,23.88,23.94,6100,18.8360935689841,18.8360935689841,18.6409413355715,18.6877778715905,7814.41223260703,0.0,1.0
1999-07-06,24.5,24.69,24.38,24.38,39400,19.1249188744348,19.2732345718283,19.0312458023967,19.0312458023967,50473.4167155272,0.0,1.0
1999-07-07,24.63,24.63,24.31,24.31,8900,19.2263980358093,19.2263980358093,18.9766031770412,18.9766031770412,11401.3555524922,0.0,1.0
1999-07-08,24.44,24.63,24.44,24.44,11100,19.0780823384157,19.2263980358093,19.0780823384157,19.0780823384157,14219.6681609735,0.0,1.0
1999-07-09,24.63,24.63,24.44,24.44,9600,19.2263980358093,19.2263980358093,19.0780823384157,19.0780823384157,12298.0913824635,0.0,1.0
1999-07-12,24.5,24.5,24.25,24.5,2700,19.1249188744348,19.1249188744348,18.9297666410222,19.1249188744348,3458.83820131786,0.0,1.0
1999-07-13,23.81,24.0,23.81,24.0,19600,18.586298710216,18.7346144076096,18.586298710216,18.7346144076096,25108.6032391963,0.0,1.0
1999-07-14,24.31,24.31,24.06,24.31,6900,18.9766031770412,18.9766031770412,18.7814509436286,18.9766031770412,8839.25318114565,0.0,1.0
1999-07-15,24.5,24.63,24.38,24.63,21600,19.1249188744348,19.2263980358093,19.0312458023967,19.2263980358093,27670.7056105429,0.0,1.0
1999-07-16,23.94,24.31,23.94,24.31,27100,18.6877778715905,18.9766031770412,18.6877778715905,18.9766031770412,34716.487131746,0.0,1.0
1999-07-19,24.38,24.5,24.06,24.31,13600,19.0312458023967,19.1249188744348,18.7814509436286,18.9766031770412,17422.2961251567,0.0,1.0
1999-07-20,24.25,24.38,24.25,24.38,6700,18.9297666410222,19.0312458023967,18.9297666410222,19.0312458023967,8583.04294401098,0.0,1.0
1999-07-21,24.13,24.13,23.94,24.0,2300,18.8360935689841,18.8360935689841,18.6877778715905,18.7346144076096,2946.41772704855,0.0,1.0
1999-07-22,23.44,23.81,23.44,23.81,21800,18.2974734047653,18.586298710216,18.2974734047653,18.586298710216,27926.9158476776,0.0,1.0
1999-07-23,23.25,23.56,23.25,23.5,10700,18.1491577073718,18.3911464768034,18.1491577073718,18.3443099407844,13707.2476867041,0.0,1.0
1999-07-26,23.13,23.38,23.13,23.38,23800,18.0554846353337,18.2506368687463,18.0554846353337,18.2506368687463,30489.0182190242,0.0,1.0
1999-07-27,23.56,23.75,23.31,23.75,14300,18.3911464768034,18.539462174197,18.1959942433908,18.539462174197,18319.0319551279,0.0,1.0
1999-07-28,23.38,23.38,23.38,23.38,1200,18.2506368687463,18.2506368687463,18.2506368687463,18.2506368687463,1537.26142280794,0.0,1.0
1999-07-29,22.63,23.0,22.63,23.0,39600,17.6651801685085,17.9540054739592,17.6651801685085,17.9540054739592,50729.6269526621,0.0,1.0
1999-07-30,23.13,23.5,22.94,23.19,8300,18.0554846353337,18.3443099407844,17.9071689379401,18.1023211713527,10632.7248410883,0.0,1.0
1999-08-02,23.31,23.56,22.88,22.88,19000,18.1959942433908,18.3911464768034,17.8603324019211,17.8603324019211,24339.9725277924,0.0,1.0
1999-08-03,23.13,23.44,23.13,23.44,22800,18.0554846353337,18.2974734047653,18.0554846353337,18.2974734047653,29207.9670333509,0.0,1.0
1999-08-04,23.5,23.63,23.5,23.63,13600,18.3443099407844,18.4457891021589,18.3443099407844,18.4457891021589,17422.2961251566,0.0,1.0
1999-08-05,22.94,23.25,22.94,23.0,160100,17.9071689379401,18.1491577073718,17.9071689379401,17.9540054739592,205096.294826293,0.0,1.0
1999-08-06,22.94,22.94,22.81,22.81,1700,17.9071689379401,17.9071689379401,17.8056897765656,17.8056897765656,2177.78701564459,0.0,1.0
1999-08-09,23.06,23.06,22.81,22.81,17700,18.0008420099782,18.0008420099782,17.8056897765656,17.8056897765656,22674.6059864171,0.0,1.0
1999-08-10,22.75,22.81,22.63,22.75,11800,17.7588532405466,17.8056897765656,17.6651801685085,17.7588532405466,15116.4039909447,0.0,1.0
1999-08-11,22.88,22.88,22.69,22.88,5500,17.8603324019211,17.8603324019211,17.7120167045275,17.8603324019211,7045.78152120306,0.0,1.0
1999-08-12,23.25,23.25,23.06,23.06,22900,18.1491577073718,18.1491577073718,18.0008420099782,18.0008420099782,29336.0721519181,0.0,1.0
1999-08-13,23.31,23.56,23.31,23.31,3000,18.1959942433908,18.3911464768034,18.1959942433908,18.1959942433908,3843.15355701985,0.0,1.0
1999-08-16,23.31,23.44,23.31,23.31,1600,18.1959942433908,18.2974734047653,18.1959942433908,18.1959942433908,2049.68189707725,0.0,1.0
1999-08-17,23.5,23.56,23.38,23.38,300,18.3443099407844,18.3911464768034,18.2506368687463,18.2506368687463,384.315355701984,0.0,1.0
1999-08-18,23.44,23.56,23.25,23.56,12900,18.2974734047653,18.3911464768034,18.1491577073718,18.3911464768034,16525.5602951854,0.0,1.0
1999-08-19,23.13,23.31,23.13,23.31,3700,18.0554846353337,18.1959942433908,18.0554846353337,18.1959942433908,4739.88938699115,0.0,1.0
1999-08-20,23.56,23.63,23.56,23.63,2500,18.3911464768034,18.4457891021589,18.3911464768034,18.4457891021589,3202.62796418321,0.0,1.0
1999-08-23,23.81,23.94,23.63,23.75,2800,18.586298710216,18.6877778715905,18.4457891021589,18.539462174197,3586.94331988519,0.0,1.0
1999-08-24,23.69,23.69,23.56,23.63,3800,18.4926256381779,18.4926256381779,18.3911464768034,18.4457891021589,4867.99450555849,0.0,1.0
1999-08-25,21.69,21.69,21.5,21.69,11700,18.5582748494979,18.5582748494979,18.3957081265194,18.5582748494979,13674.385257144,2.0841,1.0
1999-08-26,21.88,21.88,21.69,21.69,9200,18.7208415724765,18.7208415724765,18.5582748494979,18.5582748494979,10752.5080654465,0.0,1.0
1999-08-27,21.88,21.94,21.75,21.94,2800,18.7208415724765,18.7721784323644,18.6096117093859,18.7721784323644,3272.50245470111,0.0,1.0
1999-08-30,21.56,21.69,21.56,21.69,3200,18.4470449864074,18.5582748494979,18.4470449864074,18.5582748494979,3740.0028053727,0.0,1.0
1999-08-31,21.63,21.69,21.38,21.56,12800,18.50693798961,18.5582748494979,18.2930344067435,18.4470449864074,14960.0112214908,0.0,1.0
1999-09-01,21.88,21.94,21.88,21.88,6400,18.7208415724765,18.7721784323644,18.7208415724765,18.7208415724765,7480.0056107454,0.0,1.0
1999-09-02,21.63,21.69,21.5,21.63,19200,18.50693798961,18.5582748494979,18.3957081265194,18.50693798961,22440.0168322362,0.0,1.0
1999-09-03,21.75,21.75,21.69,21.69,1400,18.6096117093859,18.6096117093859,18.5582748494979,18.5582748494979,1636.25122735056,0.0,1.0
1999-09-07,21.75,21.94,21.75,21.88,11100,18.6096117093859,18.7721784323644,18.6096117093859,18.7208415724765,12973.1347311366,0.0,1.0
1999-09-08,21.94,21.94,21.63,21.88,13200,18.7721784323644,18.7721784323644,18.50693798961,18.7208415724765,15427.5115721624,0.0,1.0
1999-09-09,22.19,22.19,21.94,22.0,8500,18.986082015231,18.986082015231,18.7721784323644,18.8235152922524,9934.38245177122,0.0,1.0
1999-09-10,22.13,22.13,22.0,22.06,56400,18.934745155343,18.934745155343,18.8235152922524,18.8748521521404,65917.5494446939,0.0,1.0
1999-09-13,21.81,22.0,21.69,21.88,3700,18.6609485692739,18.8235152922524,18.5582748494979,18.7208415724765,4324.37824371218,0.0,1.0
1999-09-14,21.63,21.81,21.63,21.75,5300,18.50693798961,18.6609485692739,18.50693798961,18.6096117093859,6194.37964639853,0.0,1.0
1999-09-15,21.63,21.63,21.63,21.63,800,18.50693798961,18.50693798961,18.50693798961,18.50693798961,935.000701343175,0.0,1.0
1999-09-16,21.75,21.75,21.56,21.56,6700,18.6096117093859,18.6096117093859,18.4470449864074,18.4470449864074,7830.6308737491,0.0,1.0
1999-09-17,21.75,21.75,21.75,21.75,4600,18.6096117093859,18.6096117093859,18.6096117093859,18.6096117093859,5376.25403272326,0.0,1.0
1999-09-20,22.06,22.13,21.94,21.94,2500,18.8748521521404,18.934745155343,18.7721784323644,18.7721784323644,2921.87719169742,0.0,1.0
1999-09-21,21.69,21.94,21.69,21.88,11900,18.5582748494979,18.7721784323644,18.5582748494979,18.7208415724765,13908.1354324798,0.0,1.0
1999-09-22,21.94,22.0,21.94,22.0,1100,18.7721784323644,18.8235152922524,18.7721784323644,18.8235152922524,1285.62596434687,0.0,1.0
1999-09-23,21.88,22.19,21.88,22.0,18700,18.7208415724765,18.986082015231,18.7208415724765,18.8235152922524,21855.6413938967,0.0,1.0
1999-09-24,21.94,22.25,21.94,22.06,7800,18.7721784323644,19.0374188751189,18.7721784323644,18.8748521521404,9116.25683809599,0.0,1.0
1999-09-27,22.0,22.0,22.0,22.0,9800,18.8235152922524,18.8235152922524,18.8235152922524,18.8235152922524,11453.7585914539,0.0,1.0
1999-09-28,21.94,22.0,21.94,21.94,2800,18.7721784323644,18.8235152922524,18.7721784323644,18.7721784323644,3272.50245470112,0.0,1.0
1999-09-29,21.94,21.94,21.88,21.88,1400,18.7721784323644,18.7721784323644,18.7208415724765,18.7208415724765,1636.25122735056,0.0,1.0
1999-09-30,22.06,22.06,21.88,22.06,2500,18.8748521521404,18.8748521521404,18.7208415724765,18.8748521521404,2921.87719169742,0.0,1.0
1999-10-01,22.44,22.44,22.19,22.19,4900,19.1999855980975,19.1999855980975,18.986082015231,18.986082015231,5726.87929572694,0.0,1.0
1999-10-04,22.31,22.44,22.31,22.31,1800,19.0887557350069,19.1999855980975,19.0887557350069,19.0887557350069,2103.75157802214,0.0,1.0
1999-10-05,22.31,22.38,22.25,22.38,12300,19.0887557350069,19.1486487382095,19.0374188751189,19.1486487382095,14375.6357831513,0.0,1.0
1999-10-06,22.13,22.44,22.13,22.44,4600,18.934745155343,19.1999855980975,18.934745155343,19.1999855980975,5376.25403272326,0.0,1.0
1999-10-07,22.44,22.44,22.25,22.25,4600,19.1999855980975,19.1999855980975,19.0374188751189,19.0374188751189,5376.25403272325,0.0,1.0
1999-10-08,22.06,22.38,21.94,22.38,57000,18.8748521521404,19.1486487382095,18.7721784323644,19.1486487382095,66618.7999707012,0.0,1.0
1999-10-11,22.13,22.13,22.13,22.13,2000,18.934745155343,18.934745155343,18.934745155343,18.934745155343,2337.50175335794,0.0,1.0
1999-10-12,21.63,21.75,21.44,21.75,3200,18.50693798961,18.6096117093859,18.3443712666314,18.6096117093859,3740.0028053727,0.0,1.0
1999-10-13,21.38,21.75,21.38,21.75,10200,18.2930344067435,18.6096117093859,18.2930344067435,18.6096117093859,11921.2589421255,0.0,1.0
1999-10-14,21.56,21.63,21.38,21.63,154500,18.4470449864074,18.50693798961,18.2930344067435,18.50693798961,180572.0104469,0.0,1.0
1999-10-15,21.38,21.38,21.13,21.38,2600,18.2930344067435,18.2930344067435,18.079130823877,18.2930344067435,3038.75227936532,0.0,1.0
1999-10-18,21.0,21.0,21.0,21.0,400,17.9679009607864,17.9679009607864,17.9679009607864,17.9679009607864,467.500350671588,0.0,1.0
1999-10-19,21.19,21.5,21.19,21.19,33100,18.1304676837649,18.3957081265194,18.1304676837649,18.1304676837649,38685.654018074,0.0,1.0
1999-10-20,21.19,21.44,21.13,21.19,14100,18.1304676837649,18.3443712666314,18.079130823877,18.1304676837649,16479.3873611735,0.0,1.0
1999-10-21,21.13,21.25,21.13,21.25,4800,18.079130823877,18.1818045436529,18.079130823877,18.1818045436529,5610.00420805905,0.0,1.0
1999-10-22,21.38,21.5,21.25,21.31,9400,18.2930344067435,18.3957081265194,18.1818045436529,18.2331414035409,10986.2582407823,0.0,1.0
1999-10-25,21.0,21.19,21.0,21.0,1200,17.9679009607864,18.1304676837649,17.9679009607864,17.9679009607864,1402.50105201476,0.0,1.0
1999-10-26,21.0,21.13,20.94,20.94,4900,17.9679009607864,18.079130823877,17.9165641008984,17.9165641008984,5726.87929572695,0.0,1.0
1999-10-27,20.81,20.88,20.63,20.88,25000,17.8053342378078,17.8652272410105,17.651323658144,17.8652272410105,29218.7719169743,0.0,1.0
1999-10-28,21.38,21.38,21.06,21.06,7600,18.2930344067435,18.2930344067435,18.0192378206743,18.0192378206743,8882.50666276016,0.0,1.0
1999-10-29,21.63,21.63,21.25,21.25,5600,18.50693798961,18.50693798961,18.1818045436529,18.1818045436529,6545.00490940223,0.0,1.0
1999-11-01,21.5,21.56,21.5,21.56,1500,18.3957081265194,18.4470449864074,18.3957081265194,18.4470449864074,1753.12631501845,0.0,1.0
1999-11-02,21.25,21.31,21.19,21.25,8600,18.1818045436529,18.2331414035409,18.1304676837649,18.1818045436529,10051.2575394391,0.0,1.0
1999-11-03,20.94,21.25,20.94,21.0,17500,17.9165641008984,18.1818045436529,17.9165641008984,17.9679009607864,20453.140341882,0.0,1.0
1999-11-04,21.25,21.69,21.06,21.69,18000,18.1818045436529,18.5582748494979,18.0192378206743,18.5582748494979,21037.5157802215,0.0,1.0
1999-11-05,21.31,21.31,21.13,21.25,5900,18.2331414035409,18.2331414035409,18.079130823877,18.1818045436529,6895.63017240591,0.0,1.0
1999-11-08,20.88,21.13,20.88,20.88,18400,17.8652272410105,18.079130823877,17.8652272410105,17.8652272410105,21505.016130893,0.0,1.0
1999-11-09,21.25,21.31,21.19,21.25,6100,18.1818045436529,18.2331414035409,18.1304676837649,18.1818045436529,7129.38034774172,0.0,1.0
1999-11-10,21.56,21.56,21.13,21.19,5100,18.4470449864074,18.4470449864074,18.079130823877,18.1304676837649,5960.62947106273,0.0,1.0
1999-11-11,21.31,21.69,21.31,21.5,11400,18.2331414035409,18.5582748494979,18.2331414035409,18.3957081265194,13323.7599941402,0.0,1.0
1999-11-12,21.38,21.5,21.13,21.5,11000,18.2930344067435,18.3957081265194,18.079130823877,18.3957081265194,12856.2596434687,0.0,1.0
1999-11-15,21.56,21.56,21.38,21.38,12400,18.4470449864074,18.4470449864074,18.2930344067435,18.2930344067435,14492.5108708192,0.0,1.0
1999-11-16,21.5,21.69,21.44,21.69,20300,18.3957081265194,18.5582748494979,18.3443712666314,18.5582748494979,23725.6427965831,0.0,1.0
1999-11-17,21.81,21.81,21.56,21.56,24100,18.6609485692739,18.6609485692739,18.4470449864074,18.4470449864074,28166.8961279631,0.0,1.0
1999-11-18,21.63,21.94,21.63,21.94,22500,18.50693798961,18.7721784323644,18.50693798961,18.7721784323644,26296.8947252768,0.0,1.0
1999-11-19,22.0,22.0,21.69,21.69,12700,18.8235152922524,18.8235152922524,18.5582748494979,18.5582748494979,14843.1361338229,0.0,1.0
1999-11-22,21.94,22.06,21.81,22.0,14700,18.7721784323644,18.8748521521404,18.6609485692739,18.8235152922524,17180.6378871809,0.0,1.0
1999-11-23,21.56,21.75,21.56,21.75,13600,18.4470449864074,18.6096117093859,18.4470449864074,18.6096117093859,15895.011922834,0.0,1.0
1999-11-24,21.56,21.56,21.38,21.38,8400,18.4470449864074,18.4470449864074,18.2930344067435,18.2930344067435,9817.50736410333,0.0,1.0
1999-11-26,21.69,21.88,21.69,21.81,5300,18.5582748494979,18.7208415724765,18.5582748494979,18.6609485692739,6194.37964639856,0.0,1.0
1999-11-29,21.81,21.94,21.81,21.94,5300,18.6609485692739,18.7721784323644,18.6609485692739,18.7721784323644,6194.37964639853,0.0,1.0
1999-11-30,21.63,21.81,21.5,21.81,21800,18.50693798961,18.6609485692739,18.3957081265194,18.6609485692739,25478.7691116015,0.0,1.0
1999-12-01,22.0,22.0,21.94,21.94,5900,18.8235152922524,18.8235152922524,18.7721784323644,18.7721784323644,6895.63017240593,0.0,1.0
1999-12-02,22.13,22.25,22.0,22.0,10000,18.934745155343,19.0374188751189,18.8235152922524,18.8235152922524,11687.5087667897,0.0,1.0
1999-12-03,22.56,22.56,22.25,22.44,11100,19.3026593178734,19.3026593178734,19.0374188751189,19.1999855980975,12973.1347311366,0.0,1.0
1999-12-06,23.0,23.06,22.81,23.06,25300,19.6791296237184,19.7304664836064,19.5165629007399,19.7304664836064,29569.397179978,0.0,1.0
1999-12-07,23.25,23.25,23.13,23.25,10200,19.8930332065849,19.8930332065849,19.790359486809,19.8930332065849,11921.2589421255,0.0,1.0
1999-12-08,23.63,23.63,23.38,23.38,10400,20.218166652542,20.218166652542,20.0042630696755,20.0042630696755,12155.0091174613,0.0,1.0
1999-12-09,23.63,23.88,23.38,23.38,156600,20.218166652542,20.4320702354085,20.0042630696755,20.0042630696755,183026.387287927,0.0,1.0
1999-12-10,23.06,23.25,23.0,23.0,7800,19.7304664836064,19.8930332065849,19.6791296237184,19.6791296237184,9116.25683809596,0.0,1.0
1999-12-13,23.38,23.63,23.0,23.0,10900,20.0042630696755,20.218166652542,19.6791296237184,19.6791296237184,12739.3845558008,0.0,1.0
1999-12-14,23.5,23.75,23.44,23.63,15200,20.1069367894514,20.3208403723179,20.0555999295635,20.218166652542,17765.0133255204,0.0,1.0
1999-12-15,23.19,23.38,23.0,23.25,5400,19.841696346697,20.0042630696755,19.6791296237184,19.8930332065849,6311.25473406643,0.0,1.0
1999-12-16,23.81,23.88,23.5,23.63,22900,20.3721772322059,20.4320702354085,20.1069367894514,20.218166652542,26764.3950759484,0.0,1.0
1999-12-17,23.56,23.94,23.56,23.94,6600,20.1582736493394,20.4834070952965,20.1582736493394,20.4834070952965,7713.7557860812,0.0,1.0
1999-12-20,24.0,24.06,23.88,24.0,4400,20.5347439551844,20.5860808150724,20.4320702354085,20.5347439551844,5142.50385738748,0.0,1.0
1999-12-21,23.69,24.13,23.63,24.13,23400,20.26950351243,20.645973818275,20.218166652542,20.645973818275,27348.7705142879,0.0,1.0
1999-12-22,24.19,24.19,23.88,23.88,8500,20.697310678163,20.697310678163,20.4320702354085,20.4320702354085,9934.38245177124,0.0,1.0
1999-12-23,24.69,24.75,24.38,24.38,4600,21.125117843896,21.176454703784,20.8598774011415,20.8598774011415,5376.25403272326,0.0,1.0
1999-12-27,24.88,24.94,24.56,24.69,13700,21.2876845668745,21.3390214267625,21.0138879808054,21.125117843896,16011.8870105019,0.0,1.0
1999-12-28,24.88,24.88,24.5,24.5,3900,21.2876845668745,21.2876845668745,20.9625511209175,20.9625511209175,4558.12841904799,0.0,1.0
1999-12-29,24.75,25.0,24.75,25.0,31900,21.176454703784,21.3903582866505,21.176454703784,21.3903582866505,37283.1529660591,0.0,1.0
1999-12-30,24.88,25.0,24.75,24.88,34000,21.2876845668745,21.3903582866505,21.176454703784,21.2876845668745,39737.5298070851,0.0,1.0
1999-12-31,25.0,25.0,24.94,25.0,6500,21.3903582866505,21.3903582866505,21.3390214267625,21.3903582866505,7596.88069841329,0.0,1.0
2000-01-03,24.88,25.69,24.75,25.69,10400,21.2876845668745,21.980732175362,21.176454703784,21.980732175362,12155.0091174613,0.0,1.0
2000-01-04,24.19,24.44,23.94,24.13,19300,20.697310678163,20.9112142610295,20.4834070952965,20.645973818275,22556.8919199041,0.0,1.0
2000-01-05,23.75,24.0,23.63,24.0,16700,20.3208403723179,20.5347439551844,20.218166652542,20.5347439551844,19518.1396405388,0.0,1.0
2000-01-06,23.38,23.63,23.38,23.44,11700,20.0042630696755,20.218166652542,20.0042630696755,20.0555999295635,13674.385257144,0.0,1.0
2000-01-07,24.0,24.25,23.69,23.69,20300,20.5347439551844,20.7486475380509,20.26950351243,20.26950351243,23725.6427965831,0.0,1.0
2000-01-10,24.0,24.38,23.81,24.25,6600,20.5347439551844,20.8598774011415,20.3721772322059,20.7486475380509,7713.75578608122,0.0,1.0
2000-01-11,23.81,24.0,23.75,23.75,13600,20.3721772322059,20.5347439551844,20.3208403723179,20.3208403723179,15895.011922834,0.0,1.0
2000-01-12,24.31,24.31,23.69,23.69,25300,20.7999843979389,20.7999843979389,20.26950351243,20.26950351243,29569.397179978,0.0,1.0
2000-01-13,24.56,24.69,24.38,24.5,9500,21.0138879808054,21.125117843896,20.8598774011415,20.9625511209175,11103.1333284502,0.0,1.0
2000-01-14,25.06,25.06,24.44,24.44,19700,21.4416951465384,21.4416951465384,20.9112142610295,20.9112142610295,23024.3922705757,0.0,1.0
2000-01-18,24.25,24.38,24.13,24.25,4500,20.7486475380509,20.8598774011415,20.645973818275,20.7486475380509,5259.37894505538,0.0,1.0
2000-01-19,24.38,24.63,24.19,24.19,6800,20.8598774011415,21.073780984008,20.697310678163,20.697310678163,7947.50596141701,0.0,1.0
2000-01-20,24.69,24.88,24.44,24.63,8300,21.125117843896,21.2876845668745,20.9112142610295,21.073780984008,9700.63227643545,0.0,1.0
2000-01-21,24.63,24.63,24.5,24.56,1900,21.073780984008,21.073780984008,20.9625511209175,21.0138879808054,2220.62666569005,0.0,1.0
2000-01-24,24.31,25.0,24.25,25.0,19700,20.7999843979389,21.3903582866505,20.7486475380509,21.3903582866505,23024.3922705757,0.0,1.0
2000-01-25,24.19,24.38,24.0,24.13,12700,20.697310678163,20.8598774011415,20.5347439551844,20.645973818275,14843.1361338229,0.0,1.0
2000-01-26,24.19,24.19,23.94,24.13,40300,20.697310678163,20.697310678163,20.4834070952965,20.645973818275,47100.6603301625,0.0,1.0
2000-01-27,24.44,24.44,24.06,24.06,13100,20.9112142610295,20.9112142610295,20.5860808150724,20.5860808150724,15310.6364844945,0.0,1.0
2000-01-28,23.56,24.13,23.56,24.0,21900,20.1582736493394,20.645973818275,20.1582736493394,20.5347439551844,25595.6441992694,0.0,1.0
2000-01-31,23.38,23.69,23.38,23.56,24300,20.0042630696755,20.26950351243,20.0042630696755,20.1582736493394,28400.646303299,0.0,1.0
2000-02-01,23.56,23.63,23.44,23.56,40500,20.1582736493394,20.218166652542,20.0555999295635,20.1582736493394,47334.4105054983,0.0,1.0
2000-02-02,24.44,24.62,23.94,24.06,31500,20.9112142610295,21.0652248406934,20.4834070952965,20.5860808150724,36815.6526153875,0.0,1.0
2000-02-03,25.56,25.56,25.06,25.06,12600,21.8695023122714,21.8695023122714,21.4416951465384,21.4416951465384,14726.261046155,0.0,1.0
2000-02-04,25.31,25.69,25.19,25.69,2700,21.6555987294049,21.980732175362,21.552925009629,21.980732175362,3155.62736703322,0.0,1.0
2000-02-07,25.13,25.5,24.88,25.5,5700,21.501588149741,21.8181654523835,21.2876845668745,21.8181654523835,6661.87999707014,0.0,1.0
2000-02-08,26.19,26.25,25.94,26.0,13600,22.408539341095,22.459876200983,22.1946357582285,22.2459726181165,15895.011922834,0.0,1.0
2000-02-09,26.0,26.25,26.0,26.06,9000,22.2459726181165,22.459876200983,22.2459726181165,22.2973094780044,10518.7578901107,0.0,1.0
2000-02-10,26.31,26.44,26.06,26.19,5600,22.5112130608709,22.6224429239615,22.2973094780044,22.408539341095,6545.00490940225,0.0,1.0
2000-02-11,26.38,26.75,26.38,26.56,32800,22.5711060640736,22.887683366716,22.5711060640736,22.7251166437375,38335.0287550702,0.0,1.0
2000-02-14,27.13,27.25,26.75,27.25,36800,23.2128168126731,23.315490532449,22.887683366716,23.315490532449,43010.0322617861,0.0,1.0
2000-02-15,26.56,27.0,26.56,27.0,18000,22.7251166437375,23.1015869495825,22.7251166437375,23.1015869495825,21037.5157802214,0.0,1.0
2000-02-16,26.56,26.56,26.13,26.31,7300,22.7251166437375,22.7251166437375,22.3572024812071,22.5112130608709,8531.88139975646,0.0,1.0
2000-02-17,26.63,27.13,26.38,27.13,8400,22.7850096469401,23.2128168126731,22.5711060640736,23.2128168126731,9817.50736410334,0.0,1.0
2000-02-18,26.25,26.31,26.19,26.31,12300,22.459876200983,22.5112130608709,22.408539341095,22.5112130608709,14375.6357831513,0.0,1.0
2000-02-22,26.63,26.69,26.5,26.69,20100,22.7850096469401,22.836346506828,22.6737797838495,22.836346506828,23491.8926212473,0.0,1.0
2000-02-23,27.62,27.62,26.88,27.19,148800,23.6320678350914,23.6320678350914,22.9989132298066,23.264153672561,173910.130449831,0.0,1.0
2000-02-24,26.88,27.38,26.88,27.38,25100,22.9989132298066,23.4267203955396,22.9989132298066,23.4267203955396,29335.6470046421,0.0,1.0
2000-02-25,27.19,27.19,26.63,26.88,2300,23.264153672561,23.264153672561,22.7850096469401,22.9989132298066,2688.12701636164,0.0,1.0
2000-02-28,26.56,26.63,26.25,26.56,8200,22.7251166437375,22.7850096469401,22.459876200983,22.7251166437375,9583.75718876753,0.0,1.0
2000-02-29,26.88,27.06,26.88,27.06,38300,22.9989132298066,23.1529238094705,22.9989132298066,23.1529238094705,44763.1585768045,0.0,1.0
2000-03-01,27.0,27.13,26.75,26.88,31000,23.1015869495825,23.2128168126731,22.887683366716,22.9989132298066,36231.2771770481,0.0,1.0
2000-03-02,27.31,27.44,26.88,26.88,38900,23.366827392337,23.4780572554276,22.9989132298066,22.9989132298066,45464.4091028119,0.0,1.0
2000-03-03,27.25,27.5,27.25,27.44,15100,23.315490532449,23.5293941153155,23.315490532449,23.4780572554276,17648.1382378525,0.0,1.0
2000-03-06,27.38,27.63,27.38,27.5,10600,23.4267203955396,23.6406239784061,23.4267203955396,23.5293941153155,12388.7592927971,0.0,1.0
2000-03-07,26.63,27.13,26.63,26.88,4300,22.7850096469401,23.2128168126731,22.7850096469401,22.9989132298066,5025.62876971957,0.0,1.0
2000-03-08,26.69,26.94,26.63,26.63,6200,22.836346506828,23.0502500896945,22.7850096469401,22.7850096469401,7246.25543540963,0.0,1.0
2000-03-09,27.13,27.25,26.88,26.94,9300,23.2128168126731,23.315490532449,22.9989132298066,23.0502500896945,10869.3831531144,0.0,1.0
2000-03-10,27.0,27.13,27.0,27.0,7700,23.1015869495825,23.2128168126731,23.1015869495825,23.1015869495825,8999.38175042807,0.0,1.0
2000-03-13,26.56,26.56,26.25,26.5,5000,22.7251166437375,22.7251166437375,22.459876200983,22.6737797838495,5843.75438339484,0.0,1.0
2000-03-14,26.25,26.5,26.13,26.5,10400,22.459876200983,22.6737797838495,22.3572024812071,22.6737797838495,12155.0091174613,0.0,1.0
2000-03-15,25.19,25.63,25.19,25.44,6400,21.552925009629,21.9293953154741,21.552925009629,21.7668285924955,7480.00561074541,0.0,1.0
2000-03-16,26.0,26.0,25.75,25.81,26300,22.2459726181165,22.2459726181165,22.03206903525,22.0834058951379,30738.1480566569,0.0,1.0
2000-03-17,26.13,26.25,26.0,26.0,17000,22.3572024812071,22.459876200983,22.2459726181165,22.2459726181165,19868.7649035425,0.0,1.0
2000-03-20,25.88,26.38,25.88,26.38,21900,22.1432988983406,22.5711060640736,22.1432988983406,22.5711060640736,25595.6441992694,0.0,1.0
2000-03-21,25.57,25.81,25.5,25.69,30500,21.8780584555861,22.0834058951379,21.8181654523835,21.980732175362,35646.9017387086,0.0,1.0
2000-03-22,25.38,25.44,25.31,25.44,95600,21.7154917326075,21.7668285924955,21.6555987294049,21.7668285924955,111732.58381051,0.0,1.0
2000-03-23,25.44,25.44,24.5,24.5,44900,21.7668285924955,21.7668285924955,20.9625511209175,20.9625511209175,52476.9143628858,0.0,1.0
2000-03-24,26.0,26.13,25.94,26.0,295600,22.2459726181165,22.3572024812071,22.1946357582285,22.2459726181165,345482.759146303,0.0,1.0
2000-03-27,25.88,26.31,25.88,26.25,19700,22.1432988983406,22.5112130608709,22.1432988983406,22.459876200983,23024.3922705757,0.0,1.0
2000-03-28,25.75,26.38,25.75,26.38,21400,22.03206903525,22.5711060640736,22.03206903525,22.5711060640736,25011.2687609299,0.0,1.0
2000-03-29,25.25,25.63,25.25,25.5,26700,21.604261869517,21.9293953154741,21.604261869517,21.8181654523835,31205.6484073285,0.0,1.0
2000-03-30,25.06,25.06,24.81,24.81,16900,21.4416951465384,21.4416951465384,21.2277915636719,21.2277915636719,19751.8898158746,0.0,1.0
2000-03-31,25.0,25.13,24.75,24.94,19300,21.3903582866505,21.501588149741,21.176454703784,21.3390214267625,22556.8919199041,0.0,1.0
2000-04-03,24.31,24.5,24.06,24.5,6900,20.7999843979389,20.9625511209175,20.5860808150724,20.9625511209175,8064.3810490849,0.0,1.0
2000-04-04,24.75,24.81,24.56,24.56,5900,21.176454703784,21.2277915636719,21.0138879808054,21.0138879808054,6895.63017240591,0.0,1.0
2000-04-05,24.19,24.44,24.13,24.31,37400,20.697310678163,20.9112142610295,20.645973818275,20.7999843979389,43711.2827877935,0.0,1.0
2000-04-06,24.69,24.81,24.56,24.56,2900,21.125117843896,21.2277915636719,21.0138879808054,21.0138879808054,3389.37754236901,0.0,1.0
2000-04-07,24.63,24.81,24.56,24.56,38100,21.073780984008,21.2277915636719,21.0138879808054,21.0138879808054,44529.4084014688,0.0,1.0
2000-04-10,24.75,24.88,24.75,24.88,24700,21.176454703784,21.2876845668745,21.176454703784,21.2876845668745,28868.1466539705,0.0,1.0
2000-04-11,24.25,24.63,24.25,24.63,29500,20.7486475380509,21.073780984008,20.7486475380509,21.073780984008,34478.1508620297,0.0,1.0
2000-04-12,24.44,24.5,24.31,24.44,17100,20.9112142610295,20.9625511209175,20.7999843979389,20.9112142610295,19985.6399912104,0.0,1.0
2000-04-13,24.31,24.38,24.25,24.25,3400,20.7999843979389,20.8598774011415,20.7486475380509,20.7486475380509,3973.7529807085,0.0,1.0
2000-04-14,23.38,23.94,23.38,23.69,4200,20.0042630696755,20.4834070952965,20.0042630696755,20.26950351243,4908.75368205168,0.0,1.0
2000-04-17,23.31,23.31,22.75,22.75,13100,19.9443700664729,19.9443700664729,19.4652260408519,19.4652260408519,15310.6364844945,0.0,1.0
2000-04-18,23.44,23.44,23.19,23.19,31300,20.0555999295635,20.0555999295635,19.841696346697,19.841696346697,36581.9024400517,0.0,1.0
2000-04-19,22.88,23.31,22.88,23.31,7700,19.5764559039425,19.9443700664729,19.5764559039425,19.9443700664729,8999.38175042807,0.0,1.0
2000-04-20,23.44,23.63,23.13,23.5,25200,20.0555999295635,20.218166652542,19.790359486809,20.1069367894514,29452.52209231,0.0,1.0
2000-04-24,23.31,23.5,23.25,23.25,1100,19.9443700664729,20.1069367894514,19.8930332065849,19.8930332065849,1285.62596434687,0.0,1.0
2000-04-25,23.56,23.63,23.31,23.31,5800,20.1582736493394,20.218166652542,19.9443700664729,19.9443700664729,6778.75508473803,0.0,1.0
2000-04-26,23.5,23.5,23.38,23.5,21700,20.1069367894514,20.1069367894514,20.0042630696755,20.1069367894514,25361.8940239337,0.0,1.0
2000-04-27,22.94,22.94,22.75,22.94,6900,19.6277927638305,19.6277927638305,19.4652260408519,19.6277927638305,8064.38104908488,0.0,1.0
2000-04-28,23.38,23.38,23.13,23.13,900,20.0042630696755,20.0042630696755,19.790359486809,19.790359486809,1051.87578901107,0.0,1.0
2000-05-01,23.5,23.5,23.38,23.44,11300,20.1069367894514,20.1069367894514,20.0042630696755,20.0555999295635,13206.8849064724,0.0,1.0
2000-05-02,23.94,23.94,23.69,23.69,9900,20.4834070952965,20.4834070952965,20.26950351243,20.26950351243,11570.6336791218,0.0,1.0
2000-05-03,23.0,23.31,22.88,23.31,23200,19.6791296237184,19.9443700664729,19.5764559039425,19.9443700664729,27115.0203389521,0.0,1.0
2000-05-04,23.44,23.44,23.19,23.19,1200,20.0555999295635,20.0555999295635,19.841696346697,19.841696346697,1402.50105201476,0.0,1.0
2000-05-05,23.38,23.5,23.13,23.13,52500,20.0042630696755,20.1069367894514,19.790359486809,19.790359486809,61359.421025646,0.0,1.0
2000-05-08,23.25,23.25,23.13,23.25,8200,19.8930332065849,19.8930332065849,19.790359486809,19.8930332065849,9583.75718876757,0.0,1.0
2000-05-09,23.25,23.25,23.06,23.06,4800,19.8930332065849,19.8930332065849,19.7304664836064,19.7304664836064,5610.00420805906,0.0,1.0
2000-05-10,23.0,23.38,23.0,23.38,8700,19.6791296237184,20.0042630696755,19.6791296237184,20.0042630696755,10168.1326271071,0.0,1.0
2000-05-11,23.37,23.38,23.31,23.31,1300,19.9957069263609,20.0042630696755,19.9443700664729,19.9443700664729,1519.37613968266,0.0,1.0
2000-05-12,23.81,24.0,23.56,23.63,15200,20.3721772322059,20.5347439551844,20.1582736493394,20.218166652542,17765.0133255203,0.0,1.0
2000-05-15,23.88,24.0,23.81,23.88,6000,20.4320702354085,20.5347439551844,20.3721772322059,20.4320702354085,7012.50526007383,0.0,1.0
2000-05-16,24.19,24.19,24.06,24.13,9000,20.697310678163,20.697310678163,20.5860808150724,20.645973818275,10518.7578901107,0.0,1.0
2000-05-17,23.31,23.38,23.13,23.38,16200,19.9443700664729,20.0042630696755,19.790359486809,20.0042630696755,18933.7642021993,0.0,1.0
2000-05-18,23.25,23.5,23.25,23.5,5200,19.8930332065849,20.1069367894514,19.8930332065849,20.1069367894514,6077.50455873065,0.0,1.0
2000-05-19,22.38,22.38,22.38,22.38,800,19.1486487382095,19.1486487382095,19.1486487382095,19.1486487382095,935.000701343176,0.0,1.0
2000-05-22,22.31,22.31,22.13,22.19,27200,19.0887557350069,19.0887557350069,18.934745155343,18.986082015231,31790.0238456679,0.0,1.0
2000-05-23,22.75,22.75,22.75,22.75,20000,19.4652260408519,19.4652260408519,19.4652260408519,19.4652260408519,23375.0175335794,0.0,1.0
2000-05-24,23.13,23.25,22.81,22.81,19700,19.790359486809,19.8930332065849,19.5165629007399,19.5165629007399,23024.3922705757,0.0,1.0
2000-05-25,23.44,23.63,23.25,23.25,12800,20.0555999295635,20.218166652542,19.8930332065849,19.8930332065849,14960.0112214908,0.0,1.0
2000-05-26,24.0,24.13,23.63,23.63,43400,20.5347439551844,20.645973818275,20.218166652542,20.218166652542,50723.7880478674,0.0,1.0
2000-05-30,24.63,24.88,24.63,24.88,7200,21.073780984008,21.2876845668745,21.073780984008,21.2876845668745,8415.0063120886,0.0,1.0
2000-05-31,24.63,24.63,24.56,24.56,4700,21.073780984008,21.073780984008,21.0138879808054,21.0138879808054,5493.12912039117,0.0,1.0
2000-06-01,24.94,24.94,24.69,24.69,6500,21.3390214267625,21.3390214267625,21.125117843896,21.125117843896,7596.88069841331,0.0,1.0
2000-06-02,25.69,25.81,25.0,25.0,4500,21.980732175362,22.0834058951379,21.3903582866505,21.3903582866505,5259.37894505537,0.0,1.0
2000-06-05,25.56,25.56,25.25,25.44,2300,21.8695023122714,21.8695023122714,21.604261869517,21.7668285924955,2688.12701636164,0.0,1.0
2000-06-06,25.38,25.5,25.38,25.5,900,21.7154917326075,21.8181654523835,21.7154917326075,21.8181654523835,1051.87578901108,0.0,1.0
2000-06-07,25.56,25.56,25.31,25.38,27200,21.8695023122714,21.8695023122714,21.6555987294049,21.7154917326075,31790.023845668,0.0,1.0
2000-06-08,25.44,25.81,25.44,25.81,10900,21.7668285924955,22.0834058951379,21.7668285924955,22.0834058951379,12739.3845558008,0.0,1.0
2000-06-09,25.5,25.63,25.5,25.5,14300,21.8181654523835,21.9293953154741,21.8181654523835,21.8181654523835,16713.1375365092,0.0,1.0
2000-06-12,25.63,25.63,25.56,25.56,2100,21.9293953154741,21.9293953154741,21.8695023122714,21.8695023122714,2454.37684102583,0.0,1.0
2000-06-13,26.0,26.0,25.75,25.94,15000,22.2459726181165,22.2459726181165,22.03206903525,22.1946357582285,17531.2631501845,0.0,1.0
2000-06-14,26.25,26.31,26.13,26.13,3800,22.459876200983,22.5112130608709,22.3572024812071,22.3572024812071,4441.25333138008,0.0,1.0
2000-06-15,25.94,26.06,25.81,26.06,6400,22.1946357582285,22.2973094780044,22.0834058951379,22.2973094780044,7480.00561074542,0.0,1.0
2000-06-16,25.81,26.06,25.75,25.88,12500,22.0834058951379,22.2973094780044,22.03206903525,22.1432988983406,14609.3859584871,0.0,1.0
2000-06-19,25.81,25.94,25.69,25.69,8300,22.0834058951379,22.1946357582285,21.980732175362,21.980732175362,9700.63227643547,0.0,1.0
2000-06-20,25.63,25.75,25.63,25.69,8300,21.9293953154741,22.03206903525,21.9293953154741,21.980732175362,9700.63227643543,0.0,1.0
2000-06-21,25.31,25.31,25.13,25.31,6400,21.6555987294049,21.6555987294049,21.501588149741,21.6555987294049,7480.00561074542,0.0,1.0
2000-06-22,24.69,24.94,24.69,24.94,3200,21.125117843896,21.3390214267625,21.125117843896,21.3390214267625,3740.0028053727,0.0,1.0
2000-06-23,24.94,24.94,24.88,24.88,4900,21.3390214267625,21.3390214267625,21.2876845668745,21.2876845668745,5726.87929572695,0.0,1.0
2000-06-26,25.13,25.31,25.06,25.06,1000,21.501588149741,21.6555987294049,21.4416951465384,21.4416951465384,1168.75087667897,0.0,1.0
2000-06-27,25.13,25.19,24.94,25.13,25200,21.501588149741,21.552925009629,21.3390214267625,21.501588149741,29452.5220923101,0.0,1.0
2000-06-28,25.75,25.75,25.38,25.38,4600,22.03206903525,22.03206903525,21.7154917326075,21.7154917326075,5376.25403272326,0.0,1.0
2000-06-29,25.38,25.69,25.38,25.38,5700,21.7154917326075,21.980732175362,21.7154917326075,21.7154917326075,6661.87999707014,0.0,1.0
2000-06-30,26.0,26.0,25.63,25.75,27100,22.2459726181165,22.2459726181165,21.9293953154741,22.03206903525,31673.1487580001,0.0,1.0
2000-07-03,25.75,25.88,25.69,25.69,4100,22.03206903525,22.1432988983406,21.980732175362,21.980732175362,4791.87859438377,0.0,1.0
2000-07-05,25.94,26.13,25.69,25.88,57700,22.1946357582285,22.3572024812071,21.980732175362,22.1432988983406,67436.9255843766,0.0,1.0
2000-07-06,26.06,26.19,26.0,26.19,3600,22.2973094780044,22.408539341095,22.2459726181165,22.408539341095,4207.5031560443,0.0,1.0
2000-07-07,26.25,26.5,26.25,26.25,21700,22.459876200983,22.6737797838495,22.459876200983,22.459876200983,25361.8940239336,0.0,1.0
2000-07-10,26.63,26.75,26.63,26.75,3900,22.7850096469401,22.887683366716,22.7850096469401,22.887683366716,4558.12841904798,0.0,1.0
2000-07-11,26.88,27.0,26.75,26.88,6100,22.9989132298066,23.1015869495825,22.887683366716,22.9989132298066,7129.38034774171,0.0,1.0
2000-07-12,26.63,27.0,26.56,27.0,14000,22.7850096469401,23.1015869495825,22.7251166437375,23.1015869495825,16362.5122735056,0.0,1.0
2000-07-13,26.5,26.5,26.38,26.38,4400,22.6737797838495,22.6737797838495,22.5711060640736,22.5711060640736,5142.50385738747,0.0,1.0
2000-07-14,26.38,26.44,26.31,26.44,2300,22.5711060640736,22.6224429239615,22.5112130608709,22.6224429239615,2688.12701636163,0.0,1.0
2000-07-17,26.25,26.38,26.25,26.38,3500,22.459876200983,22.5711060640736,22.459876200983,22.5711060640736,4090.62806837639,0.0,1.0
2000-07-18,26.06,26.25,25.94,26.25,17700,22.2973094780044,22.459876200983,22.1946357582285,22.459876200983,20686.8905172178,0.0,1.0
2000-07-19,25.75,25.94,25.75,25.88,2400,22.03206903525,22.1946357582285,22.03206903525,22.1432988983406,2805.00210402953,0.0,1.0
2000-07-20,26.44,26.44,26.13,26.13,32300,22.6224429239615,22.6224429239615,22.3572024812071,22.3572024812071,37750.6533167308,0.0,1.0
2000-07-21,26.25,26.31,26.25,26.31,31700,22.459876200983,22.5112130608709,22.459876200983,22.5112130608709,37049.4027907233,0.0,1.0
2000-07-24,25.94,26.13,25.94,26.13,2300,22.1946357582285,22.3572024812071,22.1946357582285,22.3572024812071,2688.12701636163,0.0,1.0
2000-07-25,26.13,26.13,26.06,26.13,900,22.3572024812071,22.3572024812071,22.2973094780044,22.3572024812071,1051.87578901107,0.0,1.0
2000-07-26,25.88,26.25,25.88,26.25,15500,22.1432988983406,22.459876200983,22.1432988983406,22.459876200983,18115.638588524,0.0,1.0
2000-07-27,25.44,25.63,25.44,25.63,3200,21.7668285924955,21.9293953154741,21.7668285924955,21.9293953154741,3740.00280537271,0.0,1.0
2000-07-28,24.69,24.81,24.56,24.75,15500,21.125117843896,21.2277915636719,21.0138879808054,21.176454703784,18115.638588524,0.0,1.0
2000-07-31,25.0,25.0,25.0,25.0,900,21.3903582866505,21.3903582866505,21.3903582866505,21.3903582866505,1051.87578901107,0.0,1.0
2000-08-01,24.81,25.13,24.81,25.0,9800,21.2277915636719,21.501588149741,21.2277915636719,21.3903582866505,11453.7585914539,0.0,1.0
2000-08-02,24.56,24.69,24.56,24.63,6200,21.0138879808054,21.125117843896,21.0138879808054,21.073780984008,7246.25543540962,0.0,1.0
2000-08-03,24.0,24.13,23.88,24.0,20100,20.5347439551844,20.645973818275,20.4320702354085,20.5347439551844,23491.8926212473,0.0,1.0
2000-08-04,24.0,24.0,24.0,24.0,0,20.5347439551844,20.5347439551844,20.5347439551844,20.5347439551844,0,0.0,1.0
2000-08-07,24.63,24.81,24.5,24.5,8000,21.073780984008,21.2277915636719,20.9625511209175,20.9625511209175,9350.00701343178,0.0,1.0
2000-08-08,24.81,24.88,24.63,24.63,41100,21.2277915636719,21.2876845668745,21.073780984008,21.073780984008,48035.6610315057,0.0,1.0
2000-08-09,25.0,25.06,24.88,25.06,23700,21.3903582866505,21.4416951465384,21.2876845668745,21.4416951465384,27699.3957772915,0.0,1.0
2000-08-10,25.38,25.38,25.13,25.31,11200,21.7154917326075,21.7154917326075,21.501588149741,21.6555987294049,13090.0098188045,0.0,1.0
2000-08-11,25.13,25.19,25.0,25.19,75300,21.501588149741,21.552925009629,21.3903582866505,21.552925009629,88006.9410139266,0.0,1.0
2000-08-14,25.38,25.38,25.0,25.0,12600,21.7154917326075,21.7154917326075,21.3903582866505,21.3903582866505,14726.2610461551,0.0,1.0
2000-08-15,25.5,25.5,25.38,25.38,11600,21.8181654523835,21.8181654523835,21.7154917326075,21.7154917326075,13557.510169476,0.0,1.0
2000-08-16,25.5,25.63,25.5,25.63,89900,21.8181654523835,21.9293953154741,21.8181654523835,21.9293953154741,105070.703813439,0.0,1.0
2000-08-17,25.5,25.56,25.31,25.38,39200,21.8181654523835,21.8695023122714,21.6555987294049,21.7154917326075,45815.0343658156,0.0,1.0
2000-08-18,25.13,25.13,24.88,25.0,6400,21.501588149741,21.501588149741,21.2876845668745,21.3903582866505,7480.00561074542,0.0,1.0
2000-08-21,24.75,25.0,24.75,25.0,22100,21.176454703784,21.3903582866505,21.176454703784,21.3903582866505,25829.3943746052,0.0,1.0
2000-08-22,24.75,24.75,24.56,24.75,2900,21.176454703784,21.176454703784,21.0138879808054,21.176454703784,3389.37754236901,0.0,1.0
2000-08-23,24.56,24.63,24.31,24.31,5900,21.0138879808054,21.073780984008,20.7999843979389,20.7999843979389,6895.63017240593,0.0,1.0
2000-08-24,22.38,22.56,22.38,22.44,7900,21.0538451700849,21.2231790454475,21.0538451700849,21.1102897952058,8397.61091485632,2.2267,1.0
2000-08-25,22.63,22.75,22.5,22.5,1700,21.2890311080885,21.4019203583303,21.1667344203266,21.1667344203266,1807.08082977921,0.0,1.0
2000-08-28,22.69,22.69,22.56,22.56,46100,21.3454757332094,21.3454757332094,21.2231790454475,21.2231790454475,49003.7801487185,0.0,1.0
2000-08-29,22.38,22.5,22.25,22.5,3400,21.0538451700849,21.1667344203266,20.931548482323,21.1667344203266,3614.16165955842,0.0,1.0
2000-08-30,22.88,22.88,22.31,22.38,3500,21.5242170460921,21.5242170460921,20.9879931074439,21.0538451700849,3720.46053189838,0.0,1.0
2000-08-31,22.38,22.5,22.38,22.44,31600,21.0538451700849,21.1667344203266,21.0538451700849,21.1102897952058,33590.4436594253,0.0,1.0
2000-09-01,23.0,23.0,22.75,22.75,57400,21.6371062963339,21.6371062963339,21.4019203583303,21.4019203583303,61015.5527231333,0.0,1.0
2000-09-05,22.56,22.69,22.56,22.56,16000,21.2231790454475,21.3454757332094,21.2231790454475,21.2231790454475,17007.8195743926,0.0,1.0
2000-09-06,22.13,22.38,22.06,22.31,31000,20.8186592320812,21.0538451700849,20.7528071694402,20.9879931074439,32952.6504253857,0.0,1.0
2000-09-07,22.31,22.31,22.25,22.25,25600,20.9879931074439,20.9879931074439,20.931548482323,20.931548482323,27212.5113190281,0.0,1.0
2000-09-08,21.94,22.06,21.88,22.06,33100,20.6399179191985,20.7528071694402,20.5834732940776,20.7528071694402,35184.9267445246,0.0,1.0
2000-09-11,21.94,22.0,21.56,21.69,29900,20.6399179191985,20.6963625443194,20.282435293433,20.4047319811949,31783.3628296461,0.0,1.0
2000-09-12,21.69,21.75,21.69,21.75,8500,20.4047319811949,20.4611766063157,20.4047319811949,20.4611766063157,9035.40414889604,0.0,1.0
2000-09-13,21.69,21.75,21.69,21.75,8700,20.4047319811949,20.4611766063157,20.4047319811949,20.4611766063157,9248.00189357594,0.0,1.0
2000-09-14,21.69,21.88,21.63,21.69,10300,20.4047319811949,20.5834732940776,20.348287356074,20.4047319811949,10948.7838510152,0.0,1.0
2000-09-15,21.25,21.63,21.25,21.63,23000,19.9908047303085,20.348287356074,19.9908047303085,20.348287356074,24448.7406381893,0.0,1.0
2000-09-18,21.06,21.19,21.0,21.19,18000,19.8120634174257,19.9343601051876,19.7556187923048,19.9343601051876,19133.7970211917,0.0,1.0
2000-09-19,20.88,21.13,20.81,20.88,6200,19.6427295420631,19.8779154800667,19.5768774794221,19.6427295420631,6590.53008507712,0.0,1.0
2000-09-20,20.31,20.69,20.31,20.69,4900,19.1065056034148,19.4639882291803,19.1065056034148,19.4639882291803,5208.64474465773,0.0,1.0
2000-09-21,20.38,20.44,20.19,20.19,23400,19.1723576660558,19.2288022911767,18.9936163531731,18.9936163531731,24873.9361275492,0.0,1.0
2000-09-22,21.06,21.25,20.94,20.94,26400,19.8120634174257,19.9908047303085,19.699174167184,19.699174167184,28062.9022977478,0.0,1.0
2000-09-25,21.25,21.31,21.13,21.25,21300,19.9908047303085,20.0472493554293,19.8779154800667,19.9908047303085,22641.6598084101,0.0,1.0
2000-09-26,21.25,21.31,21.13,21.19,20700,19.9908047303085,20.0472493554293,19.8779154800667,19.9343601051876,22003.8665743704,0.0,1.0
2000-09-27,21.38,21.56,21.25,21.56,800,20.1131014180704,20.282435293433,19.9908047303085,20.282435293433,850.390978719627,0.0,1.0
2000-09-28,21.38,21.38,21.19,21.19,31000,20.1131014180704,20.1131014180704,19.9343601051876,19.9343601051876,32952.6504253855,0.0,1.0
2000-09-29,21.25,21.25,20.94,20.94,10400,19.9908047303085,19.9908047303085,19.699174167184,19.699174167184,11055.0827233552,0.0,1.0
2000-10-02,21.25,21.25,21.25,21.25,7700,19.9908047303085,19.9908047303085,19.9908047303085,19.9908047303085,8185.01317017641,0.0,1.0
2000-10-03,21.44,21.5,21.13,21.13,7200,20.1695460431912,20.2259906683121,19.8779154800667,19.8779154800667,7653.51880847667,0.0,1.0
2000-10-04,21.25,21.25,21.25,21.25,1800,19.9908047303085,19.9908047303085,19.9908047303085,19.9908047303085,1913.37970211916,0.0,1.0
2000-10-05,21.06,21.31,21.06,21.31,76700,19.8120634174257,20.0472493554293,19.8120634174257,20.0472493554293,81531.2350847444,0.0,1.0
2000-10-06,20.81,21.19,20.81,21.19,1000,19.5768774794221,19.9343601051876,19.5768774794221,19.9343601051876,1062.98872339953,0.0,1.0
2000-10-09,20.63,20.63,20.63,20.63,700,19.4075436040595,19.4075436040595,19.4075436040595,19.4075436040595,744.092106379674,0.0,1.0
2000-10-10,20.69,20.94,20.69,20.94,13600,19.4639882291803,19.699174167184,19.4639882291803,19.699174167184,14456.6466382337,0.0,1.0
2000-10-11,20.63,20.69,20.5,20.63,16100,19.4075436040595,19.4639882291803,19.2852469162976,19.4075436040595,17114.1184467325,0.0,1.0
2000-10-12,20.31,20.56,20.13,20.56,30100,19.1065056034148,19.3416915414185,18.9371717280522,19.3416915414185,31995.9605743261,0.0,1.0
2000-10-13,20.31,20.5,20.06,20.06,7500,19.1065056034148,19.2852469162976,18.8713196654112,18.8713196654112,7972.41542549653,0.0,1.0
2000-10-16,20.19,20.25,20.0,20.13,5900,18.9936163531731,19.050060978294,18.8148750402903,18.9371717280522,6271.63346805726,0.0,1.0
2000-10-17,20.38,20.38,20.13,20.13,4700,19.1723576660558,19.1723576660558,18.9371717280522,18.9371717280522,4996.04699997783,0.0,1.0
2000-10-18,19.69,20.0,19.69,19.81,2200,18.5232444771658,18.8148750402903,18.5232444771658,18.6361337274076,2338.57519147898,0.0,1.0
2000-10-19,20.5,20.5,20.19,20.19,21600,19.2852469162976,19.2852469162976,18.9936163531731,18.9936163531731,22960.5564254299,0.0,1.0
2000-10-20,20.63,20.63,20.31,20.44,12200,19.4075436040595,19.4075436040595,19.1065056034148,19.2288022911767,12968.4624254743,0.0,1.0
2000-10-23,20.38,20.69,20.38,20.38,23200,19.1723576660558,19.4639882291803,19.1723576660558,19.1723576660558,24661.3383828693,0.0,1.0
2000-10-24,20.75,20.94,20.69,20.69,9700,19.5204328543012,19.699174167184,19.4639882291803,19.4639882291803,10310.9906169755,0.0,1.0
2000-10-25,20.5,20.63,20.44,20.44,15500,19.2852469162976,19.4075436040595,19.2288022911767,19.2288022911767,16476.3252126928,0.0,1.0
2000-10-26,20.56,20.69,20.56,20.69,800,19.3416915414185,19.4639882291803,19.3416915414185,19.4639882291803,850.390978719627,0.0,1.0
2000-10-27,21.38,21.38,21.06,21.06,26000,20.1131014180704,20.1131014180704,19.8120634174257,19.8120634174257,27637.7068083879,0.0,1.0
2000-10-30,21.44,21.44,21.44,21.44,1400,20.1695460431912,20.1695460431912,20.1695460431912,20.1695460431912,1488.18421275935,0.0,1.0
2000-10-31,21.75,21.75,21.5,21.63,33500,20.4611766063157,20.4611766063157,20.2259906683121,20.348287356074,35610.1222338845,0.0,1.0
2000-11-01,21.81,22.06,21.63,21.63,33300,20.5176212314366,20.7528071694402,20.348287356074,20.348287356074,35397.5244892045,0.0,1.0
2000-11-02,22.19,22.19,22.0,22.19,11200,20.8751038572021,20.8751038572021,20.6963625443194,20.8751038572021,11905.4737020748,0.0,1.0
2000-11-03,22.31,22.31,22.25,22.25,20500,20.9879931074439,20.9879931074439,20.931548482323,20.931548482323,21791.2688296904,0.0,1.0
2000-11-06,22.31,22.56,22.13,22.38,31000,20.9879931074439,21.2231790454475,20.8186592320812,21.0538451700849,32952.6504253855,0.0,1.0
2000-11-07,22.5,22.5,22.13,22.38,2900,21.1667344203266,21.1667344203266,20.8186592320812,21.0538451700849,3082.66729785866,0.0,1.0
2000-11-08,22.19,22.38,22.0,22.25,2900,20.8751038572021,21.0538451700849,20.6963625443194,20.931548482323,3082.66729785866,0.0,1.0
2000-11-09,22.44,22.5,22.0,22.0,8700,21.1102897952058,21.1667344203266,20.6963625443194,20.6963625443194,9248.00189357594,0.0,1.0
2000-11-10,22.0,22.25,22.0,22.25,2800,20.6963625443194,20.931548482323,20.6963625443194,20.931548482323,2976.36842551869,0.0,1.0
2000-11-13,21.56,21.81,21.56,21.56,49600,20.282435293433,20.5176212314366,20.282435293433,20.282435293433,52724.2406806169,0.0,1.0
2000-11-14,22.19,22.19,21.94,21.94,2000,20.8751038572021,20.8751038572021,20.6399179191985,20.6399179191985,2125.97744679907,0.0,1.0
2000-11-15,22.38,22.44,22.19,22.44,6500,21.0538451700849,21.1102897952058,20.8751038572021,21.1102897952058,6909.42670209697,0.0,1.0
2000-11-16,22.06,22.31,22.06,22.31,16900,20.7528071694402,20.9879931074439,20.7528071694402,20.9879931074439,17964.5094254522,0.0,1.0
2000-11-17,22.0,22.13,22.0,22.13,4700,20.6963625443194,20.8186592320812,20.6963625443194,20.8186592320812,4996.04699997781,0.0,1.0
2000-11-20,21.75,21.94,21.75,21.94,18500,20.4611766063157,20.6399179191985,20.4611766063157,20.6399179191985,19665.2913828914,0.0,1.0
2000-11-21,21.56,21.81,21.56,21.69,27400,20.282435293433,20.5176212314366,20.282435293433,20.4047319811949,29125.8910211472,0.0,1.0
2000-11-22,21.31,21.56,21.31,21.56,1500,20.0472493554293,20.282435293433,20.0472493554293,20.282435293433,1594.48308509931,0.0,1.0
2000-11-24,21.75,21.81,21.69,21.81,2000,20.4611766063157,20.5176212314366,20.4047319811949,20.5176212314366,2125.97744679907,0.0,1.0
2000-11-27,21.81,21.94,21.81,21.88,16600,20.5176212314366,20.6399179191985,20.5176212314366,20.5834732940776,17645.6128084323,0.0,1.0
2000-11-28,22.13,22.25,22.0,22.0,1900,20.8186592320812,20.931548482323,20.6963625443194,20.6963625443194,2019.67857445912,0.0,1.0
2000-11-29,22.19,22.25,22.0,22.19,19600,20.8751038572021,20.931548482323,20.6963625443194,20.8751038572021,20834.5789786309,0.0,1.0
2000-11-30,22.63,22.94,22.56,22.94,226100,21.2890311080885,21.580661671213,21.2231790454475,21.580661671213,240341.750360635,0.0,1.0
2000-12-01,22.19,22.75,22.13,22.75,98600,20.8751038572021,21.4019203583303,20.8186592320812,21.4019203583303,104810.688127194,0.0,1.0
2000-12-04,21.88,22.13,21.88,22.0,32800,20.5834732940776,20.8186592320812,20.5834732940776,20.6963625443194,34866.0301275048,0.0,1.0
2000-12-05,22.06,22.19,21.94,22.06,51600,20.7528071694402,20.8751038572021,20.6399179191985,20.7528071694402,54850.2181274161,0.0,1.0
2000-12-06,22.06,22.13,22.0,22.13,16700,20.7528071694402,20.8186592320812,20.6963625443194,20.8186592320812,17751.9116807723,0.0,1.0
2000-12-07,21.88,22.0,21.88,22.0,400,20.5834732940776,20.6963625443194,20.5834732940776,20.6963625443194,425.195489359815,0.0,1.0
2000-12-08,21.81,22.06,21.81,21.88,16000,20.5176212314366,20.7528071694402,20.5176212314366,20.5834732940776,17007.8195743926,0.0,1.0
2000-12-11,21.88,21.94,21.75,21.75,37500,20.5834732940776,20.6399179191985,20.4611766063157,20.4611766063157,39862.0771274826,0.0,1.0
2000-12-12,21.94,21.94,21.69,21.75,2700,20.6399179191985,20.6399179191985,20.4047319811949,20.4611766063157,2870.06955317874,0.0,1.0
2000-12-13,21.63,21.94,21.63,21.75,45400,20.348287356074,20.6399179191985,20.348287356074,20.4611766063157,48259.6880423389,0.0,1.0
2000-12-14,21.63,21.75,21.56,21.56,4400,20.348287356074,20.4611766063157,20.282435293433,20.282435293433,4677.15038295795,0.0,1.0
2000-12-15,21.5,21.5,21.38,21.5,32100,20.2259906683121,20.2259906683121,20.1131014180704,20.2259906683121,34121.9380211251,0.0,1.0
2000-12-18,21.19,21.63,21.19,21.63,32600,19.9343601051876,20.348287356074,19.9343601051876,20.348287356074,34653.4323828249,0.0,1.0
2000-12-19,21.38,21.63,21.38,21.38,31500,20.1131014180704,20.348287356074,20.1131014180704,20.1131014180704,33484.1447870853,0.0,1.0
2000-12-20,21.44,21.63,21.44,21.5,17900,20.1695460431912,20.348287356074,20.1695460431912,20.2259906683121,19027.4981488517,0.0,1.0
2000-12-21,21.31,21.38,21.25,21.38,7300,20.0472493554293,20.1131014180704,19.9908047303085,20.1131014180704,7759.81768081662,0.0,1.0
2000-12-22,21.88,22.0,21.88,21.94,4500,20.5834732940776,20.6963625443194,20.5834732940776,20.6399179191985,4783.44925529791,0.0,1.0
2000-12-26,21.88,22.0,21.88,22.0,2200,20.5834732940776,20.6963625443194,20.5834732940776,20.6963625443194,2338.57519147898,0.0,1.0
2000-12-27,22.31,22.31,22.19,22.31,11300,20.9879931074439,20.9879931074439,20.8751038572021,20.9879931074439,12011.7725744147,0.0,1.0
2000-12-28,22.5,22.5,22.25,22.25,17800,21.1667344203266,21.1667344203266,20.931548482323,20.931548482323,18921.1992765118,0.0,1.0
2000-12-29,22.63,22.63,22.25,22.25,43400,21.2890311080885,21.2890311080885,20.931548482323,20.931548482323,46133.7105955398,0.0,1.0
2001-01-02,22.38,22.63,22.38,22.63,22000,21.0538451700849,21.2890311080885,21.0538451700849,21.2890311080885,23385.7519147898,0.0,1.0
2001-01-03,22.38,22.38,22.0,22.0,38200,21.0538451700849,21.0538451700849,20.6963625443194,20.6963625443194,40606.1692338622,0.0,1.0
2001-01-04,22.38,22.38,22.38,22.38,3300,21.0538451700849,21.0538451700849,21.0538451700849,21.0538451700849,3507.86278721846,0.0,1.0
2001-01-05,22.38,22.63,22.38,22.5,23300,21.0538451700849,21.2890311080885,21.0538451700849,21.1667344203266,24767.6372552091,0.0,1.0
2001-01-08,22.31,22.5,22.25,22.25,35500,20.9879931074439,21.1667344203266,20.931548482323,20.931548482323,37736.0996806834,0.0,1.0
2001-01-09,22.38,22.38,22.19,22.19,5500,21.0538451700849,21.0538451700849,20.8751038572021,20.8751038572021,5846.43797869744,0.0,1.0
2001-01-10,22.25,22.44,22.19,22.19,3500,20.931548482323,21.1102897952058,20.8751038572021,20.8751038572021,3720.46053189837,0.0,1.0
2001-01-11,22.75,22.75,22.56,22.56,34000,21.4019203583303,21.4019203583303,21.2231790454475,21.2231790454475,36141.6165955841,0.0,1.0
2001-01-12,23.0,23.06,22.88,22.88,14400,21.6371062963339,21.6935509214547,21.5242170460921,21.5242170460921,15307.0376169533,0.0,1.0
2001-01-16,22.69,22.88,22.69,22.81,48100,21.3454757332094,21.5242170460921,21.3454757332094,21.4583649834511,51129.7575955176,0.0,1.0
2001-01-17,22.63,22.88,22.56,22.88,143000,21.2890311080885,21.5242170460921,21.2231790454475,21.5242170460921,152007.387446134,0.0,1.0
2001-01-18,23.13,23.13,22.81,22.94,17100,21.7594029840958,21.7594029840958,21.4583649834511,21.580661671213,18177.107170132,0.0,1.0
2001-01-19,22.88,23.0,22.88,22.94,5100,21.5242170460921,21.6371062963339,21.5242170460921,21.580661671213,5421.24248933764,0.0,1.0
2001-01-22,22.88,22.88,22.63,22.63,3200,21.5242170460921,21.5242170460921,21.2890311080885,21.2890311080885,3401.56391487852,0.0,1.0
2001-01-23,22.75,22.81,22.69,22.81,6300,21.4019203583303,21.4583649834511,21.3454757332094,21.4583649834511,6696.82895741706,0.0,1.0
2001-01-24,22.63,22.81,22.56,22.75,20500,21.2890311080885,21.4583649834511,21.2231790454475,21.4019203583303,21791.2688296905,0.0,1.0
2001-01-25,22.63,22.69,22.56,22.69,10200,21.2890311080885,21.3454757332094,21.2231790454475,21.3454757332094,10842.4849786753,0.0,1.0
2001-01-26,22.56,22.56,22.44,22.5,3400,21.2231790454475,21.2231790454475,21.1102897952058,21.1667344203266,3614.16165955842,0.0,1.0
2001-01-29,22.4,22.55,22.3,22.41,74900,21.0726600451252,21.2137716079273,20.9785856699237,21.0820674826453,79617.8553826251,0.0,1.0
2001-01-30,22.74,22.75,22.41,22.41,26800,21.3925129208101,21.4019203583303,21.0820674826453,21.0820674826453,28488.0977871076,0.0,1.0
2001-01-31,22.84,22.93,22.75,22.88,90800,21.4865872960116,21.5712542336929,21.4019203583303,21.5242170460921,96519.3760846776,0.0,1.0
2001-02-01,22.99,23.0,22.8,22.9,29600,21.6276988588137,21.6371062963339,21.448957545931,21.5430319211324,31464.4662126263,0.0,1.0
2001-02-02,22.7,22.7,22.5,22.65,19300,21.3548831707295,21.3548831707295,21.1667344203266,21.3078459831288,20515.6823616111,0.0,1.0
2001-02-05,22.6,22.6,22.42,22.46,3000,21.2608087955281,21.2608087955281,21.0914749201655,21.129104670246,3188.9661701986,0.0,1.0
2001-02-06,22.26,22.57,22.26,22.57,1600,20.9409559198431,21.2325864829676,20.9409559198431,21.2325864829676,1700.78195743926,0.0,1.0
2001-02-07,22.05,22.06,22.05,22.06,2000,20.7433997319201,20.7528071694402,20.7433997319201,20.7528071694402,2125.97744679907,0.0,1.0
2001-02-08,21.9,21.97,21.87,21.91,11100,20.6022881691179,20.6681402317589,20.5740658565575,20.6116956066381,11799.1748297348,0.0,1.0
2001-02-09,21.62,21.7,21.62,21.7,11400,20.3388799185538,20.414139418715,20.3388799185538,20.414139418715,12118.0714467547,0.0,1.0
2001-02-12,22.09,22.14,21.78,21.78,4700,20.7810294820007,20.8280666696014,20.4893989188762,20.4893989188762,4996.04699997781,0.0,1.0
2001-02-13,21.65,21.85,21.65,21.8,17000,20.3671022311143,20.5552509815172,20.3671022311143,20.5082137939165,18070.8082977921,0.0,1.0
2001-02-14,21.5,21.53,21.31,21.45,13600,20.2259906683121,20.2542129808725,20.0472493554293,20.1789534807114,14456.6466382337,0.0,1.0
2001-02-15,21.17,21.35,21.17,21.3,3300,19.9155452301473,20.0848791055099,19.9155452301473,20.0378419179092,3507.86278721847,0.0,1.0
2001-02-16,21.0,21.15,21.0,21.1,7000,19.7556187923048,19.896730355107,19.7556187923048,19.8496931675063,7440.92106379677,0.0,1.0
2001-02-20,20.7,21.15,20.7,21.15,10900,19.4733956667005,19.896730355107,19.4733956667005,19.896730355107,11586.5770850549,0.0,1.0
2001-02-21,20.5,20.73,20.48,20.7,51800,19.2852469162976,19.5016179792609,19.2664320412573,19.4733956667005,55062.8158720959,0.0,1.0
2001-02-22,20.35,20.35,20.2,20.25,15200,19.1441353534954,19.1441353534954,19.0030237906932,19.050060978294,16157.4285956729,0.0,1.0
2001-02-23,20.3,20.3,20.1,20.1,12000,19.0970981658947,19.0970981658947,18.9089494154918,18.9089494154918,12755.8646807944,0.0,1.0
2001-02-26,20.57,20.57,20.57,20.57,900,19.3510989789386,19.3510989789386,19.3510989789386,19.3510989789386,956.689851059582,0.0,1.0
2001-02-27,20.5,20.7,20.5,20.7,19000,19.2852469162976,19.4733956667005,19.2852469162976,19.4733956667005,20196.7857445912,0.0,1.0
2001-02-28,20.66,21.1,20.62,21.1,62100,19.4357659166199,19.8496931675063,19.3981361665393,19.8496931675063,66011.5997231112,0.0,1.0
2001-03-01,20.7,20.75,20.55,20.6,5200,19.4733956667005,19.5204328543012,19.3322841038983,19.379321291499,5527.54136167758,0.0,1.0
2001-03-02,20.61,20.62,20.52,20.62,900,19.3887287290192,19.3981361665393,19.3040617913379,19.3981361665393,956.689851059581,0.0,1.0
2001-03-05,20.3,20.39,20.2,20.26,19800,19.0970981658947,19.181765103576,19.0030237906932,19.0594684158141,21047.1767233108,0.0,1.0
2001-03-06,20.75,20.75,20.65,20.65,12700,19.5204328543012,19.5204328543012,19.4263584790998,19.4263584790998,13499.9567871741,0.0,1.0
2001-03-07,20.8,20.85,20.68,20.8,18400,19.5674700419019,19.6145072295027,19.4545807916602,19.5674700419019,19558.9925105515,0.0,1.0
2001-03-08,20.92,21.0,20.75,21.0,900,19.6803592921437,19.7556187923048,19.5204328543012,19.7556187923048,956.689851059581,0.0,1.0
2001-03-09,20.46,20.7,20.45,20.7,6800,19.247617166217,19.4733956667005,19.2382097286969,19.4733956667005,7228.32331911684,0.0,1.0
2001-03-12,20.15,20.15,19.95,20.0,6600,18.9559866030925,18.9559866030925,18.7678378526896,18.8148750402903,7015.72557443693,0.0,1.0
2001-03-13,19.75,20.0,19.61,19.9,13000,18.5796891022867,18.8148750402903,18.4479849770047,18.7208006650889,13818.853404194,0.0,1.0
2001-03-14,19.15,19.5,19.15,19.4,23700,18.015242851078,18.3445031642831,18.015242851078,18.2504287890816,25192.832744569,0.0,1.0
2001-03-15,19.2,19.35,19.1,19.35,10400,18.0622800386787,18.2033916014809,17.9682056634773,18.2033916014809,11055.0827233552,0.0,1.0
2001-03-16,18.8,19.05,18.8,19.05,13700,17.6859825378729,17.9211684758765,17.6859825378729,17.9211684758765,14562.9455105736,0.0,1.0
2001-03-19,19.0,19.0,18.72,18.72,2300,17.8741312882758,17.8741312882758,17.6107230377117,17.6107230377117,2444.87406381893,0.0,1.0
2001-03-20,19.15,19.34,19.15,19.25,20600,18.015242851078,18.1939841639607,18.015242851078,18.1093172262794,21897.5677020304,0.0,1.0
2001-03-21,18.91,18.91,18.81,18.81,5300,17.7894643505945,17.7894643505945,17.6953899753931,17.6953899753931,5633.84023401754,0.0,1.0
2001-03-22,17.8,18.2,17.8,18.2,2600,16.7452387858584,17.1215362866642,16.7452387858584,17.1215362866642,2763.77068083879,0.0,1.0
2001-03-23,18.54,18.54,18.25,18.35,2900,17.4413891623491,17.4413891623491,17.1685734742649,17.2626478494664,3082.66729785866,0.0,1.0
2001-03-26,18.85,19.02,18.85,19.02,1700,17.7330197254736,17.8929461633161,17.7330197254736,17.8929461633161,1807.08082977921,0.0,1.0
2001-03-27,19.49,19.49,19.23,19.23,15100,18.3350957267629,18.3350957267629,18.0905023512392,18.0905023512392,16051.129723333,0.0,1.0
2001-03-28,18.9,19.01,18.9,19.01,300,17.7800569130744,17.883538725796,17.7800569130744,17.883538725796,318.89661701986,0.0,1.0
2001-03-29,19.0,19.1,19.0,19.0,1800,17.8741312882758,17.9682056634773,17.8741312882758,17.8741312882758,1913.37970211916,0.0,1.0
2001-03-30,19.35,19.35,19.15,19.3,26800,18.2033916014809,18.2033916014809,18.015242851078,18.1563544138802,28488.0977871075,0.0,1.0
2001-04-02,19.05,19.25,19.05,19.25,7600,17.9211684758765,18.1093172262794,17.9211684758765,18.1093172262794,8078.71429783649,0.0,1.0
2001-04-03,19.0,19.0,19.0,19.0,700,17.8741312882758,17.8741312882758,17.8741312882758,17.8741312882758,744.092106379675,0.0,1.0
2001-04-04,19.3,19.34,19.21,19.3,8900,18.1563544138802,18.1939841639607,18.0716874761989,18.1563544138802,9460.59963825585,0.0,1.0
2001-04-05,19.73,19.73,19.67,19.7,30700,18.5608742272464,18.5608742272464,18.5044296021255,18.532651914686,32633.7538083658,0.0,1.0
2001-04-06,19.65,19.8,19.5,19.5,16300,18.4856147270852,18.6267262898874,18.3445031642831,18.3445031642831,17326.7161914125,0.0,1.0
2001-04-09,19.9,20.1,19.88,19.88,112000,18.7208006650889,18.9089494154918,18.7019857900486,18.7019857900486,119054.737020748,0.0,1.0
2001-04-10,19.91,20.05,19.91,20.0,1600,18.730208102609,18.8619122278911,18.730208102609,18.8148750402903,1700.78195743926,0.0,1.0
2001-04-11,19.6,19.6,19.6,19.6,200,18.4385775394845,18.4385775394845,18.4385775394845,18.4385775394845,212.597744679907,0.0,1.0
2001-04-12,19.72,19.72,19.65,19.65,500,18.5514667897263,18.5514667897263,18.4856147270852,18.4856147270852,531.494361699767,0.0,1.0
2001-04-16,19.75,19.75,19.57,19.57,50000,18.5796891022867,18.5796891022867,18.4103552269241,18.4103552269241,53149.4361699768,0.0,1.0
2001-04-17,19.5,19.5,19.33,19.33,50900,18.3445031642831,18.3445031642831,18.1845767264406,18.1845767264406,54106.1260210363,0.0,1.0
2001-04-18,20.1,20.2,19.65,19.67,24700,18.9089494154918,19.0030237906932,18.4856147270852,18.5044296021255,26255.8214679685,0.0,1.0
2001-04-19,20.25,20.25,19.86,19.86,10300,19.050060978294,19.050060978294,18.6831709150083,18.6831709150083,10948.7838510152,0.0,1.0
2001-04-20,20.35,20.35,20.15,20.19,5200,19.1441353534954,19.1441353534954,18.9559866030925,18.9936163531731,5527.54136167759,0.0,1.0
2001-04-23,20.0,20.09,20.0,20.09,1300,18.8148750402903,18.8995419779716,18.8148750402903,18.8995419779716,1381.8853404194,0.0,1.0
2001-04-24,20.0,20.24,20.0,20.05,13900,18.8148750402903,19.0406535407738,18.8148750402903,18.8619122278911,14775.5432552536,0.0,1.0
2001-04-25,20.3,20.3,20.11,20.25,9000,19.0970981658947,19.0970981658947,18.9183568530119,19.050060978294,9566.89851059581,0.0,1.0
2001-04-26,20.3,20.3,20.3,20.3,300,19.0970981658947,19.0970981658947,19.0970981658947,19.0970981658947,318.89661701986,0.0,1.0
2001-04-27,20.25,20.25,20.17,20.23,1200,19.050060978294,19.050060978294,18.9748014781328,19.0312461032537,1275.58646807944,0.0,1.0
2001-04-30,20.26,20.35,20.26,20.3,56400,19.0594684158141,19.1441353534954,19.0594684158141,19.0970981658947,59952.5639997338,0.0,1.0
2001-05-01,20.45,20.45,20.45,20.45,11000,19.2382097286969,19.2382097286969,19.2382097286969,19.2382097286969,11692.8759573949,0.0,1.0
2001-05-02,20.55,20.6,20.42,20.6,1900,19.3322841038983,19.379321291499,19.2099874161364,19.379321291499,2019.67857445912,0.0,1.0
2001-05-03,20.09,20.1,20.05,20.1,10700,18.8995419779716,18.9089494154918,18.8619122278911,18.9089494154918,11373.9793403751,0.0,1.0
2001-05-04,20.25,20.25,20.09,20.09,2000,19.050060978294,19.050060978294,18.8995419779716,18.8995419779716,2125.97744679907,0.0,1.0
2001-05-07,20.07,20.15,20.07,20.15,700,18.8807271029313,18.9559866030925,18.8807271029313,18.9559866030925,744.092106379677,0.0,1.0
2001-05-08,19.89,19.89,19.7,19.7,6900,18.7113932275687,18.7113932275687,18.532651914686,18.532651914686,7334.62219145681,0.0,1.0
2001-05-09,19.46,19.46,19.46,19.46,700,18.3068734142025,18.3068734142025,18.3068734142025,18.3068734142025,744.092106379675,0.0,1.0
2001-05-10,19.75,19.78,19.75,19.78,1500,18.5796891022867,18.6079114148471,18.5796891022867,18.6079114148471,1594.4830850993,0.0,1.0
2001-05-11,19.69,19.69,19.69,19.69,300,18.5232444771658,18.5232444771658,18.5232444771658,18.5232444771658,318.896617019861,0.0,1.0
2001-05-14,19.8,19.8,19.61,19.79,10000,18.6267262898874,18.6267262898874,18.4479849770047,18.6173188523673,10629.8872339954,0.0,1.0
2001-05-15,19.6,19.85,19.6,19.62,31900,18.4385775394845,18.6737634774882,18.4385775394845,18.4573924145248,33909.3402764452,0.0,1.0
2001-05-16,19.8,19.8,19.46,19.65,27900,18.6267262898874,18.6267262898874,18.3068734142025,18.4856147270852,29657.3853828471,0.0,1.0
2001-05-17,19.8,19.8,19.64,19.64,400,18.6267262898874,18.6267262898874,18.4762072895651,18.4762072895651,425.195489359815,0.0,1.0
2001-05-18,19.6,19.6,19.6,19.6,200,18.4385775394845,18.4385775394845,18.4385775394845,18.4385775394845,212.597744679907,0.0,1.0
2001-05-21,19.54,19.64,19.28,19.28,9000,18.3821329143637,18.4762072895651,18.1375395388399,18.1375395388399,9566.89851059579,0.0,1.0
2001-05-22,19.4,19.6,19.4,19.6,13200,18.2504287890816,18.4385775394845,18.2504287890816,18.4385775394845,14031.4511488739,0.0,1.0
2001-05-23,19.35,19.54,19.35,19.54,1100,18.2033916014809,18.3821329143637,18.2033916014809,18.3821329143637,1169.28759573949,0.0,1.0
2001-05-24,19.4,19.41,19.37,19.37,1400,18.2504287890816,18.2598362266018,18.2222064765212,18.2222064765212,1488.18421275935,0.0,1.0
2001-05-25,19.4,19.44,19.3,19.35,15600,18.2504287890816,18.2880585391622,18.1563544138802,18.2033916014809,16582.6240850328,0.0,1.0
2001-05-29,19.12,19.2,19.12,19.12,16200,17.9870205385176,18.0622800386787,17.9870205385176,17.9870205385176,17220.4173190724,0.0,1.0
2001-05-30,18.8,18.8,18.8,18.8,800,17.6859825378729,17.6859825378729,17.6859825378729,17.6859825378729,850.390978719629,0.0,1.0
2001-05-31,18.69,18.69,18.69,18.69,6700,17.5825007251513,17.5825007251513,17.5825007251513,17.5825007251513,7122.02444677689,0.0,1.0
2001-06-01,18.51,18.55,18.5,18.55,6800,17.4131668497887,17.4507965998693,17.4037594122686,17.4507965998693,7228.32331911684,0.0,1.0
2001-06-04,18.5,18.74,18.35,18.7,67800,17.4037594122686,17.629537912752,17.2626478494664,17.5919081626715,72070.6354464883,0.0,1.0
2001-06-05,18.55,18.72,18.55,18.65,2400,17.4507965998693,17.6107230377117,17.4507965998693,17.5448709750707,2551.17293615888,0.0,1.0
2001-06-06,18.59,18.7,18.4,18.7,25300,17.4884263499499,17.5919081626715,17.3096850370671,17.5919081626715,26893.6147020082,0.0,1.0
2001-06-07,18.55,18.59,18.54,18.59,500,17.4507965998693,17.4884263499499,17.4413891623491,17.4884263499499,531.494361699767,0.0,1.0
2001-06-08,18.8,18.8,18.61,18.61,4900,17.6859825378729,17.6859825378729,17.5072412249901,17.5072412249901,5208.64474465773,0.0,1.0
2001-06-11,18.6,18.6,18.5,18.6,2200,17.49783378747,17.49783378747,17.4037594122686,17.49783378747,2338.57519147898,0.0,1.0
2001-06-12,18.5,18.5,18.39,18.45,4900,17.4037594122686,17.4037594122686,17.300277599547,17.3567222246678,5208.64474465771,0.0,1.0
2001-06-13,18.69,18.74,18.61,18.61,10900,17.5825007251513,17.629537912752,17.5072412249901,17.5072412249901,11586.5770850549,0.0,1.0
2001-06-14,18.45,18.45,18.2,18.4,29100,17.3567222246678,17.3567222246678,17.1215362866642,17.3096850370671,30932.9718509265,0.0,1.0
2001-06-15,18.4,18.5,18.4,18.5,1000,17.3096850370671,17.4037594122686,17.3096850370671,17.4037594122686,1062.98872339954,0.0,1.0
2001-06-18,18.01,18.23,18.01,18.23,1500,16.9427949737814,17.1497585992246,16.9427949737814,17.1497585992246,1594.48308509931,0.0,1.0
2001-06-19,17.9,18.2,17.9,18.2,20700,16.8393131610598,17.1215362866642,16.8393131610598,17.1215362866642,22003.8665743704,0.0,1.0
2001-06-20,17.8,18.0,17.65,18.0,12500,16.7452387858584,16.9333875362613,16.6041272230562,16.9333875362613,13287.3590424942,0.0,1.0
2001-06-21,17.65,17.65,17.35,17.48,10500,16.6041272230562,16.6041272230562,16.3219040974519,16.4442007852137,11161.3815956951,0.0,1.0
2001-06-22,17.89,17.89,17.89,17.89,200,16.8299057235397,16.8299057235397,16.8299057235397,16.8299057235397,212.597744679907,0.0,1.0
2001-06-25,18.15,18.15,17.96,17.96,700,17.0744990990635,17.0744990990635,16.8957577861807,16.8957577861807,744.092106379674,0.0,1.0
2001-06-26,18.1,18.1,17.9,17.9,6500,17.0274619114628,17.0274619114628,16.8393131610598,16.8393131610598,6909.42670209696,0.0,1.0
2001-06-27,18.1,18.1,18.1,18.1,3000,17.0274619114628,17.0274619114628,17.0274619114628,17.0274619114628,3188.9661701986,0.0,1.0
2001-06-28,17.8,17.8,17.75,17.78,1800,16.7452387858584,16.7452387858584,16.6982015982577,16.7264239108181,1913.37970211916,0.0,1.0
2001-06-29,17.9,18.03,17.9,18.02,3800,16.8393131610598,16.9616098488217,16.8393131610598,16.9522024113016,4039.35714891825,0.0,1.0
2001-07-02,18.34,18.34,17.96,17.96,2400,17.2532404119462,17.2532404119462,16.8957577861807,16.8957577861807,2551.17293615889,0.0,1.0
2001-07-03,18.25,18.25,18.25,18.25,600,17.1685734742649,17.1685734742649,17.1685734742649,17.1685734742649,637.793234039722,0.0,1.0
2001-07-05,17.8,17.81,17.8,17.8,1800,16.7452387858584,16.7546462233785,16.7452387858584,16.7452387858584,1913.37970211916,0.0,1.0
2001-07-06,17.65,17.7,17.65,17.7,4300,16.6041272230562,16.6511644106569,16.6041272230562,16.6511644106569,4570.85151061801,0.0,1.0
2001-07-09,17.8,17.8,17.71,17.71,800,16.7452387858584,16.7452387858584,16.6605718481771,16.6605718481771,850.390978719628,0.0,1.0
2001-07-10,17.77,17.95,17.77,17.95,3600,16.717016473298,16.8863503486606,16.717016473298,16.8863503486606,3826.75940423832,0.0,1.0
2001-07-11,17.82,18.03,17.71,18.03,35000,16.7640536608987,16.9616098488217,16.6605718481771,16.9616098488217,37204.6053189837,0.0,1.0
2001-07-12,17.6,17.71,17.5,17.71,29300,16.5570900354555,16.6605718481771,16.463015660254,16.6605718481771,31145.5695956064,0.0,1.0
2001-07-13,17.5,17.7,17.4,17.4,5400,16.463015660254,16.6511644106569,16.3689412850526,16.3689412850526,5740.1391063575,0.0,1.0
2001-07-16,17.56,17.6,17.56,17.6,1100,16.5194602853749,16.5570900354555,16.5194602853749,16.5570900354555,1169.28759573949,0.0,1.0
2001-07-17,17.31,17.31,17.25,17.25,2100,16.2842743473713,16.2842743473713,16.2278297222504,16.2278297222504,2232.27631913902,0.0,1.0
2001-07-18,17.54,17.54,17.31,17.39,2400,16.5006454103346,16.5006454103346,16.2842743473713,16.3595338475324,2551.17293615889,0.0,1.0
2001-07-19,17.8,17.8,17.5,17.5,5800,16.7452387858584,16.7452387858584,16.463015660254,16.463015660254,6165.3345957173,0.0,1.0
2001-07-20,17.65,17.7,17.51,17.7,4000,16.6041272230562,16.6511644106569,16.4724230977742,16.6511644106569,4251.95489359815,0.0,1.0
2001-07-23,17.7,17.72,17.57,17.72,4100,16.6511644106569,16.6699792856972,16.5288677228951,16.6699792856972,4358.25376593811,0.0,1.0
2001-07-24,17.75,17.75,17.62,17.62,600,16.6982015982577,16.6982015982577,16.5759049104958,16.5759049104958,637.79323403972,0.0,1.0
2001-07-25,17.65,17.84,17.61,17.61,3200,16.6041272230562,16.782868535939,16.5664974729756,16.5664974729756,3401.56391487852,0.0,1.0
2001-07-26,17.85,17.85,17.72,17.72,2600,16.7922759734591,16.7922759734591,16.6699792856972,16.6699792856972,2763.7706808388,0.0,1.0
2001-07-27,17.99,17.99,17.99,17.99,3300,16.9239800987412,16.9239800987412,16.9239800987412,16.9239800987412,3507.86278721846,0.0,1.0
2001-07-30,18.15,18.32,18.05,18.32,9600,17.0744990990635,17.2344255369059,16.980424723862,17.2344255369059,10204.6917446355,0.0,1.0
2001-07-31,18.35,18.35,18.06,18.15,20100,17.2626478494664,17.2626478494664,16.9898321613822,17.0744990990635,21366.0733403306,0.0,1.0
2001-08-01,18.35,18.55,18.35,18.53,5800,17.2626478494664,17.4507965998693,17.2626478494664,17.431981724829,6165.3345957173,0.0,1.0
2001-08-02,18.35,18.56,18.3,18.56,1500,17.2626478494664,17.4602040373894,17.2156106618657,17.4602040373894,1594.4830850993,0.0,1.0
2001-08-03,18.35,18.35,18.31,18.31,4300,17.2626478494664,17.2626478494664,17.2250180993858,17.2250180993858,4570.851510618,0.0,1.0
2001-08-06,18.35,18.35,18.35,18.35,0,17.2626478494664,17.2626478494664,17.2626478494664,17.2626478494664,0,0.0,1.0
2001-08-07,18.35,18.38,18.25,18.38,800,17.2626478494664,17.2908701620268,17.1685734742649,17.2908701620268,850.390978719627,0.0,1.0
2001-08-08,18.3,18.3,18.1,18.11,8000,17.2156106618657,17.2156106618657,17.0274619114628,17.0368693489829,8503.90978719626,0.0,1.0
2001-08-09,18.31,18.45,18.3,18.3,700,17.2250180993858,17.3567222246678,17.2156106618657,17.2156106618657,744.092106379675,0.0,1.0
2001-08-10,18.28,18.28,18.28,18.28,1100,17.1967957868254,17.1967957868254,17.1967957868254,17.1967957868254,1169.28759573949,0.0,1.0
2001-08-13,18.4,18.48,18.3,18.3,2200,17.3096850370671,17.3849445372283,17.2156106618657,17.2156106618657,2338.57519147898,0.0,1.0
2001-08-14,18.5,18.69,18.38,18.38,19400,17.4037594122686,17.5825007251513,17.2908701620268,17.2908701620268,20621.9812339509,0.0,1.0
2001-08-15,18.67,18.67,18.67,18.67,13100,17.563685850111,17.563685850111,17.563685850111,17.563685850111,13925.1522765339,0.0,1.0
2001-08-16,18.67,18.67,18.47,18.47,200,17.563685850111,17.563685850111,17.3755370997081,17.3755370997081,212.597744679907,0.0,1.0
2001-08-17,18.3,18.3,18.25,18.3,2000,17.2156106618657,17.2156106618657,17.1685734742649,17.2156106618657,2125.97744679907,0.0,1.0
2001-08-20,18.15,18.2,18.15,18.2,10600,17.0744990990635,17.1215362866642,17.0744990990635,17.1215362866642,11267.6804680351,0.0,1.0
2001-08-21,18.2,18.2,18.2,18.2,1600,17.1215362866642,17.1215362866642,17.1215362866642,17.1215362866642,1700.78195743926,0.0,1.0
2001-08-22,18.59,18.6,18.59,18.6,10400,17.4884263499499,17.49783378747,17.4884263499499,17.49783378747,11055.0827233551,0.0,1.0
2001-08-23,18.36,18.54,18.36,18.54,1000,17.2720552869865,17.4413891623491,17.2720552869865,17.4413891623491,1062.98872339954,0.0,1.0
2001-08-24,18.22,18.4,18.21,18.25,1000,17.435744699837,17.6079968428651,17.4261751363355,17.4644533903417,1044.97974211393,0.314,1.0
2001-08-27,18.21,18.4,18.2,18.2,11800,17.4261751363355,17.6079968428651,17.4166055728339,17.4166055728339,12330.7609569443,0.0,1.0
2001-08-28,18.18,18.18,18.0,18.11,3800,17.3974664458308,17.3974664458308,17.2252143028028,17.3304795013199,3970.92302003293,0.0,1.0
2001-08-29,18.3,18.3,18.12,18.12,4900,17.5123012078495,17.5123012078495,17.3400490648215,17.3400490648215,5120.40073635825,0.0,1.0
2001-08-30,18.0,18.0,18.0,18.0,900,17.2252143028028,17.2252143028028,17.2252143028028,17.2252143028028,940.481767902534,0.0,1.0
2001-08-31,17.76,17.87,17.76,17.85,4200,16.9955447787654,17.1008099772825,16.9955447787654,17.0816708502794,4388.9149168785,0.0,1.0
2001-09-04,17.76,17.76,17.76,17.76,0,16.9955447787654,16.9955447787654,16.9955447787654,16.9955447787654,0,0.0,1.0
2001-09-05,16.79,17.04,16.69,16.86,5200,16.0672971191144,16.3065362066533,15.9716014840988,16.1342840636253,5433.89465899242,0.0,1.0
2001-09-06,16.3,16.68,16.3,16.64,11700,15.5983885075381,15.9620319205973,15.5983885075381,15.923753666591,12226.2629827329,0.0,1.0
2001-09-07,16.54,16.55,16.3,16.3,2800,15.8280580315755,15.837627595077,15.5983885075381,15.5983885075381,2925.94327791899,0.0,1.0
2001-09-10,16.15,16.15,16.01,16.15,16000,15.4548450550147,15.4548450550147,15.3208711659929,15.4548450550147,16719.6758738229,0.0,1.0
2001-09-17,14.9,14.9,14.7,14.7,11600,14.2586496173201,14.2586496173201,14.0672583472889,14.0672583472889,12121.7650085216,0.0,1.0
2001-09-18,14.35,14.4,14.15,14.15,3300,13.7323236247344,13.7801714422422,13.5409323547033,13.5409323547033,3448.43314897597,0.0,1.0
2001-09-19,14.0,14.5,13.95,14.5,8400,13.3973889021799,13.8758670772578,13.3495410846722,13.8758670772578,8777.82983375702,0.0,1.0
2001-09-20,13.15,13.5,13.15,13.5,16500,12.5839760045476,12.9189107271021,12.5839760045476,12.9189107271021,17242.1657448798,0.0,1.0
2001-09-21,12.58,13.0,12.25,13.0,12900,12.0385108849588,12.4404325520242,11.7227152894075,12.4404325520242,13480.2386732697,0.0,1.0
2001-09-24,13.35,13.55,13.1,13.55,4900,12.7753672745787,12.9667585446099,12.5361281870398,12.9667585446099,5120.40073635826,0.0,1.0
2001-09-25,13.95,14.05,13.75,13.75,13300,13.3495410846722,13.4452367196877,13.158149814641,13.158149814641,13898.2305701152,0.0,1.0
2001-09-26,14.25,14.5,14.25,14.5,10900,13.6366279897189,13.8758670772578,13.6366279897189,13.8758670772578,11390.2791890418,0.0,1.0
2001-09-27,14.55,14.55,14.45,14.45,10700,13.9237148947656,13.9237148947656,13.82801925975,13.82801925975,11181.283240619,0.0,1.0
2001-09-28,15.1,15.3,15.1,15.1,2300,14.4500408873512,14.6414321573824,14.4500408873512,14.4500408873512,2403.45340686204,0.0,1.0
2001-10-01,14.8,14.95,14.8,14.95,4300,14.1629539823045,14.3064974348279,14.1629539823045,14.3064974348279,4493.4128910899,0.0,1.0
2001-10-02,14.96,14.96,14.71,14.71,6800,14.3160669983294,14.3160669983294,14.0768279107905,14.0768279107905,7105.86224637472,0.0,1.0
2001-10-03,15.2,15.21,15.1,15.21,3800,14.5457365223668,14.5553060858684,14.4500408873512,14.5553060858684,3970.92302003293,0.0,1.0
2001-10-04,15.59,15.64,15.45,15.64,5400,14.9189494989275,14.9667973164353,14.7849756099057,14.9667973164353,5642.89060741522,0.0,1.0
2001-10-05,15.34,15.35,15.27,15.35,5200,14.6797104113886,14.6892799748902,14.6127234668777,14.6892799748902,5433.89465899242,0.0,1.0
2001-10-08,15.56,15.56,15.25,15.56,12300,14.8902408084229,14.8902408084229,14.5935843398746,14.8902408084229,12853.2508280013,0.0,1.0
2001-10-09,15.49,15.5,15.3,15.5,46100,14.823253863912,14.8328234274135,14.6414321573824,14.8328234274135,48173.5661114519,0.0,1.0
2001-10-10,15.89,15.89,15.55,15.55,3800,15.2060364039742,15.2060364039742,14.8806712449213,14.8806712449213,3970.92302003294,0.0,1.0
2001-10-11,15.7,15.71,15.7,15.71,19700,15.0242146974447,15.0337842609462,15.0242146974447,15.0337842609462,20586.1009196443,0.0,1.0
2001-10-12,15.69,15.69,15.69,15.69,200,15.0146451339431,15.0146451339431,15.0146451339431,15.0146451339431,208.995948422786,0.0,1.0
2001-10-15,15.45,15.45,15.45,15.45,2200,14.7849756099057,14.7849756099057,14.7849756099057,14.7849756099057,2298.95543265065,0.0,1.0
2001-10-16,15.65,15.74,15.55,15.55,14500,14.9763668799369,15.0624929514509,14.8806712449213,14.8806712449213,15152.2062606519,0.0,1.0
2001-10-17,15.95,16.0,15.75,15.85,19900,15.2634537849836,15.3113016024914,15.0720625149524,15.167758149968,20795.0968680671,0.0,1.0
2001-10-18,15.8,15.8,15.75,15.79,3700,15.1199103324602,15.1199103324602,15.0720625149524,15.1103407689587,3866.42504582154,0.0,1.0
2001-10-19,15.26,15.4,15.26,15.4,2600,14.6031539033761,14.7371277923979,14.6031539033761,14.7371277923979,2716.94732949622,0.0,1.0
2001-10-22,15.41,15.6,15.31,15.31,7100,14.7466973558995,14.9285190624291,14.6510017208839,14.6510017208839,7419.35616900889,0.0,1.0
2001-10-23,15.85,15.85,15.66,15.85,5300,15.167758149968,15.167758149968,14.9859364434384,15.167758149968,5538.39263320382,0.0,1.0
2001-10-24,15.96,16.05,15.86,16.05,16000,15.2730233484851,15.3591494199992,15.1773277134696,15.3591494199992,16719.6758738229,0.0,1.0
2001-10-25,15.65,15.71,15.65,15.71,4100,14.9763668799369,15.0337842609462,14.9763668799369,15.0337842609462,4284.4169426671,0.0,1.0
2001-10-26,16.0,16.0,15.85,15.85,600,15.3113016024914,15.3113016024914,15.167758149968,15.167758149968,626.987845268355,0.0,1.0
2001-10-29,16.1,16.2,16.0,16.2,13100,15.4069972375069,15.5026928725225,15.3113016024914,15.5026928725225,13689.2346216925,0.0,1.0
2001-10-30,15.41,15.7,15.41,15.7,16600,14.7466973558995,15.0242146974447,14.7466973558995,15.0242146974447,17346.6637190912,0.0,1.0
2001-10-31,15.64,15.65,15.64,15.65,10500,14.9667973164353,14.9763668799369,14.9667973164353,14.9763668799369,10972.2872921962,0.0,1.0
2001-11-01,15.8,15.8,15.65,15.67,12800,15.1199103324602,15.1199103324602,14.9763668799369,14.99550600694,13375.7406990583,0.0,1.0
2001-11-02,15.5,15.65,15.5,15.65,10500,14.8328234274135,14.9763668799369,14.8328234274135,14.9763668799369,10972.2872921963,0.0,1.0
2001-11-05,15.92,15.92,15.61,15.61,9100,15.2347450944789,15.2347450944789,14.9380886259306,14.9380886259306,9509.31565323675,0.0,1.0
2001-11-06,15.55,15.7,15.55,15.7,4800,14.8806712449213,15.0242146974447,14.8806712449213,15.0242146974447,5015.90276214685,0.0,1.0
2001-11-07,15.66,15.71,15.53,15.71,1900,14.9859364434384,15.0337842609462,14.8615321179182,15.0337842609462,1985.46151001647,0.0,1.0
2001-11-08,15.9,15.99,15.89,15.89,10900,15.2156059674758,15.3017320389898,15.2060364039742,15.2060364039742,11390.2791890418,0.0,1.0
2001-11-09,15.84,16.03,15.7,15.88,8500,15.1581885864665,15.340010292996,15.0242146974447,15.1964668404727,8882.32780796836,0.0,1.0
2001-11-12,15.41,15.99,15.36,15.8,17600,14.7466973558995,15.3017320389898,14.6988495383917,15.1199103324602,18391.6434612051,0.0,1.0
2001-11-13,15.69,15.69,15.5,15.51,17300,15.0146451339431,15.0146451339431,14.8328234274135,14.8423929909151,18078.1495385709,0.0,1.0
2001-11-14,15.5,15.7,15.5,15.7,6200,14.8328234274135,15.0242146974447,14.8328234274135,15.0242146974447,6478.87440110636,0.0,1.0
2001-11-15,15.62,15.66,15.55,15.55,800,14.9476581894322,14.9859364434384,14.8806712449213,14.8806712449213,835.983793691142,0.0,1.0
2001-11-16,15.81,15.99,15.8,15.88,5600,15.1294798959618,15.3017320389898,15.1199103324602,15.1964668404727,5851.88655583799,0.0,1.0
2001-11-19,16.3,16.3,16.1,16.11,11100,15.5983885075381,15.5983885075381,15.4069972375069,15.4165668010085,11599.2751374646,0.0,1.0
2001-11-20,16.1,16.29,16.1,16.15,9500,15.4069972375069,15.5888189440365,15.4069972375069,15.4548450550147,9927.30755008234,0.0,1.0
2001-11-21,16.15,16.15,16.09,16.15,3000,15.4548450550147,15.4548450550147,15.3974276740054,15.4548450550147,3134.93922634179,0.0,1.0
2001-11-23,16.17,16.17,15.97,16.17,10700,15.4739841820178,15.4739841820178,15.2825929119867,15.4739841820178,11181.2832406191,0.0,1.0
2001-11-26,16.06,16.15,16.06,16.1,12200,15.3687189835007,15.4548450550147,15.3687189835007,15.4069972375069,12748.7528537899,0.0,1.0
2001-11-27,15.83,15.85,15.75,15.85,5100,15.1486190229649,15.167758149968,15.0720625149524,15.167758149968,5329.39668478103,0.0,1.0
2001-11-28,15.9,15.95,15.65,15.95,11700,15.2156059674758,15.2634537849836,14.9763668799369,15.2634537849836,12226.262982733,0.0,1.0
2001-11-29,15.91,16.05,15.91,16.05,1600,15.2251755309774,15.3591494199992,15.2251755309774,15.3591494199992,1671.96758738228,0.0,1.0
2001-11-30,15.9,16.04,15.86,15.86,1500,15.2156059674758,15.3495798564976,15.1773277134696,15.1773277134696,1567.46961317089,0.0,1.0
2001-12-03,15.76,15.76,15.76,15.76,100,15.081632078454,15.081632078454,15.081632078454,15.081632078454,104.497974211393,0.0,1.0
2001-12-04,15.91,15.91,15.91,15.91,500,15.2251755309774,15.2251755309774,15.2251755309774,15.2251755309774,522.489871056962,0.0,1.0
2001-12-05,16.41,16.59,16.25,16.25,1900,15.7036537060552,15.8759058490832,15.5505406900303,15.5505406900303,1985.46151001646,0.0,1.0
2001-12-06,16.6,16.6,16.45,16.6,1000,15.8854754125848,15.8854754125848,15.7419319600614,15.8854754125848,1044.97974211393,0.0,1.0
2001-12-07,16.55,16.58,16.45,16.58,5800,15.837627595077,15.8663362855817,15.7419319600614,15.8663362855817,6060.88250426079,0.0,1.0
2001-12-10,16.11,16.15,16.11,16.15,400,15.4165668010085,15.4548450550147,15.4165668010085,15.4548450550147,417.991896845571,0.0,1.0
2001-12-11,16.35,16.35,16.15,16.3,1700,15.6462363250459,15.6462363250459,15.4548450550147,15.5983885075381,1776.46556159367,0.0,1.0
2001-12-12,16.18,16.18,15.95,16.16,14900,15.4835537455194,15.4835537455194,15.2634537849836,15.4644146185163,15570.1981574975,0.0,1.0
2001-12-13,15.66,15.67,15.65,15.65,1200,14.9859364434384,14.99550600694,14.9763668799369,14.9763668799369,1253.97569053672,0.0,1.0
2001-12-14,15.8,15.8,15.8,15.8,7000,15.1199103324602,15.1199103324602,15.1199103324602,15.1199103324602,7314.85819479751,0.0,1.0
2001-12-17,16.17,16.2,16.0,16.0,2000,15.4739841820178,15.5026928725225,15.3113016024914,15.3113016024914,2089.95948422786,0.0,1.0
2001-12-18,16.11,16.29,16.1,16.11,4200,15.4165668010085,15.5888189440365,15.4069972375069,15.4165668010085,4388.9149168785,0.0,1.0
2001-12-19,15.81,15.86,15.7,15.7,5700,15.1294798959618,15.1773277134696,15.0242146974447,15.0242146974447,5956.38453004938,0.0,1.0
2001-12-20,15.65,15.8,15.6,15.66,2600,14.9763668799369,15.1199103324602,14.9285190624291,14.9859364434384,2716.94732949621,0.0,1.0
2001-12-21,15.82,15.85,15.82,15.82,18700,15.1390494594633,15.167758149968,15.1390494594633,15.1390494594633,19541.1211775305,0.0,1.0
2001-12-24,15.82,15.82,15.82,15.82,0,15.1390494594633,15.1390494594633,15.1390494594633,15.1390494594633,0,0.0,1.0
2001-12-26,15.66,15.7,15.62,15.62,400,14.9859364434384,15.0242146974447,14.9476581894322,14.9476581894322,417.991896845572,0.0,1.0
2001-12-27,16.0,16.1,15.88,15.9,12100,15.3113016024914,15.4069972375069,15.1964668404727,15.2156059674758,12644.2548795785,0.0,1.0
2001-12-28,16.0,16.01,16.0,16.0,2300,15.3113016024914,15.3208711659929,15.3113016024914,15.3113016024914,2403.45340686203,0.0,1.0
2001-12-31,16.1,16.1,16.1,16.1,4400,15.4069972375069,15.4069972375069,15.4069972375069,15.4069972375069,4597.91086530129,0.0,1.0
2002-01-02,16.4,16.4,16.26,16.4,9300,15.6940841425537,15.6940841425537,15.5601102535319,15.6940841425537,9718.3116016595,0.0,1.0
2002-01-03,16.54,16.55,16.54,16.55,900,15.8280580315755,15.837627595077,15.8280580315755,15.837627595077,940.481767902532,0.0,1.0
2002-01-04,16.27,16.27,16.25,16.27,7100,15.5696798170334,15.5696798170334,15.5505406900303,15.5696798170334,7419.35616900889,0.0,1.0
2002-01-07,16.25,16.39,16.25,16.25,10100,15.5505406900303,15.6845145790521,15.5505406900303,15.5505406900303,10554.2953953507,0.0,1.0
2002-01-08,16.39,16.39,16.13,16.2,600,15.6845145790521,15.6845145790521,15.4357059280116,15.5026928725225,626.987845268357,0.0,1.0
2002-01-09,16.34,16.35,16.22,16.35,3500,15.6366667615443,15.6462363250459,15.5218319995256,15.6462363250459,3657.42909739875,0.0,1.0
2002-01-10,16.05,16.1,16.05,16.1,48500,15.3591494199992,15.4069972375069,15.3591494199992,15.4069972375069,50681.5174925253,0.0,1.0
2002-01-11,16.09,16.09,15.97,15.97,4300,15.3974276740054,15.3974276740054,15.2825929119867,15.2825929119867,4493.41289108988,0.0,1.0
2002-01-14,15.9,15.9,15.75,15.76,2600,15.2156059674758,15.2156059674758,15.0720625149524,15.081632078454,2716.94732949621,0.0,1.0
2002-01-15,15.81,15.81,15.81,15.81,1300,15.1294798959618,15.1294798959618,15.1294798959618,15.1294798959618,1358.4736647481,0.0,1.0
2002-01-16,15.5,15.6,15.45,15.6,14900,14.8328234274135,14.9285190624291,14.7849756099057,14.9285190624291,15570.1981574975,0.0,1.0
2002-01-17,15.83,15.85,15.83,15.85,8000,15.1486190229649,15.167758149968,15.1486190229649,15.167758149968,8359.83793691142,0.0,1.0
2002-01-18,15.78,15.78,15.7,15.7,2700,15.1007712054571,15.1007712054571,15.0242146974447,15.0242146974447,2821.44530370761,0.0,1.0
2002-01-22,15.85,15.98,15.85,15.85,13200,15.167758149968,15.2921624754883,15.167758149968,15.167758149968,13793.7325959039,0.0,1.0
2002-01-23,15.9,15.99,15.88,15.99,9500,15.2156059674758,15.3017320389898,15.1964668404727,15.3017320389898,9927.30755008231,0.0,1.0
2002-01-24,15.83,15.85,15.83,15.85,4100,15.1486190229649,15.167758149968,15.1486190229649,15.167758149968,4284.4169426671,0.0,1.0
2002-01-25,15.55,15.68,15.55,15.68,6100,14.8806712449213,15.0050755704415,14.8806712449213,15.0050755704415,6374.37642689496,0.0,1.0
2002-01-28,15.8,15.8,15.8,15.8,1100,15.1199103324602,15.1199103324602,15.1199103324602,15.1199103324602,1149.47771632532,0.0,1.0
2002-01-29,15.65,15.79,15.6,15.77,16300,14.9763668799369,15.1103407689587,14.9285190624291,15.0912016419556,17033.169796457,0.0,1.0
2002-01-30,15.65,15.65,15.65,15.65,5400,14.9763668799369,14.9763668799369,14.9763668799369,14.9763668799369,5642.8906074152,0.0,1.0
2002-01-31,15.65,15.65,15.6,15.6,7700,14.9763668799369,14.9763668799369,14.9285190624291,14.9285190624291,8046.34401427723,0.0,1.0
2002-02-01,15.7,15.7,15.65,15.7,300,15.0242146974447,15.0242146974447,14.9763668799369,15.0242146974447,313.493922634177,0.0,1.0
2002-02-04,15.45,15.45,15.45,15.45,100,14.7849756099057,14.7849756099057,14.7849756099057,14.7849756099057,104.497974211393,0.0,1.0
2002-02-05,15.15,15.5,15.15,15.45,800,14.497888704859,14.8328234274135,14.497888704859,14.7849756099057,835.983793691143,0.0,1.0
2002-02-06,15.01,15.1,15.01,15.1,1600,14.3639148158372,14.4500408873512,14.3639148158372,14.4500408873512,1671.96758738229,0.0,1.0
2002-02-07,15.01,15.01,15.01,15.01,0,14.3639148158372,14.3639148158372,14.3639148158372,14.3639148158372,0,0.0,1.0
2002-02-08,15.16,15.2,15.16,15.16,4900,14.5074582683606,14.5457365223668,14.5074582683606,14.5074582683606,5120.40073635824,0.0,1.0
2002-02-11,15.28,15.3,15.28,15.3,2800,14.6222930303793,14.6414321573824,14.6222930303793,14.6414321573824,2925.94327791899,0.0,1.0
2002-02-12,15.23,15.23,15.07,15.1,2300,14.5744452128715,14.5744452128715,14.4213321968466,14.4500408873512,2403.45340686203,0.0,1.0
2002-02-13,15.35,15.35,15.15,15.15,6100,14.6892799748902,14.6892799748902,14.497888704859,14.497888704859,6374.37642689494,0.0,1.0
2002-02-14,15.42,15.42,15.28,15.28,5400,14.7562669194011,14.7562669194011,14.6222930303793,14.6222930303793,5642.89060741519,0.0,1.0
2002-02-15,15.32,15.32,15.32,15.32,10100,14.6605712843855,14.6605712843855,14.6605712843855,14.6605712843855,10554.2953953507,0.0,1.0
2002-02-19,14.92,15.1,14.9,14.9,7500,14.2777887443232,14.4500408873512,14.2586496173201,14.2586496173201,7837.34806585446,0.0,1.0
2002-02-20,15.04,15.04,14.86,15.04,3500,14.3926235063419,14.3926235063419,14.2203713633139,14.3926235063419,3657.42909739874,0.0,1.0
2002-02-21,14.95,15.04,14.95,15.04,16800,14.3064974348279,14.3926235063419,14.3064974348279,14.3926235063419,17555.659667514,0.0,1.0
2002-02-22,15.29,15.29,14.95,14.95,1500,14.6318625938808,14.6318625938808,14.3064974348279,14.3064974348279,1567.46961317089,0.0,1.0
2002-02-25,15.3,15.3,15.3,15.3,6100,14.6414321573824,14.6414321573824,14.6414321573824,14.6414321573824,6374.37642689495,0.0,1.0
2002-02-26,15.08,15.3,15.08,15.3,4500,14.4309017603481,14.6414321573824,14.4309017603481,14.6414321573824,4702.40883951268,0.0,1.0
2002-02-27,15.55,15.64,15.4,15.4,1200,14.8806712449213,14.9667973164353,14.7371277923979,14.7371277923979,1253.97569053671,0.0,1.0
2002-02-28,15.68,15.76,15.53,15.53,1200,15.0050755704415,15.081632078454,14.8615321179182,14.8615321179182,1253.97569053672,0.0,1.0
2002-03-01,15.63,15.8,15.63,15.8,1300,14.9572277529338,15.1199103324602,14.9572277529338,15.1199103324602,1358.4736647481,0.0,1.0
2002-03-04,16.09,16.09,15.99,15.99,12800,15.3974276740054,15.3974276740054,15.3017320389898,15.3017320389898,13375.7406990583,0.0,1.0
2002-03-05,16.0,16.0,15.85,15.85,5500,15.3113016024914,15.3113016024914,15.167758149968,15.167758149968,5747.38858162659,0.0,1.0
2002-03-06,16.28,16.28,16.25,16.25,5200,15.579249380535,15.579249380535,15.5505406900303,15.5505406900303,5433.89465899241,0.0,1.0
2002-03-07,16.32,16.6,16.28,16.6,77300,15.6175276345412,15.8854754125848,15.579249380535,15.8854754125848,80776.9340654066,0.0,1.0
2002-03-08,16.3,16.56,16.28,16.56,2400,15.5983885075381,15.8471971585786,15.579249380535,15.8471971585786,2507.95138107342,0.0,1.0
2002-03-11,16.21,16.4,16.21,16.4,6500,15.5122624360241,15.6940841425537,15.5122624360241,15.6940841425537,6792.36832374052,0.0,1.0
2002-03-12,16.15,16.31,16.11,16.31,6900,15.4548450550147,15.6079580710396,15.4165668010085,15.6079580710396,7210.36022058611,0.0,1.0
2002-03-13,16.26,16.48,16.22,16.22,8100,15.5601102535319,15.7706406505661,15.5218319995256,15.5218319995256,8464.33591112279,0.0,1.0
2002-03-14,16.64,16.64,16.64,16.64,3000,15.923753666591,15.923753666591,15.923753666591,15.923753666591,3134.93922634179,0.0,1.0
2002-03-15,16.48,16.69,16.45,16.45,101400,15.7706406505661,15.9716014840988,15.7419319600614,15.7419319600614,105960.945850352,0.0,1.0
2002-03-18,16.7,16.7,16.49,16.56,10800,15.9811710476004,15.9811710476004,15.7802102140677,15.8471971585786,11285.7812148304,0.0,1.0
2002-03-19,16.75,16.75,16.6,16.6,7200,16.0290188651082,16.0290188651082,15.8854754125848,15.8854754125848,7523.85414322026,0.0,1.0
2002-03-20,16.57,16.57,16.57,16.57,1800,15.8567667220801,15.8567667220801,15.8567667220801,15.8567667220801,1880.96353580507,0.0,1.0
2002-03-21,16.79,16.79,16.6,16.79,2400,16.0672971191144,16.0672971191144,15.8854754125848,16.0672971191144,2507.95138107342,0.0,1.0
2002-03-22,16.68,16.68,16.68,16.68,1800,15.9620319205973,15.9620319205973,15.9620319205973,15.9620319205973,1880.96353580506,0.0,1.0
2002-03-25,16.45,16.55,16.45,16.55,10000,15.7419319600614,15.837627595077,15.7419319600614,15.837627595077,10449.7974211393,0.0,1.0
2002-03-26,16.45,16.45,16.45,16.45,5300,15.7419319600614,15.7419319600614,15.7419319600614,15.7419319600614,5538.39263320383,0.0,1.0
2002-03-27,16.48,16.48,16.34,16.48,5700,15.7706406505661,15.7706406505661,15.6366667615443,15.7706406505661,5956.38453004939,0.0,1.0
2002-03-28,16.63,16.71,16.63,16.71,1900,15.9141841030895,15.9907406111019,15.9141841030895,15.9907406111019,1985.46151001646,0.0,1.0
2002-04-01,16.82,16.82,16.75,16.82,8300,16.0960058096191,16.0960058096191,16.0290188651082,16.0960058096191,8673.33185954557,0.0,1.0
2002-04-02,16.8,16.85,16.75,16.85,21100,16.0768666826159,16.1247145001237,16.0290188651082,16.1247145001237,22049.0725586039,0.0,1.0
2002-04-03,16.74,16.75,16.74,16.75,600,16.0194493016066,16.0290188651082,16.0194493016066,16.0290188651082,626.987845268356,0.0,1.0
2002-04-04,16.7,16.77,16.55,16.77,10700,15.9811710476004,16.0481579921113,15.837627595077,16.0481579921113,11181.283240619,0.0,1.0
2002-04-05,16.74,16.78,16.59,16.78,7600,16.0194493016066,16.0577275556128,15.8759058490832,16.0577275556128,7941.84604006585,0.0,1.0
2002-04-08,16.3,16.33,16.3,16.33,3600,15.5983885075381,15.6270971980428,15.5983885075381,15.6270971980428,3761.92707161014,0.0,1.0
2002-04-09,16.44,16.44,16.3,16.3,900,15.7323623965599,15.7323623965599,15.5983885075381,15.5983885075381,940.481767902534,0.0,1.0
2002-04-10,16.65,16.65,16.5,16.5,1600,15.9333232300926,15.9333232300926,15.7897797775692,15.7897797775692,1671.96758738228,0.0,1.0
2002-04-11,16.48,16.67,16.41,16.61,10400,15.7706406505661,15.9524623570957,15.7036537060552,15.8950449760864,10867.7893179849,0.0,1.0
2002-04-12,16.55,16.6,16.48,16.6,49200,15.837627595077,15.8854754125848,15.7706406505661,15.8854754125848,51413.0033120053,0.0,1.0
2002-04-15,16.42,16.42,16.42,16.42,600,15.7132232695568,15.7132232695568,15.7132232695568,15.7132232695568,626.987845268355,0.0,1.0
2002-04-16,16.89,17.03,16.85,16.85,10700,16.16299275413,16.2969666431518,16.1247145001237,16.1247145001237,11181.283240619,0.0,1.0
2002-04-17,16.81,17.07,16.81,17.07,3900,16.0864362461175,16.335244897158,16.0864362461175,16.335244897158,4075.42099424432,0.0,1.0
2002-04-18,16.99,17.1,16.75,17.1,40600,16.2586883891455,16.3639535876627,16.0290188651082,16.3639535876627,42426.1775298255,0.0,1.0
2002-04-19,17.05,17.06,17.05,17.06,9200,16.3161057701549,16.3256753336564,16.3161057701549,16.3256753336564,9613.81362744812,0.0,1.0
2002-04-22,16.82,17.05,16.82,17.05,16300,16.0960058096191,16.3161057701549,16.0960058096191,16.3161057701549,17033.169796457,0.0,1.0
2002-04-23,16.8,16.9,16.79,16.9,7000,16.0768666826159,16.1725623176315,16.0672971191144,16.1725623176315,7314.85819479751,0.0,1.0
2002-04-24,17.05,17.05,16.99,16.99,1100,16.3161057701549,16.3161057701549,16.2586883891455,16.2586883891455,1149.47771632532,0.0,1.0
2002-04-25,16.95,16.95,16.85,16.9,14300,16.2204101351393,16.2204101351393,16.1247145001237,16.1725623176315,14943.2103122292,0.0,1.0
2002-04-26,16.9,16.9,16.89,16.9,3900,16.1725623176315,16.1725623176315,16.16299275413,16.1725623176315,4075.42099424432,0.0,1.0
2002-04-29,16.77,16.77,16.77,16.77,200,16.0481579921113,16.0481579921113,16.0481579921113,16.0481579921113,208.995948422785,0.0,1.0
2002-04-30,16.7,16.7,16.64,16.64,10000,15.9811710476004,15.9811710476004,15.923753666591,15.923753666591,10449.7974211393,0.0,1.0
2002-05-01,16.96,16.96,16.75,16.75,500,16.2299796986409,16.2299796986409,16.0290188651082,16.0290188651082,522.489871056962,0.0,1.0
2002-05-02,16.51,16.75,16.51,16.75,1100,15.7993493410708,16.0290188651082,15.7993493410708,16.0290188651082,1149.47771632532,0.0,1.0
2002-05-03,16.5,16.6,16.5,16.6,2700,15.7897797775692,15.8854754125848,15.7897797775692,15.8854754125848,2821.44530370761,0.0,1.0
2002-05-06,16.55,16.55,16.55,16.55,4500,15.837627595077,15.837627595077,15.837627595077,15.837627595077,4702.40883951268,0.0,1.0
2002-05-07,16.53,16.53,16.45,16.5,2300,15.8184884680739,15.8184884680739,15.7419319600614,15.7897797775692,2403.45340686203,0.0,1.0
2002-05-08,16.73,16.73,16.73,16.73,300,16.009879738105,16.009879738105,16.009879738105,16.009879738105,313.493922634179,0.0,1.0
2002-05-09,16.57,16.63,16.46,16.63,5400,15.8567667220801,15.9141841030895,15.751501523563,15.9141841030895,5642.89060741522,0.0,1.0
2002-05-10,16.49,16.5,16.49,16.49,4100,15.7802102140677,15.7897797775692,15.7802102140677,15.7802102140677,4284.4169426671,0.0,1.0
2002-05-13,16.68,16.68,16.42,16.49,10400,15.9620319205973,15.9620319205973,15.7132232695568,15.7802102140677,10867.7893179848,0.0,1.0
2002-05-14,16.76,16.76,16.72,16.75,1800,16.0385884286097,16.0385884286097,16.0003101746035,16.0290188651082,1880.96353580507,0.0,1.0
2002-05-15,16.85,16.85,16.66,16.67,37400,16.1247145001237,16.1247145001237,15.9428927935941,15.9524623570957,39082.242355061,0.0,1.0
2002-05-16,16.85,16.87,16.74,16.87,2300,16.1247145001237,16.1438536271268,16.0194493016066,16.1438536271268,2403.45340686204,0.0,1.0
2002-05-17,17.0,17.14,16.87,17.0,26600,16.2682579526471,16.4022318416689,16.1438536271268,16.2682579526471,27796.4611402304,0.0,1.0
2002-05-20,16.77,16.92,16.75,16.8,62700,16.0481579921113,16.1917014446346,16.0290188651082,16.0768666826159,65520.2298305431,0.0,1.0
2002-05-21,16.88,16.89,16.79,16.79,5500,16.1534231906284,16.16299275413,16.0672971191144,16.0672971191144,5747.3885816266,0.0,1.0
2002-05-22,16.65,16.87,16.65,16.83,6600,15.9333232300926,16.1438536271268,15.9333232300926,16.1055753731206,6896.86629795191,0.0,1.0
2002-05-23,16.72,16.73,16.5,16.5,3300,16.0003101746035,16.009879738105,15.7897797775692,15.7897797775692,3448.43314897596,0.0,1.0
2002-05-24,16.65,16.67,16.39,16.45,7400,15.9333232300926,15.9524623570957,15.6845145790521,15.7419319600614,7732.85009164306,0.0,1.0
2002-05-28,16.75,16.86,16.58,16.7,10400,16.0290188651082,16.1342840636253,15.8663362855817,15.9811710476004,10867.7893179848,0.0,1.0
2002-05-29,16.87,16.87,16.64,16.7,19200,16.1438536271268,16.1438536271268,15.923753666591,15.9811710476004,20063.6110485875,0.0,1.0
2002-05-30,16.76,16.76,16.54,16.54,6800,16.0385884286097,16.0385884286097,15.8280580315755,15.8280580315755,7105.86224637471,0.0,1.0
2002-05-31,16.56,16.72,16.34,16.72,25500,15.8471971585786,16.0003101746035,15.6366667615443,16.0003101746035,26646.9834239051,0.0,1.0
2002-06-03,16.53,16.68,16.34,16.67,26900,15.8184884680739,15.9620319205973,15.6366667615443,15.9524623570957,28109.9550628647,0.0,1.0
2002-06-04,16.23,16.25,16.2,16.25,38200,15.5314015630272,15.5505406900303,15.5026928725225,15.5505406900303,39918.226148752,0.0,1.0
2002-06-05,16.18,16.18,16.01,16.05,12400,15.4835537455194,15.4835537455194,15.3208711659929,15.3591494199992,12957.7488022127,0.0,1.0
2002-06-06,15.97,16.21,15.96,16.21,2000,15.2825929119867,15.5122624360241,15.2730233484851,15.5122624360241,2089.95948422786,0.0,1.0
2002-06-07,15.84,16.03,15.84,15.95,7300,15.1581885864665,15.340010292996,15.1581885864665,15.2634537849836,7628.35211743165,0.0,1.0
2002-06-10,15.98,16.05,15.93,16.04,9300,15.2921624754883,15.3591494199992,15.2443146579805,15.3495798564976,9718.3116016595,0.0,1.0
2002-06-11,16.32,16.57,16.29,16.29,1700,15.6175276345412,15.8567667220801,15.5888189440365,15.5888189440365,1776.46556159368,0.0,1.0
2002-06-12,16.2,16.32,16.12,16.32,3600,15.5026928725225,15.6175276345412,15.4261363645101,15.6175276345412,3761.92707161014,0.0,1.0
2002-06-13,16.02,16.13,16.02,16.13,1400,15.3304407294945,15.4357059280116,15.3304407294945,15.4357059280116,1462.9716389595,0.0,1.0
2002-06-14,15.6,15.7,15.51,15.7,9400,14.9285190624291,15.0242146974447,14.8423929909151,15.0242146974447,9822.80957587091,0.0,1.0
2002-06-17,16.01,16.1,15.82,15.82,9200,15.3208711659929,15.4069972375069,15.1390494594633,15.1390494594633,9613.81362744815,0.0,1.0
2002-06-18,16.16,16.25,16.11,16.25,58900,15.4644146185163,15.5505406900303,15.4165668010085,15.5505406900303,61549.3068105103,0.0,1.0
2002-06-19,16.1,16.11,16.1,16.1,8800,15.4069972375069,15.4165668010085,15.4069972375069,15.4069972375069,9195.82173060259,0.0,1.0
2002-06-20,15.85,16.05,15.85,16.0,10200,15.167758149968,15.3591494199992,15.167758149968,15.3113016024914,10658.7933695621,0.0,1.0
2002-06-21,15.95,16.0,15.87,15.87,1300,15.2634537849836,15.3113016024914,15.1868972769711,15.1868972769711,1358.4736647481,0.0,1.0
2002-06-24,15.76,15.99,15.73,15.85,9600,15.081632078454,15.3017320389898,15.0529233879493,15.167758149968,10031.8055242937,0.0,1.0
2002-06-25,15.85,15.94,15.85,15.92,15300,15.167758149968,15.253884221482,15.167758149968,15.2347450944789,15988.1900543431,0.0,1.0
2002-06-26,16.14,16.14,15.85,15.85,13400,15.4452754915132,15.4452754915132,15.167758149968,15.167758149968,14002.7285443266,0.0,1.0
2002-06-27,16.18,16.37,16.02,16.26,9500,15.4835537455194,15.665375452049,15.3304407294945,15.5601102535319,9927.30755008231,0.0,1.0
2002-06-28,16.47,16.57,16.4,16.57,3200,15.7610710870646,15.8567667220801,15.6940841425537,15.8567667220801,3343.93517476456,0.0,1.0
2002-07-01,16.75,16.8,16.74,16.75,10900,16.0290188651082,16.0768666826159,16.0194493016066,16.0290188651082,11390.2791890418,0.0,1.0
2002-07-02,16.19,16.44,16.05,16.44,7500,15.493123309021,15.7323623965599,15.3591494199992,15.7323623965599,7837.34806585444,0.0,1.0
2002-07-03,15.95,16.0,15.73,16.0,21600,15.2634537849836,15.3113016024914,15.0529233879493,15.3113016024914,22571.5624296608,0.0,1.0
2002-07-05,16.46,16.46,16.22,16.22,600,15.751501523563,15.751501523563,15.5218319995256,15.5218319995256,626.987845268357,0.0,1.0
2002-07-08,16.6,16.6,16.41,16.57,8300,15.8854754125848,15.8854754125848,15.7036537060552,15.8567667220801,8673.3318595456,0.0,1.0
2002-07-09,16.41,16.42,16.41,16.41,300,15.7036537060552,15.7132232695568,15.7036537060552,15.7036537060552,313.493922634179,0.0,1.0
2002-07-10,15.96,16.48,15.96,16.41,6900,15.2730233484851,15.7706406505661,15.2730233484851,15.7036537060552,7210.36022058612,0.0,1.0
2002-07-11,15.9,15.95,15.64,15.8,27400,15.2156059674758,15.2634537849836,14.9667973164353,15.1199103324602,28632.4449339216,0.0,1.0
2002-07-12,15.56,15.77,15.55,15.77,23100,14.8902408084229,15.0912016419556,14.8806712449213,15.0912016419556,24139.0320428317,0.0,1.0
2002-07-15,15.1,15.36,14.95,15.36,5500,14.4500408873512,14.6988495383917,14.3064974348279,14.6988495383917,5747.38858162661,0.0,1.0
2002-07-16,15.15,15.25,15.15,15.15,3200,14.497888704859,14.5935843398746,14.497888704859,14.497888704859,3343.93517476457,0.0,1.0
2002-07-17,15.56,15.56,15.32,15.45,6800,14.8902408084229,14.8902408084229,14.6605712843855,14.7849756099057,7105.86224637469,0.0,1.0
2002-07-18,15.66,15.69,15.43,15.69,2600,14.9859364434384,15.0146451339431,14.7658364829026,15.0146451339431,2716.94732949622,0.0,1.0
2002-07-19,15.24,15.24,15.08,15.09,8400,14.584014776373,14.584014776373,14.4309017603481,14.4404713238497,8777.82983375701,0.0,1.0
2002-07-22,14.61,14.71,14.35,14.71,15200,13.9811322757749,14.0768279107905,13.7323236247344,14.0768279107905,15883.6920801317,0.0,1.0
2002-07-23,13.71,14.15,13.71,14.15,3300,13.1198715606348,13.5409323547033,13.1198715606348,13.5409323547033,3448.43314897596,0.0,1.0
2002-07-24,14.1,14.3,13.38,13.5,28000,13.4930845371955,13.6844758072267,12.8040759650834,12.9189107271021,29259.43277919,0.0,1.0
2002-07-25,14.39,14.41,14.1,14.26,4700,13.7706018787407,13.7897410057438,13.4930845371955,13.6461975532204,4911.40478793545,0.0,1.0
2002-07-26,14.39,14.39,14.39,14.39,400,13.7706018787407,13.7706018787407,13.7706018787407,13.7706018787407,417.99189684557,0.0,1.0
2002-07-29,14.99,14.99,14.59,14.6,30000,14.3447756888341,14.3447756888341,13.9619931487718,13.9715627122734,31349.3922634178,0.0,1.0
2002-07-30,15.09,15.09,14.75,14.78,9500,14.4404713238497,14.4404713238497,14.1151061647967,14.1438148553014,9927.30755008229,0.0,1.0
2002-07-31,15.0,15.0,14.82,14.9,14300,14.3543452523357,14.3543452523357,14.1820931093076,14.2586496173201,14943.2103122291,0.0,1.0
2002-08-01,14.7,14.7,14.69,14.69,600,14.0672583472889,14.0672583472889,14.0576887837874,14.0576887837874,626.987845268359,0.0,1.0
2002-08-02,14.64,14.64,14.64,14.64,300,14.0098409662796,14.0098409662796,14.0098409662796,14.0098409662796,313.493922634178,0.0,1.0
2002-08-05,13.9,14.53,13.9,14.25,50100,13.3016932671644,13.9045757677625,13.3016932671644,13.6366279897189,52353.4850799077,0.0,1.0
2002-08-06,14.53,14.53,14.27,14.27,9100,13.9045757677625,13.9045757677625,13.655767116722,13.655767116722,9509.31565323672,0.0,1.0
2002-08-07,14.31,14.69,14.31,14.69,13000,13.6940453707282,14.0576887837874,13.6940453707282,14.0576887837874,13584.7366474811,0.0,1.0
2002-08-08,14.84,14.84,14.5,14.5,1400,14.2012322363107,14.2012322363107,13.8758670772578,13.8758670772578,1462.9716389595,0.0,1.0
2002-08-09,15.1,15.1,14.79,14.79,3700,14.4500408873512,14.4500408873512,14.153384418803,14.153384418803,3866.42504582154,0.0,1.0
2002-08-12,15.1,15.1,15.1,15.1,0,14.4500408873512,14.4500408873512,14.4500408873512,14.4500408873512,0,0.0,1.0
2002-08-13,14.97,15.23,14.76,14.78,17300,14.325636561831,14.5744452128715,14.1246757282983,14.1438148553014,18078.1495385709,0.0,1.0
2002-08-14,15.1,15.1,14.7,14.7,2100,14.4500408873512,14.4500408873512,14.0672583472889,14.0672583472889,2194.45745843925,0.0,1.0
2002-08-15,15.04,15.16,14.82,14.82,17700,14.3926235063419,14.5074582683606,14.1820931093076,14.1820931093076,18496.1414354165,0.0,1.0
2002-08-16,15.0,15.0,14.95,14.95,109300,14.3543452523357,14.3543452523357,14.3064974348279,14.3064974348279,114216.285813052,0.0,1.0
2002-08-19,15.45,15.45,15.21,15.21,5400,14.7849756099057,14.7849756099057,14.5553060858684,14.5553060858684,5642.89060741522,0.0,1.0
2002-08-20,15.59,15.59,15.29,15.29,15400,14.9189494989275,14.9189494989275,14.6318625938808,14.6318625938808,16092.6880285545,0.0,1.0
2002-08-21,15.67,15.74,15.46,15.66,4700,14.99550600694,15.0624929514509,14.7945451734073,14.9859364434384,4911.40478793545,0.0,1.0
2002-08-22,15.36,15.74,15.36,15.43,2400,14.6988495383917,15.0624929514509,14.6988495383917,14.7658364829026,2507.95138107343,0.0,1.0
2002-08-23,15.3,15.41,15.3,15.41,2700,14.6414321573824,14.7466973558995,14.6414321573824,14.7466973558995,2821.4453037076,0.0,1.0
2002-08-26,15.53,15.53,15.53,15.53,600,14.8615321179182,14.8615321179182,14.8615321179182,14.8615321179182,626.987845268356,0.0,1.0
2002-08-27,15.74,16.01,15.59,15.7,15600,15.0624929514509,15.3208711659929,14.9189494989275,15.0242146974447,16301.6839769773,0.0,1.0
2002-08-28,15.3,15.54,15.21,15.45,2400,14.6414321573824,14.8711016814197,14.5553060858684,14.7849756099057,2507.95138107342,0.0,1.0
2002-08-29,15.19,15.24,15.05,15.05,1300,14.5361669588652,14.584014776373,14.4021930698434,14.4021930698434,1358.47366474811,0.0,1.0
2002-08-30,15.03,15.03,14.87,14.87,27800,14.3830539428403,14.3830539428403,14.2299409268154,14.2299409268154,29050.4368307673,0.0,1.0
2002-09-03,14.74,14.88,14.55,14.88,10600,14.1055366012952,14.239510490317,13.9237148947656,14.239510490317,11076.7852664076,0.0,1.0
2002-09-04,14.82,14.82,14.82,14.82,100,14.1820931093076,14.1820931093076,14.1820931093076,14.1820931093076,104.497974211393,0.0,1.0
2002-09-05,14.5,14.73,14.5,14.72,1100,13.8758670772578,14.0959670377936,13.8758670772578,14.0863974742921,1149.47771632532,0.0,1.0
2002-09-06,14.71,14.71,14.68,14.68,1200,14.0768279107905,14.0768279107905,14.0481192202858,14.0481192202858,1253.97569053671,0.0,1.0
2002-09-09,14.43,14.6,14.43,14.6,300,13.8088801327469,13.9715627122734,13.8088801327469,13.9715627122734,313.493922634178,0.0,1.0
2002-09-10,14.75,14.89,14.65,14.65,2900,14.1151061647967,14.2490800538185,14.0194105297812,14.0194105297812,3030.4412521304,0.0,1.0
2002-09-11,15.0,15.03,14.91,14.91,1600,14.3543452523357,14.3830539428403,14.2682191808216,14.2682191808216,1671.96758738228,0.0,1.0
2002-09-12,14.6,14.6,14.56,14.56,900,13.9715627122734,13.9715627122734,13.9332844582671,13.9332844582671,940.481767902533,0.0,1.0
2002-09-13,14.4,14.4,14.34,14.34,600,13.7801714422422,13.7801714422422,13.7227540612329,13.7227540612329,626.987845268358,0.0,1.0
2002-09-16,14.37,14.5,14.25,14.31,18500,13.7514627517376,13.8758670772578,13.6366279897189,13.6940453707282,19332.1252291076,0.0,1.0
2002-09-17,14.05,14.55,14.05,14.55,10300,13.4452367196877,13.9237148947656,13.4452367196877,13.9237148947656,10763.2913437735,0.0,1.0
2002-09-18,13.83,13.95,13.82,13.95,2000,13.2347063226535,13.3495410846722,13.2251367591519,13.3495410846722,2089.95948422785,0.0,1.0
2002-09-19,13.62,13.75,13.61,13.65,8500,13.0337454891208,13.158149814641,13.0241759256192,13.0624541796254,8882.32780796837,0.0,1.0
2002-09-20,13.64,13.64,13.46,13.46,400,13.0528846161239,13.0528846161239,12.8806324730959,12.8806324730959,417.991896845571,0.0,1.0
2002-09-23,12.92,13.02,12.76,13.0,5700,12.3638760440118,12.4595716790274,12.2107630279869,12.4404325520242,5956.38453004938,0.0,1.0
2002-09-24,12.76,13.14,12.76,13.14,1300,12.2107630279869,12.574406441046,12.2107630279869,12.574406441046,1358.4736647481,0.0,1.0
2002-09-25,13.04,13.06,12.97,13.06,2300,12.4787108060305,12.4978499330336,12.4117238615196,12.4978499330336,2403.45340686203,0.0,1.0
2002-09-26,13.3,13.42,13.3,13.33,4500,12.727519457071,12.8423542190896,12.727519457071,12.7562281475756,4702.40883951266,0.0,1.0
2002-09-27,13.16,13.46,13.16,13.46,5300,12.5935455680492,12.8806324730959,12.5935455680492,12.8806324730959,5538.3926332038,0.0,1.0
2002-09-30,13.14,13.14,12.91,12.98,600,12.574406441046,12.574406441046,12.3543064805102,12.4212934250211,626.987845268359,0.0,1.0
2002-10-01,13.25,13.25,12.92,13.15,4100,12.6796716395632,12.6796716395632,12.3638760440118,12.5839760045476,4284.41694266709,0.0,1.0
2002-10-02,13.1,13.1,13.1,13.1,500,12.5361281870398,12.5361281870398,12.5361281870398,12.5361281870398,522.489871056964,0.0,1.0
2002-10-03,13.28,13.52,13.28,13.41,1000,12.7083803300678,12.9380498541052,12.7083803300678,12.8327846555881,1044.97974211393,0.0,1.0
2002-10-04,12.86,13.08,12.86,12.99,3400,12.3064586630024,12.5169890600367,12.3064586630024,12.4308629885227,3552.93112318736,0.0,1.0
2002-10-07,13.03,13.09,12.79,13.0,7700,12.4691412425289,12.5265586235383,12.2394717184915,12.4404325520242,8046.34401427725,0.0,1.0
2002-10-08,12.87,12.87,12.61,12.68,600,12.316028226504,12.316028226504,12.0672195754635,12.1342065199744,626.987845268356,0.0,1.0
2002-10-09,12.67,12.67,12.44,12.5,1200,12.1246369564729,12.1246369564729,11.904536995937,11.9619543769464,1253.97569053671,0.0,1.0
2002-10-10,13.11,13.11,12.8,12.8,9600,12.5456977505414,12.5456977505414,12.2490412819931,12.2490412819931,10031.8055242937,0.0,1.0
2002-10-11,13.36,13.36,13.12,13.2,11000,12.7849368380803,12.7849368380803,12.5552673140429,12.6318238220554,11494.7771632532,0.0,1.0
2002-10-14,13.1,13.16,13.09,13.16,7300,12.5361281870398,12.5935455680492,12.5265586235383,12.5935455680492,7628.35211743168,0.0,1.0
2002-10-15,13.99,13.99,13.47,13.47,400,13.3878193386784,13.3878193386784,12.8902020365974,12.8902020365974,417.991896845571,0.0,1.0
2002-10-16,13.76,13.76,13.47,13.64,600,13.1677193781426,13.1677193781426,12.8902020365974,13.0528846161239,626.987845268356,0.0,1.0
2002-10-17,13.64,13.64,13.64,13.64,500,13.0528846161239,13.0528846161239,13.0528846161239,13.0528846161239,522.489871056964,0.0,1.0
2002-10-18,13.85,13.85,13.64,13.64,3100,13.2538454496566,13.2538454496566,13.0528846161239,13.0528846161239,3239.43720055317,0.0,1.0
2002-10-21,14.05,14.07,13.65,13.78,2000,13.4452367196877,13.4643758466908,13.0624541796254,13.1868585051457,2089.95948422786,0.0,1.0
2002-10-22,13.94,13.94,13.75,13.75,4200,13.3399715211706,13.3399715211706,13.158149814641,13.158149814641,4388.9149168785,0.0,1.0
2002-10-23,13.43,13.61,13.43,13.45,700,12.8519237825912,13.0241759256192,12.8519237825912,12.8710629095943,731.485819479749,0.0,1.0
2002-10-24,13.87,13.87,13.78,13.78,200,13.2729845766597,13.2729845766597,13.1868585051457,13.1868585051457,208.995948422786,0.0,1.0
2002-10-25,13.6,13.87,13.57,13.87,3800,13.0146063621177,13.2729845766597,12.985897671613,13.2729845766597,3970.92302003291,0.0,1.0
2002-10-28,13.78,14.03,13.78,13.97,20900,13.1868585051457,13.4260975926846,13.1868585051457,13.3686802116753,21840.0766101811,0.0,1.0
2002-10-29,13.63,13.63,13.63,13.63,100,13.0433150526223,13.0433150526223,13.0433150526223,13.0433150526223,104.497974211393,0.0,1.0
2002-10-30,13.96,13.96,13.63,13.63,6400,13.3591106481737,13.3591106481737,13.0433150526223,13.0433150526223,6687.87034952915,0.0,1.0
2002-10-31,13.95,14.18,13.91,13.92,6000,13.3495410846722,13.569641045208,13.3112628306659,13.3208323941675,6269.87845268355,0.0,1.0
2002-11-01,13.87,14.6,13.87,14.6,600,13.2729845766597,13.9715627122734,13.2729845766597,13.9715627122734,626.987845268357,0.0,1.0
2002-11-04,14.49,14.49,14.42,14.42,1000,13.8662975137562,13.8662975137562,13.7993105692453,13.7993105692453,1044.97974211393,0.0,1.0
2002-11-05,14.58,14.64,14.51,14.64,1100,13.9524235852703,14.0098409662796,13.8854366407594,14.0098409662796,1149.47771632532,0.0,1.0
2002-11-06,14.6,14.68,14.4,14.67,2300,13.9715627122734,14.0481192202858,13.7801714422422,14.0385496567843,2403.45340686203,0.0,1.0
2002-11-07,14.46,14.46,14.46,14.46,1000,13.8375888232516,13.8375888232516,13.8375888232516,13.8375888232516,1044.97974211393,0.0,1.0
2002-11-08,14.22,14.32,14.19,14.22,3700,13.6079192992142,13.7036149342298,13.5792106087095,13.6079192992142,3866.42504582153,0.0,1.0
2002-11-11,14.0,14.09,14.0,14.09,1300,13.3973889021799,13.483514973694,13.3973889021799,13.483514973694,1358.47366474811,0.0,1.0
2002-11-12,14.16,14.3,13.98,13.98,66800,13.5505019182049,13.6844758072267,13.3782497751768,13.3782497751768,69804.6467732102,0.0,1.0
2002-11-13,14.1,14.26,13.91,13.91,6100,13.4930845371955,13.6461975532204,13.3112628306659,13.3112628306659,6374.37642689497,0.0,1.0
2002-11-14,14.67,14.67,14.41,14.41,2400,14.0385496567843,14.0385496567843,13.7897410057438,13.7897410057438,2507.95138107342,0.0,1.0
2002-11-15,14.66,14.67,14.63,14.63,10300,14.0289800932827,14.0385496567843,14.000271402778,14.000271402778,10763.2913437735,0.0,1.0
2002-11-18,14.86,14.89,14.7,14.82,1200,14.2203713633139,14.2490800538185,14.0672583472889,14.1820931093076,1253.97569053671,0.0,1.0
2002-11-19,14.86,14.86,14.86,14.86,0,14.2203713633139,14.2203713633139,14.2203713633139,14.2203713633139,0,0.0,1.0
2002-11-20,14.89,14.89,14.62,14.62,11400,14.2490800538185,14.2490800538185,13.9907018392765,13.9907018392765,11912.7690600988,0.0,1.0
2002-11-21,15.0,15.14,14.9,14.9,9900,14.3543452523357,14.4883191413575,14.2586496173201,14.2586496173201,10345.2994469279,0.0,1.0
2002-11-22,15.11,15.12,15.05,15.05,1500,14.4596104508528,14.4691800143543,14.4021930698434,14.4021930698434,1567.46961317089,0.0,1.0
2002-11-25,15.13,15.13,14.92,14.92,6300,14.4787495778559,14.4787495778559,14.2777887443232,14.2777887443232,6583.37237531775,0.0,1.0
2002-11-26,14.65,14.92,14.65,14.9,9200,14.0194105297812,14.2777887443232,14.0194105297812,14.2586496173201,9613.81362744811,0.0,1.0
2002-11-27,15.35,15.35,14.96,14.96,2300,14.6892799748902,14.6892799748902,14.3160669983294,14.3160669983294,2403.45340686203,0.0,1.0
2002-11-29,15.35,15.35,15.35,15.35,0,14.6892799748902,14.6892799748902,14.6892799748902,14.6892799748902,0,0.0,1.0
2002-12-02,15.51,15.72,15.27,15.62,6500,14.8423929909151,15.0433538244478,14.6127234668777,14.9476581894322,6792.36832374052,0.0,1.0
2002-12-03,14.98,15.3,14.98,15.3,1900,14.3352061253325,14.6414321573824,14.3352061253325,14.6414321573824,1985.46151001647,0.0,1.0
2002-12-04,15.28,15.28,14.98,15.15,5800,14.6222930303793,14.6222930303793,14.3352061253325,14.497888704859,6060.88250426076,0.0,1.0
2002-12-05,14.82,15.05,14.82,15.05,400,14.1820931093076,14.4021930698434,14.1820931093076,14.4021930698434,417.991896845572,0.0,1.0
2002-12-06,14.86,15.0,14.73,14.73,400,14.2203713633139,14.3543452523357,14.0959670377936,14.0959670377936,417.99189684557,0.0,1.0
2002-12-09,14.69,14.69,14.69,14.69,900,14.0576887837874,14.0576887837874,14.0576887837874,14.0576887837874,940.481767902534,0.0,1.0
2002-12-10,14.69,14.69,14.69,14.69,0,14.0576887837874,14.0576887837874,14.0576887837874,14.0576887837874,0,0.0,1.0
2002-12-11,14.95,14.95,14.8,14.8,300,14.3064974348279,14.3064974348279,14.1629539823045,14.1629539823045,313.493922634178,0.0,1.0
2002-12-12,14.9,14.98,14.73,14.73,1000,14.2586496173201,14.3352061253325,14.0959670377936,14.0959670377936,1044.97974211393,0.0,1.0
2002-12-13,14.9,14.9,14.9,14.9,0,14.2586496173201,14.2586496173201,14.2586496173201,14.2586496173201,0,0.0,1.0
2002-12-16,15.22,15.22,14.83,14.9,3900,14.5648756493699,14.5648756493699,14.1916626728092,14.2586496173201,4075.42099424432,0.0,1.0
2002-12-17,15.3,15.3,15.3,15.3,7300,14.6414321573824,14.6414321573824,14.6414321573824,14.6414321573824,7628.35211743166,0.0,1.0
2002-12-18,14.9,15.16,14.77,14.96,6500,14.2586496173201,14.5074582683606,14.1342452917998,14.3160669983294,6792.36832374052,0.0,1.0
2002-12-19,14.51,14.8,14.51,14.8,3000,13.8854366407594,14.1629539823045,13.8854366407594,14.1629539823045,3134.93922634177,0.0,1.0
2002-12-20,14.95,15.05,14.8,14.8,22500,14.3064974348279,14.4021930698434,14.1629539823045,14.1629539823045,23512.0441975633,0.0,1.0
2002-12-23,14.6,14.8,14.55,14.79,11600,14.331569691202,14.5278925636842,14.2824889730814,14.5180764200601,11817.2680068652,0.3762,1.0
2002-12-24,14.58,14.59,14.58,14.59,300,14.3119374039537,14.3217535475778,14.3119374039537,14.3217535475778,305.619000177549,0.0,1.0
2002-12-26,14.75,14.9,14.67,14.67,7400,14.4788118455636,14.6260539999253,14.4002826965707,14.4002826965707,7538.60200437954,0.0,1.0
2002-12-27,14.65,14.65,14.42,14.44,4000,14.3806504093225,14.3806504093225,14.154879105968,14.1745113932162,4074.92000236732,0.0,1.0
2002-12-30,14.6,14.63,14.54,14.63,1600,14.331569691202,14.3610181220743,14.2726728294573,14.3610181220743,1629.96800094692,0.0,1.0
2002-12-31,14.6,14.6,14.6,14.6,700,14.331569691202,14.331569691202,14.331569691202,14.331569691202,713.111000414278,0.0,1.0
2003-01-02,15.1,15.1,14.91,14.92,400,14.8223768724075,14.8223768724075,14.6358701435494,14.6456862871735,407.492000236731,0.0,1.0
2003-01-03,15.25,15.25,15.1,15.15,700,14.9696190267692,14.9696190267692,14.8223768724075,14.8714575905281,713.111000414278,0.0,1.0
2003-01-06,15.54,15.54,15.28,15.28,69300,15.2542871918684,15.2542871918684,14.9990674576415,14.9990674576415,70597.9890410136,0.0,1.0
2003-01-07,15.2,15.25,15.05,15.25,29300,14.9205383086486,14.9696190267692,14.7732961542869,14.9696190267692,29848.7890173406,0.0,1.0
2003-01-08,15.15,15.2,14.95,14.95,7200,14.8714575905281,14.9205383086486,14.6751347180458,14.6751347180458,7334.85600426114,0.0,1.0
2003-01-09,15.4,15.42,15.08,15.08,16500,15.1168611811308,15.136493468379,14.8027445851593,14.8027445851593,16809.0450097652,0.0,1.0
2003-01-10,15.2,15.4,15.16,15.2,3300,14.9205383086486,15.1168611811308,14.8812737341522,14.9205383086486,3361.80900195304,0.0,1.0
2003-01-13,15.21,15.48,15.19,15.45,8300,14.9303544522727,15.1953903301237,14.9107221650245,15.1659418992514,8455.45900491219,0.0,1.0
2003-01-14,15.28,15.3,15.27,15.28,3800,14.9990674576415,15.0186997448897,14.9892513140174,14.9990674576415,3871.17400224895,0.0,1.0
2003-01-15,15.23,15.23,15.23,15.23,100,14.9499867395209,14.9499867395209,14.9499867395209,14.9499867395209,101.873000059183,0.0,1.0
2003-01-16,15.4,15.41,15.21,15.32,4400,15.1168611811308,15.1266773247549,14.9303544522727,15.0383320321379,4482.41200260405,0.0,1.0
2003-01-17,15.14,15.2,14.92,15.15,1900,14.8616414469039,14.9205383086486,14.6456862871735,14.8714575905281,1935.58700112448,0.0,1.0
2003-01-21,14.56,14.96,14.53,14.85,5000,14.2923051167055,14.6849508616699,14.2628566858332,14.5769732818047,5093.65000295915,0.0,1.0
2003-01-22,14.41,14.55,14.37,14.5,6200,14.1450629623438,14.2824889730814,14.1057983878474,14.2334082549608,6316.12600366936,0.0,1.0
2003-01-23,14.48,14.58,14.35,14.48,7400,14.2137759677126,14.3119374039537,14.0861661005992,14.2137759677126,7538.60200437954,0.0,1.0
2003-01-24,14.24,14.49,14.24,14.3,1600,13.978188520734,14.2235921113367,13.978188520734,14.0370853824786,1629.96800094692,0.0,1.0
2003-01-27,14.03,14.11,14.0,14.11,3700,13.7720495046276,13.8505786536205,13.7426010737553,13.8505786536205,3769.30100218977,0.0,1.0
2003-01-28,14.2,14.2,14.08,14.15,12600,13.9389239462375,13.9389239462375,13.8211302227482,13.889843228117,12835.9980074571,0.0,1.0
2003-01-29,14.2,14.2,14.08,14.15,30200,13.9389239462375,13.9389239462375,13.8211302227482,13.889843228117,30765.6460178733,0.0,1.0
2003-01-30,14.47,14.47,14.4,14.4,2400,14.2039598240885,14.2039598240885,14.1352468187197,14.1352468187197,2444.95200142039,0.0,1.0
2003-01-31,14.63,14.63,14.47,14.47,3000,14.3610181220743,14.3610181220743,14.2039598240885,14.2039598240885,3056.19000177548,0.0,1.0
2003-02-03,14.87,14.88,14.64,14.66,13700,14.5966055690529,14.6064217126771,14.3708342656984,14.3904665529466,13956.6010081081,0.0,1.0
2003-02-04,14.46,14.6,14.46,14.6,1200,14.1941436804644,14.331569691202,14.1941436804644,14.331569691202,1222.47600071019,0.0,1.0
2003-02-05,14.47,14.6,14.42,14.6,3100,14.2039598240885,14.331569691202,14.154879105968,14.331569691202,3158.06300183467,0.0,1.0
2003-02-06,14.31,14.52,14.31,14.4,1300,14.0469015261027,14.2530405422091,14.0469015261027,14.1352468187197,1324.34900076938,0.0,1.0
2003-02-07,14.57,14.57,14.42,14.42,500,14.3021212603296,14.3021212603296,14.154879105968,14.154879105968,509.365000295915,0.0,1.0
2003-02-10,14.38,14.42,14.24,14.42,1800,14.1156145314715,14.154879105968,13.978188520734,14.154879105968,1833.71400106529,0.0,1.0
2003-02-11,14.51,14.77,14.51,14.6,5900,14.243224398585,14.4984441328118,14.243224398585,14.331569691202,6010.50700349177,0.0,1.0
2003-02-12,14.52,14.65,14.43,14.43,4400,14.2530405422091,14.3806504093225,14.1646952495921,14.1646952495921,4482.41200260404,0.0,1.0
2003-02-13,14.62,14.63,14.52,14.63,400,14.3512019784502,14.3610181220743,14.2530405422091,14.3610181220743,407.492000236731,0.0,1.0
2003-02-14,14.66,14.66,14.54,14.54,723400,14.3904665529466,14.3904665529466,14.2726728294573,14.2726728294573,736949.28242813,0.0,1.0
2003-02-18,14.66,14.66,14.66,14.66,0,14.3904665529466,14.3904665529466,14.3904665529466,14.3904665529466,0,0.0,1.0
2003-02-19,14.85,14.89,14.65,14.89,26200,14.5769732818047,14.6162378563012,14.3806504093225,14.6162378563012,26690.726015506,0.0,1.0
2003-02-20,14.85,14.88,14.67,14.88,14500,14.5769732818047,14.6064217126771,14.4002826965707,14.6064217126771,14771.5850085815,0.0,1.0
2003-02-21,14.9,15.1,14.82,14.82,2700,14.6260539999253,14.8223768724075,14.5475248509324,14.5475248509324,2750.57100159793,0.0,1.0
2003-02-24,14.87,14.87,14.87,14.87,200,14.5966055690529,14.5966055690529,14.5966055690529,14.5966055690529,203.746000118366,0.0,1.0
2003-02-25,14.85,14.85,14.65,14.65,8000,14.5769732818047,14.5769732818047,14.3806504093225,14.3806504093225,8149.84000473464,0.0,1.0
2003-02-26,14.6,14.6,14.57,14.57,2000,14.331569691202,14.331569691202,14.3021212603296,14.3021212603296,2037.46000118365,0.0,1.0
2003-02-27,14.78,15.07,14.59,14.59,6600,14.5082602764359,14.7929284415352,14.3217535475778,14.3217535475778,6723.61800390609,0.0,1.0
2003-02-28,15.02,15.03,14.78,15.0,54600,14.7438477234146,14.7536638670387,14.5082602764359,14.7242154361664,55622.6580323139,0.0,1.0
2003-03-03,14.9,15.11,14.9,15.11,15300,14.6260539999253,14.8321930160316,14.6260539999253,14.8321930160316,15586.569009055,0.0,1.0
2003-03-04,14.76,14.8,14.75,14.8,17200,14.4886279891877,14.5278925636842,14.4788118455636,14.5278925636842,17522.1560101795,0.0,1.0
2003-03-05,14.7,14.7,14.7,14.7,6600,14.4297311274431,14.4297311274431,14.4297311274431,14.4297311274431,6723.61800390605,0.0,1.0
2003-03-06,14.31,14.44,14.16,14.28,7000,14.0469015261027,14.1745113932162,13.8996593717411,14.0174530952304,7131.11000414282,0.0,1.0
2003-03-07,14.1,14.23,14.1,14.12,7000,13.8407625099964,13.9683723771098,13.8407625099964,13.8603947972446,7131.1100041428,0.0,1.0
2003-03-10,13.8,13.9,13.7,13.9,10100,13.5462782012731,13.6444396375142,13.448116765032,13.6444396375142,10289.1730059775,0.0,1.0
2003-03-11,13.65,13.85,13.65,13.75,2400,13.3990360469114,13.5953589193936,13.3990360469114,13.4971974831525,2444.95200142039,0.0,1.0
2003-03-12,13.0,13.3,13.0,13.29,2600,12.7609867113442,13.0554710200675,12.7609867113442,13.0456548764434,2648.69800153876,0.0,1.0
2003-03-13,13.54,13.54,13.31,13.31,6200,13.2910584670462,13.2910584670462,13.0652871636916,13.0652871636916,6316.12600366934,0.0,1.0
2003-03-14,13.6,13.83,13.55,13.55,3200,13.3499553287909,13.5757266321454,13.3008746106703,13.3008746106703,3259.93600189384,0.0,1.0
2003-03-17,14.18,14.18,13.53,13.53,7800,13.9192916589893,13.9192916589893,13.2812423234221,13.2812423234221,7946.09400461626,0.0,1.0
2003-03-18,13.91,14.0,13.82,14.0,1400,13.6542557811383,13.7426010737553,13.5659104885213,13.7426010737553,1426.22200082856,0.0,1.0
2003-03-19,14.09,14.1,13.9,14.0,5500,13.8309463663723,13.8407625099964,13.6444396375142,13.7426010737553,5603.01500325506,0.0,1.0
2003-03-20,13.8,13.8,13.76,13.76,600,13.5462782012731,13.5462782012731,13.5070136267766,13.5070136267766,611.238000355096,0.0,1.0
2003-03-21,14.07,14.2,13.95,14.02,31900,13.8113140791241,13.9389239462375,13.6935203556347,13.7622333610035,32497.4870188793,0.0,1.0
2003-03-24,13.73,14.0,13.73,14.0,1400,13.4775651959043,13.7426010737553,13.4775651959043,13.7426010737553,1426.22200082856,0.0,1.0
2003-03-25,14.25,14.25,14.02,14.25,6900,13.9880046643581,13.9880046643581,13.7622333610035,13.9880046643581,7029.2370040836,0.0,1.0
2003-03-26,14.05,14.05,14.05,14.05,100,13.7916817918759,13.7916817918759,13.7916817918759,13.7916817918759,101.873000059183,0.0,1.0
2003-03-27,14.0,14.05,14.0,14.05,400,13.7426010737553,13.7916817918759,13.7426010737553,13.7916817918759,407.492000236731,0.0,1.0
2003-03-28,13.92,14.1,13.92,14.09,800,13.6640719247624,13.8407625099964,13.6640719247624,13.8309463663723,814.984000473464,0.0,1.0
2003-03-31,13.93,13.93,13.89,13.89,1900,13.6738880683865,13.6738880683865,13.6346234938901,13.6346234938901,1935.58700112448,0.0,1.0
2003-04-01,14.06,14.08,14.06,14.08,700,13.8014979355,13.8211302227482,13.8014979355,13.8211302227482,713.111000414278,0.0,1.0
2003-04-02,14.13,14.13,14.12,14.12,200,13.8702109408687,13.8702109408687,13.8603947972446,13.8603947972446,203.746000118366,0.0,1.0
2003-04-03,14.16,14.38,14.16,14.28,3200,13.8996593717411,14.1156145314715,13.8996593717411,14.0174530952304,3259.93600189385,0.0,1.0
2003-04-04,14.16,14.16,14.16,14.16,0,13.8996593717411,13.8996593717411,13.8996593717411,13.8996593717411,0,0.0,1.0
2003-04-07,14.62,14.68,14.48,14.68,16700,14.3512019784502,14.4100988401948,14.2137759677126,14.4100988401948,17012.7910098835,0.0,1.0
2003-04-08,14.79,14.86,14.6,14.65,12700,14.5180764200601,14.5867894254288,14.331569691202,14.3806504093225,12937.8710075162,0.0,1.0
2003-04-09,14.65,14.79,14.51,14.79,549400,14.3806504093225,14.5180764200601,14.243224398585,14.5180764200601,559690.262325151,0.0,1.0
2003-04-10,14.78,14.85,14.62,14.62,700,14.5082602764359,14.5769732818047,14.3512019784502,14.3512019784502,713.111000414283,0.0,1.0
2003-04-11,14.61,14.79,14.61,14.79,22100,14.3413858348261,14.5180764200601,14.3413858348261,14.5180764200601,22513.9330130794,0.0,1.0
2003-04-14,14.92,14.92,14.69,14.88,2100,14.6456862871735,14.6456862871735,14.419914983819,14.6064217126771,2139.33300124284,0.0,1.0
2003-04-15,14.88,15.09,14.88,14.93,21200,14.6064217126771,14.8125607287834,14.6064217126771,14.6555024307976,21597.0760125467,0.0,1.0
2003-04-16,14.93,15.0,14.89,15.0,12800,14.6555024307976,14.7242154361664,14.6162378563012,14.7242154361664,13039.7440075754,0.0,1.0
2003-04-17,15.15,15.18,15.03,15.03,15400,14.8714575905281,14.9009060214004,14.7536638670387,14.7536638670387,15688.4420091141,0.0,1.0
2003-04-21,15.03,15.15,15.0,15.0,6100,14.7536638670387,14.8714575905281,14.7242154361664,14.7242154361664,6214.25300361016,0.0,1.0
2003-04-22,15.39,15.42,15.12,15.18,25500,15.1070450375067,15.136493468379,14.8420091596557,14.9009060214004,25977.6150150917,0.0,1.0
2003-04-23,15.55,15.58,15.37,15.5,9100,15.2641033354925,15.2935517663648,15.0874127502585,15.2150226173719,9270.44300538564,0.0,1.0
2003-04-24,15.59,15.59,15.44,15.55,4000,15.3033679099889,15.3033679099889,15.1561257556273,15.2641033354925,4074.92000236732,0.0,1.0
2003-04-25,15.14,15.31,15.14,15.31,1200,14.8616414469039,15.0285158885138,14.8616414469039,15.0285158885138,1222.4760007102,0.0,1.0
2003-04-28,15.51,15.57,15.35,15.35,2900,15.224838760996,15.2837356227407,15.0677804630103,15.0677804630103,2954.31700171631,0.0,1.0
2003-04-29,15.69,15.7,15.52,15.56,10100,15.40152934623,15.4113454898542,15.2346549046202,15.2739194791166,10289.1730059775,0.0,1.0
2003-04-30,15.79,15.79,15.79,15.79,1000,15.4996907824712,15.4996907824712,15.4996907824712,15.4996907824712,1018.73000059183,0.0,1.0
2003-05-01,15.79,15.92,15.5,15.79,64200,15.4996907824712,15.6273006495846,15.2150226173719,15.4996907824712,65402.4660379952,0.0,1.0
2003-05-02,15.79,15.95,15.68,15.68,4500,15.4996907824712,15.6567490804569,15.3917132026059,15.3917132026059,4584.28500266321,0.0,1.0
2003-05-05,16.19,16.21,16.0,16.2,3000,15.8923365274356,15.9119688146838,15.7058297985775,15.9021526710597,3056.19000177548,0.0,1.0
2003-05-06,16.48,16.48,16.2,16.25,1500,16.1770046925348,16.1770046925348,15.9021526710597,15.9512333891803,1528.09500088774,0.0,1.0
2003-05-07,16.39,16.4,16.22,16.22,64100,16.0886593999178,16.0984755435419,15.9217849583079,15.9217849583079,65300.5930379363,0.0,1.0
2003-05-08,16.39,16.39,16.39,16.39,0,16.0886593999178,16.0886593999178,16.0886593999178,16.0886593999178,0,0.0,1.0
2003-05-09,16.26,16.45,16.21,16.21,700,15.9610495328044,16.1475562616625,15.9119688146838,15.9119688146838,713.111000414279,0.0,1.0
2003-05-12,16.33,16.47,16.28,16.28,4300,16.0297625381731,16.1671885489107,15.9806818200526,15.9806818200526,4380.53900254488,0.0,1.0
2003-05-13,16.25,16.43,16.22,16.25,3800,15.9512333891803,16.1279239744143,15.9217849583079,15.9512333891803,3871.17400224894,0.0,1.0
2003-05-14,16.31,16.5,16.31,16.5,900,16.0101302509249,16.196636979783,16.0101302509249,16.196636979783,916.857000532647,0.0,1.0
2003-05-15,16.6,16.6,16.49,16.49,300,16.2947984160241,16.2947984160241,16.1868208361589,16.1868208361589,305.619000177549,0.0,1.0
2003-05-16,16.65,16.75,16.51,16.51,57800,16.3438791341447,16.4420405703858,16.2064531234071,16.2064531234071,58882.5940342077,0.0,1.0
2003-05-19,16.44,16.66,16.34,16.66,3800,16.1377401180384,16.3536952777688,16.0395786817973,16.3536952777688,3871.17400224894,0.0,1.0
2003-05-20,16.53,16.53,16.33,16.44,600,16.2260854106554,16.2260854106554,16.0297625381731,16.1377401180384,611.238000355096,0.0,1.0
2003-05-21,16.56,16.56,16.32,16.32,2600,16.2555338415277,16.2555338415277,16.019946394549,16.019946394549,2648.69800153875,0.0,1.0
2003-05-22,16.69,16.69,16.5,16.5,4500,16.3831437086411,16.3831437086411,16.196636979783,16.196636979783,4584.28500266324,0.0,1.0
2003-05-23,16.92,16.94,16.8,16.85,18500,16.6089150119957,16.6285472992439,16.4911212885064,16.5402020066269,18846.5050109488,0.0,1.0
2003-05-27,17.19,17.23,16.89,16.91,91600,16.8739508898467,16.9132154643431,16.5794665811234,16.5990988683716,93315.6680542114,0.0,1.0
2003-05-28,17.17,17.4,17.17,17.18,10600,16.8543186025985,17.080089905953,16.8543186025985,16.8641347462226,10798.5380062734,0.0,1.0
2003-05-29,17.49,17.52,17.4,17.4,11100,17.16843519857,17.1978836294423,17.080089905953,17.080089905953,11307.9030065693,0.0,1.0
2003-05-30,17.64,17.64,17.5,17.58,8300,17.3156773529317,17.3156773529317,17.1782513421941,17.256780491187,8455.45900491217,0.0,1.0
2003-06-02,17.69,17.79,17.51,17.67,6300,17.3647580710522,17.4629195072933,17.1880674858182,17.345125783804,6417.99900372853,0.0,1.0
2003-06-03,17.44,17.44,17.4,17.44,1800,17.1193544804495,17.1193544804495,17.080089905953,17.1193544804495,1833.71400106529,0.0,1.0
2003-06-04,17.45,17.54,17.4,17.4,22900,17.1291706240736,17.2175159166906,17.080089905953,17.080089905953,23328.9170135528,0.0,1.0
2003-06-05,17.68,17.69,17.61,17.61,900,17.3549419274281,17.3647580710522,17.2862289220593,17.2862289220593,916.857000532647,0.0,1.0
2003-06-06,17.55,17.69,17.55,17.69,1500,17.2273320603147,17.3647580710522,17.2273320603147,17.3647580710522,1528.09500088774,0.0,1.0
2003-06-09,17.45,17.57,17.32,17.5,48200,17.1291706240736,17.2469643475629,17.0015607569601,17.1782513421941,49102.786028526,0.0,1.0
2003-06-10,17.37,17.5,17.36,17.48,29800,17.0506414750807,17.1782513421941,17.0408253314566,17.1586190549459,30358.1540176365,0.0,1.0
2003-06-11,17.81,17.81,17.65,17.69,31400,17.4825517945416,17.4825517945416,17.3254934965558,17.3647580710522,31988.1220185833,0.0,1.0
2003-06-12,17.8,17.89,17.75,17.81,43900,17.4727356509174,17.5610809435344,17.4236549327969,17.4825517945416,44722.2470259814,0.0,1.0
2003-06-13,17.84,17.88,17.8,17.88,5800,17.5120002254139,17.5512647999103,17.4727356509174,17.5512647999103,5908.6340034326,0.0,1.0
2003-06-16,18.15,18.15,18.0,18.07,7100,17.8163006777613,17.8163006777613,17.6690585233997,17.7377715287684,7232.98300420199,0.0,1.0
2003-06-17,18.21,18.21,18.04,18.04,9200,17.875197539506,17.875197539506,17.7083230978961,17.7083230978961,9372.31600544482,0.0,1.0
2003-06-18,18.15,18.23,17.99,18.15,99000,17.8163006777613,17.8948298267542,17.6592423797756,17.8163006777613,100854.270058591,0.0,1.0
2003-06-19,17.85,18.09,17.84,17.96,8000,17.521816369038,17.7574038160167,17.5120002254139,17.6297939489032,8149.84000473463,0.0,1.0
2003-06-20,17.73,18.0,17.72,18.0,26900,17.4040226455487,17.6690585233997,17.3942065019246,17.6690585233997,27403.8370159202,0.0,1.0
2003-06-23,17.52,17.67,17.52,17.65,4300,17.1978836294423,17.345125783804,17.1978836294423,17.3254934965558,4380.53900254488,0.0,1.0
2003-06-24,17.54,18.24,17.54,18.24,4300,17.2175159166906,17.9046459703783,17.2175159166906,17.9046459703783,4380.53900254485,0.0,1.0
2003-06-25,17.55,17.87,17.55,17.87,19400,17.2273320603147,17.5414486562862,17.2273320603147,17.5414486562862,19763.3620114814,0.0,1.0
2003-06-26,17.6,17.6,17.37,17.55,28400,17.2764127784352,17.2764127784352,17.0506414750807,17.2273320603147,28931.932016808,0.0,1.0
2003-06-27,17.38,17.45,17.3,17.32,51900,17.0604576187048,17.1291706240736,16.9819284697119,17.0015607569601,52872.0870307159,0.0,1.0
2003-06-30,17.38,17.7,17.38,17.7,12500,17.0604576187048,17.3745742146763,17.0604576187048,17.3745742146763,12734.1250073978,0.0,1.0
2003-07-01,17.1,17.3,16.93,16.95,34300,16.7856055972297,16.9819284697119,16.6187311556198,16.638363442868,34942.4390202997,0.0,1.0
2003-07-02,17.37,17.37,17.03,17.12,29500,17.0506414750807,17.0506414750807,16.7168925918609,16.8052378844779,30052.5350174589,0.0,1.0
2003-07-03,17.07,17.07,17.0,17.0,12600,16.7561571663574,16.7561571663574,16.6874441609886,16.6874441609886,12835.998007457,0.0,1.0
2003-07-07,17.12,17.3,17.08,17.08,22900,16.8052378844779,16.9819284697119,16.7659733099815,16.7659733099815,23328.9170135529,0.0,1.0
2003-07-08,17.25,17.25,17.12,17.22,3900,16.9328477515913,16.9328477515913,16.8052378844779,16.903399320719,3973.04700230814,0.0,1.0
2003-07-09,17.11,17.11,17.11,17.11,100,16.7954217408538,16.7954217408538,16.7954217408538,16.7954217408538,101.873000059183,0.0,1.0
2003-07-10,16.95,17.09,16.95,16.96,9000,16.638363442868,16.7757894536056,16.638363442868,16.6481795864921,9168.57000532647,0.0,1.0
2003-07-11,17.2,17.21,17.1,17.17,2800,16.8837670334708,16.8935831770949,16.7856055972297,16.8543186025985,2852.44400165712,0.0,1.0
2003-07-14,17.21,17.32,17.21,17.22,8900,16.8935831770949,17.0015607569601,16.8935831770949,16.903399320719,9066.69700526728,0.0,1.0
2003-07-15,17.08,17.4,17.08,17.31,6400,16.7659733099815,17.080089905953,16.7659733099815,16.991744613336,6519.87200378769,0.0,1.0
2003-07-16,16.98,17.09,16.93,17.0,24600,16.6678118737404,16.7757894536056,16.6187311556198,16.6874441609886,25060.7580145589,0.0,1.0
2003-07-17,16.87,16.89,16.87,16.89,500,16.5598342938751,16.5794665811234,16.5598342938751,16.5794665811234,509.365000295915,0.0,1.0
2003-07-18,17.15,17.15,16.99,16.99,7300,16.8346863153502,16.8346863153502,16.6776280173645,16.6776280173645,7436.72900432037,0.0,1.0
2003-07-21,17.14,17.14,17.04,17.05,13600,16.8248701717261,16.8248701717261,16.726708735485,16.7365248791091,13854.7280080489,0.0,1.0
2003-07-22,17.25,17.25,17.15,17.15,1000,16.9328477515913,16.9328477515913,16.8346863153502,16.8346863153502,1018.73000059183,0.0,1.0
2003-07-23,17.4,17.4,17.22,17.31,1500,17.080089905953,17.080089905953,16.903399320719,16.991744613336,1528.09500088774,0.0,1.0
2003-07-24,17.39,17.56,17.36,17.4,30600,17.0702737623289,17.2371482039388,17.0408253314566,17.080089905953,31173.13801811,0.0,1.0
2003-07-25,17.45,17.57,17.4,17.5,22900,17.1291706240736,17.2469643475629,17.080089905953,17.1782513421941,23328.9170135528,0.0,1.0
2003-07-28,17.6,17.65,17.6,17.61,17800,17.2764127784352,17.3254934965558,17.2764127784352,17.2862289220593,18133.3940105346,0.0,1.0
2003-07-29,17.36,17.45,17.36,17.45,600,17.0408253314566,17.1291706240736,17.0408253314566,17.1291706240736,611.238000355096,0.0,1.0
2003-07-30,17.27,17.34,17.19,17.29,79900,16.9524800388396,17.0211930442083,16.8739508898467,16.9721123260878,81396.527047287,0.0,1.0
2003-07-31,17.24,17.32,17.24,17.32,14100,16.9230316079672,17.0015607569601,16.9230316079672,17.0015607569601,14364.0930083448,0.0,1.0
2003-08-01,17.17,17.21,17.05,17.05,52000,16.8543186025985,16.8935831770949,16.7365248791091,16.7365248791091,52973.960030775,0.0,1.0
2003-08-04,17.2,17.2,16.99,17.19,43900,16.8837670334708,16.8837670334708,16.6776280173645,16.8739508898467,44722.2470259813,0.0,1.0
2003-08-05,17.17,17.19,17.08,17.15,52600,16.8543186025985,16.8739508898467,16.7659733099815,16.8346863153502,53585.1980311301,0.0,1.0
2003-08-06,16.92,17.0,16.91,16.91,3200,16.6089150119957,16.6874441609886,16.5990988683716,16.5990988683716,3259.93600189385,0.0,1.0
2003-08-07,16.92,16.92,16.92,16.92,0,16.6089150119957,16.6089150119957,16.6089150119957,16.6089150119957,0,0.0,1.0
2003-08-08,17.19,17.19,17.1,17.1,2400,16.8739508898467,16.8739508898467,16.7856055972297,16.7856055972297,2444.95200142039,0.0,1.0
2003-08-11,17.25,17.33,17.12,17.12,11600,16.9328477515913,17.0113769005842,16.8052378844779,16.8052378844779,11817.2680068652,0.0,1.0
2003-08-12,17.36,17.36,17.28,17.3,2300,17.0408253314566,17.0408253314566,16.9622961824637,16.9819284697119,2343.0790013612,0.0,1.0
2003-08-13,17.26,17.33,17.24,17.26,3900,16.9426638952155,17.0113769005842,16.9230316079672,16.9426638952155,3973.04700230812,0.0,1.0
2003-08-14,17.3,17.3,17.3,17.3,100,16.9819284697119,16.9819284697119,16.9819284697119,16.9819284697119,101.873000059183,0.0,1.0
2003-08-15,17.4,17.4,17.4,17.4,2000,17.080089905953,17.080089905953,17.080089905953,17.080089905953,2037.46000118366,0.0,1.0
2003-08-18,17.48,17.48,17.29,17.29,1900,17.1586190549459,17.1586190549459,16.9721123260878,16.9721123260878,1935.58700112447,0.0,1.0
2003-08-19,17.26,17.36,17.26,17.36,28900,16.9426638952155,17.0408253314566,16.9426638952155,17.0408253314566,29441.2970171038,0.0,1.0
2003-08-20,17.14,17.19,17.14,17.19,7300,16.8248701717261,16.8739508898467,16.8248701717261,16.8739508898467,7436.72900432036,0.0,1.0
2003-08-21,16.97,17.14,16.86,17.14,43800,16.6579957301162,16.8248701717261,16.550018150251,16.8248701717261,44620.3740259222,0.0,1.0
2003-08-22,16.8,16.84,16.71,16.84,10200,16.4911212885064,16.5303858630028,16.4027759958894,16.5303858630028,10391.0460060366,0.0,1.0
2003-08-25,16.6,16.75,16.59,16.75,8300,16.2947984160241,16.4420405703858,16.2849822724,16.4420405703858,8455.4590049122,0.0,1.0
2003-08-26,16.59,16.59,16.5,16.5,2700,16.2849822724,16.2849822724,16.196636979783,16.196636979783,2750.57100159794,0.0,1.0
2003-08-27,16.56,16.6,16.56,16.6,3100,16.2555338415277,16.2947984160241,16.2555338415277,16.2947984160241,3158.06300183467,0.0,1.0
2003-08-28,16.64,16.72,16.63,16.63,5400,16.3340629905206,16.4125921395135,16.3242468468965,16.3242468468965,5501.14200319587,0.0,1.0
2003-08-29,16.64,16.7,16.6,16.6,4700,16.3340629905206,16.3929598522652,16.2947984160241,16.2947984160241,4788.03100278159,0.0,1.0
2003-09-02,16.65,16.79,16.61,16.71,75200,16.3438791341447,16.4813051448822,16.3046145596482,16.4027759958894,76608.4960445055,0.0,1.0
2003-09-03,16.97,16.97,16.84,16.84,11700,16.6579957301162,16.6579957301162,16.5303858630028,16.5303858630028,11919.1410069244,0.0,1.0
2003-09-04,16.92,16.95,16.83,16.9,36900,16.6089150119957,16.638363442868,16.5205697193787,16.5892827247475,37591.1370218385,0.0,1.0
2003-09-05,17.17,17.17,17.02,17.1,4500,16.8543186025985,16.8543186025985,16.7070764482368,16.7856055972297,4584.28500266322,0.0,1.0
2003-09-08,17.36,17.37,17.23,17.25,20900,17.0408253314566,17.0506414750807,16.9132154643431,16.9328477515913,21291.4570123692,0.0,1.0
2003-09-09,17.42,17.46,17.3,17.4,3400,17.0997221932012,17.1389867676977,16.9819284697119,17.080089905953,3463.68200201222,0.0,1.0
2003-09-10,17.19,17.25,17.19,17.25,223300,16.8739508898467,16.9328477515913,16.8739508898467,16.9328477515913,227482.409132155,0.0,1.0
2003-09-11,17.33,17.33,17.17,17.29,4000,17.0113769005842,17.0113769005842,16.8543186025985,16.9721123260878,4074.92000236732,0.0,1.0
2003-09-12,17.41,17.41,17.4,17.4,1100,17.0899060495771,17.0899060495771,17.080089905953,17.080089905953,1120.60300065101,0.0,1.0
2003-09-15,17.41,17.41,17.3,17.41,4900,17.0899060495771,17.0899060495771,16.9819284697119,17.0899060495771,4991.77700289997,0.0,1.0
2003-09-16,17.4,17.41,17.35,17.41,2100,17.080089905953,17.0899060495771,17.0310091878325,17.0899060495771,2139.33300124284,0.0,1.0
2003-09-17,17.56,17.56,17.49,17.49,5800,17.2371482039388,17.2371482039388,17.16843519857,17.16843519857,5908.6340034326,0.0,1.0
2003-09-18,17.74,17.74,17.59,17.68,62200,17.4138387891728,17.4138387891728,17.2665966348111,17.3549419274281,63365.0060368117,0.0,1.0
2003-09-19,17.85,17.85,17.75,17.8,2900,17.521816369038,17.521816369038,17.4236549327969,17.4727356509174,2954.3170017163,0.0,1.0
2003-09-22,17.65,17.69,17.53,17.68,57800,17.3254934965558,17.3647580710522,17.2076997730665,17.3549419274281,58882.5940342077,0.0,1.0
2003-09-23,17.66,17.66,17.63,17.63,1200,17.3353096401799,17.3353096401799,17.3058612093076,17.3058612093076,1222.47600071019,0.0,1.0
2003-09-24,17.44,17.74,17.44,17.74,148300,17.1193544804495,17.4138387891728,17.1193544804495,17.4138387891728,151077.659087768,0.0,1.0
2003-09-25,17.51,17.58,17.43,17.58,4100,17.1880674858182,17.256780491187,17.1095383368253,17.256780491187,4176.79300242651,0.0,1.0
2003-09-26,17.3,17.31,17.28,17.31,1500,16.9819284697119,16.991744613336,16.9622961824637,16.991744613336,1528.09500088774,0.0,1.0
2003-09-29,17.45,17.55,17.32,17.32,68700,17.1291706240736,17.2273320603147,17.0015607569601,17.0015607569601,69986.7510406585,0.0,1.0
2003-09-30,17.32,17.46,17.27,17.46,12000,17.0015607569601,17.1389867676977,16.9524800388396,17.1389867676977,12224.760007102,0.0,1.0
2003-10-01,17.64,17.64,17.44,17.44,82400,17.3156773529317,17.3156773529317,17.1193544804495,17.1193544804495,83943.3520487666,0.0,1.0
2003-10-02,17.53,17.64,17.5,17.55,2200,17.2076997730665,17.3156773529317,17.1782513421941,17.2273320603147,2241.20600130202,0.0,1.0
2003-10-03,17.73,17.84,17.73,17.75,12700,17.4040226455487,17.5120002254139,17.4040226455487,17.4236549327969,12937.8710075162,0.0,1.0
2003-10-06,17.88,17.89,17.69,17.71,3400,17.5512647999103,17.5610809435344,17.3647580710522,17.3843903583005,3463.68200201222,0.0,1.0
2003-10-07,17.88,17.88,17.72,17.8,61100,17.5512647999103,17.5512647999103,17.3942065019246,17.4727356509174,62244.4030361609,0.0,1.0
2003-10-08,17.85,18.0,17.85,18.0,900,17.521816369038,17.6690585233997,17.521816369038,17.6690585233997,916.857000532646,0.0,1.0
2003-10-09,17.88,18.1,17.88,18.03,9400,17.5512647999103,17.7672199596408,17.5512647999103,17.698506954272,9576.06200556321,0.0,1.0
2003-10-10,18.13,18.13,17.99,17.99,4100,17.7966683905131,17.7966683905131,17.6592423797756,17.6592423797756,4176.7930024265,0.0,1.0
2003-10-13,18.09,18.09,18.03,18.03,1200,17.7574038160167,17.7574038160167,17.698506954272,17.698506954272,1222.47600071019,0.0,1.0
2003-10-14,18.09,18.1,17.98,17.98,4000,17.7574038160167,17.7672199596408,17.6494262361514,17.6494262361514,4074.92000236731,0.0,1.0
2003-10-15,18.2,18.29,18.17,18.17,22200,17.8653813958819,17.9537266884989,17.8359329650096,17.8359329650096,22615.8060131386,0.0,1.0
2003-10-16,18.18,18.33,18.18,18.27,15500,17.8457491086337,17.9929912629953,17.8457491086337,17.9340944012507,15790.3150091733,0.0,1.0
2003-10-17,18.07,18.07,17.97,18.02,18400,17.7377715287684,17.7377715287684,17.6396100925273,17.6886908106479,18744.6320108897,0.0,1.0
2003-10-20,18.09,18.1,18.09,18.1,3900,17.7574038160167,17.7672199596408,17.7574038160167,17.7672199596408,3973.04700230812,0.0,1.0
2003-10-21,18.2,18.24,18.2,18.23,2500,17.8653813958819,17.9046459703783,17.8653813958819,17.8948298267542,2546.82500147957,0.0,1.0
2003-10-22,18.1,18.11,18.0,18.0,1200,17.7672199596408,17.7770361032649,17.6690585233997,17.6690585233997,1222.47600071019,0.0,1.0
2003-10-23,17.96,18.02,17.96,18.0,2900,17.6297939489032,17.6886908106479,17.6297939489032,17.6690585233997,2954.31700171631,0.0,1.0
2003-10-24,18.11,18.11,18.01,18.01,1700,17.7770361032649,17.7770361032649,17.6788746670238,17.6788746670238,1731.84100100611,0.0,1.0
2003-10-27,18.12,18.12,18.12,18.12,5200,17.786852246889,17.786852246889,17.786852246889,17.786852246889,5297.39600307751,0.0,1.0
2003-10-28,18.1,18.12,18.02,18.02,66100,17.7672199596408,17.786852246889,17.6886908106479,17.6886908106479,67338.0530391198,0.0,1.0
2003-10-29,18.1,18.1,18.1,18.1,0,17.7672199596408,17.7672199596408,17.7672199596408,17.7672199596408,0,0.0,1.0
2003-10-30,18.05,18.22,18.05,18.22,2000,17.7181392415202,17.8850136831301,17.7181392415202,17.8850136831301,2037.46000118366,0.0,1.0
2003-10-31,18.18,18.19,18.1,18.15,39900,17.8457491086337,17.8555652522578,17.7672199596408,17.8163006777613,40647.3270236139,0.0,1.0
2003-11-03,18.07,18.28,18.06,18.28,30300,17.7377715287684,17.9439105448748,17.7279553851443,17.9439105448748,30867.5190179325,0.0,1.0
2003-11-04,18.11,18.2,18.11,18.13,5800,17.7770361032649,17.8653813958819,17.7770361032649,17.7966683905131,5908.6340034326,0.0,1.0
2003-11-05,18.12,18.14,18.03,18.09,2500,17.786852246889,17.8064845341372,17.698506954272,17.7574038160167,2546.82500147957,0.0,1.0
2003-11-06,18.13,18.24,18.1,18.14,12500,17.7966683905131,17.9046459703783,17.7672199596408,17.8064845341372,12734.1250073979,0.0,1.0
2003-11-07,18.5,18.56,18.3,18.3,16900,18.1598657046052,18.2187625663499,17.963542832123,17.963542832123,17216.5370100019,0.0,1.0
2003-11-10,18.33,18.52,18.33,18.47,6100,17.9929912629953,18.1794979918534,17.9929912629953,18.1304172737329,6214.25300361016,0.0,1.0
2003-11-11,18.3,18.34,18.25,18.3,1000,17.963542832123,18.0028074066194,17.9144621140024,17.963542832123,1018.73000059183,0.0,1.0
2003-11-12,18.63,18.68,18.45,18.45,16200,18.2874755717187,18.3365562898392,18.1107849864847,18.1107849864847,16503.4260095876,0.0,1.0
2003-11-13,18.92,18.92,18.7,18.75,8300,18.5721437368179,18.5721437368179,18.3561885770874,18.405269295208,8455.45900491217,0.0,1.0
2003-11-14,18.92,19.04,18.92,18.96,6300,18.5721437368179,18.6899374603072,18.5721437368179,18.6114083113143,6417.99900372851,0.0,1.0
2003-11-17,18.63,18.92,18.63,18.92,5600,18.2874755717187,18.5721437368179,18.2874755717187,18.5721437368179,5704.88800331423,0.0,1.0
2003-11-18,19.01,19.04,18.91,18.91,3900,18.6604890294349,18.6899374603072,18.5623275931938,18.5623275931938,3973.04700230813,0.0,1.0
2003-11-19,19.08,19.08,19.0,19.08,8400,18.7292020348036,18.7292020348036,18.6506728858108,18.7292020348036,8557.33200497138,0.0,1.0
2003-11-20,18.75,18.99,18.75,18.9,20000,18.405269295208,18.6408567421866,18.405269295208,18.5525114495696,20374.6000118366,0.0,1.0
2003-11-21,18.93,18.98,18.87,18.9,12000,18.581959880442,18.6310405985625,18.5230630186973,18.5525114495696,12224.7600071019,0.0,1.0
2003-11-24,19.17,19.17,19.05,19.06,10400,18.8175473274206,18.8175473274206,18.6997536039313,18.7095697475554,10594.792006155,0.0,1.0
2003-11-25,19.24,19.25,19.15,19.17,13700,18.8862603327894,18.8960764764135,18.7979150401724,18.8175473274206,13956.6010081081,0.0,1.0
2003-11-26,19.45,19.49,19.4,19.4,6700,19.0923993488957,19.1316639233922,19.0433186307752,19.0433186307752,6825.49100396527,0.0,1.0
2003-11-28,19.45,19.45,19.45,19.45,0,19.0923993488957,19.0923993488957,19.0923993488957,19.0923993488957,0,0.0,1.0
2003-12-01,19.92,19.92,19.77,19.82,18400,19.553758099229,19.553758099229,19.4065159448673,19.4555966629879,18744.6320108896,0.0,1.0
2003-12-02,20.0,20.08,19.88,19.88,5300,19.6322872482219,19.7108163972147,19.5144935247325,19.5144935247325,5399.26900313668,0.0,1.0
2003-12-03,20.25,20.26,20.15,20.25,26800,19.8776908388246,19.8875069824487,19.7795294025835,19.8776908388246,27301.964015861,0.0,1.0
2003-12-04,20.32,20.37,20.24,20.3,9600,19.9464038441934,19.995484562314,19.8678746952005,19.9267715569452,9779.80800568156,0.0,1.0
2003-12-05,20.17,20.28,20.14,20.21,37200,19.7991616898317,19.907139269697,19.7697132589594,19.8384262643282,37896.7560220161,0.0,1.0
2003-12-08,20.35,20.39,20.23,20.29,40100,19.9758522750657,20.0151168495622,19.8580585515764,19.9169554133211,40851.0730237324,0.0,1.0
2003-12-09,20.35,20.49,20.3,20.49,16800,19.9758522750657,20.1132782858033,19.9267715569452,20.1132782858033,17114.6640099428,0.0,1.0
2003-12-10,20.1,20.27,20.01,20.27,8500,19.730448684463,19.8973231260728,19.642103391846,19.8973231260728,8659.20500503053,0.0,1.0
2003-12-11,20.35,20.35,20.0,20.06,18100,19.9758522750657,19.9758522750657,19.6322872482219,19.6911841099665,18439.0130107121,0.0,1.0
2003-12-12,20.23,20.35,20.13,20.24,18100,19.8580585515764,19.9758522750657,19.7598971153353,19.8678746952005,18439.0130107121,0.0,1.0
2003-12-15,20.35,20.48,20.31,20.48,4100,19.9758522750657,20.1034621421792,19.9365877005693,20.1034621421792,4176.79300242651,0.0,1.0
2003-12-16,20.44,20.57,20.41,20.41,21400,20.0641975676827,20.1918074347962,20.0347491368104,20.0347491368104,21800.8220126652,0.0,1.0
2003-12-17,20.64,20.64,20.54,20.54,2800,20.260520440165,20.260520440165,20.1623590039238,20.1623590039238,2852.44400165711,0.0,1.0
2003-12-18,20.8,20.84,20.66,20.67,34000,20.4175787381507,20.4568433126472,20.2801527274132,20.2899688710373,34636.8200201222,0.0,1.0
2003-12-19,20.4,20.64,20.37,20.52,18600,20.0249329931863,20.260520440165,19.995484562314,20.1427267166756,18948.378011008,0.0,1.0
2003-12-22,19.52,19.76,19.52,19.75,10800,19.7608787296977,20.0038403534235,19.7608787296977,19.9937169524349,10668.351487992,0.611,1.0
2003-12-23,19.43,19.51,19.38,19.4,64900,19.6697681208005,19.7507553287091,19.6191511158577,19.6393979178348,64108.8899602483,0.0,1.0
2003-12-24,19.67,19.67,19.55,19.55,2300,19.9127297445263,19.9127297445263,19.7912489326634,19.7912489326634,2271.96374281311,0.0,1.0
2003-12-26,19.67,19.7,19.52,19.67,12800,19.9127297445263,19.9430999474921,19.7608787296977,19.9127297445263,12643.9721339165,0.0,1.0
2003-12-29,19.93,19.93,19.7,19.7,34000,20.1759381702293,20.1759381702293,19.9430999474921,19.9430999474921,33585.5509807155,0.0,1.0
2003-12-30,19.8,19.97,19.69,19.93,74700,20.0443339573778,20.2164317741836,19.9329765465035,20.1759381702293,73789.431125278,0.0,1.0
2003-12-31,19.72,19.93,19.66,19.8,4600,19.9633467494692,20.1759381702293,19.9026063435378,20.0443339573778,4543.92748562622,0.0,1.0
2004-01-02,20.08,20.24,20.03,20.05,8500,20.3277891850579,20.4897636008751,20.277172180115,20.2974189820922,8396.38774517888,0.0,1.0
2004-01-05,20.54,20.55,20.43,20.43,20000,20.7934656305323,20.8035890315209,20.682108219658,20.682108219658,19756.2064592445,0.0,1.0
2004-01-06,20.75,20.75,20.65,20.66,70700,21.0060570512924,21.0060570512924,20.9048230414066,20.9149464423952,69838.1898334291,0.0,1.0
2004-01-07,20.3,20.41,20.24,20.4,36600,20.5505040068065,20.6618614176808,20.4897636008751,20.6517380166923,36153.8578204174,0.0,1.0
2004-01-08,20.61,20.61,20.38,20.44,21300,20.8643294374523,20.8643294374523,20.6314912147151,20.6922316206466,21040.3598790954,0.0,1.0
2004-01-09,20.61,20.69,20.46,20.47,14500,20.8643294374523,20.9453166453609,20.7124784226237,20.7226018236123,14323.2496829522,0.0,1.0
2004-01-12,20.6,20.66,20.53,20.61,6400,20.8542060364638,20.9149464423952,20.7833422295437,20.8643294374523,6321.98606695821,0.0,1.0
2004-01-13,20.55,20.64,20.4,20.6,13300,20.8035890315209,20.8946996404181,20.6517380166923,20.8542060364638,13137.8772953976,0.0,1.0
2004-01-14,20.46,20.63,20.45,20.5,14600,20.7124784226237,20.8845762394295,20.7023550216351,20.752972026578,14422.0307152485,0.0,1.0
2004-01-15,20.5,20.5,20.4,20.44,4600,20.752972026578,20.752972026578,20.6517380166923,20.6922316206466,4543.92748562623,0.0,1.0
2004-01-16,20.2,20.38,20.16,20.38,38100,20.4492699969208,20.6314912147151,20.4087763929665,20.6314912147151,37635.5733048606,0.0,1.0
2004-01-20,20.63,20.73,20.58,20.6,25800,20.8845762394295,20.9858102493152,20.8339592344866,20.8542060364638,25485.5063324253,0.0,1.0
2004-01-21,20.99,20.99,20.69,20.69,19100,21.2490186750182,21.2490186750182,20.9453166453609,20.9453166453609,18867.1771685784,0.0,1.0
2004-01-22,20.94,20.97,20.77,20.93,11000,21.1984016700753,21.228771873041,21.0263038532695,21.1882782690867,10865.9135525845,0.0,1.0
2004-01-23,20.66,20.88,20.66,20.88,7100,20.9149464423952,21.1376612641439,20.9149464423952,21.1376612641439,7013.45329303178,0.0,1.0
2004-01-26,20.67,20.73,20.5,20.71,19100,20.9250698433838,20.9858102493152,20.752972026578,20.9655634473381,18867.1771685784,0.0,1.0
2004-01-27,20.9,21.0,20.89,20.89,6700,21.157908066121,21.2591420760068,21.1477846651324,21.1477846651324,6618.32916384689,0.0,1.0
2004-01-28,20.31,21.0,20.31,20.85,7300,20.5606274077951,21.2591420760068,20.5606274077951,21.1072910611781,7211.01535762422,0.0,1.0
2004-01-29,20.49,20.49,20.24,20.45,37600,20.7428486255894,20.7428486255894,20.4897636008751,20.7023550216351,37141.6681433796,0.0,1.0
2004-01-30,20.31,20.34,20.2,20.34,63900,20.5606274077951,20.5909976107608,20.4492699969208,20.5909976107608,63121.079637286,0.0,1.0
2004-02-02,20.32,20.42,20.24,20.3,30600,20.5707508087837,20.6719848186694,20.4897636008751,20.5505040068065,30226.995882644,0.0,1.0
2004-02-03,20.31,20.41,20.3,20.34,12100,20.5606274077951,20.6618614176808,20.5505040068065,20.5909976107608,11952.5049078429,0.0,1.0
2004-02-04,20.3,20.38,20.26,20.27,5200,20.5505040068065,20.6314912147151,20.5100104028522,20.5201338038408,5136.61367940356,0.0,1.0
2004-02-05,20.42,20.54,20.31,20.54,18500,20.6719848186694,20.7934656305323,20.5606274077951,20.7934656305323,18274.4909748011,0.0,1.0
2004-02-06,20.69,20.69,20.47,20.49,16200,20.9453166453609,20.9453166453609,20.7226018236123,20.7428486255894,16002.527231988,0.0,1.0
2004-02-09,20.79,22.9,20.75,22.9,10200,21.0465506552467,23.1825882638359,21.0060570512924,23.1825882638359,10075.6652942147,0.0,1.0
2004-02-10,20.95,20.95,20.82,20.85,4000,21.2085250710639,21.2085250710639,21.0769208582124,21.1072910611781,3951.24129184889,0.0,1.0
2004-02-11,21.13,21.13,20.72,20.82,41500,21.3907462888582,21.3907462888582,20.9756868483267,21.0769208582124,40994.1284029323,0.0,1.0
2004-02-12,21.01,21.1,20.96,20.96,16900,21.2692654769953,21.3603760858925,21.2186484720525,21.2186484720525,16693.9944580616,0.0,1.0
2004-02-13,20.71,21.07,20.7,21.07,21500,20.9655634473381,21.3300058829268,20.9554400463495,21.3300058829268,21237.9219436878,0.0,1.0
2004-02-17,21.01,21.1,20.96,21.09,7200,21.2692654769953,21.3603760858925,21.2186484720525,21.3502526849039,7112.23432532801,0.0,1.0
2004-02-18,20.89,21.04,20.89,21.0,17800,21.1477846651324,21.2996356799611,21.1477846651324,21.2591420760068,17583.0237487276,0.0,1.0
2004-02-19,20.9,21.0,20.86,21.0,11300,21.157908066121,21.2591420760068,21.1174144621667,21.2591420760068,11162.2566494731,0.0,1.0
2004-02-20,20.45,20.84,20.45,20.84,100300,20.7023550216351,21.0971676601896,20.7023550216351,21.0971676601896,99077.3753931111,0.0,1.0
2004-02-23,20.71,20.77,20.58,20.65,36900,20.9655634473381,21.0263038532695,20.8339592344866,20.9048230414066,36450.200917306,0.0,1.0
2004-02-24,20.75,20.81,20.56,20.6,14800,21.0060570512924,21.0667974572238,20.8137124325095,20.8542060364638,14619.5927798409,0.0,1.0
2004-02-25,20.5,20.61,20.5,20.61,2100,20.752972026578,20.8643294374523,20.752972026578,20.8643294374523,2074.40167822067,0.0,1.0
2004-02-26,20.4,20.45,20.39,20.39,46400,20.6517380166923,20.7023550216351,20.6416146157037,20.6416146157037,45834.3989854471,0.0,1.0
2004-02-27,20.52,20.58,20.49,20.5,114100,20.7732188285552,20.8339592344866,20.7428486255894,20.752972026578,112709.157849989,0.0,1.0
2004-03-01,20.82,20.82,20.67,20.7,27400,21.0769208582124,21.0769208582124,20.9250698433838,20.9554400463495,27066.0028491649,0.0,1.0
2004-03-02,20.25,20.65,20.2,20.65,79900,20.4998870018637,20.9048230414066,20.4492699969208,20.9048230414066,78926.0448046814,0.0,1.0
2004-03-03,20.32,20.32,20.04,20.1,27800,20.5707508087837,20.5707508087837,20.2872955811036,20.348035987035,27461.1269783498,0.0,1.0
2004-03-04,20.39,20.39,20.35,20.35,2800,20.6416146157037,20.6416146157037,20.6011210117494,20.6011210117494,2765.86890429422,0.0,1.0
2004-03-05,20.7,20.75,20.53,20.55,18700,20.9554400463495,21.0060570512924,20.7833422295437,20.8035890315209,18472.0530393936,0.0,1.0
2004-03-08,20.6,20.81,20.6,20.7,7600,20.8542060364638,21.0667974572238,20.8542060364638,20.9554400463495,7507.35845451288,0.0,1.0
2004-03-09,20.47,20.73,20.4,20.7,47300,20.7226018236123,20.9858102493152,20.6517380166923,20.9554400463495,46723.4282761131,0.0,1.0
2004-03-10,20.35,20.5,20.33,20.41,6300,20.6011210117494,20.752972026578,20.5808742097723,20.6618614176808,6223.205034662,0.0,1.0
2004-03-11,20.0,20.24,20.0,20.17,18900,20.2468019771493,20.4897636008751,20.2468019771493,20.4188997939551,18669.615103986,0.0,1.0
2004-03-12,19.88,19.91,19.76,19.83,9100,20.1253211652864,20.1556913682521,20.0038403534235,20.0747041603435,8989.07393895622,0.0,1.0
2004-03-15,19.43,19.6,19.34,19.6,52300,19.6697681208005,19.8418659376063,19.5786575119034,19.8418659376063,51662.4798909243,0.0,1.0
2004-03-16,19.48,19.69,19.47,19.61,3600,19.7203851257434,19.9329765465035,19.7102617247548,19.8519893385949,3556.117162664,0.0,1.0
2004-03-17,19.68,19.76,19.56,19.56,16400,19.9228531455149,20.0038403534235,19.801372333652,19.801372333652,16200.0892965804,0.0,1.0
2004-03-18,19.64,19.72,19.56,19.56,9800,19.8823595415606,19.9633467494692,19.801372333652,19.801372333652,9680.54116502978,0.0,1.0
2004-03-19,19.3,19.54,19.3,19.54,12000,19.5381639079491,19.7811255316749,19.5381639079491,19.7811255316749,11853.7238755466,0.0,1.0
2004-03-22,19.15,19.4,19.05,19.35,13300,19.3863128931204,19.6393979178348,19.2850788832347,19.5887809128919,13137.8772953976,0.0,1.0
2004-03-23,19.18,19.34,19.18,19.27,2100,19.4166830960862,19.5786575119034,19.4166830960862,19.5077937049833,2074.40167822066,0.0,1.0
2004-03-24,19.04,19.22,18.99,19.05,27200,19.2749554822461,19.4571767000405,19.2243384773032,19.2850788832347,26868.4407845725,0.0,1.0
2004-03-25,19.45,19.46,19.22,19.22,170900,19.6900149227777,19.7001383237663,19.4571767000405,19.4571767000405,168816.784194244,0.0,1.0
2004-03-26,19.24,19.36,19.24,19.32,1900,19.4774235020176,19.5989043138805,19.4774235020176,19.5584107099262,1876.83961362822,0.0,1.0
2004-03-29,19.68,19.72,19.52,19.52,3300,19.9228531455149,19.9633467494692,19.7608787296977,19.7608787296977,3259.77406577533,0.0,1.0
2004-03-30,19.63,19.67,19.57,19.6,31600,19.872236140572,19.9127297445263,19.8114957346406,19.8418659376063,31214.8062056063,0.0,1.0
2004-03-31,19.76,19.82,19.7,19.7,12100,20.0038403534235,20.0645807593549,19.9430999474921,19.9430999474921,11952.5049078429,0.0,1.0
2004-04-01,19.94,19.99,19.84,19.84,3100,20.1860615712178,20.2366785761607,20.0848275613321,20.0848275613321,3062.2120011829,0.0,1.0
2004-04-02,19.93,20.09,19.93,20.05,19200,20.1759381702293,20.3379125860465,20.1759381702293,20.2974189820922,18965.9582008746,0.0,1.0
2004-04-05,20.0,20.0,19.88,19.99,5500,20.2468019771493,20.2468019771493,20.1253211652864,20.2366785761607,5432.95677629222,0.0,1.0
2004-04-06,19.97,20.08,19.95,19.98,1300,20.2164317741836,20.3277891850579,20.1961849722064,20.2265551751721,1284.15341985089,0.0,1.0
2004-04-07,20.09,20.21,20.04,20.1,44800,20.3379125860465,20.4593933979094,20.2872955811036,20.348035987035,44253.9024687075,0.0,1.0
2004-04-08,20.1,20.17,20.04,20.11,4700,20.348035987035,20.4188997939551,20.2872955811036,20.3581593880236,4642.70851792245,0.0,1.0
2004-04-12,20.06,20.15,19.98,20.07,71200,20.3075423830807,20.3986529919779,20.2265551751721,20.3176657840693,70332.0949949103,0.0,1.0
2004-04-13,19.93,20.13,19.93,20.12,10900,20.1759381702293,20.3784061900008,20.1759381702293,20.3682827890122,10767.1325202882,0.0,1.0
2004-04-14,20.0,20.05,19.86,19.86,2600,20.2468019771493,20.2974189820922,20.1050743633092,20.1050743633092,2568.30683970178,0.0,1.0
2004-04-15,20.0,20.05,19.92,20.02,6300,20.2468019771493,20.2974189820922,20.1658147692407,20.2670487791264,6223.205034662,0.0,1.0
2004-04-16,20.11,20.26,20.05,20.05,10700,20.3581593880236,20.5100104028522,20.2974189820922,20.2974189820922,10569.5704556958,0.0,1.0
2004-04-19,20.34,20.34,20.18,20.23,8800,20.5909976107608,20.5909976107608,20.4290231949436,20.4796401998865,8692.73084206757,0.0,1.0
2004-04-20,19.93,20.29,19.93,20.18,11900,20.1759381702293,20.540380605818,20.1759381702293,20.4290231949436,11754.9428432504,0.0,1.0
2004-04-21,20.07,20.07,19.93,19.93,5700,20.3176657840693,20.3176657840693,20.1759381702293,20.1759381702293,5630.51884088467,0.0,1.0
2004-04-22,20.24,20.24,20.06,20.06,3800,20.4897636008751,20.4897636008751,20.3075423830807,20.3075423830807,3753.67922725644,0.0,1.0
2004-04-23,20.07,20.13,20.02,20.06,600,20.3176657840693,20.3784061900008,20.2670487791264,20.3075423830807,592.686193777334,0.0,1.0
2004-04-26,20.14,20.18,20.14,20.18,400,20.3885295909893,20.4290231949436,20.3885295909893,20.4290231949436,395.12412918489,0.0,1.0
2004-04-27,20.31,20.34,20.19,20.19,7200,20.5606274077951,20.5909976107608,20.4391465959322,20.4391465959322,7112.234325328,0.0,1.0
2004-04-28,20.08,20.21,20.08,20.21,70400,20.3277891850579,20.4593933979094,20.3277891850579,20.4593933979094,69541.8467365404,0.0,1.0
2004-04-29,19.84,20.08,19.84,19.93,15100,20.0848275613321,20.3277891850579,20.0848275613321,20.1759381702293,14915.9358767296,0.0,1.0
2004-04-30,19.97,20.08,19.89,20.08,69600,20.2164317741836,20.3277891850579,20.135444566275,20.3277891850579,68751.5984781705,0.0,1.0
2004-05-03,20.17,20.17,20.0,20.08,58900,20.4188997939551,20.4188997939551,20.2468019771493,20.3277891850579,58182.0280224748,0.0,1.0
2004-05-04,20.29,20.5,20.25,20.31,15200,20.540380605818,20.752972026578,20.4998870018637,20.5606274077951,15014.7169090257,0.0,1.0
2004-05-05,20.57,20.59,20.51,20.52,25500,20.823835833498,20.8440826354752,20.7630954275666,20.7732188285552,25189.1632355367,0.0,1.0
2004-05-06,20.08,20.21,19.98,20.17,40400,20.3277891850579,20.4593933979094,20.2265551751721,20.4188997939551,39907.5370476738,0.0,1.0
2004-05-07,19.5,19.73,19.49,19.66,9300,19.7406319277206,19.9734701504578,19.730508526732,19.9026063435378,9186.63600354865,0.0,1.0
2004-05-10,19.2,19.29,19.16,19.26,5100,19.4369298980633,19.5280405069605,19.396436294109,19.4976703039948,5037.83264710734,0.0,1.0
2004-05-11,19.37,19.37,19.18,19.27,37000,19.6090277148691,19.6090277148691,19.4166830960862,19.5077937049833,36548.9819496022,0.0,1.0
2004-05-12,19.37,19.37,19.25,19.34,33000,19.6090277148691,19.6090277148691,19.4875469030062,19.5786575119034,32597.7406577533,0.0,1.0
2004-05-13,19.33,19.37,19.3,19.37,1000,19.5685341109148,19.6090277148691,19.5381639079491,19.6090277148691,987.810322962222,0.0,1.0
2004-05-14,19.33,19.33,19.33,19.33,0,19.5685341109148,19.5685341109148,19.5685341109148,19.5685341109148,0,0.0,1.0
2004-05-17,19.34,19.34,19.21,19.23,18500,19.5786575119034,19.5786575119034,19.4470532990519,19.467300101029,18274.4909748011,0.0,1.0
2004-05-18,19.42,19.43,19.29,19.31,16000,19.659644719812,19.6697681208005,19.5280405069605,19.5482873089376,15804.9651673955,0.0,1.0
2004-05-19,19.63,19.63,19.63,19.63,200,19.872236140572,19.872236140572,19.872236140572,19.872236140572,197.562064592445,0.0,1.0
2004-05-20,19.63,19.63,19.63,19.63,0,19.872236140572,19.872236140572,19.872236140572,19.872236140572,0,0.0,1.0
2004-05-21,19.48,19.67,19.44,19.62,11500,19.7203851257434,19.9127297445263,19.6798915217891,19.8621127395835,11359.8187140656,0.0,1.0
2004-05-24,19.65,19.67,19.61,19.67,52900,19.8924829425492,19.9127297445263,19.8519893385949,19.9127297445263,52255.1660847015,0.0,1.0
2004-05-25,20.05,20.06,19.75,19.76,9000,20.2974189820922,20.3075423830807,19.9937169524349,20.0038403534235,8890.29290665998,0.0,1.0
2004-05-26,20.12,20.12,19.99,20.06,32200,20.3682827890122,20.3682827890122,20.2366785761607,20.3075423830807,31807.4923993835,0.0,1.0
2004-05-27,20.41,20.44,20.41,20.44,5500,20.6618614176808,20.6922316206466,20.6618614176808,20.6922316206466,5432.95677629224,0.0,1.0
2004-05-28,20.19,20.3,20.17,20.3,17800,20.4391465959322,20.5505040068065,20.4188997939551,20.5505040068065,17583.0237487276,0.0,1.0
2004-06-01,20.26,20.27,20.19,20.19,4800,20.5100104028522,20.5201338038408,20.4391465959322,20.4391465959322,4741.48955021867,0.0,1.0
2004-06-02,20.43,20.51,20.23,20.51,3200,20.682108219658,20.7630954275666,20.4796401998865,20.7630954275666,3160.99303347911,0.0,1.0
2004-06-03,20.32,20.33,20.28,20.28,4200,20.5707508087837,20.5808742097723,20.5302572048294,20.5302572048294,4148.80335644133,0.0,1.0
2004-06-04,20.55,20.55,20.43,20.43,30800,20.8035890315209,20.8035890315209,20.682108219658,20.682108219658,30424.5579472364,0.0,1.0
2004-06-07,20.78,20.91,20.69,20.76,24600,21.0364272542581,21.1680314671096,20.9453166453609,21.016180452281,24300.1339448707,0.0,1.0
2004-06-08,20.84,20.84,20.7,20.72,9000,21.0971676601896,21.0971676601896,20.9554400463495,20.9756868483267,8890.29290665998,0.0,1.0
2004-06-09,20.39,20.6,20.39,20.6,3700,20.6416146157037,20.8542060364638,20.6416146157037,20.8542060364638,3654.89819496022,0.0,1.0
2004-06-10,20.49,20.59,20.4,20.51,2400,20.7428486255894,20.8440826354752,20.6517380166923,20.7630954275666,2370.74477510934,0.0,1.0
2004-06-14,20.34,20.37,20.24,20.34,2900,20.5909976107608,20.6213678137266,20.4897636008751,20.5909976107608,2864.64993659045,0.0,1.0
2004-06-15,20.7,20.77,20.5,20.5,36300,20.9554400463495,21.0263038532695,20.752972026578,20.752972026578,35857.5147235287,0.0,1.0
2004-06-16,20.49,20.65,19.991,20.65,3000,20.7428486255894,20.9048230414066,20.2376909162596,20.9048230414066,2963.43096888667,0.0,1.0
2004-06-17,20.76,20.76,20.59,20.61,27500,21.016180452281,21.016180452281,20.8440826354752,20.8643294374523,27164.7838814611,0.0,1.0
2004-06-18,20.74,20.77,20.71,20.71,10500,20.9959336503038,21.0263038532695,20.9655634473381,20.9655634473381,10372.0083911033,0.0,1.0
2004-06-21,20.89,20.91,20.74,20.84,7400,21.1477846651324,21.1680314671096,20.9959336503038,21.0971676601896,7309.79638992046,0.0,1.0
2004-06-22,20.67,20.85,20.67,20.71,3700,20.9250698433838,21.1072910611781,20.9250698433838,20.9655634473381,3654.89819496022,0.0,1.0
2004-06-23,20.91,20.91,20.71,20.84,11600,21.1680314671096,21.1680314671096,20.9655634473381,21.0971676601896,11458.5997463618,0.0,1.0
2004-06-24,20.81,21.0,20.81,20.94,7100,21.0667974572238,21.2591420760068,21.0667974572238,21.1984016700753,7013.45329303179,0.0,1.0
2004-06-25,21.08,21.3,21.0,21.0,37100,21.3401292839153,21.562844105664,21.2591420760068,21.2591420760068,36647.7629818985,0.0,1.0
2004-06-28,21.01,21.19,21.01,21.19,5300,21.2692654769953,21.4514866947897,21.2692654769953,21.4514866947897,5235.39471169979,0.0,1.0
2004-06-29,21.0,21.07,20.9,20.96,12600,21.2591420760068,21.3300058829268,21.157908066121,21.2186484720525,12446.410069324,0.0,1.0
2004-06-30,21.03,21.1,20.86,21.08,5800,21.2895122789725,21.3603760858925,21.1174144621667,21.3401292839153,5729.29987318088,0.0,1.0
2004-07-01,20.9,21.12,20.76,21.12,3200,21.157908066121,21.3806228878697,21.016180452281,21.3806228878697,3160.99303347911,0.0,1.0
2004-07-02,21.11,21.12,20.97,20.97,800,21.3704994868811,21.3806228878697,21.228771873041,21.228771873041,790.248258369777,0.0,1.0
2004-07-06,20.95,21.05,20.86,21.05,9200,21.2085250710639,21.3097590809496,21.1174144621667,21.3097590809496,9087.85497125244,0.0,1.0
2004-07-07,21.15,21.22,20.98,20.98,2700,21.4109930908354,21.4818568977554,21.2388952740296,21.2388952740296,2667.087871998,0.0,1.0
2004-07-08,21.05,21.24,21.05,21.05,6600,21.3097590809496,21.5021036997325,21.3097590809496,21.3097590809496,6519.54813155067,0.0,1.0
2004-07-09,21.34,21.34,21.19,21.2,8800,21.6033377096183,21.6033377096183,21.4514866947897,21.4616100957782,8692.73084206755,0.0,1.0
2004-07-12,21.25,21.25,21.1,21.15,21500,21.5122271007211,21.5122271007211,21.3603760858925,21.4109930908354,21237.9219436878,0.0,1.0
2004-07-13,20.95,21.07,20.92,21.07,2500,21.2085250710639,21.3300058829268,21.1781548680982,21.3300058829268,2469.52580740555,0.0,1.0
2004-07-14,21.05,21.1,20.95,20.96,3100,21.3097590809496,21.3603760858925,21.2085250710639,21.2186484720525,3062.21200118289,0.0,1.0
2004-07-15,20.84,21.0,20.76,21.0,1900,21.0971676601896,21.2591420760068,21.016180452281,21.2591420760068,1876.83961362822,0.0,1.0
2004-07-16,20.84,21.09,20.84,21.09,18600,21.0971676601896,21.3502526849039,21.0971676601896,21.3502526849039,18373.2720070973,0.0,1.0
2004-07-19,20.94,21.08,20.83,20.84,53600,21.1984016700753,21.3401292839153,21.087044259201,21.0971676601896,52946.6333107751,0.0,1.0
2004-07-20,20.84,20.88,20.72,20.79,4000,21.0971676601896,21.1376612641439,20.9756868483267,21.0465506552467,3951.24129184888,0.0,1.0
2004-07-21,20.52,20.79,20.51,20.79,11100,20.7732188285552,21.0465506552467,20.7630954275666,21.0465506552467,10964.6945848807,0.0,1.0
2004-07-22,20.68,20.68,20.44,20.56,16800,20.9351932443724,20.9351932443724,20.6922316206466,20.8137124325095,16595.2134257653,0.0,1.0
2004-07-23,20.07,20.39,20.01,20.39,6300,20.3176657840693,20.6416146157037,20.2569253781379,20.6416146157037,6223.205034662,0.0,1.0
2004-07-26,20.21,20.28,20.0,20.22,6400,20.4593933979094,20.5302572048294,20.2468019771493,20.4695167988979,6321.98606695821,0.0,1.0
2004-07-27,20.27,20.28,20.15,20.19,600,20.5201338038408,20.5302572048294,20.3986529919779,20.4391465959322,592.686193777334,0.0,1.0
2004-07-28,20.07,20.19,20.0,20.01,11000,20.3176657840693,20.4391465959322,20.2468019771493,20.2569253781379,10865.9135525845,0.0,1.0
2004-07-29,20.28,20.28,20.2,20.2,1200,20.5302572048294,20.5302572048294,20.4492699969208,20.4492699969208,1185.37238755467,0.0,1.0
2004-07-30,20.3,20.55,20.27,20.38,13600,20.5505040068065,20.8035890315209,20.5201338038408,20.6314912147151,13434.2203922862,0.0,1.0
2004-08-02,20.37,20.38,20.25,20.38,3000,20.6213678137266,20.6314912147151,20.4998870018637,20.6314912147151,2963.43096888666,0.0,1.0
2004-08-03,20.46,20.5,20.34,20.34,31100,20.7124784226237,20.752972026578,20.5909976107608,20.5909976107608,30720.9010441251,0.0,1.0
2004-08-04,20.32,20.32,20.12,20.12,1100,20.5707508087837,20.5707508087837,20.3682827890122,20.3682827890122,1086.59135525844,0.0,1.0
2004-08-05,20.07,20.27,20.07,20.22,3500,20.3176657840693,20.5201338038408,20.3176657840693,20.4695167988979,3457.33613036778,0.0,1.0
2004-08-06,20.1,20.19,20.06,20.15,6000,20.348035987035,20.4391465959322,20.3075423830807,20.3986529919779,5926.86193777334,0.0,1.0
2004-08-09,19.95,20.0,19.87,19.88,3200,20.1961849722064,20.2468019771493,20.1151977642978,20.1253211652864,3160.99303347911,0.0,1.0
2004-08-10,20.1,20.12,20.03,20.1,6600,20.348035987035,20.3682827890122,20.277172180115,20.348035987035,6519.54813155068,0.0,1.0
2004-08-11,19.75,19.85,19.7,19.71,9000,19.9937169524349,20.0949509623207,19.9430999474921,19.9532233484806,8890.29290666001,0.0,1.0
2004-08-12,19.63,19.72,19.62,19.72,2000,19.872236140572,19.9633467494692,19.8621127395835,19.9633467494692,1975.62064592445,0.0,1.0
2004-08-13,19.83,19.98,19.8,19.87,79900,20.0747041603435,20.2265551751721,20.0443339573778,20.1151977642978,78926.0448046816,0.0,1.0
2004-08-16,20.05,20.07,20.03,20.05,31000,20.2974189820922,20.3176657840693,20.277172180115,20.2974189820922,30622.1200118288,0.0,1.0
2004-08-17,20.07,20.2,20.07,20.2,7300,20.3176657840693,20.4492699969208,20.3176657840693,20.4492699969208,7211.01535762423,0.0,1.0
2004-08-18,20.43,20.43,20.15,20.17,6900,20.682108219658,20.682108219658,20.3986529919779,20.4188997939551,6815.89122843933,0.0,1.0
2004-08-19,20.28,20.28,20.23,20.23,6700,20.5302572048294,20.5302572048294,20.4796401998865,20.4796401998865,6618.32916384688,0.0,1.0
2004-08-20,20.19,20.19,20.12,20.13,4600,20.4391465959322,20.4391465959322,20.3682827890122,20.3784061900008,4543.92748562622,0.0,1.0
2004-08-23,20.01,20.19,20.01,20.19,2500,20.2569253781379,20.4391465959322,20.2569253781379,20.4391465959322,2469.52580740555,0.0,1.0
2004-08-24,19.97,19.97,19.9,19.9,3700,20.2164317741836,20.2164317741836,20.1455679672635,20.1455679672635,3654.89819496022,0.0,1.0
2004-08-25,20.17,20.19,19.98,20.13,2500,20.4188997939551,20.4391465959322,20.2265551751721,20.3784061900008,2469.52580740555,0.0,1.0
2004-08-26,20.04,20.14,20.01,20.1,10400,20.2872955811036,20.3885295909893,20.2569253781379,20.348035987035,10273.2273588071,0.0,1.0
2004-08-27,20.1,20.1,20.04,20.06,700,20.348035987035,20.348035987035,20.2872955811036,20.3075423830807,691.467226073557,0.0,1.0
2004-08-30,20.05,20.05,20.02,20.02,700,20.2974189820922,20.2974189820922,20.2670487791264,20.2670487791264,691.467226073554,0.0,1.0
2004-08-31,20.35,20.36,20.01,20.12,16100,20.6011210117494,20.611244412738,20.2569253781379,20.3682827890122,15903.7461996918,0.0,1.0
2004-09-01,20.54,20.55,20.29,20.33,11300,20.7934656305323,20.8035890315209,20.540380605818,20.5808742097723,11162.2566494731,0.0,1.0
2004-09-02,20.57,20.59,20.5,20.59,11500,20.823835833498,20.8440826354752,20.752972026578,20.8440826354752,11359.8187140656,0.0,1.0
2004-09-03,20.6,20.65,20.57,20.57,23700,20.8542060364638,20.9048230414066,20.823835833498,20.823835833498,23411.1046542046,0.0,1.0
2004-09-07,20.78,20.78,20.58,20.65,4500,21.0364272542581,21.0364272542581,20.8339592344866,20.9048230414066,4445.14645333,0.0,1.0
2004-09-08,20.83,20.84,20.57,20.57,12600,21.087044259201,21.0971676601896,20.823835833498,20.823835833498,12446.410069324,0.0,1.0
2004-09-09,20.75,20.75,20.65,20.67,4800,21.0060570512924,21.0060570512924,20.9048230414066,20.9250698433838,4741.48955021866,0.0,1.0
2004-09-10,20.81,20.98,20.81,20.95,3600,21.0667974572238,21.2388952740296,21.0667974572238,21.2085250710639,3556.11716266401,0.0,1.0
2004-09-13,20.9,21.0,20.89,20.94,30500,21.157908066121,21.2591420760068,21.1477846651324,21.1984016700753,30128.2148503478,0.0,1.0
2004-09-14,20.9,21.0,20.9,21.0,2700,21.157908066121,21.2591420760068,21.157908066121,21.2591420760068,2667.087871998,0.0,1.0
2004-09-15,20.82,20.93,20.72,20.93,6200,21.0769208582124,21.1882782690867,20.9756868483267,21.1882782690867,6124.42400236578,0.0,1.0
2004-09-16,20.8,20.8,20.7,20.7,4500,21.0566740562353,21.0566740562353,20.9554400463495,20.9554400463495,4445.14645332999,0.0,1.0
2004-09-17,21.08,21.08,20.59,20.99,2700,21.3401292839153,21.3401292839153,20.8440826354752,21.2490186750182,2667.08787199801,0.0,1.0
2004-09-20,20.89,20.89,20.81,20.81,32400,21.1477846651324,21.1477846651324,21.0667974572238,21.0667974572238,32005.0544639761,0.0,1.0
2004-09-21,21.32,21.32,21.1,21.2,4700,21.5830909076411,21.5830909076411,21.3603760858925,21.4616100957782,4642.70851792245,0.0,1.0
2004-09-22,21.01,21.19,21.01,21.19,8900,21.2692654769953,21.4514866947897,21.2692654769953,21.4514866947897,8791.51187436379,0.0,1.0
2004-09-23,21.05,21.05,21.05,21.05,400,21.3097590809496,21.3097590809496,21.3097590809496,21.3097590809496,395.124129184889,0.0,1.0
2004-09-24,21.28,21.28,21.14,21.25,4900,21.5425973036868,21.5425973036868,21.4008696898468,21.5122271007211,4840.2705825149,0.0,1.0
2004-09-27,21.18,21.23,21.06,21.07,5400,21.4413632938011,21.491980298744,21.3198824819382,21.3300058829268,5334.175743996,0.0,1.0
2004-09-28,21.24,21.24,21.16,21.17,4400,21.5021036997325,21.5021036997325,21.4211164918239,21.4312398928125,4346.36542103379,0.0,1.0
2004-09-29,21.45,21.47,21.36,21.36,6800,21.7146951204926,21.7349419224698,21.6235845115954,21.6235845115954,6717.11019614311,0.0,1.0
2004-09-30,21.42,21.48,21.3,21.48,2700,21.6843249175269,21.7450653234583,21.562844105664,21.7450653234583,2667.087871998,0.0,1.0
2004-10-01,21.85,21.85,21.55,21.55,7800,22.1196311600356,22.1196311600356,21.8159291303784,21.8159291303784,7704.92051910533,0.0,1.0
2004-10-04,21.73,21.73,21.54,21.65,4800,21.9981503481727,21.9981503481727,21.8058057293898,21.9171631402641,4741.48955021867,0.0,1.0
2004-10-05,21.83,21.83,21.83,21.83,1300,22.0993843580584,22.0993843580584,22.0993843580584,22.0993843580584,1284.15341985089,0.0,1.0
2004-10-06,21.68,21.78,21.6,21.68,7000,21.9475333432298,22.0487673531156,21.8665461353212,21.9475333432298,6914.67226073557,0.0,1.0
2004-10-07,21.65,21.8,21.65,21.8,2500,21.9171631402641,22.0690141550927,21.9171631402641,22.0690141550927,2469.52580740556,0.0,1.0
2004-10-08,21.94,22.02,21.8,22.0,2700,22.2107417689328,22.2917289768414,22.0690141550927,22.2714821748642,2667.087871998,0.0,1.0
2004-10-11,21.97,21.97,21.83,21.93,1200,22.2411119718985,22.2411119718985,22.0993843580584,22.2006183679442,1185.37238755467,0.0,1.0
2004-10-12,21.79,21.79,21.66,21.67,2300,22.0588907541042,22.0588907541042,21.9272865412527,21.9374099422413,2271.96374281311,0.0,1.0
2004-10-13,21.53,21.71,21.52,21.71,6700,21.7956823284012,21.9779035461956,21.7855589274126,21.9779035461956,6618.32916384689,0.0,1.0
2004-10-14,21.76,21.8,21.75,21.76,8800,22.0285205511384,22.0690141550927,22.0183971501499,22.0285205511384,8692.73084206757,0.0,1.0
2004-10-15,22.0,22.0,21.83,21.9,1700,22.2714821748642,22.2714821748642,22.0993843580584,22.1702481649785,1679.27754903578,0.0,1.0
2004-10-18,22.15,22.15,21.9,21.9,4200,22.4233331896928,22.4233331896928,22.1702481649785,22.1702481649785,4148.80335644134,0.0,1.0
2004-10-19,22.05,22.14,22.04,22.14,7000,22.3220991798071,22.4132097887043,22.3119757788185,22.4132097887043,6914.67226073555,0.0,1.0
2004-10-20,22.22,22.22,22.09,22.17,7800,22.4941969966129,22.4941969966129,22.3625927837614,22.44357999167,7704.92051910532,0.0,1.0
2004-10-21,22.32,22.32,22.12,22.18,17400,22.5954310064986,22.5954310064986,22.3929629867271,22.4537033926586,17187.8996195427,0.0,1.0
2004-10-22,22.38,22.41,22.29,22.41,3700,22.6561714124301,22.6865416153958,22.5650608035329,22.6865416153958,3654.89819496021,0.0,1.0
2004-10-25,22.45,22.45,22.3,22.34,20000,22.7270352193501,22.7270352193501,22.5751842045215,22.6156778084758,19756.2064592444,0.0,1.0
2004-10-26,22.46,22.46,22.32,22.45,8200,22.7371586203387,22.7371586203387,22.5954310064986,22.7270352193501,8100.04464829021,0.0,1.0
2004-10-27,22.49,22.63,22.42,22.47,12100,22.7675288233044,22.9092564371444,22.6966650163844,22.7472820213272,11952.5049078429,0.0,1.0
2004-10-28,22.72,22.72,22.544,22.6,4700,23.0003670460416,23.0003670460416,22.8221951886427,22.8788862341787,4642.70851792244,0.0,1.0
2004-10-29,22.75,22.76,22.55,22.63,8700,23.0307372490073,23.0408606499959,22.8282692292358,22.9092564371444,8593.94980977134,0.0,1.0
2004-11-01,22.71,22.84,22.68,22.77,39600,22.990243645053,23.1218478579045,22.9598734420873,23.0509840509845,39117.288789304,0.0,1.0
2004-11-02,22.87,22.93,22.81,22.81,8000,23.1522180608702,23.2129584668017,23.0914776549388,23.0914776549388,7902.48258369778,0.0,1.0
2004-11-03,23.13,23.17,23.06,23.17,4400,23.4154264865732,23.4559200905275,23.3445626796531,23.4559200905275,4346.36542103377,0.0,1.0
2004-11-04,23.5,23.5,23.2,23.2,24100,23.7899923231504,23.7899923231504,23.4862902934932,23.4862902934932,23806.2287833896,0.0,1.0
2004-11-05,23.59,23.6,23.43,23.43,43100,23.8811029320476,23.8912263330362,23.7191285162304,23.7191285162304,42574.6249196718,0.0,1.0
2004-11-08,23.64,23.69,23.49,23.55,25000,23.9317199369905,23.9823369419333,23.7798689221618,23.8406093280933,24695.2580740555,0.0,1.0
2004-11-09,23.57,23.57,23.47,23.49,15200,23.8608561300704,23.8608561300704,23.7596221201847,23.7798689221618,15014.7169090258,0.0,1.0
2004-11-10,23.51,23.51,23.5,23.5,5200,23.800115724139,23.800115724139,23.7899923231504,23.7899923231504,5136.61367940355,0.0,1.0
2004-11-11,23.95,23.95,23.56,23.56,20600,24.2455453676363,24.2455453676363,23.8507327290819,23.8507327290819,20348.8926530218,0.0,1.0
2004-11-12,24.07,24.07,23.67,23.82,18800,24.3670261794992,24.3670261794992,23.9620901399562,24.1139411547848,18570.8340716898,0.0,1.0
2004-11-15,23.85,23.85,23.69,23.83,46400,24.1443113577505,24.1443113577505,23.9823369419333,24.1240645557734,45834.3989854472,0.0,1.0
2004-11-16,23.6,23.71,23.54,23.7,26000,23.8912263330362,24.0025837439105,23.8304859271047,23.9924603429219,25683.0683970177,0.0,1.0
2004-11-17,24.02,24.13,23.92,23.93,8100,24.3164091745563,24.4277665854306,24.2151751646706,24.2252985656591,8001.263615994,0.0,1.0
2004-11-18,24.06,24.06,23.92,23.93,10300,24.3569027785106,24.3569027785106,24.2151751646706,24.2252985656591,10174.4463265109,0.0,1.0
2004-11-19,24.05,24.26,23.96,24.22,30800,24.346779377522,24.5593707982821,24.2556687686249,24.5188771943278,30424.5579472365,0.0,1.0
2004-11-22,24.0,24.0,23.76,23.9,9600,24.2961623725791,24.2961623725791,24.0532007488534,24.1949283626934,9482.97910043735,0.0,1.0
2004-11-23,24.1,24.1,23.93,24.0,14500,24.3973963824649,24.3973963824649,24.2252985656591,24.2961623725791,14323.2496829522,0.0,1.0
2004-11-24,24.29,24.29,24.2,24.2,3900,24.5897410012478,24.5897410012478,24.4986303923506,24.4986303923506,3852.46025955267,0.0,1.0
2004-11-26,24.6,24.62,24.39,24.4,6100,24.9035664318936,24.9238132338708,24.6909750111336,24.7010984121221,6025.64297006956,0.0,1.0
2004-11-29,24.62,24.65,24.5,24.6,3900,24.9238132338708,24.9541834368365,24.8023324220079,24.9035664318936,3852.46025955266,0.0,1.0
2004-11-30,24.46,24.55,24.28,24.55,38300,24.7618388180536,24.8529494269508,24.5796176002592,24.8529494269508,37833.1353694531,0.0,1.0
2004-12-01,24.89,24.89,24.53,24.54,17600,25.1971450605623,25.1971450605623,24.8327026249736,24.8428260259622,17385.4616841351,0.0,1.0
2004-12-02,24.6,24.85,24.6,24.85,14000,24.9035664318936,25.156651456608,24.9035664318936,25.156651456608,13829.3445214711,0.0,1.0
2004-12-03,25.05,25.05,24.77,24.77,24000,25.3591194763795,25.3591194763795,25.0756642486994,25.0756642486994,23707.4477510933,0.0,1.0
2004-12-06,25.16,25.19,25.05,25.05,17500,25.4704768872538,25.5008470902195,25.3591194763795,25.3591194763795,17286.6806518389,0.0,1.0
2004-12-07,25.2,25.32,25.2,25.25,23700,25.5109704912081,25.632451303071,25.5109704912081,25.561587496151,23411.1046542047,0.0,1.0
2004-12-08,25.07,25.11,24.84,24.98,17300,25.3793662783566,25.4198598823109,25.1465280556194,25.2882556694595,17089.1185872465,0.0,1.0
2004-12-09,25.19,25.19,24.792,24.92,31200,25.5008470902195,25.5008470902195,25.0979357308743,25.227515263528,30819.6820764214,0.0,1.0
2004-12-10,24.93,25.03,24.77,24.86,15700,25.2376386645166,25.3388726744023,25.0756642486994,25.1667748575966,15508.6220705069,0.0,1.0
2004-12-13,25.37,25.37,25.03,25.03,21000,25.6830683080139,25.6830683080139,25.3388726744023,25.3388726744023,20744.0167822066,0.0,1.0
2004-12-14,25.36,25.36,25.19,25.22,18400,25.6729449070253,25.6729449070253,25.5008470902195,25.5312172931853,18175.7099425049,0.0,1.0
2004-12-15,25.53,25.55,25.39,25.45,23300,25.8450427238311,25.8652895258082,25.703315109991,25.7640555159225,23015.9805250198,0.0,1.0
2004-12-16,25.1,25.32,25.1,25.32,9100,25.4097364813224,25.632451303071,25.4097364813224,25.632451303071,8989.07393895621,0.0,1.0
2004-12-17,25.15,25.18,25.01,25.09,18900,25.4603534862652,25.490723689231,25.3186258724252,25.3996130803338,18669.615103986,0.0,1.0
2004-12-20,25.56,25.62,25.35,25.4,13200,25.8754129267968,25.9361533327282,25.6628215060367,25.7134385109796,13039.0962631013,0.0,1.0
2004-12-21,25.74,25.75,25.55,25.61,77100,26.0576341445911,26.0677575455797,25.8652895258082,25.9260299317397,76160.1759003874,0.0,1.0
2004-12-22,25.82,25.83,25.71,25.8,78600,26.1386213524997,26.1487447534883,26.0272639416254,26.1183745505226,77641.8913848308,0.0,1.0
2004-12-23,25.45,25.54,25.27,25.34,22500,26.4158000715669,26.5092154745705,26.2289692655598,26.3016256901181,21677.3672744576,0.6438,1.0
2004-12-27,25.7,25.71,25.52,25.55,113500,26.6752873021324,26.685666791355,26.4884564961252,26.5195949637931,109350.27491782,0.0,1.0
2004-12-28,25.71,25.71,25.58,25.59,45200,26.685666791355,26.685666791355,26.550733431461,26.5611129206836,43547.4222580216,0.0,1.0
2004-12-29,25.71,25.74,25.56,25.56,38800,26.685666791355,26.7168052590229,26.5299744530157,26.5299744530157,37381.4155666203,0.0,1.0
2004-12-30,25.65,25.81,25.53,25.67,16000,26.6233898560193,26.7894616835812,26.4988359853479,26.6441488344645,15415.0167285032,0.0,1.0
2004-12-31,25.6,25.73,25.5,25.73,107300,26.5714924099062,26.7064257698003,26.46769751768,26.7064257698003,103376.955935525,0.0,1.0
2005-01-03,25.46,25.64,25.36,25.6,46600,26.4261795607895,26.6130103667967,26.3223846685633,26.5714924099062,44896.2362217656,0.0,1.0
2005-01-04,24.88,25.35,24.88,25.35,40300,25.8241691858776,26.3120051793407,25.8241691858776,26.3120051793407,38826.5733849174,0.0,1.0
2005-01-05,25.01,25.2,25.0,25.0,16300,25.9591025457716,26.1563128410014,25.948723056549,25.948723056549,15704.0482921627,0.0,1.0
2005-01-06,24.99,25.05,24.85,24.98,30900,25.9383435673264,26.0006205026621,25.7930307182097,25.9279640781038,29770.2510569218,0.0,1.0
2005-01-07,24.734,25.09,24.69,25.09,18400,25.6726286432273,26.0421384595526,25.6269588906478,26.0421384595526,17727.2692377787,0.0,1.0
2005-01-10,24.89,25.05,24.8,24.88,49500,25.8345486751002,26.0006205026621,25.7411332720966,25.8241691858776,47690.2080038068,0.0,1.0
2005-01-11,24.49,24.8,24.46,24.8,29500,25.4193691061954,25.7411332720966,25.3882306385276,25.7411332720966,28421.4370931778,0.0,1.0
2005-01-12,24.99,24.99,24.76,24.76,222200,25.9383435673264,25.9383435673264,25.6996153152062,25.6996153152062,214076.044817088,0.0,1.0
2005-01-13,25.0,25.17,24.87,24.95,15200,25.948723056549,26.1251743733336,25.813789696655,25.8968256104359,14644.2658920781,0.0,1.0
2005-01-14,25.07,25.08,24.89,24.96,5900,26.0213794811074,26.03175897033,25.8345486751002,25.9072050996585,5684.28741863555,0.0,1.0
2005-01-18,24.86,25.0,24.65,24.85,26200,25.8034102074323,25.948723056549,25.5854409337573,25.7930307182097,25242.089892924,0.0,1.0
2005-01-19,24.92,25.03,24.88,25.03,6100,25.8656871427681,25.9798615242169,25.8241691858776,25.9798615242169,5876.97512774184,0.0,1.0
2005-01-20,24.81,24.83,24.62,24.73,26700,25.7515127613192,25.7722717397645,25.5543024660895,25.6684768475383,25723.8091656898,0.0,1.0
2005-01-21,24.92,25.03,24.78,24.88,20600,25.8656871427681,25.9798615242169,25.7203742936514,25.8241691858776,19846.8340379479,0.0,1.0
2005-01-24,24.78,25.05,24.78,24.95,19100,25.7203742936514,26.0006205026621,25.7203742936514,25.8968256104359,18401.6762196507,0.0,1.0
2005-01-25,24.75,24.98,24.75,24.93,12000,25.6892358259835,25.9279640781038,25.6892358259835,25.8760666319907,11561.2625463774,0.0,1.0
2005-01-26,24.92,25.11,24.92,25.09,8000,25.8656871427681,26.0628974379978,25.8656871427681,26.0421384595526,7707.50836425159,0.0,1.0
2005-01-27,24.76,24.96,24.75,24.9,7700,25.6996153152062,25.9072050996585,25.6892358259835,25.8449281643228,7418.47680059215,0.0,1.0
2005-01-28,24.86,24.96,24.7,24.79,15800,25.8034102074323,25.9072050996585,25.6373383798704,25.730753782874,15222.3290193969,0.0,1.0
2005-01-31,25.13,25.23,24.98,25.01,26100,26.0836564164431,26.1874513086693,25.9279640781038,25.9591025457716,25145.7460383708,0.0,1.0
2005-02-01,25.38,25.39,25.07,25.13,18700,26.3431436470086,26.3535231362312,26.0213794811074,26.0836564164431,18016.3008014381,0.0,1.0
2005-02-02,25.39,25.4,25.27,25.39,20800,26.3535231362312,26.3639026254538,26.2289692655598,26.3535231362312,20039.5217470542,0.0,1.0
2005-02-03,25.01,25.18,25.0,25.14,42600,25.9591025457716,26.1355538625562,25.948723056549,26.0940359056657,41042.4820396398,0.0,1.0
2005-02-04,25.27,25.35,25.14,25.23,28000,26.2289692655598,26.3120051793407,26.0940359056657,26.1874513086693,26976.2792748806,0.0,1.0
2005-02-07,25.2,25.32,24.95,25.26,38800,26.1563128410014,26.2808667116729,25.8968256104359,26.2185897763371,37381.4155666203,0.0,1.0
2005-02-08,25.07,25.27,25.05,25.1,12900,26.0213794811074,26.2289692655598,26.0006205026621,26.0525179487752,12428.3572373557,0.0,1.0
2005-02-09,25.027,25.25,25.027,25.1,47700,25.9767476774501,26.2082102871145,25.9767476774501,26.0525179487752,45956.0186218502,0.0,1.0
2005-02-10,25.45,25.5,25.27,25.29,41800,26.4158000715669,26.46769751768,26.2289692655598,26.249728244005,40271.7312032146,0.0,1.0
2005-02-11,25.59,25.59,25.34,25.37,15800,26.5611129206836,26.5611129206836,26.3016256901181,26.3327641577859,15222.3290193969,0.0,1.0
2005-02-14,25.77,25.77,25.6,25.61,20800,26.7479437266907,26.7479437266907,26.5714924099062,26.5818718991288,20039.5217470542,0.0,1.0
2005-02-15,25.91,25.91,25.73,25.82,37700,26.8932565758074,26.8932565758074,26.7064257698003,26.7998411728038,36321.6331665357,0.0,1.0
2005-02-16,25.58,25.82,25.47,25.7,24300,26.550733431461,26.7998411728038,26.4365590500121,26.6752873021324,23411.5566564142,0.0,1.0
2005-02-17,25.66,25.84,25.64,25.69,50800,26.6337693452419,26.8206001512491,26.6130103667967,26.6649078129098,48942.6781129977,0.0,1.0
2005-02-18,25.5,25.67,25.49,25.64,14100,26.46769751768,26.6441488344645,26.4573180284574,26.6130103667967,13584.4834919935,0.0,1.0
2005-02-22,25.24,25.51,25.2,25.3,80900,26.1978307978919,26.4780770069026,26.1563128410014,26.2601077332276,77942.1783334943,0.0,1.0
2005-02-23,25.25,25.39,25.18,25.18,30600,26.2082102871145,26.3535231362312,26.1355538625562,26.1355538625562,29481.2194932624,0.0,1.0
2005-02-24,25.45,25.45,25.35,25.41,11800,26.4158000715669,26.4158000715669,26.3120051793407,26.3742821146764,11368.5748372711,0.0,1.0
2005-02-25,25.87,25.87,25.42,25.42,60900,26.8517386189169,26.8517386189169,26.384661603899,26.384661603899,58673.4074228654,0.0,1.0
2005-02-28,25.84,25.88,25.75,25.83,79100,26.8206001512491,26.8621181081395,26.7271847482455,26.8102206620264,76207.9889515376,0.0,1.0
2005-03-01,25.7,25.85,25.64,25.83,35100,26.6752873021324,26.8309796404717,26.6130103667967,26.8102206620264,33816.6929481539,0.0,1.0
2005-03-02,25.63,25.68,25.38,25.5,38300,26.6026308775741,26.6545283236872,26.3431436470086,26.46769751768,36899.6962938545,0.0,1.0
2005-03-03,25.59,25.72,25.36,25.72,45800,26.5611129206836,26.6960462805776,26.3223846685633,26.6960462805776,44125.4853853404,0.0,1.0
2005-03-04,26.14,26.14,25.83,25.83,23400,27.1319848279277,27.1319848279277,26.8102206620264,26.8102206620264,22544.4619654359,0.0,1.0
2005-03-07,26.06,26.1,25.87,25.95,20200,27.0489489141467,27.0904668710372,26.8517386189169,26.9347745326979,19461.4586197353,0.0,1.0
2005-03-08,25.96,26.17,25.96,26.06,18500,26.9451540219205,27.1631232955955,26.9451540219205,27.0489489141467,17823.6130923318,0.0,1.0
2005-03-09,26.07,26.12,25.95,26.02,5700,27.0593284033693,27.1112258494824,26.9347745326979,27.0074309572562,5491.59970952927,0.0,1.0
2005-03-10,25.85,26.07,25.83,25.94,33900,26.8309796404717,27.0593284033693,26.8102206620264,26.9243950434753,32660.5666935162,0.0,1.0
2005-03-11,25.87,26.09,25.87,25.97,18500,26.8517386189169,27.0800873818146,26.8517386189169,26.9555335111431,17823.6130923318,0.0,1.0
2005-03-14,25.77,25.95,25.71,25.87,20400,26.7479437266907,26.9347745326979,26.685666791355,26.8517386189169,19654.1463288416,0.0,1.0
2005-03-15,25.94,25.95,25.83,25.89,5300,26.9243950434753,26.9347745326979,26.8102206620264,26.8724975973622,5106.22429131668,0.0,1.0
2005-03-16,25.75,25.95,25.75,25.86,7000,26.7271847482455,26.9347745326979,26.7271847482455,26.8413591296943,6744.06981872015,0.0,1.0
2005-03-17,25.73,25.93,25.61,25.77,18400,26.7064257698003,26.9140155542526,26.5818718991288,26.7479437266907,17727.2692377787,0.0,1.0
2005-03-18,25.93,25.93,25.7,25.79,22600,26.9140155542526,26.9140155542526,26.6752873021324,26.768702705136,21773.7111290108,0.0,1.0
2005-03-21,25.7,25.89,25.64,25.86,8500,26.6752873021324,26.8724975973622,26.6130103667967,26.8413591296943,8189.22763701733,0.0,1.0
2005-03-22,25.3,25.85,25.3,25.6,46800,26.2601077332276,26.8309796404717,26.2601077332276,26.5714924099062,45088.9239308719,0.0,1.0
2005-03-23,25.25,25.48,25.2,25.23,82300,26.2082102871145,26.4469385392348,26.1563128410014,26.1874513086693,79290.9922972384,0.0,1.0
2005-03-24,25.3,25.49,25.3,25.35,19100,26.2601077332276,26.4573180284574,26.2601077332276,26.3120051793407,18401.6762196507,0.0,1.0
2005-03-28,25.25,25.35,25.19,25.31,219600,26.2082102871145,26.3120051793407,26.1459333517788,26.2704872224502,211571.104598707,0.0,1.0
2005-03-29,25.25,25.46,25.25,25.28,46200,26.2082102871145,26.4261795607895,26.2082102871145,26.2393487547824,44510.860803553,0.0,1.0
2005-03-30,25.66,25.72,25.49,25.49,28500,26.6337693452419,26.6960462805776,26.4573180284574,26.4573180284574,27457.9985476463,0.0,1.0
2005-03-31,25.79,25.87,25.6,25.75,22800,26.768702705136,26.8517386189169,26.5714924099062,26.7271847482455,21966.398838117,0.0,1.0
2005-04-01,25.58,25.96,25.54,25.86,27400,26.550733431461,26.9451540219205,26.5092154745705,26.8413591296943,26398.2161475617,0.0,1.0
2005-04-04,25.52,25.53,25.41,25.51,7000,26.4884564961252,26.4988359853479,26.3742821146764,26.4780770069026,6744.06981872016,0.0,1.0
2005-04-05,25.69,25.69,24.6,24.6,2500,26.6649078129098,26.6649078129098,25.5335434876442,25.5335434876442,2408.59636382862,0.0,1.0
2005-04-06,25.6,25.73,25.51,25.51,13700,26.5714924099062,26.7064257698003,26.4780770069026,26.4780770069026,13199.1080737809,0.0,1.0
2005-04-07,25.87,26.12,25.87,25.94,18400,26.8517386189169,27.1112258494824,26.8517386189169,26.9243950434753,17727.2692377787,0.0,1.0
2005-04-08,26.0,26.04,25.83,25.83,4000,26.986671978811,27.0281899357015,26.8102206620264,26.8102206620264,3853.7541821258,0.0,1.0
2005-04-11,26.21,26.23,26.07,26.22,12000,27.204641252486,27.2254002309312,27.0593284033693,27.2150207417086,11561.2625463774,0.0,1.0
2005-04-12,26.06,26.06,25.71,25.84,17800,27.0489489141467,27.0489489141467,26.685666791355,26.8206001512491,17149.2061104598,0.0,1.0
2005-04-13,25.78,25.92,25.78,25.87,7600,26.7583232159134,26.90363606503,26.7583232159134,26.8517386189169,7322.13294603901,0.0,1.0
2005-04-14,25.5,25.67,25.44,25.64,8400,26.46769751768,26.6441488344645,26.4054205823443,26.6130103667967,8092.88378246418,0.0,1.0
2005-04-15,25.2,25.46,25.05,25.31,39500,26.1563128410014,26.4261795607895,26.0006205026621,26.2704872224502,38055.8225484923,0.0,1.0
2005-04-18,25.05,25.12,24.89,25.0,36500,26.0006205026621,26.0732769272205,25.8345486751002,25.948723056549,35165.506911898,0.0,1.0
2005-04-19,24.96,25.09,24.88,25.01,31700,25.9072050996585,26.0421384595526,25.8241691858776,25.9591025457716,30541.001893347,0.0,1.0
2005-04-20,25.01,25.12,24.84,24.87,6400,25.9591025457716,26.0732769272205,25.7826512289871,25.813789696655,6166.00669140129,0.0,1.0
2005-04-21,25.1,25.1,25.06,25.06,5300,26.0525179487752,26.0525179487752,26.0109999918847,26.0109999918847,5106.22429131669,0.0,1.0
2005-04-22,25.19,25.28,25.15,25.28,11700,26.1459333517788,26.2393487547824,26.1044153948883,26.2393487547824,11272.230982718,0.0,1.0
2005-04-25,25.23,25.23,25.1,25.17,6100,26.1874513086693,26.1874513086693,26.0525179487752,26.1251743733336,5876.97512774184,0.0,1.0
2005-04-26,25.09,25.11,25.09,25.11,3100,26.0421384595526,26.0628974379978,26.0421384595526,26.0628974379978,2986.6594911475,0.0,1.0
2005-04-27,24.67,24.8,24.64,24.72,5800,25.6061999122026,25.7411332720966,25.5750614445347,25.6580973583157,5587.94356408241,0.0,1.0
2005-04-28,24.38,24.65,24.38,24.6,18700,25.3051947247466,25.5854409337573,25.3051947247466,25.5335434876442,18016.3008014381,0.0,1.0
2005-04-29,24.51,24.75,24.5,24.66,2800,25.4401280846407,25.6892358259835,25.429748595418,25.59582042298,2697.62792748806,0.0,1.0
2005-05-02,24.7,24.86,24.66,24.75,5300,25.6373383798704,25.8034102074323,25.59582042298,25.6892358259835,5106.22429131669,0.0,1.0
2005-05-03,24.73,24.79,24.72,24.75,44500,25.6684768475383,25.730753782874,25.6580973583157,25.6892358259835,42873.0152761495,0.0,1.0
2005-05-04,24.95,25.01,24.844,24.85,15800,25.8968256104359,25.9591025457716,25.7868030246762,25.7930307182097,15222.3290193969,0.0,1.0
2005-05-05,25.07,25.16,24.91,25.09,4100,26.0213794811074,26.1147948841109,25.8553076535454,26.0421384595526,3950.09803667894,0.0,1.0
2005-05-06,24.78,24.93,24.74,24.93,7100,25.7203742936514,25.8760666319907,25.6788563367609,25.8760666319907,6840.41367327329,0.0,1.0
2005-05-09,24.88,24.9,24.69,24.84,3700,25.8241691858776,25.8449281643228,25.6269588906478,25.7826512289871,3564.72261846636,0.0,1.0
2005-05-10,24.6,24.76,24.6,24.73,2500,25.5335434876442,25.6996153152062,25.5335434876442,25.6684768475383,2408.59636382863,0.0,1.0
2005-05-11,24.58,24.7,24.5,24.7,3900,25.512784509199,25.6373383798704,25.429748595418,25.6373383798704,3757.41032757266,0.0,1.0
2005-05-12,24.48,24.63,24.43,24.5,3300,25.4089896169728,25.5646819553121,25.3570921708597,25.429748595418,3179.34720025379,0.0,1.0
2005-05-13,24.17,24.4,24.01,24.4,14300,25.0872254510716,25.3259537031918,24.9211536235097,25.3259537031918,13777.1712010997,0.0,1.0
2005-05-16,24.42,26.99,24.31,24.43,21500,25.3467126816371,28.0142414118503,25.2325383001883,25.3570921708597,20713.9287289262,0.0,1.0
2005-05-17,24.16,24.33,24.15,24.2,8600,25.076845961849,25.2532972786335,25.0664664726264,25.1183639187395,8285.57149157046,0.0,1.0
2005-05-18,24.51,24.522,24.2,24.26,18500,25.4401280846407,25.4525834717078,25.1183639187395,25.1806408540752,17823.6130923318,0.0,1.0
2005-05-19,24.52,24.74,24.49,24.6,33000,25.4505075738633,25.6788563367609,25.4193691061954,25.5335434876442,31793.4720025378,0.0,1.0
2005-05-20,24.6,24.63,24.42,24.63,40600,25.5335434876442,25.5646819553121,25.3467126816371,25.5646819553121,39115.6049485769,0.0,1.0
2005-05-23,24.93,24.93,24.6,24.67,19300,25.8760666319907,25.8760666319907,25.5335434876442,25.6061999122026,18594.363928757,0.0,1.0
2005-05-24,24.6,24.83,24.6,24.68,20800,25.5335434876442,25.7722717397645,25.5335434876442,25.6165794014252,20039.5217470542,0.0,1.0
2005-05-25,24.8,24.93,24.75,24.8,14000,25.7411332720966,25.8760666319907,25.6892358259835,25.7411332720966,13488.1396374403,0.0,1.0
2005-05-26,24.8,24.93,24.75,24.8,8200,25.7411332720966,25.8760666319907,25.6892358259835,25.7411332720966,7900.1960733579,0.0,1.0
2005-05-27,24.84,24.93,24.77,24.88,6500,25.7826512289871,25.8760666319907,25.7099948044288,25.8241691858776,6262.35054595443,0.0,1.0
2005-05-31,24.3,24.5,23.4,24.4,86900,25.2221588109656,25.429748595418,24.2880047809299,25.3259537031918,83722.8096066832,0.0,1.0
2005-06-01,24.4,24.54,24.22,24.22,19600,25.3259537031918,25.4712665523085,25.1391228971847,25.1391228971847,18883.3954924165,0.0,1.0
2005-06-02,24.62,24.62,24.4,24.4,4100,25.5543024660895,25.5543024660895,25.3259537031918,25.3259537031918,3950.09803667894,0.0,1.0
2005-06-03,24.4,24.51,24.23,24.51,8800,25.3259537031918,25.4401280846407,25.1495023864073,25.4401280846407,8478.25920067678,0.0,1.0
2005-06-06,24.33,24.43,24.28,24.4,13600,25.2532972786335,25.3570921708597,25.2013998325204,25.3259537031918,13102.7642192277,0.0,1.0
2005-06-07,24.5,24.56,24.46,24.47,9500,25.429748595418,25.4920255307538,25.3882306385276,25.3986101277502,9152.66618254879,0.0,1.0
2005-06-08,24.45,24.77,24.45,24.72,7800,25.3778511493049,25.7099948044288,25.3778511493049,25.6580973583157,7514.82065514533,0.0,1.0
2005-06-09,24.55,24.63,24.43,24.43,2500,25.4816460415311,25.5646819553121,25.3570921708597,25.3570921708597,2408.59636382863,0.0,1.0
2005-06-10,24.32,24.49,24.3,24.35,5600,25.2429177894109,25.4193691061954,25.2221588109656,25.2740562570787,5395.25585497612,0.0,1.0
2005-06-13,24.63,24.67,24.31,24.46,9700,25.5646819553121,25.6061999122026,25.2325383001883,25.3882306385276,9345.35389165507,0.0,1.0
2005-06-14,24.5,24.56,24.38,24.38,18700,25.429748595418,25.4920255307538,25.3051947247466,25.3051947247466,18016.3008014382,0.0,1.0
2005-06-15,24.73,24.73,24.53,24.53,1200,25.6684768475383,25.6684768475383,25.4608870630859,25.4608870630859,1156.12625463774,0.0,1.0
2005-06-16,24.52,24.65,24.48,24.65,9200,25.4505075738633,25.5854409337573,25.4089896169728,25.5854409337573,8863.63461888933,0.0,1.0
2005-06-17,24.92,24.98,24.7,24.7,14000,25.8656871427681,25.9279640781038,25.6373383798704,25.6373383798704,13488.1396374403,0.0,1.0
2005-06-20,24.72,24.78,24.53,24.78,15500,25.6580973583157,25.7203742936514,25.4608870630859,25.7203742936514,14933.2974557375,0.0,1.0
2005-06-21,24.75,24.81,24.56,24.73,5700,25.6892358259835,25.7515127613192,25.4920255307538,25.6684768475383,5491.59970952927,0.0,1.0
2005-06-22,24.67,24.75,24.53,24.75,2300,25.6061999122026,25.6892358259835,25.4608870630859,25.6892358259835,2215.90865472233,0.0,1.0
2005-06-23,24.3,24.5,24.3,24.46,9000,25.2221588109656,25.429748595418,25.2221588109656,25.3882306385276,8670.94690978307,0.0,1.0
2005-06-24,24.22,24.45,24.2,24.45,13100,25.1391228971847,25.3778511493049,25.1183639187395,25.3778511493049,12621.044946462,0.0,1.0
2005-06-27,24.15,24.32,23.16,23.16,8400,25.0664664726264,25.2429177894109,24.038897039587,24.038897039587,8092.88378246417,0.0,1.0
2005-06-28,24.27,24.27,24.19,24.19,6900,25.1910203432978,25.1910203432978,25.1079844295168,25.1079844295168,6647.725964167,0.0,1.0
2005-06-29,24.37,24.46,24.22,24.22,3600,25.294815235524,25.3882306385276,25.1391228971847,25.1391228971847,3468.37876391322,0.0,1.0
2005-06-30,24.63,24.63,24.46,24.53,8600,25.5646819553121,25.5646819553121,25.3882306385276,25.4608870630859,8285.57149157047,0.0,1.0
2005-07-01,24.44,24.64,24.34,24.64,17000,25.3674716600823,25.5750614445347,25.2636767678561,25.5750614445347,16378.4552740347,0.0,1.0
2005-07-05,24.31,24.41,24.21,24.21,5600,25.2325383001883,25.3363331924145,25.1287434079621,25.1287434079621,5395.25585497612,0.0,1.0
2005-07-06,24.39,24.51,24.33,24.33,14900,25.3155742139692,25.4401280846407,25.2532972786335,25.2532972786335,14355.2343284186,0.0,1.0
2005-07-07,24.2,25.0,23.33,25.0,19500,25.1183639187395,25.948723056549,24.2153483563715,25.948723056549,18787.0516378632,0.0,1.0
2005-07-08,24.75,24.75,24.4,24.4,45400,25.6892358259835,25.6892358259835,25.3259537031918,25.3259537031918,43740.1099671279,0.0,1.0
2005-07-11,24.9,24.95,24.74,24.74,11400,25.8449281643228,25.8968256104359,25.6788563367609,25.6788563367609,10983.1994190585,0.0,1.0
2005-07-12,25.13,25.18,25.0,25.0,7800,26.0836564164431,26.1355538625562,25.948723056549,25.948723056549,7514.8206551453,0.0,1.0
2005-07-13,25.05,25.14,25.02,25.14,19200,26.0006205026621,26.0940359056657,25.9694820349943,26.0940359056657,18498.0200742039,0.0,1.0
2005-07-14,25.26,25.36,25.16,25.32,8500,26.2185897763371,26.3223846685633,26.1147948841109,26.2808667116729,8189.22763701734,0.0,1.0
2005-07-15,25.12,25.14,25.11,25.11,5200,26.0732769272205,26.0940359056657,26.0628974379978,26.0628974379978,5009.88043676353,0.0,1.0
2005-07-18,25.05,25.19,25.0,25.05,6700,26.0006205026621,26.1459333517788,25.948723056549,26.0006205026621,6455.03825506072,0.0,1.0
2005-07-19,25.26,25.32,25.1,25.15,21500,26.2185897763371,26.2808667116729,26.0525179487752,26.1044153948883,20713.9287289262,0.0,1.0
2005-07-20,25.45,25.45,25.05,25.18,11900,26.4158000715669,26.4158000715669,26.0006205026621,26.1355538625562,11464.9186918243,0.0,1.0
2005-07-21,25.38,25.51,25.27,25.45,8700,26.3431436470086,26.4780770069026,26.2289692655598,26.4158000715669,8381.91534612361,0.0,1.0
2005-07-22,25.4,25.5,25.26,25.49,6200,26.3639026254538,26.46769751768,26.2185897763371,26.4573180284574,5973.31898229499,0.0,1.0
2005-07-25,25.29,25.43,25.26,25.42,13000,26.249728244005,26.3950410931217,26.2185897763371,26.384661603899,12524.7010919088,0.0,1.0
2005-07-26,25.25,25.4,25.17,25.3,3600,26.2082102871145,26.3639026254538,26.1251743733336,26.2601077332276,3468.37876391322,0.0,1.0
2005-07-27,25.45,25.49,25.29,25.3,9700,26.4158000715669,26.4573180284574,26.249728244005,26.2601077332276,9345.35389165507,0.0,1.0
2005-07-28,25.75,25.75,25.49,25.49,2200,26.7271847482455,26.7271847482455,26.4573180284574,26.4573180284574,2119.56480016919,0.0,1.0
2005-07-29,25.56,25.78,25.55,25.78,2300,26.5299744530157,26.7583232159134,26.5195949637931,26.7583232159134,2215.90865472234,0.0,1.0
2005-08-01,25.75,25.86,25.64,25.73,8200,26.7271847482455,26.8413591296943,26.6130103667967,26.7064257698003,7900.19607335789,0.0,1.0
2005-08-02,25.9,26.0,25.79,25.79,7500,26.8828770865848,26.986671978811,26.768702705136,26.768702705136,7225.78909148587,0.0,1.0
2005-08-03,26.25,26.3,26.01,26.04,18000,27.2461592093765,27.2980566554896,26.9970514680336,27.0281899357015,17341.8938195661,0.0,1.0
2005-08-04,25.95,26.08,25.91,26.03,15600,26.9347745326979,27.0697078925919,26.8932565758074,27.0178104464788,15029.6413102906,0.0,1.0
2005-08-05,25.73,25.91,25.7,25.88,4300,26.7064257698003,26.8932565758074,26.6752873021324,26.8621181081395,4142.78574578523,0.0,1.0
2005-08-08,25.94,26.02,25.84,26.0,10400,26.9243950434753,27.0074309572562,26.8206001512491,26.986671978811,10019.7608735271,0.0,1.0
2005-08-09,26.08,26.16,25.94,25.94,4200,27.0697078925919,27.1527438063729,26.9243950434753,26.9243950434753,4046.4418912321,0.0,1.0
2005-08-10,26.19,26.47,26.13,26.38,28900,27.1838822740408,27.4745079722741,27.121605338705,27.3810925692705,27843.3739658589,0.0,1.0
2005-08-11,26.44,26.49,26.3,26.49,23100,27.4433695046062,27.4952669507193,27.2980566554896,27.4952669507193,22255.4304017765,0.0,1.0
2005-08-12,26.3,26.43,26.18,26.38,12500,27.2980566554896,27.4329900153836,27.1735027848181,27.3810925692705,12042.9818191431,0.0,1.0
2005-08-15,26.162,26.29,26.05,26.2,6400,27.1548197042174,27.2876771662669,27.0385694249241,27.1942617632634,6166.00669140129,0.0,1.0
2005-08-16,25.86,26.08,25.85,26.08,14700,26.8413591296943,27.0697078925919,26.8309796404717,27.0697078925919,14162.5466193123,0.0,1.0
2005-08-17,25.79,25.82,25.69,25.69,19100,26.768702705136,26.7998411728038,26.6649078129098,26.6649078129098,18401.6762196507,0.0,1.0
2005-08-18,25.29,25.5,25.25,25.5,25200,26.249728244005,26.46769751768,26.2082102871145,26.46769751768,24278.6513473925,0.0,1.0
2005-08-19,25.51,25.7,25.5,25.5,15000,26.4780770069026,26.6752873021324,26.46769751768,26.46769751768,14451.5781829718,0.0,1.0
2005-08-22,25.64,25.89,25.64,25.78,6400,26.6130103667967,26.8724975973622,26.6130103667967,26.7583232159134,6166.00669140128,0.0,1.0
2005-08-23,25.55,25.73,25.5,25.67,11600,26.5195949637931,26.7064257698003,26.46769751768,26.6441488344645,11175.8871281648,0.0,1.0
2005-08-24,25.61,25.88,25.6,25.67,4700,26.5818718991288,26.8621181081395,26.5714924099062,26.6441488344645,4528.16116399782,0.0,1.0
2005-08-25,25.69,25.78,25.66,25.69,6900,26.6649078129098,26.7583232159134,26.6337693452419,26.6649078129098,6647.725964167,0.0,1.0
2005-08-26,25.32,25.75,25.31,25.71,13800,26.2808667116729,26.7271847482455,26.2704872224502,26.685666791355,13295.451928334,0.0,1.0
2005-08-29,25.5,25.56,25.37,25.56,35400,26.46769751768,26.5299744530157,26.3327641577859,26.5299744530157,34105.7245118133,0.0,1.0
2005-08-30,25.29,25.3,25.2,25.2,17500,26.249728244005,26.2601077332276,26.1563128410014,26.1563128410014,16860.1745468004,0.0,1.0
2005-08-31,25.94,25.94,25.45,25.45,21800,26.9243950434753,26.9243950434753,26.4158000715669,26.4158000715669,21002.9602925856,0.0,1.0
2005-09-01,26.33,26.34,26.11,26.11,14100,27.3291951231574,27.33957461238,27.1008463602598,27.1008463602598,13584.4834919935,0.0,1.0
2005-09-02,26.5,26.5,26.35,26.4,21600,27.505646439942,27.505646439942,27.3499541016027,27.4018515477158,20810.2725834793,0.0,1.0
2005-09-06,26.6,26.62,26.47,26.6,14000,27.6094413321682,27.6302003106134,27.4745079722741,27.6094413321682,13488.1396374403,0.0,1.0
2005-09-07,26.46,26.59,26.42,26.5,55900,27.4641284830515,27.5990618429455,27.422610526161,27.505646439942,53856.214695208,0.0,1.0
2005-09-08,26.49,26.55,26.4,26.55,43600,27.4952669507193,27.5575438860551,27.4018515477158,27.5575438860551,42005.9205851713,0.0,1.0
2005-09-09,26.66,26.7,26.47,26.49,12400,27.6717182675039,27.7132362243944,27.4745079722741,27.4952669507193,11946.63796459,0.0,1.0
2005-09-12,26.3,26.5,26.3,26.46,8100,27.2980566554896,27.505646439942,27.2980566554896,27.4641284830515,7803.85221880474,0.0,1.0
2005-09-13,26.16,26.25,26.13,26.15,15200,27.1527438063729,27.2461592093765,27.121605338705,27.1423643171503,14644.265892078,0.0,1.0
2005-09-14,26.42,26.5,26.31,26.45,9100,27.422610526161,27.505646439942,27.3084361447122,27.4537489938289,8767.2907643362,0.0,1.0
2005-09-15,26.28,26.35,26.19,26.34,17500,27.2772976770443,27.3499541016027,27.1838822740408,27.33957461238,16860.1745468004,0.0,1.0
2005-09-16,26.52,26.52,26.4,26.4,17900,27.5264054183872,27.5264054183872,27.4018515477158,27.4018515477158,17245.549965013,0.0,1.0
2005-09-19,26.3,26.35,26.24,26.35,5000,27.2980566554896,27.3499541016027,27.2357797201539,27.3499541016027,4817.19272765725,0.0,1.0
2005-09-20,26.14,26.39,26.1,26.35,5700,27.1319848279277,27.3914720584931,27.0904668710372,27.3499541016027,5491.59970952926,0.0,1.0
2005-09-21,26.32,26.5,26.32,26.5,600,27.3188156339348,27.505646439942,27.3188156339348,27.505646439942,578.06312731887,0.0,1.0
2005-09-22,26.18,26.27,26.17,26.25,3300,27.1735027848181,27.2669181878217,27.1631232955955,27.2461592093765,3179.34720025379,0.0,1.0
2005-09-23,25.96,26.06,25.85,25.85,10300,26.9451540219205,27.0489489141467,26.8309796404717,26.8309796404717,9923.41701897394,0.0,1.0
2005-09-26,26.198,26.3,25.42,25.42,10300,27.1921858654188,27.2980566554896,26.384661603899,26.384661603899,9923.41701897396,0.0,1.0
2005-09-27,26.25,26.25,26.06,26.08,3000,27.2461592093765,27.2461592093765,27.0489489141467,27.0697078925919,2890.31563659435,0.0,1.0
2005-09-28,26.38,26.42,26.24,26.24,3400,27.3810925692705,27.422610526161,27.2357797201539,27.2357797201539,3275.69105480693,0.0,1.0
2005-09-29,26.5,26.5,26.27,26.4,5700,27.505646439942,27.505646439942,27.2669181878217,27.4018515477158,5491.59970952926,0.0,1.0
2005-09-30,26.31,26.38,25.76,26.38,29800,27.3084361447122,27.3810925692705,26.7375642374681,27.3810925692705,28710.4686568372,0.0,1.0
2005-10-03,26.12,26.15,26.0,26.02,10800,27.1112258494824,27.1423643171503,26.986671978811,27.0074309572562,10405.1362917397,0.0,1.0
2005-10-04,25.86,26.01,25.79,25.97,27600,26.8413591296943,26.9970514680336,26.768702705136,26.9555335111431,26590.903856668,0.0,1.0
2005-10-05,25.7,25.79,25.6,25.76,7500,26.6752873021324,26.768702705136,26.5714924099062,26.7375642374681,7225.78909148588,0.0,1.0
2005-10-06,25.61,25.86,25.61,25.78,28000,26.5818718991288,26.8413591296943,26.5818718991288,26.7583232159134,26976.2792748806,0.0,1.0
2005-10-07,25.72,25.82,25.63,25.8,2800,26.6960462805776,26.7998411728038,26.6026308775741,26.7790821943586,2697.62792748806,0.0,1.0
2005-10-10,25.53,25.8,25.53,25.8,8700,26.4988359853479,26.7790821943586,26.4988359853479,26.7790821943586,8381.91534612361,0.0,1.0
2005-10-11,25.39,25.47,25.28,25.47,45600,26.3535231362312,26.4365590500121,26.2393487547824,26.4365590500121,43932.7976762341,0.0,1.0
2005-10-12,25.16,25.48,25.09,25.48,56200,26.1147948841109,26.4469385392348,26.0421384595526,26.4469385392348,54145.2462588676,0.0,1.0
2005-10-13,24.96,24.96,24.69,24.7,20000,25.9072050996585,25.9072050996585,25.6269588906478,25.6373383798704,19268.770910629,0.0,1.0
2005-10-14,25.22,25.3,25.08,25.08,6800,26.1770718194467,26.2601077332276,26.03175897033,26.03175897033,6551.38210961385,0.0,1.0
2005-10-17,25.03,25.18,25.03,25.04,28800,25.9798615242169,26.1355538625562,25.9798615242169,25.9902410134395,27747.0301113058,0.0,1.0
2005-10-18,24.57,24.82,24.56,24.82,6500,25.5024050199764,25.7618922505419,25.4920255307538,25.7618922505419,6262.35054595442,0.0,1.0
2005-10-19,24.54,24.67,24.18,24.18,22400,25.4712665523085,25.6061999122026,25.0976049402942,25.0976049402942,21581.0234199045,0.0,1.0
2005-10-20,24.1,24.529,24.1,24.41,15600,25.0145690265133,25.4598491141636,25.0145690265133,25.3363331924145,15029.6413102906,0.0,1.0
2005-10-21,24.4,24.56,24.2,24.48,13100,25.3259537031918,25.4920255307538,25.1183639187395,25.4089896169728,12621.044946462,0.0,1.0
2005-10-24,24.75,24.75,24.54,24.54,5300,25.6892358259835,25.6892358259835,25.4712665523085,25.4712665523085,5106.22429131669,0.0,1.0
2005-10-25,24.78,24.9,24.681,24.74,5800,25.7203742936514,25.8449281643228,25.6176173503475,25.6788563367609,5587.94356408241,0.0,1.0
2005-10-26,24.62,24.81,24.61,24.81,21700,25.5543024660895,25.7515127613192,25.5439229768669,25.7515127613192,20906.6164380325,0.0,1.0
2005-10-27,24.34,24.51,24.3201,24.51,1100,25.2636767678561,25.4401280846407,25.2430215843031,25.4401280846407,1059.7824000846,0.0,1.0
2005-10-28,24.5,24.53,24.33,24.53,9200,25.429748595418,25.4608870630859,25.2532972786335,25.4608870630859,8863.63461888936,0.0,1.0
2005-10-31,24.7,24.74,24.5,24.5,40800,25.6373383798704,25.6788563367609,25.429748595418,25.429748595418,39308.2926576832,0.0,1.0
2005-11-01,24.66,24.74,24.54,24.57,3600,25.59582042298,25.6788563367609,25.4712665523085,25.5024050199764,3468.37876391321,0.0,1.0
2005-11-02,24.9,24.9,24.48,24.48,8000,25.8449281643228,25.8449281643228,25.4089896169728,25.4089896169728,7707.50836425161,0.0,1.0
2005-11-03,24.9,25.03,24.78,25.0,15800,25.8449281643228,25.9798615242169,25.7203742936514,25.948723056549,15222.3290193969,0.0,1.0
2005-11-04,24.73,24.9,24.69,24.86,296200,25.6684768475383,25.8449281643228,25.6269588906478,25.8034102074323,285370.497186415,0.0,1.0
2005-11-07,24.65,24.8,24.61,24.77,182600,25.5854409337573,25.7411332720966,25.5439229768669,25.7099948044288,175923.878414043,0.0,1.0
2005-11-08,24.65,24.65,24.43,24.43,45800,25.5854409337573,25.5854409337573,25.3570921708597,25.3570921708597,44125.4853853405,0.0,1.0
2005-11-09,24.61,24.67,24.51,24.56,72800,25.5439229768669,25.6061999122026,25.4401280846407,25.4920255307538,70138.3261146895,0.0,1.0
2005-11-10,24.48,24.59,24.4,24.5,29800,25.4089896169728,25.5231639984216,25.3259537031918,25.429748595418,28710.4686568372,0.0,1.0
2005-11-11,24.73,24.73,24.56,24.56,10800,25.6684768475383,25.6684768475383,25.4920255307538,25.4920255307538,10405.1362917397,0.0,1.0
2005-11-14,24.59,24.85,24.53,24.76,38900,25.5231639984216,25.7930307182097,25.4608870630859,25.6996153152062,37477.7594211734,0.0,1.0
2005-11-15,24.6,24.74,24.44,24.6,39800,25.5335434876442,25.6788563367609,25.3674716600823,25.5335434876442,38344.8541121518,0.0,1.0
2005-11-16,24.53,24.6,24.44,24.56,10700,25.4608870630859,25.5335434876442,25.3674716600823,25.4920255307538,10308.7924371865,0.0,1.0
2005-11-17,24.91,24.91,24.71,24.78,84500,25.8553076535454,25.8553076535454,25.6477178690931,25.7203742936514,81410.5570974077,0.0,1.0
2005-11-18,24.87,24.94,24.7,24.94,22500,25.813789696655,25.8864461212133,25.6373383798704,25.8864461212133,21677.3672744576,0.0,1.0
2005-11-21,25.07,25.07,24.8201,24.99,7300,26.0213794811074,26.0213794811074,25.7619960454341,25.9383435673264,7033.10138237958,0.0,1.0
2005-11-22,25.26,25.26,24.92,25.0,16100,26.2185897763371,26.2185897763371,25.8656871427681,25.948723056549,15511.3605830564,0.0,1.0
2005-11-23,25.43,25.59,25.181,25.25,12200,26.3950410931217,26.5611129206836,26.1365918114784,26.2082102871145,11753.9502554837,0.0,1.0
2005-11-25,25.31,25.35,25.09,25.35,76500,26.2704872224502,26.3120051793407,26.0421384595526,26.3120051793407,73703.048733156,0.0,1.0
2005-11-28,25.15,25.36,25.101,25.23,13400,26.1044153948883,26.3223846685633,26.0535558976975,26.1874513086693,12910.0765101214,0.0,1.0
2005-11-29,25.03,25.31,25.03,25.25,38700,25.9798615242169,26.2704872224502,25.9798615242169,26.2082102871145,37285.0717120671,0.0,1.0
2005-11-30,24.98,25.11,24.97,25.08,11400,25.9279640781038,26.0628974379978,25.9175845888812,26.03175897033,10983.1994190585,0.0,1.0
2005-12-01,25.28,25.34,25.12,25.12,33400,26.2393487547824,26.3016256901181,26.0732769272205,26.0732769272205,32178.8474207504,0.0,1.0
2005-12-02,25.2,25.32,25.1,25.1,8000,26.1563128410014,26.2808667116729,26.0525179487752,26.0525179487752,7707.50836425161,0.0,1.0
2005-12-05,25.45,25.49,25.27,25.39,17200,26.4158000715669,26.4573180284574,26.2289692655598,26.3535231362312,16571.1429831409,0.0,1.0
2005-12-06,25.6,25.72,25.4,25.55,20800,26.5714924099062,26.6960462805776,26.3639026254538,26.5195949637931,20039.5217470542,0.0,1.0
2005-12-07,25.39,25.6,25.29,25.54,15400,26.3535231362312,26.5714924099062,26.249728244005,26.5092154745705,14836.9536011843,0.0,1.0
2005-12-08,25.57,25.73,25.39,25.48,15700,26.5403539422383,26.7064257698003,26.3535231362312,26.4469385392348,15125.9851648438,0.0,1.0
2005-12-09,25.61,25.67,25.54,25.54,13200,26.5818718991288,26.6441488344645,26.5092154745705,26.5092154745705,12717.3888010152,0.0,1.0
2005-12-12,26.0,26.0,25.83,25.92,27800,26.986671978811,26.986671978811,26.8102206620264,26.90363606503,26783.5915657743,0.0,1.0
2005-12-13,26.04,26.11,25.92,25.99,18000,27.0281899357015,27.1008463602598,26.90363606503,26.9762924895884,17341.8938195661,0.0,1.0
2005-12-14,26.2,26.27,26.04,26.04,7000,27.1942617632634,27.2669181878217,27.0281899357015,27.0281899357015,6744.06981872015,0.0,1.0
2005-12-15,26.01,26.02,25.92,25.94,12800,26.9970514680336,27.0074309572562,26.90363606503,26.9243950434753,12332.0133828026,0.0,1.0
2005-12-16,26.17,26.27,26.1,26.1,52700,27.1631232955955,27.2669181878217,27.0904668710372,27.0904668710372,50773.2113495075,0.0,1.0
2005-12-19,26.17,26.29,26.1499,26.2,37300,27.1631232955955,27.2876771662669,27.142260522258,27.1942617632634,35936.2577483231,0.0,1.0
2005-12-20,26.0,26.13,26.0,26.08,14400,26.986671978811,27.121605338705,26.986671978811,27.0697078925919,13873.5150556529,0.0,1.0
2005-12-21,26.13,26.24,26.05,26.24,23500,27.121605338705,27.2357797201539,27.0385694249241,27.2357797201539,22640.8058199891,0.0,1.0
2005-12-22,26.36,26.36,26.21,26.29,33600,27.3603335908253,27.3603335908253,27.204641252486,27.2876771662669,32371.5351298567,0.0,1.0
2005-12-23,25.69,25.82,25.64,25.82,4800,27.1900954362894,27.3276864213699,27.1371758266431,27.3276864213699,4535.18084513308,0.505986,1.0
2005-12-27,25.58,25.81,25.58,25.7,11600,27.0736722950675,27.3171024994406,27.0736722950675,27.2006793582187,10960.0203757383,0.0,1.0
2005-12-28,25.71,25.93,25.64,25.78,1071600,27.2112632801479,27.4441095625918,27.1371758266431,27.2853507336528,1012479.12367596,0.0,1.0
2005-12-29,25.8,25.86,25.74,25.86,44700,27.3065185775114,27.370022109087,27.2430150459357,27.370022109087,42233.8716203017,0.0,1.0
2005-12-30,25.578,25.63,25.43,25.55,10300,27.0715555106816,27.1265919047138,26.9149134661284,27.0419205292797,9731.7422301814,0.0,1.0
2006-01-03,26.5499,26.61,26.03,26.19,110000,28.1002068829872,28.1638162537821,27.5499487818845,27.7192915327528,103931.227700966,0.0,1.0
2006-01-04,26.69,26.72,26.5,26.7,361900,28.2484876292162,28.280239395004,28.0473931125601,28.2590715511455,341933.739136179,0.0,1.0
2006-01-05,26.52,26.68,26.45,26.57,180000,28.0685609564187,28.2379037072869,27.9944735029138,28.121480566065,170069.28169249,0.0,1.0
2006-01-06,26.9,26.9,26.66,26.76,60400,28.4707499897308,28.4707499897308,28.2167358634284,28.3225750827211,57067.6923012579,0.0,1.0
2006-01-09,26.54,26.65,26.472,26.65,56300,28.0897288002772,28.2061519414991,28.0177581311582,28.2061519414991,53193.89199604,0.0,1.0
2006-01-10,26.6,26.6,26.28,26.5,110800,28.1532323318528,28.1532323318528,27.8145468301162,28.0473931125601,104687.091175155,0.0,1.0
2006-01-11,26.88,26.89,26.6,26.6,18300,28.4495821458723,28.4601660678016,28.1532323318528,28.1532323318528,17290.3769720699,0.0,1.0
2006-01-12,26.57,26.76,26.56,26.76,16100,28.121480566065,28.3225750827211,28.1108966441357,28.3225750827211,15211.7524180505,0.0,1.0
2006-01-13,26.7,26.7,26.45,26.45,14000,28.2590715511455,28.2590715511455,27.9944735029138,27.9944735029138,13227.6107983048,0.0,1.0
2006-01-17,26.59,26.65,26.5,26.65,19000,28.1426484099235,28.2061519414991,28.0473931125601,28.2061519414991,17951.7575119851,0.0,1.0
2006-01-18,26.53,26.53,26.33,26.49,76400,28.0791448783479,28.0791448783479,27.8674664397626,28.0368091906308,72184.9617850348,0.0,1.0
2006-01-19,26.45,26.58,26.32,26.33,122900,27.9944735029138,28.1320644879943,27.8568825178333,27.8674664397626,116119.526222261,0.0,1.0
2006-01-20,26.07,26.62,26.07,26.62,19600,27.5922844696016,28.1744001757113,27.5922844696016,28.1744001757113,18518.6551176267,0.0,1.0
2006-01-23,26.67,26.68,26.48,26.5,25400,28.2273197853577,28.2379037072869,28.0262252687016,28.0473931125601,23998.6653054958,0.0,1.0
2006-01-24,26.6,26.73,26.5099,26.69,35400,28.1532323318528,28.2908233169333,28.0578711952701,28.2484876292162,33446.9587328564,0.0,1.0
2006-01-25,26.63,26.75,26.61,26.75,66000,28.1849840976406,28.3119911607918,28.1638162537821,28.3119911607918,62358.7366205798,0.0,1.0
2006-01-26,26.97,27.05,26.91,27.04,19800,28.5448374432357,28.6295088186699,28.4813339116601,28.6189248967406,18707.6209861739,0.0,1.0
2006-01-27,26.87,27.09,26.78,27.09,185200,28.438998223943,28.6718445063869,28.3437429265796,28.6718445063869,174982.394274718,0.0,1.0
2006-01-30,26.79,26.91,26.79,26.91,66900,28.3543268485089,28.4813339116601,28.3543268485089,28.4813339116601,63209.0830290422,0.0,1.0
2006-01-31,26.95,27.03,26.81,26.94,10500,28.5236695993772,28.6083409748113,28.3754946923674,28.5130856774479,9920.70809872859,0.0,1.0
2006-02-01,26.98,27.09,26.84,26.84,133100,28.555421365165,28.6718445063869,28.4072464581552,28.4072464581552,125756.785518169,0.0,1.0
2006-02-02,26.7,26.93,26.69,26.93,49700,28.2590715511455,28.5025017555186,28.2484876292162,28.5025017555186,46958.018333982,0.0,1.0
2006-02-03,26.51,26.58,26.29,26.45,54600,28.0579770344894,28.1320644879943,27.8251307520455,27.9944735029138,51587.6821133887,0.0,1.0
2006-02-06,26.79,26.8,26.7,26.7,22100,28.3543268485089,28.3649107704382,28.2590715511455,28.2590715511455,20880.7284744669,0.0,1.0
2006-02-07,26.57,26.78,26.57,26.78,79000,28.121480566065,28.3437429265796,28.121480566065,28.3437429265796,74641.5180761485,0.0,1.0
2006-02-08,26.77,26.8,26.62,26.8,104500,28.3331590046504,28.3649107704382,28.1744001757113,28.3649107704382,98734.6663159178,0.0,1.0
2006-02-09,26.94,27.01,26.87,26.94,11100,28.5130856774479,28.5871731309528,28.438998223943,28.5130856774479,10487.6057043702,0.0,1.0
2006-02-10,26.74,26.78,26.6,26.7,13700,28.3014072388625,28.3437429265796,28.1532323318528,28.2590715511455,12944.161995484,0.0,1.0
2006-02-13,26.53,26.75,26.51,26.56,56200,28.0791448783479,28.3119911607918,28.0579770344894,28.1108966441357,53099.4090617665,0.0,1.0
2006-02-14,26.87,26.94,26.61,26.67,56300,28.438998223943,28.5130856774479,28.1638162537821,28.2273197853577,53193.8919960401,0.0,1.0
2006-02-15,26.7,26.87,26.63,26.87,8900,28.2590715511455,28.438998223943,28.1849840976406,28.438998223943,8408.9811503509,0.0,1.0
2006-02-16,26.97,26.97,26.7,26.7,54300,28.5448374432357,28.5448374432357,28.2590715511455,28.2590715511455,51304.2333105679,0.0,1.0
2006-02-17,27.16,27.16,26.88,26.99,31200,28.7459319598918,28.7459319598918,28.4495821458723,28.5660052870942,29478.675493365,0.0,1.0
2006-02-21,27.31,27.4,27.14,27.37,35600,28.9046907888308,28.9999460861942,28.7247641160333,28.9681943204064,33635.9246014037,0.0,1.0
2006-02-22,27.44,27.49,27.36,27.42,16800,29.0422817739113,29.0952013835576,28.9576103984772,29.0211139300528,15873.1329579658,0.0,1.0
2006-02-23,27.35,27.53,27.34,27.45,7700,28.9470264765479,29.1375370712747,28.9364425546186,29.0528656958406,7275.18593906764,0.0,1.0
2006-02-24,27.46,27.56,27.38,27.56,10000,29.0634496177698,29.1692888370625,28.9787782423357,29.1692888370625,9448.29342736059,0.0,1.0
2006-02-27,27.56,27.58,27.36,27.36,50200,29.1692888370625,29.1904566809211,28.9576103984772,28.9576103984772,47430.4330053501,0.0,1.0
2006-02-28,27.24,27.45,27.16,27.45,32100,28.8306033353259,29.0528656958406,28.7459319598918,29.0528656958406,30329.0219018275,0.0,1.0
2006-03-01,27.34,27.34,27.15,27.24,29600,28.9364425546186,28.9364425546186,28.7353480379625,28.8306033353259,27966.9485449873,0.0,1.0
2006-03-02,27.26,27.26,27.042,27.24,66600,28.8517711791845,28.8517711791845,28.6210416811264,28.8306033353259,62925.6342262214,0.0,1.0
2006-03-03,27.3,27.4,27.12,27.12,20500,28.8941068669016,28.9999460861942,28.7035962721747,28.7035962721747,19369.0015260891,0.0,1.0
2006-03-06,27.35,27.54,27.2601,27.35,104100,28.9470264765479,29.148120993204,28.8518770184038,28.9470264765479,98356.7345788236,0.0,1.0
2006-03-07,27.02,27.06,26.95,27.04,18800,28.5977570528821,28.6400927405991,28.5236695993772,28.6189248967406,17762.7916434378,0.0,1.0
2006-03-08,27.16,27.16,26.81,27.0,13800,28.7459319598918,28.7459319598918,28.3754946923674,28.5765892090235,13038.6449297576,0.0,1.0
2006-03-09,27.14,27.3,27.14,27.2,51100,28.7247641160333,28.8941068669016,28.7247641160333,28.7882676476089,48280.7794138125,0.0,1.0
2006-03-10,27.46,27.52,27.21,27.25,11800,29.0634496177698,29.1269531493455,28.7988515695381,28.8411872572552,11148.9862442855,0.0,1.0
2006-03-13,27.77,27.77,27.64,27.67,8400,29.3915511975771,29.3915511975771,29.2539602124967,29.2857119782845,7936.5664789829,0.0,1.0
2006-03-14,28.15,28.17,27.77,27.78,107400,29.7937402308893,29.8149080747479,29.3915511975771,29.4021351195064,101474.671409853,0.0,1.0
2006-03-15,28.23,28.3,28.08,28.25,99300,29.8784116063235,29.9524990598284,29.7196527773845,29.899579450182,93821.5537336904,0.0,1.0
2006-03-16,28.46,28.54,28.29,28.47,88500,30.1218418106966,30.2065131861308,29.9419151378991,30.1324257326259,83617.3968321412,0.0,1.0
2006-03-17,28.47,28.49,28.36,28.47,50700,30.1324257326259,30.1535935764844,30.016002591404,30.1324257326259,47902.8476767181,0.0,1.0
2006-03-20,28.45,28.55,28.4,28.53,49500,30.1112578887674,30.2170971080601,30.058338279121,30.1959292642015,46769.0524654348,0.0,1.0
2006-03-21,28.25,28.44,28.25,28.4,57800,29.899579450182,30.1006739668381,29.899579450182,30.058338279121,54611.1360101441,0.0,1.0
2006-03-22,28.38,28.38,28.28,28.32,90300,30.0371704352625,30.0371704352625,29.9313312159698,29.9736669036869,85318.089649066,0.0,1.0
2006-03-23,27.84,28.17,27.76,28.17,41300,29.465638651082,29.8149080747479,29.3809672756479,29.8149080747479,39021.4518549992,0.0,1.0
2006-03-24,27.97,27.97,27.7,27.76,29100,29.6032296361625,29.6032296361625,29.3174637440723,29.3809672756479,27494.5338736193,0.0,1.0
2006-03-27,27.62,27.8,27.5,27.8,28600,29.2327923686381,29.423302963365,29.1057853054869,29.423302963365,27022.1192022513,0.0,1.0
2006-03-28,27.22,27.56,27.17,27.5,85500,28.8094354914674,29.1692888370625,28.7565158818211,29.1057853054869,80782.9088039329,0.0,1.0
2006-03-29,27.63,27.7,27.4,27.44,88200,29.2433762905674,29.3174637440723,28.9999460861942,29.0422817739113,83333.9480293203,0.0,1.0
2006-03-30,28.11,28.13,27.84,27.84,36200,29.7514045431723,29.7725723870308,29.465638651082,29.465638651082,34202.8222070452,0.0,1.0
2006-03-31,27.9,27.94,27.8501,27.91,8300,29.5291421826576,29.5714778703747,29.4763284122306,29.5397261045869,7842.08354470928,0.0,1.0
2006-04-03,28.08,28.19,27.85,27.85,139300,29.7196527773845,29.8360759186064,29.4762225730113,29.4762225730113,131614.727443133,0.0,1.0
2006-04-04,28.45,28.5,28.29,28.29,59200,30.1112578887674,30.1641774984137,29.9419151378991,29.9419151378991,55933.8970899745,0.0,1.0
2006-04-05,28.6,28.74,28.12,28.12,52200,30.2700167177064,30.4181916247161,29.7619884651015,29.7619884651015,49320.0916908222,0.0,1.0
2006-04-06,28.58,28.5899,28.45,28.49,40600,30.2488488738479,30.2593269565578,30.1112578887674,30.1535935764844,38360.0713150839,0.0,1.0
2006-04-07,28.06,28.52,27.97,28.48,81400,29.6984849335259,30.1853453422722,29.6032296361625,30.1430096545552,76909.1084987151,0.0,1.0
2006-04-10,28.24,28.3,28.05,28.05,30800,29.8889955282527,29.9524990598284,29.6879010115967,29.6879010115967,29100.7437562706,0.0,1.0
2006-04-11,27.8001,28.21,27.44,27.44,51300,29.4234088025842,29.8572437624649,29.0422817739113,29.0422817739113,48469.7452823598,0.0,1.0
2006-04-12,27.7,27.89,27.65,27.85,30300,29.3174637440723,29.5185582607284,29.2645441344259,29.4762225730113,28628.3290849025,0.0,1.0
2006-04-13,27.77,27.78,27.61,27.61,38200,29.3915511975771,29.4021351195064,29.2222084467089,29.2222084467089,36092.4808925175,0.0,1.0
2006-04-17,27.93,28.08,27.9,27.9,53500,29.5608939484454,29.7196527773845,29.5291421826576,29.5291421826576,50548.3698363791,0.0,1.0
2006-04-18,28.41,28.41,27.12,27.12,82100,30.0689222010503,30.0689222010503,28.7035962721747,28.7035962721747,77570.4890386303,0.0,1.0
2006-04-19,28.66,28.67,28.28,28.32,230200,30.333520249282,30.3441041712113,29.9313312159698,29.9736669036869,217499.71469784,0.0,1.0
2006-04-20,28.69,28.79,28.64,28.66,22700,30.3652720150698,30.4711112343625,30.3123524054235,30.333520249282,21447.6260801085,0.0,1.0
2006-04-21,28.8,28.86,28.74,28.78,78600,30.4816951562917,30.5451986878674,30.4181916247161,30.4605273124332,74263.5863390542,0.0,1.0
2006-04-24,28.98,29.05,28.8,28.9,150700,30.6722057510186,30.7462932045235,30.4816951562917,30.5875343755844,142385.781950324,0.0,1.0
2006-04-25,28.96,29.14,28.72,28.72,111900,30.65103790716,30.8415485018869,30.3970237808576,30.3970237808576,105726.403452165,0.0,1.0
2006-04-26,29.21,29.35,29.07,29.07,126500,30.9156359553917,31.0638108624015,30.767461048382,30.767461048382,119520.911856111,0.0,1.0
2006-04-27,29.31,29.36,28.87,29.03,49700,31.0214751746844,31.0743947843308,30.5557826097966,30.7251253606649,46958.0183339821,0.0,1.0
2006-04-28,29.39,29.4,29.19,29.25,63200,31.1061465501186,31.1167304720478,30.8944681115332,30.9579716431088,59713.2144609188,0.0,1.0
2006-05-01,29.25,29.53,29.19,29.53,18000,30.9579716431088,31.2543214571283,30.8944681115332,31.2543214571283,17006.928169249,0.0,1.0
2006-05-02,29.59,29.69,29.47,29.6,23300,31.3178249887039,31.4236642079966,31.1908179255527,31.3284089106332,22014.5236857502,0.0,1.0
2006-05-03,29.47,29.57,29.3599,29.57,32400,31.1908179255527,31.2966571448454,31.0742889451115,31.2966571448454,30612.4707046483,0.0,1.0
2006-05-04,29.71,29.8,29.5,29.63,25800,31.4448320518551,31.5400873492185,31.2225696913405,31.360160676421,24376.5970425903,0.0,1.0
2006-05-05,30.04,30.12,29.85,29.85,59900,31.794101475521,31.8787728509551,31.5930069588649,31.5930069588649,56595.2776298898,0.0,1.0
2006-05-08,30.06,30.18,30.0,30.0,12400,31.8152693193795,31.9422763825307,31.7517657878039,31.7517657878039,11715.8838499271,0.0,1.0
2006-05-09,30.3462,30.4,30.17,30.17,14000,32.1181811649952,32.1751226649746,31.9316924606015,31.9316924606015,13227.6107983048,0.0,1.0
2006-05-10,30.44,30.4899,30.2826,30.43,15100,32.2174583526917,32.2702721231187,32.050867421525,32.2068744307624,14266.9230753145,0.0,1.0
2006-05-11,30.32,30.44,30.27,30.44,31600,32.0904512895405,32.2174583526917,32.0375316798941,32.2174583526917,29856.6072304594,0.0,1.0
2006-05-12,29.97,30.25,29.95,30.17,74500,31.7200140220161,32.0163638360356,31.6988461781576,31.9316924606015,70389.7860338363,0.0,1.0
2006-05-15,29.58,29.82,29.44,29.77,72100,31.3072410667747,31.5612551930771,31.1590661597649,31.5083355834307,68122.1956112696,0.0,1.0
2006-05-16,29.67,29.73,29.54,29.59,27100,31.4024963641381,31.4659998957137,31.2649053790576,31.3178249887039,25604.8751881471,0.0,1.0
2006-05-17,28.72,29.63,28.68,29.59,148100,30.3970237808576,31.360160676421,30.3546880931405,31.3178249887039,139929.22565921,0.0,1.0
2006-05-18,28.69,29.0,28.66,28.73,73900,30.3652720150698,30.6933735948771,30.333520249282,30.4076077027869,69822.8884281947,0.0,1.0
2006-05-19,28.87,28.94,28.67,28.76,21100,30.5557826097966,30.6298700633015,30.3441041712113,30.4393594685747,19935.8991317308,0.0,1.0
2006-05-22,28.63,29.8,28.25,28.5,65600,30.3017684834942,31.5400873492185,29.899579450182,30.1641774984137,61980.8048834854,0.0,1.0
2006-05-23,28.39,28.8,28.3,28.3,90300,30.0477543571918,30.4816951562917,29.9524990598284,29.9524990598284,85318.0896490659,0.0,1.0
2006-05-24,28.42,28.67,28.15,28.47,61900,30.0795061229796,30.3441041712113,29.7937402308893,30.1324257326259,58484.9363153619,0.0,1.0
2006-05-25,28.7101,28.89,28.51,28.68,27500,30.3865456981476,30.5769504536552,30.174761420343,30.3546880931405,25982.8069252416,0.0,1.0
2006-05-26,28.82,28.9599,28.73,28.95,58300,30.5028630001503,30.6509320679407,30.4076077027869,30.6404539852308,55083.5506815121,0.0,1.0
2006-05-30,28.54,28.98,28.54,28.7,24800,30.2065131861308,30.6722057510186,30.2065131861308,30.3758559369991,23431.7676998542,0.0,1.0
2006-05-31,29.05,29.2,28.82,29.09,39000,30.7462932045235,30.9050520334625,30.5028630001503,30.7886288922405,36848.3443667062,0.0,1.0
2006-06-01,29.3,29.3,28.85,28.85,205500,31.0108912527551,31.0108912527551,30.5346147659381,30.5346147659381,194162.42993226,0.0,1.0
2006-06-02,29.7,29.8,29.4,29.74,98100,31.4342481299259,31.5400873492185,31.1167304720478,31.4765838176429,92687.7585224071,0.0,1.0
2006-06-05,29.31,29.93,29.19,29.66,877000,31.0214751746844,31.677678334299,30.8944681115332,31.3919124422088,828615.333579523,0.0,1.0
2006-06-06,28.97,29.31,28.63,29.31,353100,30.6616218290893,31.0214751746844,30.3017684834942,31.0214751746844,333619.240920102,0.0,1.0
2006-06-07,28.73,29.16,28.73,28.8001,348300,30.4076077027869,30.8627163457454,30.4076077027869,30.481800995511,329084.060074969,0.0,1.0
2006-06-08,28.2,28.31,27.8,28.25,159200,29.8466598405357,29.9630829817576,29.423302963365,29.899579450182,150416.83136358,0.0,1.0
2006-06-09,28.11,28.45,27.97,28.45,75800,29.7514045431723,30.1112578887674,29.6032296361625,30.1112578887674,71618.0641793931,0.0,1.0
2006-06-12,27.79,28.22,27.66,28.12,116500,29.4127190414357,29.8678276843942,29.2751280563552,29.7619884651015,110072.618428751,0.0,1.0
2006-06-13,26.99,27.67,26.9,27.46,162800,28.5660052870942,29.2857119782845,28.4707499897308,29.0634496177698,153818.21699743,0.0,1.0
2006-06-14,27.26,27.63,27.09,27.27,327800,28.8517711791845,29.2433762905674,28.6718445063869,28.8623551011137,309715.058548879,0.0,1.0
2006-06-15,28.03,28.2,27.7,27.82,174800,29.6667331677381,29.8466598405357,29.3174637440723,29.4444708072235,165156.169110263,0.0,1.0
2006-06-16,27.79,27.88,27.66,27.87,72400,29.4127190414357,29.5079743387991,29.2751280563552,29.4973904168698,68405.6444140905,0.0,1.0
2006-06-19,27.63,27.91,27.5,27.91,37200,29.2433762905674,29.5397261045869,29.1057853054869,29.5397261045869,35147.6515497813,0.0,1.0
2006-06-20,27.8,28.0,27.66,27.73,38600,29.423302963365,29.6349814019503,29.2751280563552,29.3492155098601,36470.4126296118,0.0,1.0
2006-06-21,28.31,28.45,27.91,27.95,47700,29.9630829817576,30.1112578887674,29.5397261045869,29.582061792304,45068.35964851,0.0,1.0
2006-06-22,28.09,28.18,27.96,28.08,32900,29.7302366993137,29.8254919966771,29.5926457142332,29.7196527773845,31084.8853760163,0.0,1.0
2006-06-23,28.03,28.25,27.87,27.87,30700,29.6667331677381,29.899579450182,29.4973904168698,29.4973904168698,29006.260821997,0.0,1.0
2006-06-26,28.28,28.28,27.94,27.97,9800,29.9313312159698,29.9313312159698,29.5714778703747,29.6032296361625,9259.32755881337,0.0,1.0
2006-06-27,27.9,28.32,27.9,28.18,9900,29.5291421826576,29.9736669036869,29.5291421826576,29.8254919966771,9353.81049308698,0.0,1.0
2006-06-28,28.18,28.18,27.93,28.14,16500,29.8254919966771,29.8254919966771,29.5608939484454,29.7831563089601,15589.684155145,0.0,1.0
2006-06-29,29.15,29.15,28.17,28.17,32600,30.8521324238161,30.8521324238161,29.8149080747479,29.8149080747479,30801.4365731955,0.0,1.0
2006-06-30,29.25,29.26,29.04,29.19,31200,30.9579716431088,30.9685555650381,30.7357092825942,30.8944681115332,29478.675493365,0.0,1.0
2006-07-03,29.5,29.5,29.31,29.36,19100,31.2225696913405,31.2225696913405,31.0214751746844,31.0743947843308,18046.2404462587,0.0,1.0
2006-07-05,29.1,29.2,28.86,29.2,107800,30.7992128141698,30.9050520334625,30.5451986878674,30.9050520334625,101852.603146947,0.0,1.0
2006-07-06,29.29,29.3799,29.12,29.12,63200,31.0003073308259,31.09545678897,30.8203806580283,30.8203806580283,59713.2144609188,0.0,1.0
2006-07-07,29.0892,29.39,29.0201,29.39,47000,30.7877821784862,31.1061465501186,30.7146472779549,31.1061465501186,44406.9791085947,0.0,1.0
2006-07-10,29.23,29.3,29.12,29.2,27800,30.9368037992503,31.0108912527551,30.8203806580283,30.9050520334625,26266.2557280624,0.0,1.0
2006-07-11,29.28,29.29,28.901,29.06,61100,30.9897234088966,31.0003073308259,30.5885927677774,30.7568771264527,57729.0728411731,0.0,1.0
2006-07-12,28.83,29.03,28.73,28.84,48500,30.5134469220796,30.7251253606649,30.4076077027869,30.5240308440088,45824.2231226987,0.0,1.0
2006-07-13,28.37,28.67,28.28,28.65,15500,30.0265865133332,30.3441041712113,29.9313312159698,30.3229363273527,14644.8548124089,0.0,1.0
2006-07-14,28.25,28.45,28.13,28.38,45500,29.899579450182,30.1112578887674,29.7725723870308,30.0371704352625,42989.7350944906,0.0,1.0
2006-07-17,27.82,27.93,27.68,27.75,91700,29.4444708072235,29.5608939484454,29.2962959002137,29.3703833537186,86640.8507288964,0.0,1.0
2006-07-18,27.71,27.89,27.51,27.89,64200,29.3280476660015,29.5185582607284,29.1163692274162,29.5185582607284,60658.043803655,0.0,1.0
2006-07-19,28.42,28.53,27.7,27.7,35600,30.0795061229796,30.1959292642015,29.3174637440723,29.3174637440723,33635.9246014036,0.0,1.0
2006-07-20,28.33,28.5707,28.21,28.42,17400,29.9842508256162,30.2390058264536,29.8572437624649,30.0795061229796,16440.0305636074,0.0,1.0
2006-07-21,28.35,28.45,28.29,28.45,9000,30.0054186694747,30.1112578887674,29.9419151378991,30.1112578887674,8503.46408462451,0.0,1.0
2006-07-24,28.76,28.76,28.49,28.53,20200,30.4393594685747,30.4393594685747,30.1535935764844,30.1959292642015,19085.5527232683,0.0,1.0
2006-07-25,28.62,28.73,28.35,28.67,17700,30.2911845615649,30.4076077027869,30.0054186694747,30.3441041712113,16723.4793664282,0.0,1.0
2006-07-26,28.93,28.95,28.61,28.61,60000,30.6192861413722,30.6404539852308,30.2806006396357,30.2806006396357,56689.7605641635,0.0,1.0
2006-07-27,28.99,29.3,28.95,29.3,28000,30.6827896729478,31.0108912527551,30.6404539852308,31.0108912527551,26455.2215966096,0.0,1.0
2006-07-28,29.44,29.44,29.06,29.06,70000,31.1590661597649,31.1590661597649,30.7568771264527,30.7568771264527,66138.053991524,0.0,1.0
2006-07-31,29.42,29.48,29.2801,29.48,7200,31.1378983159064,31.201401847482,30.9898292481159,31.201401847482,6802.77126769961,0.0,1.0
2006-08-01,29.29,29.29,28.98,29.25,20900,31.0003073308259,31.0003073308259,30.6722057510186,30.9579716431088,19746.9332631836,0.0,1.0
2006-08-02,29.45,29.54,29.41,29.47,66900,31.1696500816942,31.2649053790576,31.1273143939771,31.1908179255527,63209.0830290422,0.0,1.0
2006-08-03,29.45,29.54,29.22,29.45,51000,31.1696500816942,31.2649053790576,30.926219877321,31.1696500816942,48186.2964795389,0.0,1.0
2006-08-04,29.65,29.89,29.52,29.72,14900,31.3813285202795,31.635342646582,31.243737535199,31.4554159737844,14077.9572067673,0.0,1.0
2006-08-07,29.42,29.68,29.38,29.68,24300,31.1378983159064,31.4130802860673,31.0955626281893,31.4130802860673,22959.3530284862,0.0,1.0
2006-08-08,29.4,29.73,29.4,29.44,63200,31.1167304720478,31.4659998957137,31.1167304720478,31.1590661597649,59713.2144609189,0.0,1.0
2006-08-09,29.58,29.9,29.56,29.75,34300,31.3072410667747,31.6459265685112,31.2860732229161,31.4871677395722,32407.6464558467,0.0,1.0
2006-08-10,29.56,29.56,29.24,29.46,12700,31.2860732229161,31.2860732229161,30.9473877211795,31.1802340036234,11999.3326527479,0.0,1.0
2006-08-11,29.28,29.39,29.2,29.32,17400,30.9897234088966,31.1061465501186,30.9050520334625,31.0320590966137,16440.0305636074,0.0,1.0
2006-08-14,29.34,29.52,29.28,29.28,17400,31.0532269404722,31.243737535199,30.9897234088966,30.9897234088966,16440.0305636074,0.0,1.0
2006-08-15,29.98,29.98,29.5,29.5,34000,31.7305979439454,31.7305979439454,31.2225696913405,31.2225696913405,32124.1976530259,0.0,1.0
2006-08-16,30.12,30.12,29.95,30.12,13500,31.8787728509551,31.8787728509551,31.6988461781576,31.8787728509551,12755.1961269368,0.0,1.0
2006-08-17,30.09,30.23,30.01,30.13,34600,31.8470210851673,31.9951959921771,31.7623497097332,31.8893567728844,32691.0952586676,0.0,1.0
2006-08-18,30.23,30.26,30.03,30.23,28400,31.9951959921771,32.0269477579649,31.7835175535917,31.9951959921771,26833.153333704,0.0,1.0
2006-08-21,30.22,30.35,30.16,30.33,21400,31.9846120702478,32.1222030553283,31.9211085386722,32.1010352114697,20219.3479345516,0.0,1.0
2006-08-22,30.09,30.16,29.92,30.14,23900,31.8470210851673,31.9211085386722,31.6670944123698,31.8999406948137,22581.4212913918,0.0,1.0
2006-08-23,29.82,30.09,29.8,29.95,57800,31.5612551930771,31.8470210851673,31.5400873492185,31.6988461781576,54611.1360101441,0.0,1.0
2006-08-24,30.25,30.35,30.0,30.0,58100,32.0163638360356,32.1222030553283,31.7517657878039,31.7517657878039,54894.5848129649,0.0,1.0
2006-08-25,30.24,30.27,30.09,30.16,22100,32.0057799141063,32.0375316798941,31.8470210851673,31.9211085386722,20880.7284744669,0.0,1.0
2006-08-28,30.2,30.35,30.19,30.25,158900,31.9634442263893,32.1222030553283,31.95286030446,32.0163638360356,150133.382560759,0.0,1.0
2006-08-29,30.5,30.5,30.16,30.34,32300,32.2809618842673,32.2809618842673,31.9211085386722,32.111619133399,30517.9877703747,0.0,1.0
2006-08-30,30.65,30.65,30.51,30.6,100200,32.4397207132063,32.4397207132063,32.2915458061966,32.38680110356,94671.900142153,0.0,1.0
2006-08-31,30.63,30.65,30.5,30.6,66900,32.4185528693478,32.4397207132063,32.2809618842673,32.38680110356,63209.0830290422,0.0,1.0
2006-09-01,30.77,30.87,30.62,30.68,32600,32.5667277763575,32.6725669956502,32.4079689474185,32.4714724789941,30801.4365731955,0.0,1.0
2006-09-05,30.87,30.94,30.66,30.94,108700,32.6725669956502,32.7466544491551,32.4503046351356,32.7466544491551,102702.94955541,0.0,1.0
2006-09-06,30.42,30.56,30.3301,30.56,13500,32.1962905088332,32.3444654158429,32.101141050689,32.3444654158429,12755.1961269368,0.0,1.0
2006-09-07,30.13,31.15,30.1,31.15,48100,31.8893567728844,32.9689168096697,31.8576050070966,32.9689168096697,45446.2913856043,0.0,1.0
2006-09-08,30.24,30.25,30.1,30.22,16400,32.0057799141063,32.0163638360356,31.8576050070966,31.9846120702478,15495.2012208714,0.0,1.0
2006-09-11,30.25,30.36,30.09,30.13,60200,32.0163638360356,32.1327869772576,31.8470210851673,31.8893567728844,56878.7264327107,0.0,1.0
2006-09-12,30.48,30.48,30.18,30.3,41600,32.2597940404088,32.2597940404088,31.9422763825307,32.0692834456819,39304.90065782,0.0,1.0
2006-09-13,30.44,30.44,30.21,30.24,58100,32.2174583526917,32.2174583526917,31.9740281483185,32.0057799141063,54894.5848129649,0.0,1.0
2006-09-14,30.41,30.41,30.22,30.28,21300,32.1857065869039,32.1857065869039,31.9846120702478,32.0481156018234,20124.865000278,0.0,1.0
2006-09-15,30.15,30.25,30.03,30.25,38800,31.9105246167429,32.0163638360356,31.7835175535917,32.0163638360356,36659.3784981591,0.0,1.0
2006-09-18,30.2,30.27,30.08,30.18,69200,31.9634442263893,32.0375316798941,31.836437163238,31.9422763825307,65382.1905173351,0.0,1.0
2006-09-19,29.92,30.16,29.81,30.16,43500,31.6670944123698,31.9211085386722,31.5506712711478,31.9211085386722,41100.0764090185,0.0,1.0
2006-09-20,30.33,30.38,30.09,30.1,41500,32.1010352114697,32.1539548211161,31.8470210851673,31.8576050070966,39210.4177235464,0.0,1.0
2006-09-21,30.4,30.59,30.34,30.55,38100,32.1751226649746,32.3762171816307,32.111619133399,32.3338814939136,35997.9979582438,0.0,1.0
2006-09-22,30.25,30.54,30.17,30.52,494000,32.0163638360356,32.3232975719844,31.9316924606015,32.3021297281258,466745.695311612,0.0,1.0
2006-09-25,30.43,30.48,30.0407,30.13,32500,32.2068744307624,32.2597940404088,31.794842350056,31.8893567728844,30706.9536389219,0.0,1.0
2006-09-26,30.3,30.35,30.2,30.28,15800,32.0692834456819,32.1222030553283,31.9634442263893,32.0481156018234,14928.3036152297,0.0,1.0
2006-09-27,30.3425,30.44,30.28,30.38,38600,32.1142651138813,32.2174583526917,32.0481156018234,32.1539548211161,36470.4126296119,0.0,1.0
2006-09-28,30.58,30.59,30.47,30.53,10300,32.3656332597014,32.3762171816307,32.2492101184795,32.3127136500551,9731.74223018141,0.0,1.0
2006-09-29,30.48,30.6,30.41,30.5,18800,32.2597940404088,32.38680110356,32.1857065869039,32.2809618842673,17762.7916434379,0.0,1.0
2006-10-02,30.51,30.71,30.51,30.55,51200,32.2915458061966,32.5032242447819,32.2915458061966,32.3338814939136,48375.2623480861,0.0,1.0
2006-10-03,30.63,30.7,30.37,30.49,52300,32.4185528693478,32.4926403228527,32.1433708991868,32.270377962338,49414.5746250958,0.0,1.0
2006-10-04,30.96,30.96,30.57,30.61,45600,32.7678222930136,32.7678222930136,32.3550493377722,32.3973850254892,43084.2180287643,0.0,1.0
2006-10-05,30.9,31.0,30.82,30.88,30800,32.704318761438,32.8101579807307,32.6196473860039,32.6831509175795,29100.7437562706,0.0,1.0
2006-10-06,30.61,30.74,30.51,30.7,77000,32.3973850254892,32.5349760105697,32.2915458061966,32.4926403228527,72751.8593906765,0.0,1.0
2006-10-09,30.83,30.85,30.63,30.63,152400,32.6302313079331,32.6513991517917,32.4185528693478,32.4185528693478,143991.991832975,0.0,1.0
2006-10-10,30.87,30.87,30.61,30.74,50000,32.6725669956502,32.6725669956502,32.3973850254892,32.5349760105697,47241.4671368029,0.0,1.0
2006-10-11,31.0,31.13,30.78,30.78,162000,32.8101579807307,32.9477489658112,32.5773116982868,32.5773116982868,153062.353523241,0.0,1.0
2006-10-12,31.18,31.2186,30.98,31.03,24000,33.0006685754575,33.0415225141045,32.7889901368722,32.8419097465185,22675.9042256654,0.0,1.0
2006-10-13,31.03,31.0499,30.89,30.95,25500,32.8419097465185,32.8629717511578,32.6937348395088,32.7572383710844,24093.1482397695,0.0,1.0
2006-10-16,30.93,31.0691,30.92,30.98,24000,32.7360705272258,32.8832928812619,32.7254866052966,32.7889901368722,22675.9042256654,0.0,1.0
2006-10-17,30.8,30.81,30.55,30.78,115100,32.5984795421453,32.6090634640746,32.3338814939136,32.5773116982868,108749.85734892,0.0,1.0
2006-10-18,30.73,30.88,30.73,30.78,42600,32.5243920886405,32.6831509175795,32.5243920886405,32.5773116982868,40249.730000556,0.0,1.0
2006-10-19,31.06,31.1,30.87,30.95,32500,32.8736615123063,32.9159972000234,32.6725669956502,32.7572383710844,30706.9536389219,0.0,1.0
2006-10-20,30.99,31.11,30.89,31.11,21900,32.7995740588014,32.9265811219527,32.6937348395088,32.9265811219527,20691.7626059197,0.0,1.0
2006-10-23,30.98,30.98,30.65,30.74,44700,32.7889901368722,32.7889901368722,32.4397207132063,32.5349760105697,42233.8716203017,0.0,1.0
2006-10-24,30.9,30.93,30.7412,30.9,9800,32.704318761438,32.7360705272258,32.5362460812012,32.704318761438,9259.32755881337,0.0,1.0
2006-10-25,31.2,31.21,30.93,30.98,24500,33.0218364193161,33.0324203412453,32.7360705272258,32.7889901368722,23148.3188970334,0.0,1.0
2006-10-26,31.3,31.4,31.17,31.38,61800,33.1276756386087,33.2335148579014,32.9900846535283,33.2123470140429,58390.4533810884,0.0,1.0
2006-10-27,31.27,31.4,31.17,31.4,25400,33.0959238728209,33.2335148579014,32.9900846535283,33.2335148579014,23998.6653054959,0.0,1.0
2006-10-30,31.2901,31.4,31.19,31.19,20400,33.1171975558988,33.2335148579014,33.0112524973868,33.0112524973868,19274.5185918156,0.0,1.0
2006-10-31,31.55,31.7,31.42,31.51,21600,33.3922736868404,33.5510325157795,33.25468270176,33.3499379991234,20408.3138030989,0.0,1.0
2006-11-01,31.59,31.85,31.55,31.71,15900,33.4346093745575,33.7097913447185,33.3922736868404,33.5616164377087,15022.7865495033,0.0,1.0
2006-11-02,31.69,31.7,31.54,31.56,87800,33.5404485938502,33.5510325157795,33.3816897649112,33.4028576087697,82956.0162922258,0.0,1.0
2006-11-03,31.73,31.8,31.6,31.75,328200,33.5827842815673,33.6568717350721,33.4451932964868,33.6039521254258,310092.990285974,0.0,1.0
2006-11-06,32.08,32.09,31.85,31.88,49500,33.9532215490916,33.9638054710209,33.7097913447185,33.7415431105063,46769.0524654349,0.0,1.0
2006-11-07,32.26,32.42,32.16,32.25,111500,34.1437321438185,34.3130748946868,34.0378929245258,34.1331482218892,105348.47171507,0.0,1.0
2006-11-08,32.3,32.35,32.01,32.1,77200,34.1860678315355,34.2389874411819,33.8791340955868,33.9743893929502,72940.8252592237,0.0,1.0
2006-11-09,32.17,32.4,32.15,32.28,49300,34.0484768464551,34.2919070508282,34.0273090025965,34.164899987677,46580.0865968876,0.0,1.0
2006-11-10,32.51,32.58,32.42,32.54,24800,34.4083301920502,34.482417645555,34.3130748946868,34.440081957838,23431.7676998542,0.0,1.0
2006-11-13,32.44,32.57,32.3908,32.54,42100,34.3342427385453,34.4718337236258,34.2821698426533,34.440081957838,39777.315329188,0.0,1.0
2006-11-14,32.62,32.6232,32.27,32.59,59700,34.5247533332721,34.5281401882895,34.1543160657477,34.4930015674843,56406.3117613426,0.0,1.0
2006-11-15,32.74,32.75,32.55,32.55,90000,34.6517603964233,34.6623443183526,34.4506658797672,34.4506658797672,85034.6408462453,0.0,1.0
2006-11-16,32.63,32.73,32.56,32.73,44500,34.5353372552014,34.6411764744941,34.4612498016965,34.6411764744941,42044.9057517545,0.0,1.0
2006-11-17,32.62,32.64,32.38,32.38,15200,34.5247533332721,34.5459211771307,34.2707392069697,34.2707392069697,14361.4060095881,0.0,1.0
2006-11-20,32.66,32.73,32.49,32.49,52300,34.5670890209892,34.6411764744941,34.3871623481916,34.3871623481916,49414.5746250958,0.0,1.0
2006-11-21,32.83,32.83,32.64,32.7,60900,34.7470156937867,34.7470156937867,34.5459211771307,34.6094247087063,57540.106972626,0.0,1.0
2006-11-22,33.0361,33.15,32.85,32.99,63400,34.965150324749,35.0857011955233,34.7681835376453,34.916358444655,59902.180329466,0.0,1.0
2006-11-24,33.14,33.21,33.02,33.02,28300,35.075117273594,35.1492047270989,34.9481102104428,34.9481102104428,26738.6703994305,0.0,1.0
2006-11-27,32.73,33.13,32.72,33.13,48700,34.6411764744941,35.0645333516648,34.6305925525648,35.0645333516648,46013.1889912459,0.0,1.0
2006-11-28,32.96,33.05,32.72,32.72,54000,34.8846066788672,34.9798619762306,34.6305925525648,34.6305925525648,51020.7845077471,0.0,1.0
2006-11-29,33.29,33.3,33.14,33.15,33100,35.2338761025331,35.2444600244623,35.075117273594,35.0857011955233,31273.8512445635,0.0,1.0
2006-11-30,33.4,33.5,33.25,33.39,50100,35.350299243755,35.4561384630477,35.191540414816,35.3397153218258,47335.9500710765,0.0,1.0
2006-12-01,33.24,33.39,33.03,33.39,57100,35.1809564928867,35.3397153218258,34.9586941323721,35.3397153218258,53949.7554702289,0.0,1.0
2006-12-04,33.39,33.43,33.17,33.17,236400,35.3397153218258,35.3820510095428,35.1068690393819,35.1068690393819,223357.656622804,0.0,1.0
2006-12-05,33.6,33.6,33.4,33.48,141400,35.5619776823404,35.5619776823404,35.350299243755,35.4349706191892,133598.869062878,0.0,1.0
2006-12-06,33.41,33.53,33.358,33.39,65400,35.3608831656843,35.4878902288355,35.3058467716521,35.3397153218258,61791.8390149381,0.0,1.0
2006-12-07,33.55,33.74,33.5,33.69,93000,35.509058072694,35.7101525893501,35.4561384630477,35.6572329797038,87869.1288744534,0.0,1.0
2006-12-08,33.38,33.65,33.38,33.61,49700,35.3291313998965,35.6148972919867,35.3291313998965,35.5725616042696,46958.018333982,0.0,1.0
2006-12-11,33.63,33.67,33.3596,33.38,38700,35.5937294481282,35.6360651358453,35.3075401991608,35.3291313998965,36564.8955638854,0.0,1.0
2006-12-12,33.72,33.74,33.47,33.58,30500,35.6889847454916,35.7101525893501,35.4243866972599,35.5408098384818,28817.2949534497,0.0,1.0
2006-12-13,33.79,33.79,33.5982,33.73,101100,35.7630721989965,35.7630721989965,35.5600725763931,35.6995686674209,95522.2465506153,0.0,1.0
2006-12-14,33.67,33.68,33.51,33.63,62900,35.6360651358453,35.6466490577745,35.466722384977,35.5937294481282,59429.7656580979,0.0,1.0
2006-12-15,33.4,33.7,33.4,33.65,33800,35.350299243755,35.6678169016331,35.350299243755,35.6148972919867,31935.2317844788,0.0,1.0
2006-12-18,33.45,33.58,33.4,33.55,42300,35.4032188534014,35.5408098384818,35.350299243755,35.509058072694,39966.2811977352,0.0,1.0
2006-12-19,33.83,33.85,33.56,33.56,42500,35.8054078867135,35.8265757305721,35.5196419946233,35.5196419946233,40155.2470662825,0.0,1.0
2006-12-20,32.86,33.4,32.86,33.3,79800,35.4861195386967,36.0692754897283,35.4861195386967,35.9612836469447,73894.4701220579,0.668327,1.0
2006-12-21,32.98,33.05,32.801,32.96,292900,35.6157097500371,35.6913040399856,35.4224043514544,35.5941113814804,271224.189207403,0.0,1.0
2006-12-22,32.58,33.01,32.455,32.95,58900,35.1837423789026,35.6481073028722,35.0487525754231,35.583312197202,54541.1565186618,0.0,1.0
2006-12-26,32.59,32.76,32.45,32.45,35800,35.194541563181,35.3781276959131,35.0433529832839,35.0433529832839,33150.652009645,0.0,1.0
2006-12-27,33.07,33.07,32.89,32.89,27100,35.7129024085423,35.7129024085423,35.5185170915318,35.5185170915318,25094.4879737816,0.0,1.0
2006-12-28,33.16,33.22,33.049,33.2,44400,35.8100950670476,35.8748901727178,35.6902241215578,35.853291804161,41114.2164588893,0.0,1.0
2006-12-29,33.21,33.27,33.1,33.15,30400,35.8640909884394,35.9288860941096,35.7452999613774,35.7992958827692,28150.2743322125,0.0,1.0
2007-01-03,33.42,33.75,33.27,33.73,77600,36.090873858285,36.4472469394709,35.9288860941096,36.4256485709142,71857.2792164372,0.0,1.0
2007-01-04,33.34,33.42,33.18,33.3,36300,36.0044803840581,36.090873858285,35.8316934356043,35.9612836469447,33613.6499427406,0.0,1.0
2007-01-05,32.91,33.18,32.87,33.15,110900,35.5401154600885,35.8316934356043,35.4969187229751,35.7992958827692,102692.941560604,0.0,1.0
2007-01-08,32.95,33.01,32.75,32.94,112800,35.583312197202,35.6481073028722,35.3673285116348,35.5725130129236,104452.333706368,0.0,1.0
2007-01-09,32.93,33.03,32.7715,32.99,49100,35.5617138286453,35.6697056714289,35.3905467578332,35.6265089343154,45466.3970299879,0.0,1.0
2007-01-10,32.58,32.67,32.47,32.61,62200,35.1837423789026,35.2809350374079,35.0649513518406,35.2161399317377,57596.9428770927,0.0,1.0
2007-01-11,32.79,32.93,32.67,32.68,89400,35.4105252487482,35.5617138286453,35.2809350374079,35.2917342216862,82784.0304374934,0.0,1.0
2007-01-12,33.16,33.17,33.01,33.01,44100,35.8100950670476,35.820894251326,35.6481073028722,35.6481073028722,40836.417699032,0.0,1.0
2007-01-16,33.14,33.28,33.04,33.24,39700,35.7884966984909,35.9396852783879,35.6805048557072,35.8964885412745,36762.0358877907,0.0,1.0
2007-01-17,32.9399,33.01,32.8,32.91,173200,35.5724050210808,35.6481073028722,35.4213244330266,35.5401154600885,160382.484024316,0.0,1.0
2007-01-18,32.87,33.13,32.81,33.11,131100,35.4969187229751,35.7776975142125,35.4321236173049,35.7560991456558,121398.058057666,0.0,1.0
2007-01-19,33.32,33.37,33.06,33.06,65100,35.9828820155014,36.0368779368932,35.702103224264,35.702103224264,60282.3308890472,0.0,1.0
2007-01-22,33.2,33.39,33.08,33.3,41800,35.853291804161,36.0584763054499,35.7237015928207,35.9612836469447,38706.6272067923,0.0,1.0
2007-01-23,33.45,33.59,33.32,33.39,211900,36.1232714111201,36.2744599910171,35.9828820155014,36.0584763054499,196218.524045915,0.0,1.0
2007-01-24,33.67,33.6999,33.51,33.65,66300,36.360853465244,36.3931430262363,36.1880665167902,36.3392550966873,61393.5259284767,0.0,1.0
2007-01-25,33.24,33.66,33.15,33.6,121500,35.8964885412745,36.3500542809657,35.7992958827692,36.2852591752955,112508.497742231,0.0,1.0
2007-01-26,33.31,33.35,33.07,33.31,159500,35.972082831223,36.0152795683365,35.7129024085423,35.972082831223,147696.340657497,0.0,1.0
2007-01-29,33.22,33.33,33.12,33.2,33900,35.8748901727178,35.9936811997797,35.7668983299341,35.853291804161,31391.2598638817,0.0,1.0
2007-01-30,33.3,33.34,33.18,33.31,23900,35.9612836469447,36.0044803840581,35.8316934356043,35.972082831223,22131.3012019697,0.0,1.0
2007-01-31,33.6,33.69,33.24,33.28,84800,36.2852591752955,36.3824518338008,35.8964885412745,35.9396852783879,78524.4494530139,0.0,1.0
2007-02-01,33.53,33.71,33.53,33.65,41500,36.209664885347,36.4040502023575,36.209664885347,36.3392550966873,38428.8284469348,0.0,1.0
2007-02-02,33.66,33.68,33.5,33.63,192800,36.3500542809657,36.3716526495224,36.1772673325119,36.3176567281306,178532.003001663,0.0,1.0
2007-02-05,33.53,33.62,33.44,33.52,127300,36.209664885347,36.3068575438522,36.1124722268417,36.1988657010686,117879.27376614,0.0,1.0
2007-02-06,33.55,33.65,33.23,33.58,2479400,36.2312632539037,36.3392550966873,35.8856893569961,36.2636608067388,2295914.15063446,0.0,1.0
2007-02-07,33.87,33.91,33.64,33.69,834500,36.5768371508113,36.6200338879247,36.3284559124089,36.3824518338008,772743.550336557,0.0,1.0
2007-02-08,33.7,33.7,33.45,33.53,335200,36.3932510180791,36.3932510180791,36.1232714111201,36.209664885347,310393.814347291,0.0,1.0
2007-02-09,33.49,33.73,33.42,33.59,127100,36.1664681482335,36.4256485709142,36.090873858285,36.2744599910171,117694.074592902,0.0,1.0
2007-02-12,33.35,33.52,33.31,33.45,118300,36.0152795683365,36.1988657010686,35.972082831223,36.1232714111201,109545.310970419,0.0,1.0
2007-02-13,33.73,33.78,33.55,33.63,143700,36.4256485709142,36.479644492306,36.2312632539037,36.3176567281306,133065.605971676,0.0,1.0
2007-02-14,34.2191,34.29,33.91,33.91,90800,36.9538366739689,37.0304028905025,36.6200338879247,36.6200338879247,84080.424650161,0.0,1.0
2007-02-15,34.15,34.23,34.08,34.23,31500,36.8792143106054,36.9656077848323,36.8036200206569,36.9656077848323,29168.8697850228,0.0,1.0
2007-02-16,34.24,34.24,34.08,34.1,28900,36.9764069691107,36.9764069691107,36.8036200206569,36.8252183892136,26761.2805329257,0.0,1.0
2007-02-20,34.09,34.17,33.81,34.0,462200,36.8144192049352,36.9008126791621,36.5120420451411,36.71722654643,427995.289353574,0.0,1.0
2007-02-21,33.87,33.87,33.63,33.69,30300,36.5768371508113,36.5768371508113,36.3176567281306,36.3824518338008,28057.6747455934,0.0,1.0
2007-02-22,33.93,33.95,33.76,33.84,201200,36.6416322564814,36.6632306250382,36.4580461237493,36.5444395979762,186310.36827767,0.0,1.0
2007-02-23,33.83,33.99,33.83,33.93,101200,36.5336404136978,36.7064273621516,36.5336404136978,36.6416322564814,93710.7816585496,0.0,1.0
2007-02-26,34.1699,34.19,34.01,34.13,41200,36.9007046873193,36.9224110477188,36.7280257307083,36.8576159420487,38151.0296870775,0.0,1.0
2007-02-27,32.56,33.59,32.01,33.52,242400,35.1621440103459,36.2744599910171,34.568188875036,36.1988657010686,224461.397964747,0.0,1.0
2007-02-28,33.03,33.23,32.78,32.99,75200,35.6697056714289,35.8856893569961,35.3997260644698,35.6265089343154,69634.8891375783,0.0,1.0
2007-03-01,32.43,32.62,32.18,32.27,57100,35.0217546147272,35.226939116016,34.7517750077681,34.8489676662734,52874.3639595176,0.0,1.0
2007-03-02,32.1,32.44,32.09,32.26,411400,34.6653815335412,35.0325537990055,34.6545823492629,34.838168481995,380954.699351061,0.0,1.0
2007-03-05,31.51,31.99,31.5,31.6,198700,34.0282296611179,34.5465905064793,34.0174304768395,34.1254223196232,183995.378612192,0.0,1.0
2007-03-06,32.21,32.3,31.95,32.03,70700,34.7841725606032,34.8813652191085,34.5033937693658,34.5897872435927,65467.907739718,0.0,1.0
2007-03-07,32.12,32.31,32.0,32.03,20600,34.686979902098,34.8921644033868,34.5573896907576,34.5897872435927,19075.5148435387,0.0,1.0
2007-03-08,32.48,32.5599,32.38,32.41,30600,35.075750536119,35.1620360185031,34.9677586933354,35.0001562461704,28335.4735054508,0.0,1.0
2007-03-09,32.45,32.47,32.28,32.46,23500,35.0433529832839,35.0649513518406,34.8597668505518,35.0541521675623,21760.9028554932,0.0,1.0
2007-03-12,32.46,32.55,32.29,32.34,66200,35.0541521675623,35.1513448260675,34.8705660348301,34.9245619562219,61300.9263418575,0.0,1.0
2007-03-13,31.73,32.43,31.73,32.3,38100,34.2658117152419,35.0217546147272,34.2658117152419,34.8813652191085,35280.4425018847,0.0,1.0
2007-03-14,31.92,31.92,31.31,31.63,137500,34.4709962165307,34.4709962165307,33.8122459755507,34.1578198724582,127324.43160129,0.0,1.0
2007-03-15,32.0,32.08,31.65,31.78,39700,34.5573896907576,34.6437831649845,34.179418241015,34.3198076366337,36762.0358877907,0.0,1.0
2007-03-16,32.15,32.251,32.01,32.1,32100,34.719377454933,34.8284492161445,34.568188875036,34.6653815335412,29724.4673047376,0.0,1.0
2007-03-19,32.52,32.59,32.35,32.44,33500,35.1189472732324,35.194541563181,34.9353611405003,35.0325537990055,31020.8615174053,0.0,1.0
2007-03-20,32.62,32.68,32.37,32.37,60900,35.226939116016,35.2917342216862,34.956959509057,34.956959509057,56393.1482510443,0.0,1.0
2007-03-21,33.54,33.57,32.722,32.84,124400,36.2204640696253,36.2528616224604,35.3370907956553,35.46452117014,115193.885754186,0.0,1.0
2007-03-22,33.46,33.63,33.38,33.52,46900,36.1340705953984,36.3176567281306,36.0476771211715,36.1988657010686,43429.2061243674,0.0,1.0
2007-03-23,33.73,33.75,33.52,33.52,125100,36.4256485709142,36.4472469394709,36.1988657010686,36.1988657010686,115842.082860519,0.0,1.0
2007-03-26,33.71,33.72,33.31,33.62,38500,36.4040502023575,36.4148493866358,35.972082831223,36.3068575438522,35650.8408483612,0.0,1.0
2007-03-27,33.53,33.54,33.33,33.45,9500,36.209664885347,36.2204640696253,35.9936811997797,36.1232714111201,8796.96072881641,0.0,1.0
2007-03-28,33.33,33.55,33.31,33.36,81400,35.9936811997797,36.2312632539037,35.972082831223,36.0260787526148,75376.0635079639,0.0,1.0
2007-03-29,33.69,33.71,33.51,33.694,325700,36.3824518338008,36.4040502023575,36.1880665167902,36.3867715075121,301596.853618474,0.0,1.0
2007-03-30,33.78,33.89,33.66,33.68,174700,36.479644492306,36.598435519368,36.3500542809657,36.3716526495224,161771.477823603,0.0,1.0
2007-04-02,34.12,34.13,33.91,33.97,182300,36.8468167577703,36.8576159420487,36.6200338879247,36.6848289935949,168809.046406656,0.0,1.0
2007-04-03,34.26,34.4299,34.25,34.29,194600,36.9980053376674,37.1814834785567,36.987206153389,37.0304028905025,180198.795560808,0.0,1.0
2007-04-04,34.36,34.38,34.21,34.25,38600,37.105997180451,37.1275955490077,36.9440094162756,36.987206153389,35743.4404349804,0.0,1.0
2007-04-05,34.58,34.62,34.42,34.47,110200,37.343579234575,37.3867759716884,37.1707922861212,37.224788207513,102044.74445427,0.0,1.0
2007-04-09,34.3701,34.55,34.3701,34.51,157400,37.1169043565721,37.3111816817399,37.1169043565721,37.2679849446264,145751.749338495,0.0,1.0
2007-04-10,34.87,34.89,34.7,34.75,97000,37.6567555786474,37.6783539472042,37.4731694459153,37.5271653673071,89821.5990205467,0.0,1.0
2007-04-11,34.71,34.9199,34.57,34.9,168400,37.4839686301937,37.7106435081965,37.3327800502966,37.6891531314825,155937.703866598,0.0,1.0
2007-04-12,34.98,34.98,34.58,34.68,57200,37.7755466057094,37.7755466057094,37.343579234575,37.4515710773586,52966.9635461368,0.0,1.0
2007-04-13,35.21,35.21,35.0,35.13,37200,38.0239278441117,38.0239278441117,37.7971449742662,37.9375343698849,34447.0462223127,0.0,1.0
2007-04-16,35.52,35.54,35.44,35.48,28000,38.358702556741,38.3803009252977,38.2723090825141,38.3155058196275,25927.8842533536,0.0,1.0
2007-04-17,35.58,35.67,35.48,35.61,83600,38.4234976624111,38.5206903209164,38.3155058196275,38.4558952152462,77413.2544135845,0.0,1.0
2007-04-18,35.61,35.69,35.43,35.46,62500,38.4558952152462,38.5422886894731,38.2615098982357,38.2939074510708,57874.7416369501,0.0,1.0
2007-04-19,35.41,35.5,35.15,35.15,148900,38.239911529679,38.3371041881842,37.9591327384416,37.9591327384416,137880.78447587,0.0,1.0
2007-04-20,35.78,35.83,35.6601,35.8,80600,38.6394813479784,38.6934772693702,38.5099991284808,38.6610797165351,74635.2668150108,0.0,1.0
2007-04-23,35.65,35.75,35.546,35.7,38900,38.4990919523597,38.6070837951433,38.3867804358647,38.5530878737515,36021.2391948377,0.0,1.0
2007-04-24,35.71,35.784,35.59,35.68,103400,38.5638870580298,38.6438010216897,38.4342968466895,38.5314895051947,95747.9725641703,0.0,1.0
2007-04-25,36.2,36.24,35.99,35.99,241300,39.0930470876696,39.136243824783,38.866264217824,38.866264217824,223442.802511937,0.0,1.0
2007-04-26,36.1,36.24,36.01,36.12,158700,38.9850552448859,39.136243824783,38.8878625863807,39.0066536134427,146955.543964544,0.0,1.0
2007-04-27,36.16,36.25,35.98,36.04,145600,39.0498503505561,39.1470430090614,38.8554650335456,38.9202601392158,134824.998117439,0.0,1.0
2007-04-30,36.01,36.2899,36.01,36.16,20300,38.8878625863807,39.190131754332,38.8878625863807,39.0498503505561,18797.7160836814,0.0,1.0
2007-05-01,36.05,36.22,35.8401,36.18,90200,38.9310593234941,39.1146454562263,38.7043844454913,39.0714487191128,83524.8271304464,0.0,1.0
2007-05-02,36.14,36.17,36.01,36.11,58400,39.0282519819994,39.0606495348345,38.8878625863807,38.9958544291643,54078.1585855662,0.0,1.0
2007-05-03,35.88,36.08,35.7801,36.08,58200,38.747473190762,38.9634568763292,38.6395893398211,38.9634568763292,53892.9594123279,0.0,1.0
2007-05-04,36.18,36.55,36.0,36.0,2886800,39.0714487191128,39.4710185374122,38.8770634021023,38.8770634021023,2673164.86652076,0.0,1.0
2007-05-07,36.36,36.42,36.18,36.32,1103600,39.2658340361234,39.3306291417935,39.0714487191128,39.2226372990099,1021929.03792861,0.0,1.0
2007-05-08,35.95,35.96,35.65,35.83,417600,38.8230674807105,38.8338666649889,38.4990919523597,38.6934772693702,386695.873721446,0.0,1.0
2007-05-09,36.07,36.15,35.92,36.04,188900,38.9526576920509,39.0390511662778,38.7906699278754,38.9202601392158,174920.619123518,0.0,1.0
2007-05-10,35.32,35.87,35.21,35.8,223700,38.1427188711737,38.7366740064836,38.0239278441117,38.6610797165351,207145.275266972,0.0,1.0
2007-05-11,35.9,35.92,35.47,35.52,143100,38.7690715593187,38.7906699278754,38.3047066353491,38.358702556741,132510.008451961,0.0,1.0
2007-05-14,35.8,36.02,35.72,35.96,103300,38.6610797165351,38.8986617706591,38.5746862423082,38.8338666649889,95655.3729775511,0.0,1.0
2007-05-15,36.08,36.32,35.84,35.85,219700,38.9634568763292,39.2226372990099,38.7042764536485,38.7150756379269,203441.291802207,0.0,1.0
2007-05-16,36.12,36.28,35.94,36.26,228500,39.0066536134427,39.1794405618965,38.8122682964322,39.1578421933397,211590.055424689,0.0,1.0
2007-05-17,36.05,36.08,35.92,36.02,58400,38.9310593234941,38.9634568763292,38.7906699278754,38.8986617706591,54078.1585855662,0.0,1.0
2007-05-18,36.3501,36.51,36.14,36.14,278100,39.2551428436878,39.4278218002988,39.0282519819994,39.0282519819994,257519.450387773,0.0,1.0
2007-05-21,36.08,36.27,36.07,36.2,224100,38.9634568763292,39.1686413776181,38.9526576920509,39.0930470876696,207515.673613448,0.0,1.0
2007-05-22,35.92,36.18,35.92,36.09,93000,38.7906699278754,39.0714487191128,38.7906699278754,38.9742560606076,86117.6155557818,0.0,1.0
2007-05-23,36.18,36.45,36.17,36.31,251400,39.0714487191128,39.3630266946286,39.0606495348345,39.2118381147315,232795.360760468,0.0,1.0
2007-05-24,35.61,36.01,35.54,35.9,54600,38.4558952152462,38.8878625863807,38.3803009252977,38.7690715593187,50559.3742940396,0.0,1.0
2007-05-25,35.81,35.9,35.7,35.76,34700,38.6718789008135,38.7690715593187,38.5530878737515,38.6178829794216,32132.0565568347,0.0,1.0
2007-05-29,35.77,35.99,35.6,35.99,30600,38.6286821637,38.866264217824,38.4450960309679,38.866264217824,28335.4735054508,0.0,1.0
2007-05-30,35.75,35.84,35.28,35.39,129700,38.6070837951433,38.7042764536485,38.0995221340603,38.2183131611223,120101.663844999,0.0,1.0
2007-05-31,35.8,35.94,35.75,35.83,41200,38.6610797165351,38.8122682964322,38.6070837951433,38.6934772693702,38151.0296870775,0.0,1.0
2007-06-01,35.55,35.75,35.47,35.75,95200,38.391100109576,38.6070837951433,38.3047066353491,38.6070837951433,88154.8064614025,0.0,1.0
2007-06-04,35.43,35.55,34.98,35.53,3227100,38.2615098982357,38.391100109576,37.7755466057094,38.3695017410193,2988281.25978563,0.0,1.0
2007-06-05,35.55,35.8,35.45,35.65,806300,38.391100109576,38.6610797165351,38.2831082667924,38.4990919523597,746630.466909967,0.0,1.0
2007-06-06,35.03,35.43,34.97,35.42,509900,37.8295425271012,38.2615098982357,37.7647474214311,38.2507107139573,472165.292170894,0.0,1.0
2007-06-07,34.2,34.96,34.02,34.9599,743200,36.9332102319972,37.7539482371527,36.7388249149867,37.7538402453099,688200.127753301,0.0,1.0
2007-06-08,34.62,34.63,34.2,34.35,338400,37.3867759716884,37.3975751559668,36.9332102319972,37.0951979961726,313357.001119103,0.0,1.0
2007-06-11,34.35,34.53,34.2,34.27,80600,37.0951979961726,37.2895833131832,36.9332102319972,37.0088045219457,74635.2668150109,0.0,1.0
2007-06-12,33.86,34.35,33.86,34.21,85800,36.5660379665329,37.0951979961726,36.5660379665329,36.9440094162756,79450.4453192051,0.0,1.0
2007-06-13,34.54,34.75,34.2,34.3,292700,37.3003824974615,37.5271653673071,36.9332102319972,37.0412020747808,271038.990034165,0.0,1.0
2007-06-14,34.93,34.99,34.57,34.57,37000,37.7215506843176,37.7863457899878,37.3327800502966,37.3327800502966,34261.8470490745,0.0,1.0
2007-06-15,35.35,35.48,35.32,35.33,23800,38.1751164240088,38.3155058196275,38.1427188711737,38.1535180554521,22038.7016153506,0.0,1.0
2007-06-18,35.39,35.52,35.35,35.46,45400,38.2183131611223,38.358702556741,38.1751164240088,38.2939074510708,42040.2123250805,0.0,1.0
2007-06-19,35.72,35.76,35.53,35.55,77200,38.5746862423082,38.6178829794216,38.3695017410193,38.391100109576,71486.8808699607,0.0,1.0
2007-06-20,35.64,35.73,35.08,35.73,145100,38.4882927680813,38.5854854265866,37.883538448493,38.5854854265866,134362.000184343,0.0,1.0
2007-06-21,35.38,35.41,35.08,35.18,79100,38.2075139768439,38.239911529679,37.883538448493,37.9915302912767,73246.273015724,0.0,1.0
2007-06-22,34.84,35.37,34.8,35.22,153300,37.6243580258124,38.1967147925655,37.5811612886989,38.0347270283901,141955.166287111,0.0,1.0
2007-06-25,34.75,35.15,34.74,34.99,72300,37.5271653673071,37.9591327384416,37.5163661830287,37.7863457899878,66949.5011256239,0.0,1.0
2007-06-26,34.41,34.9,34.41,34.9,49600,37.1599931018428,37.6891531314825,37.1599931018428,37.6891531314825,45929.3949630836,0.0,1.0
2007-06-27,34.77,34.77,34.42,34.42,75100,37.5487637358638,37.5487637358638,37.1707922861212,37.1707922861212,69542.2895509593,0.0,1.0
2007-06-28,34.72,34.89,34.71,34.83,57800,37.494767814472,37.6783539472042,37.4839686301937,37.613558841534,53522.5610658515,0.0,1.0
2007-06-29,34.9106,35.12,34.76,35.0,97100,37.7006002668176,37.9267351856065,37.5379645515855,37.7971449742662,89914.1986071656,0.0,1.0
2007-07-02,35.46,35.53,35.24,35.24,82600,38.2939074510708,38.3695017410193,38.0563253969468,38.0563253969468,76487.2585473932,0.0,1.0
2007-07-03,35.74,35.79,35.63,35.79,58900,38.5962846108649,38.6502805322567,38.4774935838029,38.6502805322567,54541.1565186618,0.0,1.0
2007-07-05,35.36,35.6,35.3,35.56,265700,38.1859156082872,38.4450960309679,38.121120502617,38.4018992938544,246037.101647002,0.0,1.0
2007-07-06,35.68,35.7,35.5,35.56,56200,38.5314895051947,38.5530878737515,38.3371041881842,38.4018992938544,52040.9676799456,0.0,1.0
2007-07-09,35.9,35.98,35.81,35.81,82400,38.7690715593187,38.8554650335456,38.6718789008135,38.6718789008135,76302.059374155,0.0,1.0
2007-07-10,35.39,35.87,35.37,35.72,144100,38.2183131611223,38.7366740064836,38.1967147925655,38.5746862423082,133436.004318152,0.0,1.0
2007-07-11,35.67,35.67,35.43,35.48,184600,38.5206903209164,38.5206903209164,38.2615098982357,38.3155058196275,170938.836898896,0.0,1.0
2007-07-12,36.16,36.17,35.65,35.65,159900,39.0498503505561,39.0606495348345,38.4990919523597,38.4990919523597,148066.739003973,0.0,1.0
2007-07-13,36.03,36.09,35.98,36.01,178200,38.9094609549374,38.9742560606076,38.8554650335456,38.8878625863807,165012.463355272,0.0,1.0
2007-07-16,35.93,36.15,35.93,36.07,48400,38.8014691121538,39.0390511662778,38.8014691121538,38.9526576920509,44818.1999236541,0.0,1.0
2007-07-17,35.85,36.03,35.85,35.88,11800,38.7150756379269,38.9094609549374,38.7150756379269,38.747473190762,10926.7512210562,0.0,1.0
2007-07-18,35.91,35.96,35.65,35.88,129500,38.7798707435971,38.8338666649889,38.4990919523597,38.747473190762,119916.46467176,0.0,1.0
2007-07-19,35.9,36.0899,35.9,35.99,33100,38.7690715593187,38.9741480687648,38.7690715593187,38.866264217824,30650.4631709288,0.0,1.0
2007-07-20,35.5,35.9199,35.37,35.83,67800,38.3371041881842,38.7905619360326,38.1967147925655,38.6934772693702,62782.5197277635,0.0,1.0
2007-07-23,35.52,35.7,35.5,35.67,27000,38.358702556741,38.5530878737515,38.3371041881842,38.5206903209164,25001.8883871624,0.0,1.0
2007-07-24,34.81,35.41,34.74,35.37,366200,37.5919604729773,38.239911529679,37.5163661830287,38.1967147925655,339099.686199218,0.0,1.0
2007-07-25,34.69,34.969,34.4,34.92,131000,37.4623702616369,37.7636675030032,37.1491939175644,37.7107515000393,121305.458471048,0.0,1.0
2007-07-26,33.44,34.3,33.35,34.12,238500,36.1124722268417,37.0412020747808,36.0152795683365,36.8468167577703,220850.014086602,0.0,1.0
2007-07-27,33.44,33.77,33.22,33.59,55700,36.1124722268417,36.4688453080277,35.8748901727178,36.2744599910171,51577.9697468499,0.0,1.0
2007-07-30,33.71,33.8,33.35,33.62,119500,36.4040502023575,36.5012428608627,36.0152795683365,36.3068575438522,110656.506009849,0.0,1.0
2007-07-31,33.62,34.15,33.62,34.1,92300,36.3068575438522,36.8792143106054,36.3068575438522,36.8252183892136,85469.4184494479,0.0,1.0
2007-08-01,33.8,33.85,33.13,33.55,195400,36.5012428608627,36.5552387822545,35.7776975142125,36.2312632539037,180939.592253761,0.0,1.0
2007-08-02,33.63,33.76,33.42,33.5,444800,36.3176567281306,36.4580461237493,36.090873858285,36.1772673325119,411882.961281846,0.0,1.0
2007-08-03,33.25,33.74,33.25,33.64,215900,35.9072877255528,36.4364477551926,35.9072877255528,36.3284559124089,199922.507510681,0.0,1.0
2007-08-06,33.78,33.82,33.28,33.65,181100,36.479644492306,36.5228412294195,35.9396852783879,36.3392550966873,167697.851367227,0.0,1.0
2007-08-07,34.07,34.18,33.56,33.59,119700,36.7928208363785,36.9116118634405,36.2420624381821,36.2744599910171,110841.705183087,0.0,1.0
2007-08-08,34.48,34.75,34.07,34.07,173500,37.2355873917913,37.5271653673071,36.7928208363785,36.7928208363785,160660.282784174,0.0,1.0
2007-08-09,34.37,34.37,33.52,33.85,34600,37.1167963647294,37.1167963647294,36.1988657010686,36.5552387822545,32039.4569702155,0.0,1.0
2007-08-10,33.13,33.36,32.62,32.89,241200,35.7776975142125,36.0260787526148,35.226939116016,35.5185170915318,223350.202925318,0.0,1.0
2007-08-13,32.9,33.33,32.88,33.29,661600,35.5293162758102,35.9936811997797,35.5077179072535,35.9504844626663,612638.865072099,0.0,1.0
2007-08-14,32.65,33.3,32.6,33.3,135600,35.2593366688511,35.9612836469447,35.2053407474593,35.9612836469447,125565.039455527,0.0,1.0
2007-08-15,31.85,32.6499,31.71,32.18,123900,34.3954019265822,35.2592286770084,34.2442133466851,34.7517750077681,114730.88782109,0.0,1.0
2007-08-16,31.72,31.87,30.87,31.7,181700,34.2550125309635,34.4170002951389,33.3370818673027,34.2334141624068,168253.448886941,0.0,1.0
2007-08-17,32.32,32.42,31.99,32.26,76600,34.9029635876652,35.0109554304488,34.5465905064793,34.838168481995,70931.283350246,0.0,1.0
2007-08-20,32.37,32.48,32.14,32.48,47400,34.956959509057,35.075750536119,34.7085782706547,35.075750536119,43892.204057463,0.0,1.0
2007-08-21,32.21,32.47,32.15,32.31,288400,34.7841725606032,35.0649513518406,34.719377454933,34.8921644033868,267057.207809543,0.0,1.0
2007-08-22,33.13,33.13,32.79,32.85,153100,35.7776975142125,35.7776975142125,35.4105252487482,35.4753203544184,141769.967113873,0.0,1.0
2007-08-23,33.17,33.37,33.01,33.36,68800,35.820894251326,36.0368779368932,35.6481073028722,36.0260787526148,63708.5155939546,0.0,1.0
2007-08-24,33.94,33.98,33.44,33.44,52100,36.6524314407598,36.6956281778732,36.1124722268417,36.1124722268417,48244.3846285616,0.0,1.0
2007-08-27,33.58,33.77,33.52,33.66,68300,36.2636608067388,36.4688453080277,36.1988657010686,36.3500542809657,63245.517660859,0.0,1.0
2007-08-28,32.68,33.36,32.615,33.33,42600,35.2917342216862,36.0260787526148,35.2215395238769,35.9936811997797,39447.4238997452,0.0,1.0
2007-08-29,33.68,33.68,33.085,33.29,63100,36.3716526495224,36.3716526495224,35.7291011849599,35.9504844626663,58430.3391566648,0.0,1.0
2007-08-30,33.36,33.61,33.09,33.09,28600,36.0260787526148,36.2960583595739,35.7345007770991,35.7345007770991,26483.4817730684,0.0,1.0
2007-08-31,33.82,34.04,33.72,34.0,46700,36.5228412294195,36.7604232835434,36.4148493866358,36.71722654643,43244.0069511291,0.0,1.0
2007-09-04,34.02,34.09,33.58,33.59,301400,36.7388249149867,36.8144192049352,36.2636608067388,36.2744599910171,279095.154070028,0.0,1.0
2007-09-05,33.29,33.46,33.17,33.42,151300,35.9504844626663,36.1340705953984,35.820894251326,36.090873858285,140103.174554729,0.0,1.0
2007-09-06,33.35,33.46,33.09,33.3,290400,36.0152795683365,36.1340705953984,35.7345007770991,35.9612836469447,268909.199541925,0.0,1.0
2007-09-07,32.83,33.12,32.53,32.85,355100,35.4537219858616,35.7668983299341,35.1297464575108,35.4753203544184,328821.132084496,0.0,1.0
2007-09-10,32.89,33.2,32.68,33.2,96400,35.5185170915318,35.853291804161,35.2917342216862,35.853291804161,89266.0015008319,0.0,1.0
2007-09-11,33.32,33.33,33.04,33.09,107800,35.9828820155014,35.9936811997797,35.6805048557072,35.7345007770991,99822.3543754115,0.0,1.0
2007-09-12,33.47,33.54,33.21,33.21,27100,36.1448697796768,36.2204640696253,35.8640909884394,35.8640909884394,25094.4879737816,0.0,1.0
2007-09-13,33.69,33.85,33.616,33.65,84900,36.3824518338008,36.5552387822545,36.3025378701409,36.3392550966873,78617.0490396329,0.0,1.0
2007-09-14,33.5,33.54,33.19,33.29,40400,36.1772673325119,36.2204640696253,35.8424926198827,35.9504844626663,37410.2329941245,0.0,1.0
2007-09-17,33.02,33.21,32.99,33.17,29700,35.6589064871505,35.8640909884394,35.6265089343154,35.820894251326,27502.0772258787,0.0,1.0
2007-09-18,34.4,34.49,33.41,33.58,231600,37.1491939175644,37.2463865760697,36.0800746740066,36.2636608067388,214460.642609882,0.0,1.0
2007-09-19,34.44,34.66,34.35,34.51,167900,37.1923906546779,37.4299727088018,37.0951979961726,37.2679849446264,155474.705933503,0.0,1.0
2007-09-20,34.52,34.66,34.4,34.5699,103000,37.2787841289048,37.4299727088018,37.1491939175644,37.3326720584538,95377.5742176937,0.0,1.0
2007-09-21,34.7,34.74,34.52,34.6,75900,37.4731694459153,37.5163661830287,37.2787841289048,37.3651776031317,70283.0862439122,0.0,1.0
2007-09-24,34.51,34.79,34.46,34.79,32600,37.2679849446264,37.5703621044206,37.2139890232346,37.5703621044206,30187.4652378332,0.0,1.0
2007-09-25,34.53,34.59,34.25,34.33,179200,37.2895833131832,37.3543784188533,36.987206153389,37.0735996276159,165938.459221463,0.0,1.0
2007-09-26,34.77,34.872,34.7425,34.84,73700,37.5487637358638,37.6589154155031,37.5190659790983,37.6243580258124,68245.8953382916,0.0,1.0
2007-09-27,35.01,35.07,34.8,35.05,22700,37.8079441585445,37.8727392642147,37.5811612886989,37.851140895658,21020.1061625403,0.0,1.0
2007-09-28,34.84,34.98,34.67,34.9,109300,37.6243580258124,37.7755466057094,37.4407718930802,37.6891531314825,101211.348174698,0.0,1.0
2007-10-01,35.59,35.62,34.92,34.92,74100,38.4342968466895,38.4666943995246,37.7107515000393,37.7107515000393,68616.293684768,0.0,1.0
2007-10-02,35.24,35.36,35.09,35.3,83600,38.0563253969468,38.1859156082872,37.8943376327714,38.121120502617,77413.2544135845,0.0,1.0
2007-10-03,34.91,35.27,34.91,35.15,459500,37.6999523157609,38.0887229497819,37.6999523157609,37.9591327384416,425495.100514857,0.0,1.0
2007-10-04,35.37,35.46,35.1,35.25,16600,38.1967147925655,38.2939074510708,37.9051368170498,38.0671245812252,15371.531378774,0.0,1.0
2007-10-05,35.6,35.71,35.42,35.42,73200,38.4450960309679,38.5638870580298,38.2507107139573,38.2507107139573,67782.8974051959,0.0,1.0
2007-10-08,35.25,35.32,35.17,35.29,20500,38.0671245812252,38.1427188711737,37.9807311069983,38.1103213183386,18982.9152569196,0.0,1.0
2007-10-09,35.78,35.78,35.47,35.47,79100,38.6394813479784,38.6394813479784,38.3047066353491,38.3047066353491,73246.273015724,0.0,1.0
2007-10-10,35.49,35.73,35.42,35.71,22700,38.3263050039059,38.5854854265866,38.2507107139573,38.5638870580298,21020.1061625403,0.0,1.0
2007-10-11,35.61,36.02,35.57,35.83,38700,38.4558952152462,38.8986617706591,38.4126984781328,38.6934772693702,35836.0400215995,0.0,1.0
2007-10-12,35.79,35.92,35.67,35.67,55500,38.6502805322567,38.7906699278754,38.5206903209164,38.5206903209164,51392.7705736117,0.0,1.0
2007-10-15,35.5,35.9,35.36,35.83,436500,38.3371041881842,38.7690715593187,38.1859156082872,38.6934772693702,404197.19559246,0.0,1.0
2007-10-16,35.16,35.32,35.09,35.15,64700,37.9699319227199,38.1427188711737,37.8943376327714,37.9591327384416,59911.9325425708,0.0,1.0
2007-10-17,35.28,35.38,35.0,35.36,32800,38.0995221340603,38.2075139768439,37.7971449742662,38.1859156082872,30372.6644110714,0.0,1.0
2007-10-18,35.27,35.39,35.05,35.07,18600,38.0887229497819,38.2183131611223,37.851140895658,37.8727392642147,17223.5231111564,0.0,1.0
2007-10-19,34.73,35.2499,34.73,35.18,24700,37.5055669987504,38.0670165893824,37.5055669987504,37.9915302912767,22872.0978949227,0.0,1.0
2007-10-22,34.57,34.66,34.26,34.39,87400,37.3327800502966,37.4299727088018,36.9980053376674,37.1383947332861,80932.038705111,0.0,1.0
2007-10-23,35.02,35.07,34.68,34.91,130600,37.8187433428229,37.8727392642147,37.4515710773586,37.6999523157609,120935.060124571,0.0,1.0
2007-10-24,34.83,34.88,34.33,34.76,202700,37.613558841534,37.6675547629258,37.0735996276159,37.5379645515855,187699.362076957,0.0,1.0
2007-10-25,35.08,35.19,34.92,35.11,210900,37.883538448493,38.002329475555,37.7107515000393,37.9159360013281,195292.528179725,0.0,1.0
2007-10-26,35.73,35.73,35.35,35.46,30500,38.5854854265866,38.5854854265866,38.1751164240088,38.2939074510708,28242.8739188316,0.0,1.0
2007-10-29,35.78,35.85,35.57,35.73,27600,38.6394813479784,38.7150756379269,38.4126984781328,38.5854854265866,25557.4859068771,0.0,1.0
2007-10-30,35.74,35.92,35.61,35.71,51600,38.5962846108649,38.7906699278754,38.4558952152462,38.5638870580298,47781.386695466,0.0,1.0
2007-10-31,36.18,36.4,35.8,36.0,161200,39.0714487191128,39.3090307732368,38.6610797165351,38.8770634021023,149270.533630022,0.0,1.0
2007-11-01,35.18,35.5,35.14,35.45,62600,37.9915302912767,38.3371041881842,37.9483335541632,38.2831082667924,57967.3412235692,0.0,1.0
2007-11-02,35.6,35.64,35.3,35.54,476400,38.4450960309679,38.4882927680813,38.121120502617,38.3803009252977,441144.430653488,0.0,1.0
2007-11-05,35.18,35.3,35.0,35.12,124700,37.9915302912767,38.121120502617,37.7971449742662,37.9267351856065,115471.684514043,0.0,1.0
2007-11-06,35.6,35.6,35.32,35.38,97500,38.4450960309679,38.4450960309679,38.1427188711737,38.2075139768439,90284.596953642,0.0,1.0
2007-11-07,34.95,35.55,34.94,35.42,160000,37.7431490528743,38.391100109576,37.732349868596,38.2507107139573,148159.338590592,0.0,1.0
2007-11-08,34.89,35.15,34.39,35.07,200700,37.6783539472042,37.9591327384416,37.1383947332861,37.8727392642147,185847.370344574,0.0,1.0
2007-11-09,34.08,34.49,34.05,34.27,209900,36.8036200206569,37.2463865760697,36.7712224678218,37.0088045219457,194366.532313533,0.0,1.0
2007-11-12,33.89,34.26,33.84,34.03,81100,36.598435519368,36.9980053376674,36.5444395979762,36.7496240992651,75098.2647481064,0.0,1.0
2007-11-13,34.96,35.0,34.46,34.49,143000,37.7539482371527,37.7971449742662,37.2139890232346,37.2463865760697,132417.408865342,0.0,1.0
2007-11-14,34.82,35.15,34.74,35.1,72300,37.6027596572556,37.9591327384416,37.5163661830287,37.9051368170498,66949.5011256239,0.0,1.0
2007-11-15,34.51,34.84,34.31,34.75,366300,37.2679849446264,37.6243580258124,37.0520012590592,37.5271653673071,339192.285785837,0.0,1.0
2007-11-16,35.06,35.13,34.65,34.87,115100,37.8619400799363,37.9375343698849,37.4191735245235,37.6567555786474,106582.124198607,0.0,1.0
2007-11-19,34.01,34.8,34.01,34.8,121300,36.7280257307083,37.5811612886989,36.7280257307083,37.5811612886989,112323.298568993,0.0,1.0
2007-11-20,34.74,34.83,34.33,34.33,202500,37.5163661830287,37.613558841534,37.0735996276159,37.0735996276159,187514.162903719,0.0,1.0
2007-11-21,34.22,34.55,34.1499,34.17,153000,36.9548086005539,37.3111816817399,36.8791063187626,36.9008126791621,141677.367527254,0.0,1.0
2007-11-23,34.954,34.954,34.7,34.72,16000,37.7474687265857,37.7474687265857,37.4731694459153,37.494767814472,14815.9338590592,0.0,1.0
2007-11-26,34.2,34.89,34.18,34.7,261400,36.9332102319972,37.6783539472042,36.9116118634405,37.4731694459153,242055.31942238,0.0,1.0
2007-11-27,34.72,34.84,34.16,34.16,125200,37.494767814472,37.6243580258124,36.8900134948838,36.8900134948838,115934.682447138,0.0,1.0
2007-11-28,35.62,35.73,34.78,35.31,142600,38.4666943995246,38.5854854265866,37.5595629201422,38.1319196868954,132047.010518865,0.0,1.0
2007-11-29,35.35,35.5099,35.17,35.23,100500,38.1751164240088,38.3477953806198,37.9807311069983,38.0455262126685,93062.5845522158,0.0,1.0
2007-11-30,35.38,35.83,35.27,35.76,45800,38.2075139768439,38.6934772693702,38.0887229497819,38.6178829794216,42410.610671557,0.0,1.0
2007-12-03,35.31,35.54,35.25,35.54,112300,38.1319196868954,38.3803009252977,38.0671245812252,38.3803009252977,103989.335773272,0.0,1.0
2007-12-04,35.3,35.41,35.11,35.17,285100,38.121120502617,38.239911529679,37.9159360013281,37.9807311069983,264001.421451111,0.0,1.0
2007-12-05,35.55,35.63,35.39,35.59,99900,38.391100109576,38.4774935838029,38.2183131611223,38.4342968466895,92506.9870325011,0.0,1.0
2007-12-06,35.88,35.88,35.3,35.45,127200,38.747473190762,38.747473190762,38.121120502617,38.2831082667924,117786.674179521,0.0,1.0
2007-12-07,35.79,35.88,35.65,35.72,64900,38.6502805322567,38.747473190762,38.4990919523597,38.5746862423082,60097.131715809,0.0,1.0
2007-12-10,36.14,36.16,35.91,35.96,206000,39.0282519819994,39.0498503505561,38.7798707435971,38.8338666649889,190755.148435387,0.0,1.0
2007-12-11,35.23,36.15,35.15,35.91,184300,38.0455262126685,39.0390511662778,37.9591327384416,38.7798707435971,170661.038139038,0.0,1.0
2007-12-12,35.85,36.21,35.58,36.07,149300,38.7150756379269,39.1038462719479,38.4234976624111,38.9526576920509,138251.182822346,0.0,1.0
2007-12-13,35.39,35.52,35.08,35.37,98100,38.2183131611223,38.358702556741,37.883538448493,38.1967147925655,90840.1944733568,0.0,1.0
2007-12-14,34.52,34.93,34.45,34.75,86700,37.2787841289048,37.7215506843176,37.2031898389563,37.5271653673071,80283.8415987771,0.0,1.0
2007-12-17,33.92,34.24,33.86,34.2,70500,36.6308330722031,36.9764069691107,36.5660379665329,36.9332102319972,65282.7085664797,0.0,1.0
2007-12-18,34.24,34.49,33.88,34.46,90500,36.9764069691107,37.2463865760697,36.5876363350896,37.2139890232346,83802.6258903036,0.0,1.0
2007-12-19,33.82,34.23,33.6972,34.23,85000,36.5228412294195,36.9656077848323,36.3902272464812,36.9656077848323,78709.648626252,0.0,1.0
2007-12-20,32.42,32.49,32.16,32.33,153100,36.6185122828599,36.6975775468883,36.324841302183,36.5168569433948,135546.249439611,1.488591,1.0
2007-12-21,32.63,32.63,32.4,32.51,36000,36.8557080749451,36.8557080749451,36.5959222074232,36.720167622325,31872.40352597,0.0,1.0
2007-12-24,32.78,33.03,32.74,32.79,39700,37.0251336407202,37.3075095836787,36.9799534898468,37.0364286784385,35148.1783328058,0.0,1.0
2007-12-26,32.96,33.0,31.96,32.97,37100,37.2284443196503,37.2736244705237,36.0989405478162,37.2397393573686,32846.2825225969,0.0,1.0
2007-12-27,32.93,33.19,32.93,33.08,47800,37.1945592064953,37.4882301871721,37.1945592064953,37.3639847722704,42319.469126149,0.0,1.0
2007-12-28,33.59,33.64,32.98,33.59,132700,37.9400316959057,37.9965068844974,37.251034395087,37.9400316959057,117485.220774895,0.0,1.0
2007-12-31,32.94,33.67,32.94,33.45,500600,37.2058542442136,38.0303919976525,37.2058542442136,37.781901167849,443203.477919461,0.0,1.0
2008-01-02,33.17,33.38,33.07,33.31,151200,37.4656401117354,37.7028359038206,37.352689734552,37.6237706397922,133864.094809074,0.0,1.0
2008-01-03,33.24,34.56,33.19,33.37,188900,37.5447053757638,39.0356503545848,37.4882301871721,37.6915408661022,167241.584057104,0.0,1.0
2008-01-04,32.53,33.09,32.5,32.98,383400,36.7427576977616,37.3752798099887,36.7088725846066,37.251034395087,339441.097551581,0.0,1.0
2008-01-07,32.84,32.98,32.66,32.88,254900,37.0929038670302,37.251034395087,36.8895931881001,37.1380840179036,225674.323854715,0.0,1.0
2008-01-08,32.36,33.036,32.35,32.86,350600,36.5507420565499,37.3142866063097,36.5394470188315,37.1154939424669,310401.796561252,0.0,1.0
2008-01-09,32.57,32.58,32.24,32.48,161900,36.787937848635,36.7992328863533,36.4152016039298,36.6862825091699,143337.281412626,0.0,1.0
2008-01-10,32.81,32.94,32.42,32.47,847700,37.0590187538752,37.2058542442136,36.6185122828599,36.6749874714516,750506.568582355,0.0,1.0
2008-01-11,32.48,32.86,32.42,32.63,482200,36.6862825091699,37.1154939424669,36.6185122828599,36.8557080749451,426913.138339521,0.0,1.0
2008-01-14,33.04,33.28,32.93,33.26,21500,37.318804621397,37.5898855266372,37.1945592064953,37.5672954512005,19034.9076613432,0.0,1.0
2008-01-15,32.13,32.68,32.13,32.48,948400,36.290956189028,36.9121832635368,36.290956189028,36.6862825091699,839660.764000833,0.0,1.0
2008-01-16,31.68,32.3299,31.5,32.26,111000,35.7826794917027,36.5167439930177,35.5793688127726,36.4377916793664,98273.2442050742,0.0,1.0
2008-01-17,31.04,31.94,30.95,31.83,160700,35.0597970777289,36.0763504723796,34.9581417382638,35.9521050574778,142274.867961761,0.0,1.0
2008-01-18,30.97,31.59,30.8,31.48,111300,34.9807318137005,35.6810241522376,34.7887161724887,35.5567787373359,98538.8475677907,0.0,1.0
2008-01-22,30.0,30.0799,28.93,29.27,391400,33.8851131550215,33.975360506391,32.6765441191591,33.0605754015826,346523.853890685,0.0,1.0
2008-01-23,29.34,29.34,27.87,28.22,218500,33.139640665611,33.139640665611,31.479270121015,31.8745964411569,193447.78251179,0.0,1.0
2008-01-24,29.95,30.0,29.55,29.63,162900,33.8286379664298,33.8851131550215,33.3768364576962,33.4671967594429,144222.625955014,0.0,1.0
2008-01-25,29.38,30.42,29.27,30.38,70900,33.1848208164844,34.3595047391918,33.0605754015826,34.3143245883184,62770.9280553131,0.0,1.0
2008-01-28,30.3,30.32,29.51,29.58,184700,34.2239642865717,34.2465543620084,33.3316563068228,33.4107215708512,163523.136979074,0.0,1.0
2008-01-29,30.19,30.4,29.98,30.35,116900,34.09971887167,34.3369146637551,33.8625230795848,34.2804394751634,103496.777005164,0.0,1.0
2008-01-30,30.23,30.95,29.95,30.22,230500,34.1448990225433,34.9581417382638,33.8286379664298,34.133603984825,204071.917020447,0.0,1.0
2008-01-31,30.4,30.55,29.6,29.76,726700,34.3369146637551,34.5063402295302,33.4333116462879,33.6140322497813,643379.878953401,0.0,1.0
2008-02-01,30.43,30.56,30.3,30.4,403100,34.3707997769101,34.5176352672486,34.2239642865717,34.3369146637551,356882.385036626,0.0,1.0
2008-02-04,30.4401,30.82,30.42,30.57,2828700,34.3822077650057,34.8113062479254,34.3595047391918,34.5289303049669,2504374.10705309,0.0,1.0
2008-02-05,28.97,30.11,28.97,29.73,2040300,32.7217242700324,34.0093585699232,32.7217242700324,33.5801471366263,1806368.46983435,0.0,1.0
2008-02-06,29.02,29.54,28.98,29.43,597300,32.7781994586241,33.3655414199778,32.7330193077508,33.2412960050761,528816.295168386,0.0,1.0
2008-02-07,29.03,29.23,28.55,28.85,583000,32.7894944963425,33.0153952507093,32.2473326858621,32.5861838174123,516155.868212236,0.0,1.0
2008-02-08,28.34,28.67,28.17,28.44,438400,32.010136893777,32.3828731384822,31.8181212525652,32.1230872709604,388135.047382923,0.0,1.0
2008-02-11,28.51,28.57,28.05,28.54,265200,32.2021525349888,32.2699227612988,31.6825807999451,32.2360376481438,234793.372641312,0.0,1.0
2008-02-12,29.11,29.37,28.95,29.04,3645300,32.8798547980892,33.173525778766,32.6991341945957,32.8007895340608,3227346.46036718,0.0,1.0
2008-02-13,29.73,29.82,29.44,29.54,226000,33.5801471366263,33.6818024760914,33.2525910427944,33.3655414199778,200087.866579701,0.0,1.0
2008-02-14,29.35,29.9,29.35,29.72,800400,33.1509357033294,33.7721627778381,33.1509357033294,33.568852098908,708629.771727399,0.0,1.0
2008-02-15,29.46,29.49,29.17,29.24,143200,33.2751811182311,33.3090662313861,32.9476250243992,33.0266902884276,126781.33846997,0.0,1.0
2008-02-19,29.69,30.06,29.63,30.0,264200,33.5349669857529,33.9528833813315,33.4671967594429,33.8851131550215,233908.028098925,0.0,1.0
2008-02-20,29.78,29.89,29.2,29.2,905000,33.636622325218,33.7608677401198,32.9815101375543,32.9815101375543,801236.810861191,0.0,1.0
2008-02-21,29.35,29.86,29.32,29.69,106900,33.1509357033294,33.7269826269647,33.1170505901743,33.5349669857529,94643.3315812831,0.0,1.0
2008-02-22,29.45,29.7296,29.01,29.64,513200,33.2638860805128,33.5796953351176,32.7669044209058,33.4784917971612,454358.81915355,0.0,1.0
2008-02-25,29.83,29.84,29.31,29.6,123700,33.6930975138097,33.7043925515281,33.105755552456,33.4333116462879,109517.119893403,0.0,1.0
2008-02-26,30.48,30.552,29.87,30.0,477100,34.4272749655018,34.5085992370739,33.7382776646831,33.8851131550215,422397.881173342,0.0,1.0
2008-02-27,30.72,30.81,30.27,30.33,3042900,34.698355870742,34.8000112102071,34.1900791734167,34.2578493997267,2694014.90803262,0.0,1.0
2008-02-28,30.61,30.73,30.4,30.68,285100,34.5741104558403,34.7096509084604,34.3369146637551,34.6531757198687,252411.729034834,0.0,1.0
2008-02-29,29.82,30.2,29.75,30.19,133100,33.6818024760914,34.1110139093883,33.602737212063,34.09971887167,117839.35859185,0.0,1.0
2008-03-03,29.9,29.95,29.66,29.84,331500,33.7721627778381,33.8286379664298,33.5010818725979,33.7043925515281,293491.71580164,0.0,1.0
2008-03-04,29.42,29.55,29.15,29.315,957700,33.2300009673578,33.3768364576962,32.9250349489626,33.1114030713152,847894.46824504,0.0,1.0
2008-03-05,29.94,30.22,29.69,29.86,1004700,33.8173429287115,34.133603984825,33.5349669857529,33.7269826269647,889505.661737279,0.0,1.0
2008-03-06,29.46,29.88,29.42,29.82,62700,33.2751811182311,33.7495727024014,33.2300009673578,33.6818024760914,55511.1028077311,0.0,1.0
2008-03-07,28.85,29.29,28.79,28.98,1667100,32.5861838174123,33.0831654770193,32.5184135911023,32.7330193077508,1475957.88661513,0.0,1.0
2008-03-10,28.45,29.0988,28.41,29.02,198400,32.1343823086787,32.8672043558447,32.0892021578054,32.7781994586241,175652.35720979,0.0,1.0
2008-03-11,29.65,29.7,29.06,29.56,274600,33.4897868348796,33.5462620234713,32.8233796094975,33.3881314954145,243115.61133976,0.0,1.0
2008-03-12,29.37,29.7078,29.11,29.56,394600,33.173525778766,33.5550721528916,32.8798547980892,33.3881314954145,349356.956426327,0.0,1.0
2008-03-13,29.48,29.56,28.67,28.81,220400,33.2977711936678,33.3881314954145,32.3828731384822,32.541003666539,195129.937142327,0.0,1.0
2008-03-14,28.93,29.58,28.62,29.51,431700,32.6765441191591,33.4107215708512,32.3263979498905,33.3316563068228,382203.238948923,0.0,1.0
2008-03-17,28.63,28.87,28.15,28.33,212100,32.3376929876088,32.608773892849,31.7955311771285,31.9988418560586,187781.577440507,0.0,1.0
2008-03-18,29.38,29.45,28.85,28.85,297700,33.1848208164844,33.2638860805128,32.5861838174123,32.5861838174123,263567.070268924,0.0,1.0
2008-03-19,27.89,28.86,27.87,28.86,264900,31.5018601964517,32.5974788551307,31.479270121015,32.5974788551307,234527.769278596,0.0,1.0
2008-03-20,27.83,27.9596,27.32,27.49,97500,31.4340899701416,31.5804736589713,30.8580430465062,31.050058687718,86321.0928828355,0.0,1.0
2008-03-24,28.34,28.56,27.72,28.17,29100,32.010136893777,32.2586277235805,31.3098445552399,31.8181212525652,25763.5261834924,0.0,1.0
2008-03-25,29.01,29.0512,28.66,28.8,68700,32.7669044209058,32.8134399763054,32.3715781007639,32.5297086288206,60823.1700620594,0.0,1.0
2008-03-26,29.17,29.25,28.82,28.84,54400,32.9476250243992,33.037985326146,32.5522987042573,32.574888779694,48162.7431059103,0.0,1.0
2008-03-27,29.12,29.68,29.09,29.68,260500,32.8911498358075,33.5236719480346,32.8572647226525,33.5236719480346,230632.253292089,0.0,1.0
2008-03-28,29.07,29.45,29.07,29.45,6769900,32.8346746472158,33.2638860805128,32.8346746472158,33.2638860805128,5993694.01751291,0.0,1.0
2008-03-31,29.55,29.66,29.3,29.32,2327900,33.3768364576962,33.5010818725979,33.0944605147377,33.1170505901743,2060993.56022515,0.0,1.0
2008-04-01,30.26,30.31,29.648,29.73,226000,34.1787841356984,34.2352593242901,33.4875278273359,33.5801471366263,200087.8665797,0.0,1.0
2008-04-02,30.57,30.64,30.15,30.28,161700,34.5289303049669,34.6079955689953,34.0545387207966,34.201374211135,143160.212504149,0.0,1.0
2008-04-03,30.76,30.8299,30.23,30.28,255100,34.7435360216154,34.8224883352666,34.1448990225433,34.201374211135,225851.392763193,0.0,1.0
2008-04-04,30.81,30.95,30.53,30.86,4144400,34.8000112102071,34.9581417382638,34.4837501540935,34.8564863987988,3669221.92147306,0.0,1.0
2008-04-07,31.06,31.19,30.94,31.09,727800,35.0823871531656,35.229222643504,34.9468467005455,35.1162722663206,644353.757950027,0.0,1.0
2008-04-08,31.02,31.1096,30.81,30.81,269600,35.0372070022922,35.1384105402486,34.8000112102071,34.8000112102071,238688.88862782,0.0,1.0
2008-04-09,31.14,31.2944,30.74,31.26,864200,35.1727474549123,35.3471428372835,34.7209459461787,35.3082879075324,765114.753531758,0.0,1.0
2008-04-10,31.12,31.21,30.93,30.98,200600,35.1501573794756,35.2518127189407,34.9355516628272,34.9920268514189,177600.115203044,0.0,1.0
2008-04-11,30.61,30.99,30.61,30.87,280500,34.5741104558403,35.0033218891372,34.5741104558403,34.8677814365171,248339.144139849,0.0,1.0
2008-04-14,30.65,30.8,30.55,30.6,301900,34.6192906067136,34.7887161724887,34.5063402295302,34.5628154181219,267285.517346954,0.0,1.0
2008-04-15,30.66,30.85,30.46,30.77,236000,34.630585644432,34.8451913610804,34.4046848900652,34.7548310593337,208941.312003581,0.0,1.0
2008-04-16,31.45,31.53,31.05,31.1,275000,35.5228936241809,35.6132539259276,35.0710921154473,35.127567304039,243469.749156715,0.0,1.0
2008-04-17,31.05,31.21,30.82,31.03,343300,35.0710921154473,35.2518127189407,34.8113062479254,35.0485020400106,303938.781401819,0.0,1.0
2008-04-18,31.426,31.47,31.26,31.36,276600,35.4957855336568,35.5454836996175,35.3082879075324,35.4212382847158,244886.300424537,0.0,1.0
2008-04-21,31.71,31.72,31.5078,31.58,163400,35.8165646048577,35.8278596425761,35.5881789421929,35.6697291145193,144665.298226208,0.0,1.0
2008-04-22,31.51,31.67,31.36,31.61,753500,35.5906638504909,35.7713844539844,35.4212382847158,35.7036142276743,667107.1126894,0.0,1.0
2008-04-23,31.34,31.47,31.01,31.15,167100,35.3986482092791,35.5454836996175,35.0259119645739,35.1840424926307,147941.073033044,0.0,1.0
2008-04-24,31.28,31.4,31.01,31.29,151600,35.3308779829691,35.4664184355892,35.0259119645739,35.3421730206874,134218.232626029,0.0,1.0
2008-04-25,31.54,31.6,31.38,31.43,135000,35.6245489636459,35.692319189956,35.4438283601525,35.5003035487442,119521.513222388,0.0,1.0
2008-04-28,31.29,31.5,31.29,31.46,30400,35.3421730206874,35.5793688127726,35.3421730206874,35.5341886618992,26914.4740885969,0.0,1.0
2008-04-29,31.26,31.32,31.15,31.1902,45600,35.3082879075324,35.3760581338424,35.1840424926307,35.2294485442584,40371.7111328953,0.0,1.0
2008-04-30,31.28,31.54,31.26,31.38,58700,35.3308779829691,35.6245489636459,35.3082879075324,35.4438283601525,51969.7246381789,0.0,1.0
2008-05-01,31.49,31.66,30.99,31.0,641100,35.5680737750542,35.760089416266,35.0033218891372,35.0146169268556,567594.386124983,0.0,1.0
2008-05-02,31.52,31.62,31.29,31.61,380800,35.6019588882093,35.7149092653927,35.3421730206874,35.7036142276743,337139.201741371,0.0,1.0
2008-05-05,31.72,32.24,31.58,31.59,3001000,35.8278596425761,36.4152016039298,35.6697291145193,35.6810241522376,2656918.97170655,0.0,1.0
2008-05-06,31.91,31.95,31.53,31.65,1459000,36.0424653592245,36.0876455100979,35.6132539259276,35.7487943785477,1291717.68734417,0.0,1.0
2008-05-07,31.22,31.65,31.19,31.63,372300,35.263107756659,35.7487943785477,35.229222643504,35.726204303111,329613.773131074,0.0,1.0
2008-05-08,31.2,31.32,31.1,31.3,258800,35.2405176812224,35.3760581338424,35.127567304039,35.3534680584058,229127.167570029,0.0,1.0
2008-05-09,31.05,31.12,30.82,30.83,177400,35.0710921154473,35.1501573794756,34.8113062479254,34.8226012856438,157060.121819641,0.0,1.0
2008-05-12,31.45,31.48,31.018,31.1,125800,35.5228936241809,35.5567787373359,35.0349479947486,35.127567304039,111376.343432417,0.0,1.0
2008-05-13,31.15,31.35,30.97,31.01,123100,35.1840424926307,35.4099432469975,34.9807318137005,35.0259119645739,108985.91316797,0.0,1.0
2008-05-14,31.33,31.52,31.3082,31.4,155600,35.3873531715608,35.6019588882093,35.3627299893348,35.4664184355892,137759.610795581,0.0,1.0
2008-05-15,31.69,31.72,31.38,31.46,121800,35.793974529421,35.8278596425761,35.4438283601525,35.5341886618992,107834.965262865,0.0,1.0
2008-05-16,32.14,32.14,31.6,31.76,149600,36.3022512267464,36.3022512267464,35.692319189956,35.8730397934494,132447.543541253,0.0,1.0
2008-05-19,31.86,32.01,31.8034,31.92,109200,35.9859901706328,36.1554157364079,35.922060257147,36.0537603969429,96679.6240287758,0.0,1.0
2008-05-20,31.66,31.76,31.51,31.76,220000,35.760089416266,35.8730397934494,35.5906638504909,35.8730397934494,194775.799325372,0.0,1.0
2008-05-21,31.57,31.95,31.53,31.86,248000,35.658434076801,36.0876455100979,35.6132539259276,35.9859901706328,219565.446512238,0.0,1.0
2008-05-22,31.97,32.07,31.89,31.92,74100,36.1102355855346,36.223185962718,36.0198752837879,36.0537603969429,65604.0305909549,0.0,1.0
2008-05-23,31.87,32.0144,31.736,31.97,67700,35.9972852083512,36.160385553004,35.8459317029254,36.1102355855346,59937.8255196713,0.0,1.0
2008-05-27,31.56,31.63,31.45,31.52,82000,35.6471390390826,35.726204303111,35.5228936241809,35.6019588882093,72598.2524758206,0.0,1.0
2008-05-28,31.49,31.54,31.2,31.54,135700,35.5680737750542,35.6245489636459,35.2405176812224,35.6245489636459,120141.254402059,0.0,1.0
2008-05-29,31.21,31.35,31.0332,31.08,345300,35.2518127189407,35.4099432469975,35.0521164520804,35.1049772286023,305709.470486596,0.0,1.0
2008-05-30,31.56,31.6604,31.42,31.43,102500,35.6471390390826,35.7605412177748,35.4890085110259,35.5003035487442,90747.8155947758,0.0,1.0
2008-06-02,31.0,31.19,30.9,31.06,191500,35.0146169268556,35.229222643504,34.9016665496721,35.0823871531656,169543.479867312,0.0,1.0
2008-06-03,30.7,31.05,30.57,31.05,559500,34.6757657953053,35.0710921154473,34.5289303049669,35.0710921154473,495350.271466118,0.0,1.0
2008-06-04,30.57,30.71,30.43,30.56,142900,34.5289303049669,34.6870608330237,34.3707997769101,34.5176352672486,126515.735107253,0.0,1.0
2008-06-05,31.18,31.18,30.72,30.74,329800,35.2179276057857,35.2179276057857,34.698355870742,34.7209459461787,291986.630079581,0.0,1.0
2008-06-06,30.24,30.71,30.23,30.66,862900,34.1561940602617,34.6870608330237,34.1448990225433,34.630585644432,763963.805626653,0.0,1.0
2008-06-09,30.15,30.5,30.0,30.5,853100,34.0545387207966,34.4498650409385,33.8851131550215,34.4498650409385,755287.429111251,0.0,1.0
2008-06-10,29.65,29.8,29.53,29.65,356300,33.4897868348796,33.6592124006547,33.3542463822595,33.4897868348796,315448.260452864,0.0,1.0
2008-06-11,29.17,29.45,29.07,29.45,248300,32.9476250243992,33.2638860805128,32.8346746472158,33.2638860805128,219831.049874955,0.0,1.0
2008-06-12,28.88,29.09,28.81,28.95,86900,32.6200689305674,32.8572647226525,32.541003666539,32.6991341945957,76936.440733522,0.0,1.0
2008-06-13,28.96,28.995,28.72,28.72,36500,32.7104292323141,32.7499618643283,32.4393483270739,32.4393483270739,32315.075797164,0.0,1.0
2008-06-16,29.21,29.31,28.946,28.98,166400,32.9928051752726,33.105755552456,32.6946161795084,32.7330193077508,147321.331853372,0.0,1.0
2008-06-17,29.28,29.56,29.28,29.54,259200,33.071870439301,33.3881314954145,33.071870439301,33.3655414199778,229481.305386984,0.0,1.0
2008-06-18,28.93,29.017,28.8,29.01,76300,32.6765441191591,32.7748109473086,32.5297086288206,32.7669044209058,67551.7885842086,0.0,1.0
2008-06-19,28.89,28.92,28.64,28.92,979700,32.6313639682857,32.6652490814407,32.3489880253272,32.6652490814407,867372.048177578,0.0,1.0
2008-06-20,28.24,28.42,28.11,28.2,57300,31.8971865165936,32.1004971955237,31.7503510262551,31.8520063657202,50730.2422788356,0.0,1.0
2008-06-23,28.2,28.32,28.11,28.28,35800,31.8520063657202,31.9875468183403,31.7503510262551,31.9423666674669,31695.3346174924,0.0,1.0
2008-06-24,28.25,28.384,27.89,27.92,168400,31.9084815543119,32.0598350597377,31.5018601964517,31.5357453096067,149092.020938149,0.0,1.0
2008-06-25,27.63,27.8144,27.51,27.67,113600,32.4580099883922,32.6746316692412,32.3170414325251,32.5049995070145,96702.4164797072,1.106522,1.0
2008-06-26,26.85,27.37,26.85,27.37,527700,31.5417143752562,32.1525781173468,31.5417143752562,32.1525781173468,449206.559650894,0.0,1.0
2008-06-27,26.84,27.214,26.8344,26.98,64100,31.5299669956006,31.9693189947197,31.5233884629935,31.6944303107789,54565.3600030744,0.0,1.0
2008-06-30,26.91,27.18,26.91,27.07,93400,31.6121986531898,31.9293779038907,31.6121986531898,31.8001567276792,79507.0924225762,0.0,1.0
2008-07-01,26.65,26.77,26.32,26.44,251700,31.3067667821444,31.4477353380115,30.91910325351,31.0600718093771,214260.547781183,0.0,1.0
2008-07-02,26.8,27.42,26.77,27.36,352100,31.4829774769783,32.2113150156248,31.4477353380115,32.1408307376913,299726.415867121,0.0,1.0
2008-07-03,26.94,27.166,26.82,27.11,344400,31.6474407921565,31.9129315723728,31.5064722362895,31.8471462463015,293171.762637423,0.0,1.0
2008-07-07,26.45,26.78,26.25,26.62,409000,31.0718191890327,31.4594827176671,30.8368715959209,31.2715246431777,348162.749473594,0.0,1.0
2008-07-08,26.53,26.59,26.11,26.33,136400,31.1657982262774,31.2362825042109,30.6724082807426,30.9308506331656,116111.000068944,0.0,1.0
2008-07-09,26.21,26.79,26.21,26.79,174500,30.7898820772985,31.4712300973227,30.7898820772985,31.4712300973227,148543.764750959,0.0,1.0
2008-07-10,26.69,26.75,26.44,26.44,197200,31.3537563007668,31.4242405787003,31.0600718093771,31.0600718093771,167867.222973577,0.0,1.0
2008-07-11,26.16,26.39,25.92,26.2,252900,30.7311451790206,31.0013349110991,30.4492080672865,30.7781346976429,215282.052180616,0.0,1.0
2008-07-14,25.89,26.3,25.88,26.2,353200,30.4139659283197,30.8956084941988,30.4022185486641,30.7781346976429,300662.794899935,0.0,1.0
2008-07-15,25.54,25.93,25.3482,25.62,1032400,30.0028076403741,30.460955446942,29.7774928985799,30.0967866776188,878834.284979312,0.0,1.0
2008-07-16,25.86,25.86,25.2308,25.38,194600,30.3787237893529,30.3787237893529,29.6395786614233,29.8148495658847,165653.963441471,0.0,1.0
2008-07-17,26.08,26.18,25.9644,26.1,1281000,30.6371661417759,30.7546399383318,30.5013664329573,30.6606609010871,1090455.94639529,0.0,1.0
2008-07-18,26.43,26.45,26.1056,26.25,58500,31.0483244297215,31.0718191890327,30.6672394336942,30.8368715959209,49798.3394723845,0.0,1.0
2008-07-21,26.65,26.83,26.498,26.53,87200,31.3067667821444,31.518219615945,31.1282066113795,31.1657982262774,74229.3196921698,0.0,1.0
2008-07-22,26.74,26.74,26.3001,26.39,585600,31.4124931990447,31.4124931990447,30.8957259679954,31.0013349110991,498494.146923563,0.0,1.0
2008-07-23,26.88,27.01,26.79,26.97,44900,31.576956514223,31.7296724497456,31.4712300973227,31.6826829311233,38221.2896121378,0.0,1.0
2008-07-24,26.51,26.96,26.4788,26.83,79500,31.1423034669662,31.6709355514677,31.1056516424408,31.518219615945,67674.6664624713,0.0,1.0
2008-07-25,26.66,26.75,26.5,26.57,80400,31.3185141618,31.4242405787003,31.1305560873106,31.2127877448997,68440.7947620465,0.0,1.0
2008-07-28,26.28,26.68,26.2583,26.59,73100,30.8721137348877,31.3420089211112,30.846621921035,31.2362825042109,62226.6429988257,0.0,1.0
2008-07-29,26.46,26.51,26.07,26.18,279200,31.0835665686883,31.1423034669662,30.6254187621203,30.7546399383318,237670.023601534,0.0,1.0
2008-07-30,26.45,26.45,26.15,26.19,679300,31.0718191890327,31.0718191890327,30.719397799365,30.7663873179874,578256.615445996,0.0,1.0
2008-07-31,26.04,26.35,26.02,26.29,67000,30.5901766231535,30.9543453924768,30.5666818638423,30.8838611145432,57033.9956350387,0.0,1.0
2008-08-01,25.83,26.76,25.8196,26.2,75900,30.3434816503862,31.4359879583559,30.3312643755443,30.7781346976429,64610.1532641706,0.0,1.0
2008-08-04,25.68,25.9109,25.6,25.84,150100,30.1672709555523,30.4385179517999,30.0732919183076,30.3552290300417,127773.175295811,0.0,1.0
2008-08-05,26.49,26.52,26.08,26.08,195300,31.118808707655,31.1540508466218,30.6371661417759,30.6371661417759,166249.841007807,0.0,1.0
2008-08-06,26.47,26.53,26.22,26.23,32500,31.0953139483438,31.1657982262774,30.8016294569541,30.8133768366097,27665.7441513248,0.0,1.0
2008-08-07,26.24,26.5,26.17,26.34,261500,30.8251242162653,31.1305560873106,30.7428925586762,30.9425980128212,222602.83370989,0.0,1.0
2008-08-08,25.95,26.05,25.58,25.61,255000,30.4844502062532,30.6019240028091,30.0497971589964,30.0850392979632,217069.684879625,0.0,1.0
2008-08-11,26.0,26.24,25.95,26.06,183900,30.5431871045312,30.8251242162653,30.4844502062532,30.6136713824647,156545.549213188,0.0,1.0
2008-08-12,25.92,26.07,25.79,26.07,195600,30.4492080672865,30.6254187621203,30.2964921317638,30.6254187621203,166505.217107665,0.0,1.0
2008-08-13,25.56,25.63,25.25,25.62,177600,30.0263023996853,30.1085340572744,29.662133630362,30.0967866776188,151182.651116162,0.0,1.0
2008-08-14,25.17,25.41,25.17,25.25,248300,29.5681545931173,29.8500917048514,29.5681545931173,29.662133630362,211366.285316121,0.0,1.0
2008-08-15,24.96,25.1314,24.9,25.05,162300,29.3214596203499,29.5228097076467,29.2509753424164,29.4271860372502,138158.470023385,0.0,1.0
2008-08-18,24.89,25.3,24.81,25.25,44600,29.2392279627608,29.7208705286399,29.1452489255161,29.662133630362,37965.9135122795,0.0,1.0
2008-08-19,24.68,24.73,24.55,24.73,144400,28.9925329899934,29.0512698882714,28.8398170544708,29.0512698882714,122921.029398501,0.0,1.0
2008-08-20,24.5,24.5,24.3,24.48,421300,28.7810801561928,28.7810801561928,28.5461325630811,28.7575853968817,358633.169567788,0.0,1.0
2008-08-21,24.51,24.61,24.36,24.36,64000,28.7928275358484,28.9103013324043,28.6166168410146,28.6166168410146,54480.2346364549,0.0,1.0
2008-08-22,24.55,24.62,24.46,24.51,178800,28.8398170544708,28.9220487120599,28.7340906375705,28.7928275358484,152204.155515596,0.0,1.0
2008-08-25,24.17,24.5256,24.13,24.45,61300,28.3934166275584,28.8111534481111,28.346427108936,28.7223432579149,52181.8497377294,0.0,1.0
2008-08-26,24.18,24.29,23.9,23.9,421100,28.405164007214,28.5343851834255,28.0762373768575,28.0762373768575,358462.918834549,0.0,1.0
2008-08-27,24.41,24.47,24.27,24.33,134700,28.6753537392925,28.7458380172261,28.5108904241143,28.5813747020478,114663.868836414,0.0,1.0
2008-08-28,24.92,25.03,24.72,24.99,66300,29.2744701017276,29.403691277939,29.0395225086158,29.3567017593167,56438.1180687024,0.0,1.0
2008-08-29,24.83,25.11,24.83,24.96,32600,29.1687436848273,29.4976703151838,29.1687436848273,29.3214596203499,27750.8695179441,0.0,1.0
2008-09-02,24.79,25.12,24.71,25.01,168400,29.1217541662049,29.5094176948393,29.0277751289602,29.3801965186279,143351.117387172,0.0,1.0
2008-09-03,24.76,24.92,24.62,24.83,2439700,29.0865120272381,29.2744701017276,28.9220487120599,29.1687436848273,2076803.56941499,0.0,1.0
2008-09-04,23.65,24.6,23.6,24.49,827300,27.7825528854678,28.8985539527487,27.7238159871898,28.7693327765372,704242.158042798,0.0,1.0
2008-09-05,23.48,23.6399,23.15,23.44,616800,27.5828474313228,27.7706880320156,27.1951839026883,27.5358579127004,525053.261308833,0.0,1.0
2008-09-08,23.79,24.06,23.49,24.06,540700,27.947016200646,28.2641954513469,27.5945948109783,28.2641954513469,460272.857311424,0.0,1.0
2008-09-09,23.24,23.833,23.21,23.66,498600,27.3009103195886,27.997529933165,27.2656681806219,27.7943002651234,424435.077964631,0.0,1.0
2008-09-10,23.32,23.6,23.25,23.48,173500,27.3948893568333,27.7238159871898,27.3126576992442,27.5828474313228,147692.511084765,0.0,1.0
2008-09-11,23.31,23.31,22.69,22.81,166800,27.3831419771777,27.3831419771777,26.6548044385312,26.7957729943983,141989.111521261,0.0,1.0
2008-09-12,23.65,23.72,23.33,23.39,159000,27.7825528854678,27.8647845430569,27.4066367364889,27.4771210144225,135349.332924942,0.0,1.0
2008-09-15,22.74,22.99,22.6,22.6,287500,26.7135413368092,27.0072258281989,26.5490780216309,26.5490780216309,244735.429030949,0.0,1.0
2008-09-16,22.51,22.57,22.0,22.0,160600,26.4433516047306,26.5138358826642,25.8442352422956,25.8442352422956,136711.338790854,0.0,1.0
2008-09-17,21.52,22.0754,21.44,21.86,321200,25.2803610188273,25.9328104848987,25.1863819815826,25.6797719271174,273422.677581708,0.0,1.0
2008-09-18,22.16,22.48,21.43,21.95,1829000,26.032193316785,26.4081094657639,25.174634601927,25.7854983440177,1556942.95546994,0.0,1.0
2008-09-19,23.98,24.05,22.98,23.1,235800,28.1702164141022,28.2524480716913,26.9954784485433,27.1364470044104,200725.614488688,0.0,1.0
2008-09-22,23.54,24.2121,23.49,24.07,265000,27.6533317092563,28.4428730959084,27.5945948109783,28.2759428310025,225582.221541571,0.0,1.0
2008-09-23,23.28,23.65,23.09,23.52,172600,27.347899838211,27.7825528854678,27.1246996247548,27.6298369499451,146926.382785189,0.0,1.0
2008-09-24,23.2,23.7,23.15,23.66,205100,27.2539208009663,27.8412897837457,27.1951839026883,27.7943002651234,174592.126936514,0.0,1.0
2008-09-25,23.83,23.98,23.65,23.72,144400,27.9940057192684,28.1702164141022,27.7825528854678,27.8647845430569,122921.029398501,0.0,1.0
2008-09-26,23.63,23.683,23.35,23.38,56000,27.7590581261566,27.8213192383312,27.4301314958001,27.4653736347669,47670.205306898,0.0,1.0
2008-09-29,21.13,22.53,20.93,22.53,214400,24.8222132122594,26.4668463640418,24.5872656191476,26.4668463640418,182508.786032124,0.0,1.0
2008-09-30,21.54,21.77,21.27,21.51,159900,25.3038557781385,25.5740455102171,24.9866765274376,25.2686136391717,136115.461224518,0.0,1.0
2008-10-01,21.67,21.69,21.09,21.52,126700,25.4565717136612,25.4800664729723,24.775223693637,25.2803610188273,107853.839506857,0.0,1.0
2008-10-02,20.5,21.41,20.43,21.22,94300,24.0821282939573,25.1511398426159,23.9998966363681,24.9279396291597,80273.2207221513,0.0,1.0
2008-10-03,20.46,21.28,20.43,20.69,305600,24.0351387753349,24.9984239070932,23.9998966363681,24.3053285074135,260143.120389072,0.0,1.0
2008-10-06,19.17,19.61,18.54,19.5,624200,22.5197267997639,23.0366115046099,21.7796418814618,22.9073903283984,531352.538438675,0.0,1.0
2008-10-07,18.17,19.56,18.16,19.43,358900,21.3449888342051,22.9778746063319,21.3332414545495,22.8251586708093,305514.940797244,0.0,1.0
2008-10-08,17.64,18.48,17.59,17.97,115500,20.7223777124588,21.7091576035283,20.6636408141809,21.1100412410933,98319.7984454773,0.0,1.0
2008-10-09,16.96,18.43,16.71,18.36,144300,19.9235558958788,21.6504207052504,19.6298714044891,21.5681890476612,122835.904031882,0.0,1.0
2008-10-10,16.23,16.97,15.58,15.98,412900,19.0659971810208,19.9353032755344,18.3024175034075,18.7723126896311,351482.638771753,0.0,1.0
2008-10-13,18.71,18.79,17.64,17.65,104900,21.9793473356068,22.0733263728516,20.7223777124588,20.7341250921144,89296.5095838145,0.0,1.0
2008-10-14,18.5601,19.63,18.27,19.63,122400,21.8032541145696,23.060106263921,21.4624626307609,23.060106263921,104193.44874222,0.0,1.0
2008-10-15,16.76,18.29,16.76,18.29,313100,19.688608302767,21.4859573900721,19.688608302767,21.4859573900721,266527.522885532,0.0,1.0
2008-10-16,17.44,17.47,16.35,17.09,365500,20.4874301193471,20.5226722583138,19.2069657368879,20.0762718314014,311133.214994128,0.0,1.0
2008-10-17,17.11,17.77,16.62,16.71,288700,20.0997665907126,20.8750936479815,19.5241449875888,19.6298714044891,245756.933430383,0.0,1.0
2008-10-20,17.9,17.9,17.33,17.54,208300,21.0278095835041,21.0278095835041,20.3582089431356,20.6049039159029,177316.138668337,0.0,1.0
2008-10-21,16.91,17.3599,16.76,17.32,277000,19.8648189976008,20.3933336083058,19.688608302767,20.34646156348,235797.265535907,0.0,1.0
2008-10-22,15.6,16.5,15.44,16.5,107200,18.3259122627187,19.3831764317217,18.1379541882293,19.3831764317217,91254.3930160619,0.0,1.0
2008-10-23,16.09,16.28,15.47,15.819,147600,18.9015338658426,19.1247340792987,18.173196327196,18.5831798771761,125645.041130324,0.0,1.0
2008-10-24,14.94,15.28,14.72,14.97,38500,17.5505852054498,17.9499961137399,17.2921428530269,17.5858273444166,32773.2661484924,0.0,1.0
2008-10-27,14.2,14.69,14.2,14.3,156200,16.6812791109363,17.2569007140601,16.6812791109363,16.7987529074921,132965.822659597,0.0,1.0
2008-10-28,15.2,15.21,14.01,14.47,131900,17.8560170764951,17.8677644561507,16.4580788974801,16.9984583616372,112280.358571069,0.0,1.0
2008-10-29,15.59,16.27,15.42,15.43,153000,18.3141648830631,19.1129866996432,18.1144594289181,18.1262068085737,130241.810927775,0.0,1.0
2008-10-30,16.31,16.68,15.86,16.47,107900,19.1599762182655,19.5946292655223,18.631344133764,19.3479342927549,91850.2705823982,0.0,1.0
2008-10-31,16.47,16.73,15.77,15.77,56600,19.3479342927549,19.6533661638002,18.5256177168637,18.5256177168637,48180.9575066148,0.0,1.0
2008-11-03,16.53,16.74,16.42,16.55,61900,19.4184185706885,19.6651135434558,19.289197394477,19.4419133299996,52692.6019374461,0.0,1.0
2008-11-04,18.07,18.07,17.19,17.19,212100,21.2275150376492,21.2275150376492,20.1937456279573,20.1937456279573,180550.902599876,0.0,1.0
2008-11-05,17.26,18.09,17.25,17.65,126800,20.2759772855465,21.2510097969603,20.2642299058909,20.7341250921144,107938.964873476,0.0,1.0
2008-11-06,16.18,17.29,16.07,17.17,67500,19.0072602827429,20.3112194245132,18.8780391065314,20.1702508686462,57459.6224681358,0.0,1.0
2008-11-07,16.96,17.0192,16.34,16.46,173400,19.9235558958788,19.9931003834399,19.1952183572323,19.3361869130993,147607.385718145,0.0,1.0
2008-11-10,16.82,17.35,16.53,17.35,210400,19.7590925807005,20.3817037024468,19.4184185706885,20.3817037024468,179103.771367346,0.0,1.0
2008-11-11,15.88,16.49,15.66,16.49,153100,18.6548388930752,19.3714290520661,18.3963965406522,19.3714290520661,130326.936294394,0.0,1.0
2008-11-12,15.16,15.53,15.12,15.5,76300,17.8090275578728,18.2436806051296,17.7620380392504,18.2084384661628,64950.6547306485,0.0,1.0
2008-11-13,16.6,16.61,14.99,15.3,358100,19.5006502282776,19.5123976079332,17.6093221037278,17.973490873051,304833.937864289,0.0,1.0
2008-11-14,15.62,16.4,15.62,15.97,239800,18.3494070220299,19.2657026351658,18.3494070220299,18.7605653099755,204130.629153467,0.0,1.0
2008-11-17,15.32,15.776,15.2192,15.73,94000,17.9969856323622,18.5326661446571,17.8785720454339,18.4786281982414,80017.8446222931,0.0,1.0
2008-11-18,15.41,15.51,14.96,15.16,98100,18.1027120492625,18.2201858458184,17.574079964761,17.8090275578728,83507.984653691,0.0,1.0
2008-11-19,14.6,15.38,14.52,15.33,71300,17.1511742971598,18.0674699102957,17.0571952599151,18.0087330120178,60694.3863996755,0.0,1.0
2008-11-20,13.86,14.93,13.83,14.6,99000,16.2818682026462,17.5388378257942,16.2466260636795,17.1511742971598,84274.1129532662,0.0,1.0
2008-11-21,14.51,14.53,13.76,14.35,163400,17.0454478802595,17.0689426395707,16.1643944060903,16.8574898057701,139094.849056199,0.0,1.0
2008-11-24,15.5,15.69,14.73,14.78,197700,18.2084384661628,18.431638679619,17.3038902326825,17.3626271309604,168292.849806674,0.0,1.0
2008-11-25,15.56,16.1,15.3,15.88,128800,18.2789227440963,18.9132812454981,17.973490873051,18.6548388930752,109641.472205866,0.0,1.0
2008-11-26,15.83,15.92,15.29,15.29,117400,18.5961019947972,18.7018284116975,17.9617434933954,17.9617434933954,99937.1804112471,0.0,1.0
2008-11-28,15.52,15.52,15.19,15.31,20000,18.231933225474,18.231933225474,17.8442696968396,17.9852382527066,17025.0733238921,0.0,1.0
2008-12-01,14.09,14.77,14.09,14.77,66400,16.5520579347248,17.3508797513048,16.5520579347248,17.3508797513048,56523.2434353218,0.0,1.0
2008-12-02,14.97,14.97,14.49,14.76,60200,17.5858273444166,17.5858273444166,17.0219531209483,17.3391323716492,51245.4707049153,0.0,1.0
2008-12-03,14.95,15.07,14.32,14.41,1449100,17.5623325851054,17.7033011409725,16.8222476668033,16.9279740837036,1233551.68768261,0.0,1.0
2008-12-04,14.46,14.87,14.31,14.62,353800,16.9867109819816,17.4683535478607,16.8105002871477,17.174669056471,301173.547099651,0.0,1.0
2008-12-05,14.62,14.73,13.8,14.19,397300,17.174669056471,17.3038902326825,16.2113839247127,16.6695317312807,338203.081579117,0.0,1.0
2008-12-08,15.33,15.44,14.75,14.75,152500,18.0087330120178,18.1379541882293,17.3273849919936,17.3273849919936,129816.184094678,0.0,1.0
2008-12-09,15.29,15.68,15.17,15.35,171800,17.9617434933954,18.4198912999634,17.8207749375284,18.032227771329,146245.379852234,0.0,1.0
2008-12-10,15.85,15.89,15.58,15.6,155700,18.6195967541084,18.6665862727308,18.3024175034075,18.3259122627187,132540.1958265,0.0,1.0
2008-12-11,15.8,16.14,15.72,15.81,120200,18.5608598558305,18.9602707641205,18.4668808185858,18.5726072354861,102320.690676592,0.0,1.0
2008-12-12,16.01,16.04,15.41,15.41,129200,18.8075548285978,18.8427969675646,18.1027120492625,18.1027120492625,109981.973672343,0.0,1.0
2008-12-15,16.04,16.08,15.75,15.97,216400,18.8427969675646,18.889786486187,18.5021229575525,18.7605653099755,184211.293364513,0.0,1.0
2008-12-16,17.01,17.05,15.91,15.97,132400,19.9822927941567,20.0292823127791,18.690081032042,18.7605653099755,112705.985404166,0.0,1.0
2008-12-17,17.06,17.18,16.6,16.6,130500,20.0410296924347,20.1819982483017,19.5006502282776,19.5006502282776,111088.603438396,0.0,1.0
2008-12-18,16.73,17.14,16.56,17.07,86600,19.6533661638002,20.1350087296794,19.4536607096552,20.0527770720903,73718.5674924531,0.0,1.0
2008-12-19,16.34,16.5844,16.31,16.51,218500,19.1952183572323,19.4823243160149,19.1599762182655,19.3949238113773,185998.926063521,0.0,1.0
2008-12-22,16.25,16.5004,16.04,16.43,48400,19.089491940332,19.3836463269079,18.8427969675646,19.3009447741326,41200.6774438189,0.0,1.0
2008-12-23,15.69,16.09,15.66,16.09,67100,18.9358467870786,19.418596227157,18.8996405790727,19.418596227157,55598.200167019,0.429209,1.0
2008-12-24,15.74,15.88,15.025,15.49,48100,18.9961904670884,19.1651527711158,18.1332758429481,18.6944720670393,39855.0436368646,0.0,1.0
2008-12-26,16.11,16.22,15.77,16.22,138400,19.442733699161,19.5754897951826,19.0323966750943,19.5754897951826,114676.466514388,0.0,1.0
2008-12-29,15.94,16.31,15.87,16.31,194700,19.2375651871276,19.6841084192002,19.1530840351139,19.6841084192002,161325.925074793,0.0,1.0
2008-12-30,16.386,16.386,15.99,16.15,112300,19.7758308128151,19.7758308128151,19.2979088671374,19.4910086431688,93050.3409650709,0.0,1.0
2008-12-31,16.39,16.545,16.09,16.23,454500,19.7806583072159,19.9677237152463,19.418596227157,19.5875585311845,376592.875945011,0.0,1.0
2009-01-02,16.54,16.6768,16.26,16.29,277300,19.9616893472453,20.1267896557522,19.6237647391904,19.6599709471963,229767.226621676,0.0,1.0
2009-01-05,16.38,16.51,16.13,16.27,189400,19.7685895712139,19.9254831392395,19.4668711711649,19.6358334751924,156934.412990066,0.0,1.0
2009-01-06,16.53,16.79,16.32,16.6,645000,19.9496206112434,20.2634077472944,19.6961771552022,20.0341017632571,534438.734839453,0.0,1.0
2009-01-07,16.5699,16.74,16.47,16.62,232600,19.9977748678912,20.2030640672846,19.8772081952316,20.058239235261,192729.379416522,0.0,1.0
2009-01-08,16.94,16.94,16.59,16.67,121000,20.4444387873238,20.4444387873238,20.0220330272552,20.1185829152709,100259.04948151,0.0,1.0
2009-01-09,16.03,16.43,16.02,16.42,121600,19.3461838111453,19.8289332512238,19.3341150751433,19.8168645152218,100756.201792988,0.0,1.0
2009-01-12,15.72,16.06,15.63,16.06,55100,18.9720529950845,19.3823900191512,18.8634343710668,19.3823900191512,45655.1539374478,0.0,1.0
2009-01-13,15.37,15.48,15.17,15.19,138200,18.5496472350158,18.6824033310374,18.3082725149765,18.3324099869805,114510.749077229,0.0,1.0
2009-01-14,14.67,14.85,14.56,14.79,47900,17.7048357148784,17.9220729629137,17.5720796188568,17.849660546902,39689.3261997052,0.0,1.0
2009-01-15,14.67,14.78,14.22,14.74,188600,17.7048357148784,17.8375918109,17.1617425947901,17.7893168668922,156271.543241428,0.0,1.0
2009-01-16,14.85,14.99,14.55,14.99,87100,17.9220729629137,18.0910352669412,17.5600108828549,18.0910352669412,72169.9438829714,0.0,1.0
2009-01-20,13.81,14.3,13.78,14.3,278700,16.6669244187097,17.2582924828058,16.6307182107038,17.2582924828058,230927.248681792,0.0,1.0
2009-01-21,14.11,14.15,13.57,13.89,357000,17.0289864987685,17.0772614427764,16.3772747546626,16.7634743067254,295805.625329745,0.0,1.0
2009-01-22,13.67,13.88,13.41,13.57,88600,16.4979621146822,16.7514055707234,16.1841749786312,16.3772747546626,73412.8246616677,0.0,1.0
2009-01-23,13.61,13.72,13.11,13.16,146500,16.4255496986704,16.558305794692,15.8221128985723,15.8824565785821,121388.022719349,0.0,1.0
2009-01-26,13.95,14.1656,13.76,13.81,25200,16.8358867227372,17.0960886709395,16.6065807386999,16.6669244187097,20880.3970820995,0.0,1.0
2009-01-27,14.03,14.14,13.84,14.0392,21600,16.9324366107529,17.0651927067744,16.7031306267156,16.9435398478747,17897.4832132282,0.0,1.0
2009-01-28,14.65,14.65,14.48,14.53,204500,17.6806982428745,17.6806982428745,17.4755297308411,17.535873410851,169446.07949561,0.0,1.0
2009-01-29,13.8956,14.28,13.8278,14.23,182200,16.7702327988865,17.2341550108019,16.6884067687932,17.1738113307921,150968.585252323,0.0,1.0
2009-01-30,13.66,14.13,13.61,14.08,160500,16.4858933786803,17.0531239707725,16.4255496986704,16.9927802907627,132988.243320515,0.0,1.0
2009-02-02,13.52,13.66,13.3,13.38,185300,16.3169310746528,16.4858933786803,16.0514188826096,16.1479687706253,153537.205528296,0.0,1.0
2009-02-03,14.09,14.14,13.54,13.61,282500,17.0048490267646,17.0651927067744,16.3410685466567,16.4255496986704,234075.879987823,0.0,1.0
2009-02-04,13.64,14.08,13.53,13.89,1356600,16.4617559066763,16.9927802907627,16.3289998106547,16.7634743067254,1124061.37625303,0.0,1.0
2009-02-05,13.83,14.15,13.49,13.6,535300,16.6910618907136,17.0772614427764,16.2807248666469,16.4134809626685,443542.720557457,0.0,1.0
2009-02-06,14.31,14.43,14.05,14.05,342800,17.2703612188078,17.4151860508313,16.9565740827568,16.9565740827568,284039.687291418,0.0,1.0
2009-02-09,14.6,14.65,14.38,14.54,297100,17.6203545628647,17.6806982428745,17.3548423708215,17.5479421468529,246173.252900468,0.0,1.0
2009-02-10,13.85,14.55,13.79,14.43,194000,16.7151993627175,17.5600108828549,16.6427869467058,17.4151860508313,160745.914044735,0.0,1.0
2009-02-11,14.0,14.15,13.74,14.15,44500,16.896230402747,17.0772614427764,16.582443266696,17.0772614427764,36872.1297679932,0.0,1.0
2009-02-12,13.88,13.88,13.43,13.61,207100,16.7514055707234,16.7514055707234,16.2083124506351,16.4255496986704,171600.406178684,0.0,1.0
2009-02-13,13.7,13.88,13.64,13.75,92300,16.5341683226881,16.7514055707234,16.4617559066763,16.5945120026979,76478.5972491187,0.0,1.0
2009-02-17,12.66,12.98,12.66,12.98,45300,15.279019778484,15.6652193305468,15.279019778484,15.6652193305468,37534.9995166315,0.0,1.0
2009-02-18,12.62,12.69,12.41,12.66,51100,15.2307448344762,15.3152259864899,14.977301378435,15.279019778484,42340.8051942575,0.0,1.0
2009-02-19,12.57,12.93,12.48,12.87,56400,15.1704011544664,15.604875650537,15.0617825304487,15.5324632345252,46732.3172789847,0.0,1.0
2009-02-20,12.16,12.38,11.96,12.15,177900,14.6755829783859,14.9410951704291,14.4342082583467,14.663514242384,147405.660353394,0.0,1.0
2009-02-23,11.59,12.38,11.59,12.38,105500,13.9876650262741,14.9410951704291,13.9876650262741,14.9410951704291,87415.948101647,0.0,1.0
2009-02-24,12.31,12.38,11.75,11.8,76500,14.8566140184154,14.9410951704291,14.1807648023055,14.2411084823153,63386.9197135165,0.0,1.0
2009-02-25,11.89,12.1,11.66,12.07,332500,14.349727106333,14.6031705623742,14.0721461782878,14.5669643543683,275505.239277702,0.0,1.0
2009-02-26,11.87,12.13,11.87,12.07,56600,14.325589634329,14.63937677038,14.325589634329,14.5669643543683,46898.0347161444,0.0,1.0
2009-02-27,11.76,11.97,11.59,11.59,59400,14.1928335383075,14.4462769943487,13.9876650262741,13.9876650262741,49218.0788363774,0.0,1.0
2009-03-02,10.9,11.4,10.85,11.34,72100,13.1549222421387,13.7583590422368,13.0945785621289,13.685946626225,59741.1360960072,0.0,1.0
2009-03-03,10.81,11.55,10.62,11.1,94100,13.0463036181211,13.9393900822662,12.8169976340838,13.396296962178,77970.0541835541,0.0,1.0
2009-03-04,11.03,11.22,10.83,10.99,169300,13.3118158101642,13.5411217942015,13.070441090125,13.2635408661564,140279.810555534,0.0,1.0
2009-03-05,10.27,10.66,10.18,10.62,64600,12.3945918740151,12.8652725780916,12.2859732499974,12.8169976340838,53526.7322025251,0.0,1.0
2009-03-06,10.03,10.43,9.77,10.23,207100,12.104942209968,12.5876916500465,11.791155073917,12.3463169300072,171600.406178684,0.0,1.0
2009-03-09,9.63,9.8,9.53,9.64,65300,11.6221927698895,11.8273612819229,11.5015054098699,11.6342615058915,54106.7432325835,0.0,1.0
2009-03-10,10.51,10.579,10.16,10.16,375800,12.6842415380622,12.7675158164757,12.2618357779935,12.2618357779935,311383.064422739,0.0,1.0
2009-03-11,10.57,10.92,10.42,10.74,84900,12.756653954074,13.1790597141426,12.5756229140445,12.9618224661073,70347.0520742162,0.0,1.0
2009-03-12,11.13,11.14,10.4468,10.5,185200,13.4325031701838,13.4445719061858,12.6079671265298,12.6721728020602,153454.346809716,0.0,1.0
2009-03-13,11.02,11.19,10.75,11.19,200600,13.2997470741623,13.5049155861956,12.9738912021093,13.5049155861956,166214.589470998,0.0,1.0
2009-03-16,11.03,11.32,11.02,11.16,73700,13.3118158101642,13.6618091542211,13.2997470741623,13.4687093781897,61066.8755932834,0.0,1.0
2009-03-17,11.3,11.31,10.83,10.91,78900,13.6376716822172,13.6497404182192,13.070441090125,13.1669909781407,65375.5289594308,0.0,1.0
2009-03-18,11.99,12.05,11.29,11.49,130000,14.4704144663526,14.5428268823644,13.6256029462152,13.8669776662545,107716.334153688,0.0,1.0
2009-03-19,12.09,12.49,12.074,12.49,102500,14.5911018263722,15.0738512664507,14.5717918487691,15.0738512664507,84930.1865442543,0.0,1.0
2009-03-20,12.06,12.38,11.99,12.29,133900,14.5548956183663,14.9410951704291,14.4704144663526,14.8324765464114,110947.824178299,0.0,1.0
2009-03-23,13.14,13.14,12.49,12.52,147300,15.8583191065782,15.8583191065782,15.0738512664507,15.1100574744566,122050.892467987,0.0,1.0
2009-03-24,12.63,12.99,12.63,12.84,72500,15.2428135704782,15.6772880665488,15.2428135704782,15.4962570265194,60072.570970326,0.0,1.0
2009-03-25,13.21,13.294,12.91,12.96,47800,15.942800258592,16.0441776410084,15.5807381785331,15.6410818585429,39606.4674811253,0.0,1.0
2009-03-26,13.48,13.49,13.1268,13.369,62900,16.2686561306449,16.2807248666469,15.8423883750556,16.1346931610232,52118.1339866693,0.0,1.0
2009-03-27,12.93,13.06,12.87,13.06,121000,15.604875650537,15.7617692185625,15.5324632345252,15.7617692185625,100259.04948151,0.0,1.0
2009-03-30,12.1,12.4,12.0216,12.4,129400,14.6031705623742,14.965232642433,14.5085516721188,14.965232642433,107219.181842209,0.0,1.0
2009-03-31,12.64,12.79,12.41,12.48,91900,15.2548823064801,15.4359133465095,14.977301378435,15.0617825304487,76147.1623747998,0.0,1.0
2009-04-01,12.85,12.904,12.42,12.44,58800,15.5083257625213,15.5734969369319,14.989370114437,15.0135075864409,48720.9265248991,0.0,1.0
2009-04-02,13.46,13.64,13.21,13.22,166200,16.244518658641,16.4617559066763,15.942800258592,15.9548689945939,137711.190279562,0.0,1.0
2009-04-03,13.72,13.73,13.37,13.42,119900,16.558305794692,16.570374530694,16.1359000346234,16.1962437146332,99347.6035771327,0.0,1.0
2009-04-06,13.37,13.382,13.09,13.37,701000,16.1359000346234,16.1503825178257,15.7979754265684,16.1359000346234,580839.617244118,0.0,1.0
2009-04-07,13.04,13.2,12.92,13.06,132200,15.7376317465586,15.93073152259,15.5928069145351,15.7617692185625,109539.225962443,0.0,1.0
2009-04-08,13.38,13.4499,13.1696,13.29,169100,16.1479687706253,16.232329235279,15.894042565144,16.0393501466077,140114.093118375,0.0,1.0
2009-04-09,13.57,13.65,13.44,13.65,347000,16.3772747546626,16.4738246426783,16.2203811866371,16.4738246426783,287519.753471768,0.0,1.0
2009-04-13,13.71,13.81,13.6,13.6,86200,16.5462370586901,16.6669244187097,16.4134809626685,16.4134809626685,71424.2154157532,0.0,1.0
2009-04-14,13.76,13.96,13.72,13.75,273500,16.6065807386999,16.8479554587391,16.558305794692,16.5945120026979,226618.595315644,0.0,1.0
2009-04-15,14.03,14.06,13.6,13.78,445800,16.9324366107529,16.9686428187587,16.4134809626685,16.6307182107038,369384.16742857,0.0,1.0
2009-04-16,14.14,14.22,13.97,14.08,129900,17.0651927067744,17.1617425947901,16.8600241947411,16.9927802907627,107633.475435109,0.0,1.0
2009-04-17,14.16,14.2366,14.1,14.22,70600,17.0893301787784,17.1817766965534,17.0169177627666,17.1617425947901,58498.2553173106,0.0,1.0
2009-04-20,13.54,14.19,13.49,14.19,177700,16.3410685466567,17.1255363867842,16.2807248666469,17.1255363867842,147239.942916234,0.0,1.0
2009-04-21,13.72,13.75,13.13,13.13,86600,16.558305794692,16.5945120026979,15.8462503705763,15.8462503705763,71755.6502900725,0.0,1.0
2009-04-22,13.77,14.07,13.6,13.6,278700,16.6186494747018,16.9807115547607,16.4134809626685,16.4134809626685,230927.248681792,0.0,1.0
2009-04-23,14.29,14.29,13.96,14.06,91500,17.2462237468039,17.2462237468039,16.8479554587391,16.9686428187587,75815.7275004805,0.0,1.0
2009-04-24,14.69,14.79,14.56,14.56,75200,17.7289731868824,17.849660546902,17.5720796188568,17.5720796188568,62309.7563719795,0.0,1.0
2009-04-27,14.43,14.7,14.38,14.7,108200,17.4151860508313,17.7410419228843,17.3548423708215,17.7410419228843,89653.1335033008,0.0,1.0
2009-04-28,14.48,14.56,14.13,14.13,118300,17.4755297308411,17.5720796188568,17.0531239707725,17.0531239707725,98021.8640798566,0.0,1.0
2009-04-29,14.96,15.14,14.74,14.74,138400,18.0548290589353,18.2720663069706,17.7893168668922,17.7893168668922,114676.466514388,0.0,1.0
2009-04-30,15.02,15.31,14.89,15.22,74100,18.1272414749471,18.477234819004,17.9703479069216,18.3686161949863,61398.3104676024,0.0,1.0
2009-05-01,15.33,15.33,15.11,15.18,71900,18.5013722910079,18.5013722910079,18.2358600989648,18.3203412509785,59575.4186588477,0.0,1.0
2009-05-04,15.9499,15.95,15.55,15.56,49200,19.2495132357696,19.2496339231296,18.7668844830511,18.7789532190531,40766.489541242,0.0,1.0
2009-05-05,15.73,15.82,15.59,15.75,127800,18.9841217310864,19.0927403551041,18.8151594270589,19.0082592030903,105893.442344934,0.0,1.0
2009-05-06,16.0,16.1,15.7716,16.0,130300,19.3099776031394,19.430664963159,19.0343276728546,19.3099776031394,107964.910309428,0.0,1.0
2009-05-07,15.74,16.3016,15.66,16.3,85700,18.9961904670884,19.6739706809586,18.8996405790727,19.6720396831983,71009.9218228544,0.0,1.0
2009-05-08,16.8,16.8,16.12,16.21,74900,20.2754764832964,20.2754764832964,19.4548024351629,19.5634210591806,62061.1802162403,0.0,1.0
2009-05-11,16.22,16.35,16.08,16.11,23300,19.5754897951826,19.7323833632081,19.4065274911551,19.442733699161,19306.0814290841,0.0,1.0
2009-05-12,16.53,16.63,16.31,16.63,19100,19.9496206112434,20.070307971263,19.6841084192002,20.070307971263,15826.0152487342,0.0,1.0
2009-05-13,15.62,16.0,15.62,16.0,140300,18.8513656350648,19.3099776031394,18.8513656350648,19.3099776031394,116250.782167404,0.0,1.0
2009-05-14,15.78,15.87,15.57,15.58,33900,19.0444654110962,19.1530840351139,18.791021955055,18.803090691057,28089.1055985388,0.0,1.0
2009-05-15,15.63,15.9,15.5578,15.75,52900,18.8634343710668,19.1892902431198,18.7762980971326,19.0082592030903,43832.2621286932,0.0,1.0
2009-05-18,16.46,16.52,16.02,16.02,66300,19.8651394592296,19.9375518752414,19.3341150751433,19.3341150751433,54935.3304183812,0.0,1.0
2009-05-19,16.59,16.7299,16.46,16.51,193000,20.0220330272552,20.1908746439226,19.8651394592296,19.9254831392395,159917.326858937,0.0,1.0
2009-05-20,16.88,17.19,16.82,16.82,126000,20.3720263713121,20.7461571873729,20.2996139553003,20.2996139553003,104401.985410498,0.0,1.0
2009-05-21,16.81,16.81,16.53,16.7312,104400,20.2875452192983,20.2875452192983,19.9496206112434,20.1924435796029,86504.5021972698,0.0,1.0
2009-05-22,16.89,17.01,16.8,16.94,67500,20.384095107314,20.5289199393376,20.2754764832964,20.4444387873238,55929.6350413382,0.0,1.0
2009-05-26,17.27,17.35,16.56,16.56,132600,20.8427070753886,20.9392569634043,19.9858268192493,19.9858268192493,109870.660836762,0.0,1.0
2009-05-27,16.83,17.25,16.7637,17.25,35900,20.3116826913022,20.8185696033847,20.2316669716092,20.8185696033847,29746.279970134,0.0,1.0
2009-05-28,17.23,17.26,16.88,17.07,114600,20.7944321313807,20.8306383393866,20.3720263713121,20.6013323553493,94956.0914924054,0.0,1.0
2009-05-29,17.12,17.23,16.9592,17.23,172600,20.6616760353591,20.7944321313807,20.4676107604476,20.7944321313807,143014.148268667,0.0,1.0
2009-06-01,17.53,17.66,17.39,17.47,166400,21.1564942114396,21.3133877794651,20.9875319074121,21.0840817954278,137876.907716721,0.0,1.0
2009-06-02,17.82,17.84,17.55,17.55,144300,21.5064875554965,21.5306250275004,21.1806316834435,21.1806316834435,119565.130910594,0.0,1.0
2009-06-03,17.25,17.4608,17.06,17.43,130000,20.8185696033847,21.072978558306,20.5892636193474,21.03580685142,107716.334153688,0.0,1.0
2009-06-04,17.32,17.43,17.16,17.38,49800,20.9030507553984,21.03580685142,20.709950979367,20.9754631714102,41263.6418527206,0.0,1.0
2009-06-05,17.02,17.38,16.94,17.38,34400,20.5409886753395,20.9754631714102,20.4444387873238,20.9754631714102,28503.3991914376,0.0,1.0
2009-06-08,16.97,16.99,16.62,16.67,174300,20.4806449953297,20.5047824673336,20.058239235261,20.1185829152709,144422.746484522,0.0,1.0
2009-06-09,17.15,17.23,16.9701,17.01,39400,20.697882243365,20.7944321313807,20.4807656826897,20.5289199393376,32646.3351204256,0.0,1.0
2009-06-10,17.17,17.51,16.99,17.37,247800,20.722019715369,21.1323567394357,20.5047824673336,20.9633944354082,205323.904640645,0.0,1.0
2009-06-11,17.46,17.648,17.414,17.42,33700,21.0720130594259,21.2989052962627,21.0164968738168,21.023738115418,27923.3881613792,0.0,1.0
2009-06-12,17.3,17.34,17.122,17.25,21600,20.8789132833945,20.9271882274023,20.6640897825595,20.8185696033847,17897.4832132282,0.0,1.0
2009-06-15,16.65,16.92,16.45,16.92,136500,20.0944454432669,20.4203013153199,19.8530707232277,20.4203013153199,113102.150861373,0.0,1.0
2009-06-16,16.33,16.6,16.2644,16.55,75900,19.7082458912041,20.0341017632571,19.6290749830313,19.9737580832473,62889.7674020381,0.0,1.0
2009-06-17,16.09,16.23,15.9,16.15,35400,19.418596227157,19.5875585311845,19.1892902431198,19.4910086431688,29331.9863772352,0.0,1.0
2009-06-18,16.2,16.34,16.1,16.1,57000,19.5513523231786,19.7203146272061,19.430664963159,19.430664963159,47229.4695904634,0.0,1.0
2009-06-19,16.35,16.4,16.13,16.39,65700,19.7323833632081,19.7927270432179,19.4668711711649,19.7806583072159,54438.1781069024,0.0,1.0
2009-06-22,15.74,16.02,15.73,16.02,143100,18.9961904670884,19.3341150751433,18.9841217310864,19.3341150751433,118570.826287637,0.0,1.0
2009-06-23,15.74,15.8,15.61,15.74,126800,19.2549067538888,19.3283053819215,19.0958763931515,19.2549067538888,103653.163607085,0.214369,1.0
2009-06-24,15.79,16.071,15.7801,15.93,102800,19.3160722772493,19.6598225185354,19.303961503624,19.4873357426588,84034.268287132,0.0,1.0
2009-06-25,16.1,16.1528,15.71,15.71,36200,19.6952985220845,19.7598893147532,19.2182074398725,19.2182074398725,29591.8337742624,0.0,1.0
2009-06-26,16.05,16.0984,15.9445,16.0984,13900,19.634132998724,19.693341225337,19.5050737444333,19.693341225337,11362.6102061394,0.0,1.0
2009-06-29,16.13,16.22,16.05,16.13,130600,19.7319978361008,19.8420957781497,19.634132998724,19.7319978361008,106759.488699411,0.0,1.0
2009-06-30,16.24,16.41,16.01,16.34,121800,19.8665619874939,20.0745247669197,19.5852005800356,19.988893034215,99565.8937487614,0.0,1.0
2009-07-01,16.48,16.69,16.48,16.5,20800,20.1601564996244,20.4170516977385,20.1601564996244,20.1846227089686,17003.0426106259,0.0,1.0
2009-07-02,15.981,16.34,15.95,16.34,164400,19.5497245764865,19.988893034215,19.511801952003,19.988893034215,134389.432941678,0.0,1.0
2009-07-06,15.89,15.89,15.52,15.57,1225500,19.4384033239704,19.4384033239704,18.9857784511026,19.0469439744631,1001789.8422751,0.0,1.0
2009-07-07,15.39,15.89,15.34,15.82,382600,18.8267480903653,19.4384033239704,18.7655825670047,19.3527715912657,312757.889558916,0.0,1.0
2009-07-08,15.19,15.43,14.976,15.42,339600,18.5820859969232,18.8756805090537,18.3202975569402,18.8634474043816,277607.368777334,0.0,1.0
2009-07-09,15.41,15.53,15.32,15.45,174800,18.8512142997095,18.9980115557747,18.7411163576605,18.9001467183979,142890.95424699,0.0,1.0
2009-07-10,15.09,15.19,14.99,15.04,154200,18.4597549502022,18.5820859969232,18.3374239034812,18.3985894268417,126051.402430698,0.0,1.0
2009-07-13,15.54,15.5594,15.07,15.24,132800,19.0102446604468,19.0339768835107,18.435288740858,18.6432515202837,108557.887437073,0.0,1.0
2009-07-14,15.59,15.66,15.43,15.64,155200,19.0714101838073,19.157041916512,18.8756805090537,19.1325757071678,126868.856402362,0.0,1.0
2009-07-15,16.36,16.41,15.9968,16.05,183400,20.0133592435592,20.0745247669197,19.5690528818684,19.634132998724,149921.058403307,0.0,1.0
2009-07-16,16.63,16.68,16.37,16.45,139600,20.3436530697059,20.4048185930664,20.0255923482313,20.1234571856081,114116.574444393,0.0,1.0
2009-07-17,16.55,16.61,16.39,16.47,34400,20.2457882323291,20.3191868603617,20.0500585575755,20.1479233949523,28120.4166252659,0.0,1.0
2009-07-20,16.8799,16.92,16.7278,16.89,40300,20.6493583554618,20.6984131051969,20.4632928333991,20.6617137911806,32943.3950580876,0.0,1.0
2009-07-21,17.06,17.17,16.84,17.17,107200,20.8696765706063,21.0042407219995,20.6005482678201,21.0042407219995,87631.0657624566,0.0,1.0
2009-07-22,17.02,17.1921,16.88,16.88,70200,20.8207441519179,21.0312758833248,20.6494806865085,20.6494806865085,57385.2688108624,0.0,1.0
2009-07-23,17.35,17.46,17.02,17.06,92800,21.2244366060973,21.3590007574904,20.8207441519179,20.8696765706063,75859.7285704847,0.0,1.0
2009-07-24,17.459,17.46,17.16,17.29,31400,21.3577774470232,21.3590007574904,20.9920076173273,21.1510379780647,25668.0547102718,0.0,1.0
2009-07-27,17.57,17.59,17.3375,17.59,68800,21.4935649088835,21.5180311182277,21.2091452252572,21.5180311182277,56240.8332505319,0.0,1.0
2009-07-28,17.31,17.31,17.01,17.21,72900,21.1755041874089,21.1755041874089,20.8085110472458,21.0531731406879,59592.394534357,0.0,1.0
2009-07-29,17.27,17.3,17.11,17.24,37200,21.1265717687205,21.1632710827368,20.9308420939668,21.0898724547042,30409.287745927,0.0,1.0
2009-07-30,17.54,17.69,17.45,17.47,33300,21.4568655948672,21.6403621649488,21.3467676528183,21.3712338621625,27221.2172564347,0.0,1.0
2009-07-31,17.6,17.67,17.4,17.48,75100,21.5302642228998,21.6158959556046,21.2856021294578,21.3834669668346,61390.7932720195,0.0,1.0
2009-08-03,18.15,18.21,17.94,17.94,86400,22.2030849798655,22.2764836078981,21.9461897817513,21.9461897817513,70628.0231518305,0.0,1.0
2009-08-04,17.99,18.13,17.83,17.94,1414400,22.0073553051118,22.1786187705213,21.8116256303582,21.9461897817513,1156206.89752256,0.0,1.0
2009-08-05,18.08,18.1833,17.85,18.15,416400,22.1174532471607,22.2438212184236,21.8360918397024,22.2030849798655,340387.833801184,0.0,1.0
2009-08-06,17.96,18.08,17.8,18.06,338300,21.9706559910955,22.1174532471607,21.7749263163419,22.0929870378165,276544.67861417,0.0,1.0
2009-08-07,17.97,18.1475,17.9353,18.03,170800,21.9828890957676,22.2000267036974,21.9404402225554,22.0562877238002,139621.138360332,0.0,1.0
2009-08-10,18.05,18.15,18.0,18.02,168500,22.0807539331444,22.2030849798655,22.0195884097839,22.0440546191281,137740.994225503,0.0,1.0
2009-08-11,17.88,18.05,17.77,18.05,148900,21.8727911537187,22.0807539331444,21.7382270023256,22.0807539331444,121718.896380875,0.0,1.0
2009-08-12,18.15,18.32,17.93,17.93,75200,22.2030849798655,22.4110477592912,21.9339566770792,21.9339566770792,61472.5386691858,0.0,1.0
2009-08-13,18.51,18.59,18.31,18.41,66100,22.6434767480611,22.741341585438,22.3988146546191,22.5211457013401,54033.7075270372,0.0,1.0
2009-08-14,18.28,18.45,18.18,18.45,41600,22.3621153406028,22.5700781200285,22.2397842938818,22.5700781200285,34006.0852212518,0.0,1.0
2009-08-17,17.6,17.72,17.5204,17.72,46200,21.5302642228998,21.6770614789651,21.4328887097099,21.6770614789651,37766.3734909095,0.0,1.0
2009-08-18,17.9,17.96,17.62,17.71,55300,21.8972573630629,21.9706559910955,21.554730432244,21.664828374293,45205.2046330583,0.0,1.0
2009-08-19,18.03,18.1295,17.63,17.63,72300,22.0562877238002,22.1780071152877,21.5669635369161,21.5669635369161,59101.9221513583,0.0,1.0
2009-08-20,18.2,18.24,18.02,18.089,51800,22.264250503226,22.3131829219144,22.0440546191281,22.1284630413656,42344.1157322317,0.0,1.0
2009-08-21,18.68,18.71,18.454,18.52,33600,22.8514395274869,22.8881388415032,22.5749713618974,22.6557098527332,27466.4534479341,0.0,1.0
2009-08-24,18.86,19.06,18.8,18.93,274200,23.0716354115847,23.3162975050268,22.9982367835521,23.1572671442894,224145.879030462,0.0,1.0
2009-08-25,19.07,19.21,19.0101,19.09,30500,23.3285306096989,23.4997940751083,23.255254312713,23.3529968190431,24932.3461357735,0.0,1.0
2009-08-26,19.13,19.15,19.01,19.12,33000,23.4019292377315,23.4263954470757,23.2551319816663,23.3896961330594,26975.9810649353,0.0,1.0
2009-08-27,19.3,19.38,18.88,19.19,234400,23.6098920171572,23.707756854534,23.0961016209289,23.4753278657641,191611.210958207,0.0,1.0
2009-08-28,19.21,19.41,19.1419,19.4,180100,23.4997940751083,23.7444561685503,23.4164866322913,23.7322230638782,147223.460296813,0.0,1.0
2009-08-31,19.1,19.12,18.84,18.99,284400,23.3652299237152,23.3896961330594,23.0471692022405,23.230665772322,232483.909541442,0.0,1.0
2009-09-01,18.52,20.31,18.4301,20.31,744400,22.6557098527332,24.8454355890395,22.545734241731,24.8454355890395,608512.736507208,0.0,1.0
2009-09-02,18.34,18.4879,18.23,18.29,236400,22.4355139686354,22.6164415867358,22.3009498172423,22.3743484452749,193246.118901537,0.0,1.0
2009-09-03,18.65,18.74,18.49,18.66,321000,22.8147402134706,22.9248381555195,22.6190105387169,22.8269733181427,262402.72490437,0.0,1.0
2009-09-04,18.97,19.08,18.65,18.65,276900,23.2061995629778,23.340763714371,22.8147402134706,22.8147402134706,226353.004753957,0.0,1.0
2009-09-08,19.45,19.466,19.29,19.38,190800,23.7933885872387,23.8129615547141,23.5976589124851,23.707756854534,155970.217793626,0.0,1.0
2009-09-09,19.68,19.8399,19.63,19.64,44100,24.0747499946971,24.270357338404,24.0135844713366,24.0258175760087,36049.7201504135,0.0,1.0
2009-09-10,19.9488,20.01,19.65,19.73,242100,24.4035758482832,24.4784424488765,24.0380506806808,24.1359155180576,197905.606540025,0.0,1.0
2009-09-11,19.91,20.06,19.83,20.06,233100,24.3561114021554,24.539607972237,24.2582465647786,24.539607972237,190548.520795043,0.0,1.0
2009-09-14,20.09,20.1399,19.75,19.75,383400,24.5763072862533,24.6373504785671,24.1603817274018,24.1603817274018,313411.852736248,0.0,1.0
2009-09-15,20.22,20.28,19.92,20.12,197300,24.7353376469906,24.8087362750232,24.3683445068276,24.6130066002696,161283.668609447,0.0,1.0
2009-09-16,20.64,20.6599,20.35,20.49,106200,25.2491280432189,25.2734719215164,24.8943680077279,25.0656314731374,86813.6117907918,0.0,1.0
2009-09-17,20.47,20.64,20.4,20.48,166700,25.0411652637932,25.2491280432189,24.9555335310885,25.0533983684653,136269.577076506,0.0,1.0
2009-09-18,20.52,20.63,20.48,20.5799,108800,25.1023307871537,25.2368949385468,25.0533983684653,25.1756070841396,88938.9921171199,0.0,1.0
2009-09-21,20.16,20.1677,19.51,19.97,225500,24.661939018958,24.6713585095555,23.8667872152714,24.4295100301881,184335.870610391,0.0,1.0
2009-09-22,20.29,20.52,20.22,20.52,524200,24.8209693796953,25.1023307871537,24.7353376469906,25.1023307871537,428509.371946639,0.0,1.0
2009-09-23,20.24,20.61,20.19,20.42,113100,24.7598038563348,25.2124287292026,24.6986383329743,24.9799997404327,92454.0441952783,0.0,1.0
2009-09-24,19.96,20.5,19.87,20.41,233700,24.417276925516,25.0778645778095,24.307178983467,24.9677666357606,191038.993178041,0.0,1.0
2009-09-25,20.07,20.23,20.01,20.03,230300,24.5518410769091,24.7475707516627,24.4784424488765,24.5029086582207,188259.649674382,0.0,1.0
2009-09-28,20.37,20.5,20.14,20.14,54100,24.9188342170721,25.0778645778095,24.6374728096138,24.6374728096138,44224.2598670607,0.0,1.0
2009-09-29,20.4,20.4508,20.3,20.44,27200,24.9555335310885,25.0176777028227,24.8332024843674,25.0044659497769,22234.74802928,0.0,1.0
2009-09-30,20.41,20.55,20.15,20.54,61100,24.9677666357606,25.13903010117,24.6497059142859,25.1267969964979,49946.4376687134,0.0,1.0
2009-10-01,19.83,20.25,19.81,20.24,59900,24.2582465647786,24.7720369610069,24.2337803554344,24.7598038563348,48965.4929027159,0.0,1.0
2009-10-02,19.63,19.82,19.55,19.55,130900,24.0135844713366,24.2460134601065,23.9157196339598,23.9157196339598,107004.72489091,0.0,1.0
2009-10-05,20.01,20.06,19.62,19.68,161300,24.4784424488765,24.539607972237,24.0013513666645,24.0747499946971,131855.325629517,0.0,1.0
2009-10-06,20.41,20.5752,20.33,20.35,148100,24.9677666357606,25.1698575249437,24.8699017983837,24.8943680077279,121064.933203543,0.0,1.0
2009-10-07,20.53,20.54,20.32,20.46,168500,25.1145638918258,25.1267969964979,24.8576686937116,25.0289321591211,137740.994225503,0.0,1.0
2009-10-08,20.76,20.89,20.63,20.75,108700,25.3959252992841,25.5549556600215,25.2368949385468,25.383692194612,88857.2467199536,0.0,1.0
2009-10-09,20.7801,20.85,20.68,20.7,27100,25.4205138396751,25.5060232413331,25.2980604619073,25.3225266712515,22153.0026321135,0.0,1.0
2009-10-12,21.07,21.27,21.0412,21.12,50100,25.7751515441193,26.0198136375613,25.7399202026636,25.8363170674798,40954.4439804018,0.0,1.0
2009-10-13,21.14,21.22,20.98,21.15,67700,25.860783276824,25.9586481142008,25.6650536020704,25.8730163814961,55341.6338817006,0.0,1.0
2009-10-14,21.64,21.64,21.4915,21.61,20300,26.4724385104291,26.4724385104291,26.2907769060484,26.4357391964128,16594.3156247935,0.0,1.0
2009-10-15,21.76,21.76,21.52,21.52,28200,26.6192357664944,26.6192357664944,26.3256412543639,26.3256412543639,23052.2020009447,0.0,1.0
2009-10-16,21.5,21.55,21.31,21.4,162400,26.3011750450197,26.3623405683802,26.0687460562498,26.1788439982987,132754.524998348,0.0,1.0
2009-10-19,21.7,21.77,21.58,21.58,94500,26.5458371384617,26.6314688711665,26.3990398823965,26.3990398823965,77249.4003223148,0.0,1.0
2009-10-20,21.48,21.75,21.351,21.75,197700,26.2767088356755,26.6070026618222,26.1189017854054,26.6070026618222,161610.650198112,0.0,1.0
2009-10-21,21.3,21.724,21.3,21.3499,289000,26.0565129515777,26.5751965896748,26.0565129515777,26.1175561438914,236244.1978111,0.0,1.0
2009-10-22,21.52,21.547,21.0501,21.2,148400,26.3256412543639,26.3586706369786,25.7508076658218,25.9341819048566,121310.169395042,0.0,1.0
2009-10-23,21.03,21.34,20.83,21.34,161500,25.7262191254309,26.1054453702661,25.4815570319888,26.1054453702661,132018.81642385,0.0,1.0
2009-10-26,20.44,21.16,20.33,21.01,253300,25.0044659497769,25.8852494861682,24.8699017983837,25.7017529160867,207061.09102267,0.0,1.0
2009-10-27,20.06,20.26,19.93,20.26,582000,24.539607972237,24.784270065679,24.3805776114997,24.784270065679,475758.211508858,0.0,1.0
2009-10-28,19.36,19.84,19.31,19.83,256000,23.6832906451898,24.2704796694507,23.6221251218293,24.2582465647786,209268.216746165,0.0,1.0
2009-10-29,20.13,20.2,19.83,19.87,120200,24.6252397049417,24.7108714376464,24.2582465647786,24.307178983467,98257.9673940976,0.0,1.0
2009-10-30,19.19,19.83,19.15,19.82,212100,23.4753278657641,24.2582465647786,23.4263954470757,24.2460134601065,173381.987390084,0.0,1.0
2009-11-02,19.42,19.86,19.17,19.39,196600,23.7566892732224,24.2949458787949,23.4508616564199,23.7199899592061,160711.450829281,0.0,1.0
2009-11-03,19.27,19.36,19.0,19.11,76400,23.5731927031409,23.6832906451898,23.2428988769942,23.3774630283873,62453.4834351835,0.0,1.0
2009-11-04,19.57,19.82,19.53,19.55,371900,23.940185843304,24.2460134601065,23.8912534246156,23.9157196339598,304011.132062104,0.0,1.0
2009-11-05,19.96,20.08,19.84,19.87,131600,24.417276925516,24.5640741815812,24.2704796694507,24.307178983467,107576.942671075,0.0,1.0
2009-11-06,20.0,20.06,19.8,19.83,56600,24.4662093442044,24.539607972237,24.2215472507623,24.2582465647786,46267.8947962223,0.0,1.0
2009-11-09,20.61,20.69,20.38,20.4,264900,25.2124287292026,25.3102935665794,24.9310673217442,24.9555335310885,216543.557093981,0.0,1.0
2009-11-10,20.59,20.68,20.38,20.49,290400,25.1879625198584,25.2980604619073,24.9310673217442,25.0656314731374,237388.633371431,0.0,1.0
2009-11-11,20.69,20.87,20.6,20.76,37000,25.3102935665794,25.5304894506773,25.2001956245305,25.3959252992841,30245.7969515941,0.0,1.0
2009-11-12,20.32,20.722,20.28,20.61,255000,24.8576686937116,25.3494395015301,24.8087362750232,25.2124287292026,208450.7627745,0.0,1.0
2009-11-13,20.6099,20.6599,20.24,20.33,98600,25.2123063981559,25.2734719215164,24.7598038563348,24.8699017983837,80600.9616061399,0.0,1.0
2009-11-16,20.93,21.03,20.835,20.84,55000,25.6038880787099,25.7262191254309,25.4876735843249,25.493790136661,44959.9684415588,0.0,1.0
2009-11-17,20.74,20.77,20.56,20.76,58600,25.3714590899399,25.4081584039562,25.1512632058421,25.3959252992841,47902.8027395518,0.0,1.0
2009-11-18,20.75,20.82,20.63,20.79,39600,25.383692194612,25.4693239273167,25.2368949385468,25.4326246133004,32371.1772779224,0.0,1.0
2009-11-19,20.3,20.38,20.12,20.38,64000,24.8332024843674,24.9310673217442,24.6130066002696,24.9310673217442,52317.0541865413,0.0,1.0
2009-11-20,19.96,19.98,19.81,19.86,95900,24.417276925516,24.4417431348602,24.2337803554344,24.2949458787949,78393.8358826452,0.0,1.0
2009-11-23,20.34,20.55,20.32,20.32,104500,24.8821349030558,25.13903010117,24.8576686937116,24.8576686937116,85423.9400389619,0.0,1.0
2009-11-24,20.25,41.85,20.14,20.3797,74500,24.7720369610069,51.1955430527476,24.6374728096138,24.9307003286041,60900.3208890206,0.0,1.0
2009-11-25,20.52,20.52,20.18,20.38,69600,25.1023307871537,25.1023307871537,24.6864052283022,24.9310673217442,56894.7964278635,0.0,1.0
2009-11-27,19.72,19.932,19.45,19.52,45100,24.1236824133855,24.3830242324341,23.7933885872387,23.8790203199435,36867.1741220782,0.0,1.0
2009-11-30,19.74,19.93,19.5001,19.66,39700,24.1481486227297,24.3805776114997,23.854676441646,24.0502837853529,32452.9226750888,0.0,1.0
2009-12-01,20.27,20.4244,20.12,20.21,19500,24.7965031703511,24.9853823064884,24.6130066002696,24.7231045423185,15940.3524474618,0.0,1.0
2009-12-02,20.2401,20.408,20.17,20.28,28900,24.7599261873815,24.9653200148261,24.6741721236301,24.8087362750232,23624.41978111,0.0,1.0
2009-12-03,20.16,20.4901,20.16,20.43,33600,24.661939018958,25.0657538041841,24.661939018958,24.9922328451048,27466.4534479341,0.0,1.0
2009-12-04,20.16,20.525,20.01,20.37,130400,24.661939018958,25.1084473394897,24.4784424488765,24.9188342170721,106595.997905078,0.0,1.0
2009-12-07,20.04,20.2496,20.03,20.13,365800,24.5151417628928,24.77154763682,24.5029086582207,24.6252397049417,299024.662834949,0.0,1.0
2009-12-08,19.52,19.77,19.44,19.67,128100,23.8790203199435,24.184847936746,23.7811554825666,24.062516890025,104715.853770249,0.0,1.0
2009-12-09,19.53,19.61,19.29,19.45,110900,23.8912534246156,23.9891182619924,23.5976589124851,23.7933885872387,90655.6454576158,0.0,1.0
2009-12-10,19.56,19.68,19.47,19.63,51900,23.9279527386319,24.0747499946971,23.8178547965829,24.0135844713366,42425.8611293982,0.0,1.0
2009-12-11,19.54,19.65,19.41,19.57,59700,23.9034865292877,24.0380506806808,23.7444561685503,23.940185843304,48802.0021083829,0.0,1.0
2009-12-14,19.73,19.77,19.6505,19.69,74500,24.1359155180576,24.184847936746,24.0386623359144,24.0869830993692,60900.3208890206,0.0,1.0
2009-12-15,19.49,19.61,19.401,19.49,23200,23.8423210059272,23.9891182619924,23.7334463743454,23.8423210059272,18964.9321426211,0.0,1.0
2009-12-16,19.7,19.82,19.63,19.63,96500,24.0992162040413,24.2460134601065,24.0135844713366,24.0135844713366,78884.3082656441,0.0,1.0
2009-12-17,19.26,19.415,19.18,19.35,42400,23.5609595984688,23.7505727208864,23.463094761092,23.6710575405177,34660.0483985835,0.0,1.0
2009-12-18,19.22,19.311,18.96,19.16,259000,23.5120271797804,23.6233484322965,23.1939664583057,23.4386285517478,211720.578661159,0.0,1.0
2009-12-21,19.43,19.5,19.26,19.26,483600,23.7689223778945,23.8545541105993,23.5609595984688,23.5609595984688,395320.740697052,0.0,1.0
2009-12-22,19.35,19.39,19.26,19.26,43400,23.938638355563,23.9881239128871,23.8272958515836,23.8272958515836,35080.9426804697,0.218735,1.0
2009-12-23,19.55,19.61,19.448,19.46,34300,24.1860661421838,24.26029447817,24.0598779710071,24.0747236382044,27725.2611506938,0.0,1.0
2009-12-24,19.66,19.76,19.65,19.76,35000,24.3221514248252,24.4458653181356,24.3097800354942,24.4458653181356,28291.0828068305,0.0,1.0
2009-12-28,19.8,19.82,19.68,19.71,80900,24.4953508754598,24.5200936541218,24.3468942034873,24.3840083714804,65392.8171163595,0.0,1.0
2009-12-29,19.77,19.93,19.74,19.84,64100,24.4582367074666,24.6561789367633,24.4211225394735,24.5448364327839,51813.0973690811,0.0,1.0
2009-12-30,19.69,19.69,19.53,19.65,59800,24.3592655928183,24.3592655928183,24.1613233635217,24.3097800354942,48337.335767099,0.0,1.0
2009-12-31,19.51,19.8,19.51,19.8,22700,24.1365805848596,24.4953508754598,24.1365805848596,24.4953508754598,18348.7879918586,0.0,1.0
2010-01-04,19.91,20.06,19.85,19.85,125800,24.6314361581012,24.8170069980668,24.557207822115,24.557207822115,101686.234774265,0.0,1.0
2010-01-05,19.95,20.06,19.83,19.98,80700,24.6809217154254,24.8170069980668,24.5324650434529,24.7180358834185,65231.1537860348,0.0,1.0
2010-01-06,20.01,20.06,19.87,19.87,135500,24.7551500514116,24.8170069980668,24.581950600777,24.581950600777,109526.906295015,0.0,1.0
2010-01-07,20.1,20.12,19.88,19.94,154300,24.866492555391,24.8912353340531,24.5943219901081,24.6685503260943,124723.259345541,0.0,1.0
2010-01-08,20.242,20.27,20.06,20.14,457000,25.0421662838917,25.0768061740187,24.8170069980668,24.9159781127151,369400.709792045,0.0,1.0
2010-01-11,20.41,20.54,20.3318,20.46,24200,25.2500056246532,25.4108336859567,25.1532613600845,25.3118625713084,19561.2629692942,0.0,1.0
2010-01-12,20.08,20.25,20.0,20.17,288000,24.8417497767289,25.0520633953566,24.7427786620806,24.9530922807083,232795.195667634,0.0,1.0
2010-01-13,20.3699,20.38,20.129,20.31,66400,25.2003963534357,25.2128914566601,24.902369584451,25.1262917313428,53672.2256678157,0.0,1.0
2010-01-14,20.45,20.45,20.26,20.35,70100,25.2994911819774,25.2994911819774,25.0644347846876,25.175777288667,56662.9972788233,0.0,1.0
2010-01-15,19.93,20.18,19.8204,20.18,58400,24.6561789367633,24.9654636700393,24.5205885096951,24.9654636700393,47205.6924548257,0.0,1.0
2010-01-19,20.06,20.07,19.6,19.6,59700,24.8170069980668,24.8293783873978,24.247923088839,24.247923088839,48256.5041019366,0.0,1.0
2010-01-20,19.38,19.57,19.1806,19.57,182100,23.9757525235561,24.2108089208458,23.7290670202951,24.2108089208458,147194.462260681,0.0,1.0
2010-01-21,18.86,19.42,18.796,19.33,206300,23.332440278342,24.0252380808802,23.2532633866233,23.9138955769009,166755.725229975,0.0,1.0
2010-01-22,18.36,18.87,18.36,18.7903,134900,22.71387081179,23.344811667673,22.71387081179,23.2462116947046,109041.916304041,0.0,1.0
2010-01-25,18.69,18.86,18.63,18.82,45800,23.1221266597143,23.332440278342,23.047898323728,23.2829547210178,37020.9026443667,0.0,1.0
2010-01-26,18.57,18.75,18.38,18.45,79100,22.9736699877418,23.1963549957005,22.738613590452,22.8252133157693,63937.8471434369,0.0,1.0
2010-01-27,18.4,18.43,18.18,18.3,43200,22.7633563691141,22.8004705371072,22.4911858038312,22.6396424758037,34919.2793501451,0.0,1.0
2010-01-28,17.9,18.27,17.75,18.27,187700,22.1447869025621,22.6025283078106,21.9592160625965,22.6025283078106,151721.035509774,0.0,1.0
2010-01-29,17.7,18.1,17.67,17.93,272700,21.8973591159413,22.3922146891829,21.8602449479482,22.1819010705552,220427.950897791,0.0,1.0
2010-02-01,18.13,18.15,18.03,18.09,115900,22.429328857176,22.4540716358381,22.3056149638656,22.3798432998519,93683.8999231903,0.0,1.0
2010-02-02,18.54,18.6,18.25,18.36,140000,22.9365558197487,23.0107841557349,22.5777855291485,22.71387081179,113164.331227322,0.0,1.0
2010-02-03,18.25,18.49,18.228,18.43,48400,22.5777855291485,22.8746988730935,22.5505684726202,22.8004705371072,39122.5259385885,0.0,1.0
2010-02-04,17.27,17.87,17.27,17.87,133700,21.3653893747066,22.107672734569,21.3653893747066,22.107672734569,108071.936322092,0.0,1.0
2010-02-05,16.89,17.18,16.53,17.15,206600,20.895276580127,21.2540468707272,20.4499065642096,21.2169327027341,166998.220225463,0.0,1.0
2010-02-08,16.61,17.0,16.61,16.88,172300,20.5488776788579,21.0313618627685,20.5488776788579,20.882905190796,139272.959074768,0.0,1.0
2010-02-09,17.29,17.51,16.86,17.16,564200,21.3901321533687,21.6623027186515,20.8581624121339,21.2293040920651,456052.254846107,0.0,1.0
2010-02-10,17.258,17.35,17.12,17.33,68300,21.3505437075093,21.4643604893549,21.179818534741,21.4396177106928,55208.0273059007,0.0,1.0
2010-02-11,17.24,17.256,16.846,17.02,94300,21.3282752067134,21.3480694296431,20.8408424670705,21.0561046414306,76224.2602481178,0.0,1.0
2010-02-12,17.06,17.06,16.7803,16.91,83600,21.1055901987547,21.1055901987547,20.7595624391655,20.9200193587891,67575.2720757438,0.0,1.0
2010-02-16,17.44,17.52,17.0,17.12,160700,21.5757029933343,21.6746741079826,21.0313618627685,21.179818534741,129896.485915933,0.0,1.0
2010-02-17,17.44,17.6,17.37,17.57,77400,21.5757029933343,21.7736452226309,21.489103268017,21.7365310546378,62563.7088356765,0.0,1.0
2010-02-18,17.52,17.56,17.3301,17.4,85300,21.6746741079826,21.7241596653067,21.4397414245861,21.5262174360101,68949.410383504,0.0,1.0
2010-02-19,17.5,17.52,17.19,17.28,109500,21.6499313293205,21.6746741079826,21.2664182600582,21.3777607640376,88510.6733527983,0.0,1.0
2010-02-22,17.42,17.61,17.39,17.61,43400,21.5509602146722,21.7860166119619,21.5138460466791,21.7860166119619,35080.9426804698,0.0,1.0
2010-02-23,16.96,17.28,16.89,17.26,106600,20.9818763054443,21.3777607640376,20.895276580127,21.3530179853755,86166.5550630895,0.0,1.0
2010-02-24,17.1,17.23,16.913,17.04,46500,21.1550757560789,21.3159038173824,20.9237307755884,21.0808474200926,37586.7243005033,0.0,1.0
2010-02-25,16.8799,16.882,16.52,16.59,63600,20.8827814769027,20.8853794686622,20.4375351748785,20.5241349001958,51408.9390432691,0.0,1.0
2010-02-26,16.98,17.0799,16.64,16.78,64000,21.0066190841064,21.1302092635235,20.585991846851,20.7591912974856,51732.2657039186,0.0,1.0
2010-03-01,17.06,17.07,16.9,16.97,110400,21.1055901987547,21.1179615880858,20.9076479694581,20.9942476947754,89238.1583392597,0.0,1.0
2010-03-02,17.19,17.27,17.07,17.24,61400,21.2664182600582,21.3653893747066,21.1179615880858,21.3282752067134,49630.642409697,0.0,1.0
2010-03-03,17.5,17.66,17.3699,17.4,98100,21.6499313293205,21.8478735586171,21.4889795541237,21.5262174360101,79295.8635242877,0.0,1.0
2010-03-04,17.5,17.66,17.4,17.6,109400,21.6499313293205,21.8478735586171,21.5262174360101,21.7736452226309,88429.8416876359,0.0,1.0
2010-03-05,18.03,18.06,17.7,17.7,161700,22.3056149638656,22.3427291318587,21.8973591159413,21.8973591159413,130704.802567557,0.0,1.0
2010-03-08,18.09,18.16,17.9803,18.06,135000,22.3798432998519,22.4664430251692,22.2441291588904,22.3427291318587,109122.747969203,0.0,1.0
2010-03-09,17.96,18.05,17.81,17.81,71300,22.2190152385484,22.3303577425277,22.0334443985827,22.0334443985827,57632.9772607717,0.0,1.0
2010-03-10,18.15,18.2399,18.04,18.06,24800,22.4540716358381,22.5652904259242,22.3179863531967,22.3427291318587,20046.2529602685,0.0,1.0
2010-03-11,18.22,18.22,18.1,18.1,22200,22.5406713611554,22.5406713611554,22.3922146891829,22.3922146891829,17944.6296660468,0.0,1.0
2010-03-12,18.26,18.36,18.23,18.36,29900,22.5901569184796,22.71387081179,22.5530427504864,22.71387081179,24168.6678835494,0.0,1.0
2010-03-15,18.15,18.177,18.0,18.16,109400,22.4540716358381,22.4874743870319,22.2685007958725,22.4664430251692,88429.8416876359,0.0,1.0
2010-03-16,18.4,18.4,18.22,18.24,61800,22.7633563691141,22.7633563691141,22.5406713611554,22.5654141398175,49953.9690703465,0.0,1.0
2010-03-17,18.51,18.6397,18.48,18.51,352600,22.8994416517556,23.0598985713792,22.8623274837624,22.8994416517556,285012.451362526,0.0,1.0
2010-03-18,18.37,18.49,18.21,18.49,44100,22.726242201121,22.8746988730935,22.5282999718244,22.8746988730935,35646.7643366064,0.0,1.0
2010-03-19,18.13,18.19,18.018,18.19,43400,22.429328857176,22.5035571931623,22.2907692966684,22.5035571931623,35080.9426804699,0.0,1.0
2010-03-22,18.14,18.17,17.811,17.86,63000,22.4417002465071,22.4788144145002,22.0346815375158,22.0953013452379,50923.9490522948,0.0,1.0
2010-03-23,18.242,18.25,18.05,18.09,31800,22.5678884176837,22.5777855291485,22.3303577425277,22.3798432998519,25704.4695216345,0.0,1.0
2010-03-24,17.96,17.98,17.81,17.89,70400,22.2190152385484,22.2437580172104,22.0334443985827,22.1324155132311,56905.4922743104,0.0,1.0
2010-03-25,17.95,18.2,17.94,18.09,27000,22.2066438492173,22.5159285824933,22.1942724598863,22.3798432998519,21824.5495938407,0.0,1.0
2010-03-26,18.24,18.27,18.058,18.14,109800,22.5654141398175,22.6025283078106,22.3402548539925,22.4417002465071,88753.1683482853,0.0,1.0
2010-03-29,18.33,18.35,18.22,18.3,31500,22.6767566437968,22.7014994224589,22.5406713611554,22.6396424758037,25461.9745261475,0.0,1.0
2010-03-30,18.2,18.36,18.15,18.33,76600,22.5159285824933,22.71387081179,22.4540716358381,22.6767566437968,61917.0555143776,0.0,1.0
2010-03-31,18.24,18.32,18.12,18.2,199800,22.5654141398175,22.6643852544658,22.416957467845,22.5159285824933,161501.666994421,0.0,1.0
2010-04-01,18.6,18.62,18.4,18.41,159800,23.0107841557349,23.035526934397,22.7633563691141,22.7757277584452,129169.000929472,0.0,1.0
2010-04-05,18.64,18.66,18.5,18.6,14600,23.0602697130591,23.0850124917212,22.8870702624245,23.0107841557349,11801.4231137064,0.0,1.0
2010-04-06,18.48,18.48,18.22,18.27,415200,22.8623274837624,22.8623274837624,22.5406713611554,22.6025283078106,335613.073754173,0.0,1.0
2010-04-07,18.12,18.2599,18.06,18.24,128400,22.416957467845,22.5900332045862,22.3427291318587,22.5654141398175,103787.858068487,0.0,1.0
2010-04-08,18.02,18.06,17.82,17.88,161300,22.2932435745346,22.3427291318587,22.0458157879138,22.1200441239,130381.475906907,0.0,1.0
2010-04-09,18.33,18.37,18.06,18.06,86600,22.6767566437968,22.726242201121,22.3427291318587,22.3427291318587,70000.222030615,0.0,1.0
2010-04-12,18.63,18.7,18.58,18.58,355200,23.047898323728,23.1344980490453,22.9860413770728,22.9860413770728,287114.074656749,0.0,1.0
2010-04-13,18.63,18.73,18.5,18.71,152100,23.047898323728,23.1716122170385,22.8870702624245,23.1468694383764,122944.962711969,0.0,1.0
2010-04-14,18.99,19.04,18.77,18.77,788800,23.4932683396455,23.5551252863007,23.2210977743626,23.2210977743626,637600.174800797,0.0,1.0
2010-04-15,18.93,18.97,18.77,18.81,115000,23.4190400036593,23.4685255609834,23.2210977743626,23.2705833316868,92956.4149367286,0.0,1.0
2010-04-16,18.42,18.72,18.23,18.72,106400,22.7880991477762,23.1592408277074,22.5530427504864,23.1592408277074,86004.8917327647,0.0,1.0
2010-04-19,18.19,18.22,17.9801,18.13,108300,22.5035571931623,22.5406713611554,22.2438817311037,22.429328857176,87540.6933708497,0.0,1.0
2010-04-20,18.49,18.5305,18.39,18.43,98400,22.8746988730935,22.9248029998842,22.7509849797831,22.8004705371072,79538.3585197748,0.0,1.0
2010-04-21,18.33,18.38,18.17,18.33,241900,22.6767566437968,22.738613590452,22.4788144145002,22.6767566437968,195531.79802778,0.0,1.0
2010-04-22,18.0,18.0,17.7,17.81,81300,22.2685007958725,22.2685007958725,21.8973591159413,22.0334443985827,65716.1437770091,0.0,1.0
2010-04-23,18.11,18.11,17.75,17.81,119600,22.404586078514,22.404586078514,21.9592160625965,22.0334443985827,96674.6715341977,0.0,1.0
2010-04-26,17.91,18.0345,17.89,17.97,76200,22.1571582918931,22.3111820890646,22.1324155132311,22.2313866278794,61593.7288537282,0.0,1.0
2010-04-27,16.9,17.76,16.87,17.6,218900,20.9076479694581,21.9715874519275,20.870533801465,21.7736452226309,176940.515040434,0.0,1.0
2010-04-28,16.71,17.08,16.49,17.05,148300,20.6725915721683,21.1303329774168,20.4004210068854,21.0932188094237,119873.359435799,0.0,1.0
2010-04-29,17.01,17.06,16.8804,16.94,145800,21.0437332520995,21.1055901987547,20.8834000463692,20.9571335267822,117852.56780674,0.0,1.0
2010-04-30,16.76,17.13,16.75,17.08,97900,20.7344485188235,21.192189924072,20.7220771294925,21.1303329774168,79134.2001939631,0.0,1.0
2010-05-03,16.95,17.024,16.85,16.89,489500,20.9695049161133,21.061053197163,20.8457910228029,20.895276580127,395671.000969815,0.0,1.0
2010-05-04,15.94,16.3,15.84,16.25,478800,19.7199945936782,20.1653646095957,19.5962807003678,20.1035076629405,387022.012797441,0.0,1.0
2010-05-05,15.34,15.67,15.29,15.38,72900,18.9777112338158,19.3859670817401,18.9158542871606,19.02719679114,58926.2839033698,0.0,1.0
2010-05-06,14.09,15.22,13.72,15.05,401100,17.4312875674358,18.8292545618433,16.9735461621873,18.6189409432156,324215.808966277,0.0,1.0
2010-05-07,14.25,14.69,13.81,14.55,1383800,17.6292297967324,18.1735709272982,17.0848886661666,18.0003714766636,1118548.58251692,0.0,1.0
2010-05-10,15.92,16.16,15.691,15.86,308200,19.6952518150161,19.9921651589611,19.4119469993353,19.6210234790299,249123.192030434,0.0,1.0
2010-05-11,15.68,15.9799,15.42,15.51,146600,19.3983384710712,19.7693564371091,19.0766823484641,19.1880248524435,118499.221128038,0.0,1.0
2010-05-12,15.73,15.9,15.65,15.69,80400,19.4601954177264,19.6705090363541,19.361224303078,19.4107098604022,64988.6587905477,0.0,1.0
2010-05-13,15.33,15.56,15.325,15.47,73200,18.9653398444848,19.2498817990987,18.9591541498192,19.1385392951193,59168.7788988568,0.0,1.0
2010-05-14,14.57,14.86,14.43,14.86,1146500,18.0251142553257,18.3838845459259,17.8519148046911,18.3838845459259,926735.041086604,0.0,1.0
2010-05-17,14.6,14.7,14.14,14.67,259900,18.0622284233188,18.1859423166292,17.493144514091,18.1488281486361,210081.497757007,0.0,1.0
2010-05-18,14.254,15.0,14.11,14.9,370300,17.6341783524648,18.5570839965604,17.4560303460978,18.43337010325,299319.656096267,0.0,1.0
2010-05-19,14.54,14.63,14.16,14.31,1243900,17.9880000873326,18.0993425913119,17.517887292753,17.7034581327186,1005465.08295475,0.0,1.0
2010-05-20,13.9999,14.25,13.79,14.13,499700,17.3198213495631,17.6292297967324,17.0601458875046,17.4807731247599,403915.830816377,0.0,1.0
2010-05-21,14.69,14.71,14.06,14.08,271400,18.1735709272982,18.1983137059603,17.3941733994426,17.4189161781047,219377.13925068,0.0,1.0
2010-05-24,14.04,14.37,14.04,14.32,184700,17.3694306207806,17.7776864687049,17.3694306207806,17.7158295220497,149296.085554902,0.0,1.0
2010-05-25,13.98,13.98,13.34,13.47,142300,17.2952022847943,17.2952022847943,16.5034333676077,16.6642614289113,115023.459526057,0.0,1.0
2010-05-26,13.6,14.08,13.52,13.97,167200,16.8250894902148,17.4189161781047,16.7261183755665,17.2828308954633,135150.544151487,0.0,1.0
2010-05-27,14.74,14.74,14.1601,14.18,159500,18.2354278739534,18.2354278739534,17.5180110066464,17.5426300714151,128926.505933985,0.0,1.0
2010-05-28,14.28,14.6,14.15,14.6,141200,17.6663439647255,18.0622284233188,17.505515903422,18.0622284233188,114134.311209271,0.0,1.0
2010-06-01,13.91,14.4,13.91,13.95,70500,17.208602559477,17.814800636698,17.208602559477,17.2580881168012,56986.323939473,0.0,1.0
2010-06-02,14.38,14.38,13.85,13.96,147600,17.7900578580359,17.7900578580359,17.1343742234908,17.2704595061322,119307.537779662,0.0,1.0
2010-06-03,14.33,14.53,14.16,14.53,105100,17.7282009113807,17.9756286980015,17.517887292753,17.9756286980015,84954.080085654,0.0,1.0
2010-06-04,13.37,13.76,13.285,13.68,78800,16.5405475356009,17.0230317195114,16.435390726287,16.9240606048631,63695.3521479496,0.0,1.0
2010-06-07,13.225,13.59,13.21,13.5,136800,16.3611623903008,16.8127181008837,16.3426053063042,16.7013755969044,110577.717942126,0.0,1.0
2010-06-08,13.45,13.55,13.233,13.38,66500,16.6395186502492,16.7632325435596,16.3710595017656,16.5529189249319,53753.0573329779,0.0,1.0
2010-06-09,13.45,13.83,13.4,13.68,432900,16.6395186502492,17.1096314448287,16.577661703594,16.9240606048631,349920.278487912,0.0,1.0
2010-06-10,14.23,14.29,13.96,13.96,104200,17.6044870180703,17.6787153540566,17.2704595061322,17.2704595061322,84226.5950991926,0.0,1.0
2010-06-11,14.444,14.49,14.2,14.2,821600,17.8692347497546,17.9261431406774,17.5673728500772,17.5673728500772,664112.960974055,0.0,1.0
2010-06-14,14.7124,14.9899,14.7,14.87,200800,18.2012828393997,18.5445888933361,18.1859423166292,18.3962559352569,162309.983646045,0.0,1.0
2010-06-15,15.5548,15.61,15.09,15.13,444000,19.2434486766465,19.3117387457539,18.6684265005398,18.7179120578639,358892.593320936,0.0,1.0
2010-06-16,15.4,15.49,15.06,15.21,1459600,19.051939569802,19.1632820737814,18.6313123325467,18.8168831725123,1179818.98471,0.0,1.0
2010-06-17,15.47,15.48,15.24,15.42,149400,19.1385392951193,19.1509106844504,18.8539973405054,19.0766823484641,120762.507752585,0.0,1.0
2010-06-18,15.57,15.57,15.34,15.41,45300,19.2622531884297,19.2622531884297,18.9777112338158,19.0643109591331,36616.7443185549,0.0,1.0
2010-06-21,15.41,15.76,15.32,15.76,158300,19.0643109591331,19.4973095857195,18.9529684551537,19.4973095857195,127956.525952036,0.0,1.0
2010-06-22,15.06,15.39,14.98,15.39,215400,18.6313123325467,19.039568180471,18.5323412178983,19.039568180471,174111.406759751,0.0,1.0
2010-06-23,14.97,15.08,14.7,15.0,796400,18.8101308682154,18.9483482627046,18.4708699908327,18.8478265212579,633813.134184276,0.234542,1.0
2010-06-24,14.53,14.86,14.52,14.86,482300,18.2572612902585,18.6719134737262,18.2446960725776,18.6719134737262,383837.361397635,0.0,1.0
2010-06-25,14.73,14.81,14.51,14.51,662700,18.5085656438753,18.609087385322,18.2321308548968,18.2321308548968,527408.292345454,0.0,1.0
2010-06-28,14.6,14.75,14.52,14.74,60300,18.3452178140244,18.5336960792369,18.2446960725776,18.5211308615561,47989.6182713609,0.0,1.0
2010-06-29,13.88,14.18,13.83,14.18,132800,17.440522141004,17.8174786714291,17.3776960525998,17.8174786714291,105688.578879548,0.0,1.0
2010-06-30,13.8,14.18,13.8,13.99,60700,17.3400003995573,17.8174786714291,17.3400003995573,17.5787395354932,48307.9573643716,0.0,1.0
2010-07-01,14.2,14.21,13.94,14.12,154900,17.8426091067908,17.8551743244717,17.515913447089,17.7420873653441,123276.813768388,0.0,1.0
2010-07-02,14.2,14.32,14.06,14.31,116800,17.8426091067908,17.9933917189609,17.6666960592591,17.98082650128,92955.0151591205,0.0,1.0
2010-07-06,14.46,14.72,14.34,14.57,153400,18.1693047664926,18.4960004261944,18.0185221543226,18.3075221609818,122083.042169598,0.0,1.0
2010-07-07,15.26,15.26,14.67,14.67,301600,19.1745221809597,19.1745221809597,18.4331743377902,18.4331743377902,240027.676130058,0.0,1.0
2010-07-08,15.43,15.45,15.19,15.32,232700,19.388130881534,19.4132613168956,19.0865656571938,19.2499134870447,185193.767358966,0.0,1.0
2010-07-09,15.49,15.54,15.24,15.28,602300,19.463522187619,19.5263482760232,19.149391745598,19.1996526163214,479339.089300841,0.0,1.0
2010-07-12,15.44,15.44,15.27,15.28,57900,19.4006960992148,19.4006960992148,19.1870873986405,19.1996526163214,46079.5837132968,0.0,1.0
2010-07-13,15.73,15.81,15.6,15.63,1122600,19.7650874119591,19.8656091534058,19.6017395821082,19.6394352351507,893418.664534492,0.0,1.0
2010-07-14,15.68,15.8,15.51,15.52,826700,19.7022613235549,19.853043935725,19.4886526229807,19.5012178406615,657927.320479837,0.0,1.0
2010-07-15,15.79,15.85,15.51,15.78,115500,19.8404787180441,19.9158700241292,19.4886526229807,19.8279135003633,91920.4131068359,0.0,1.0
2010-07-16,15.29,15.69,15.29,15.69,523600,19.2122178340022,19.7148265412358,19.2122178340022,19.7148265412358,416705.872750989,0.0,1.0
2010-07-19,15.56,15.65,15.41,15.55,300800,19.5514787113849,19.6645656705124,19.3630004461723,19.538913493704,239390.997944036,0.0,1.0
2010-07-20,15.5,15.5,15.04,15.11,132400,19.4760874052998,19.4760874052998,18.8980873919813,18.9860439157471,105370.239786537,0.0,1.0
2010-07-21,15.12,15.49,15.02,15.49,69700,18.998609133428,19.463522187619,18.8729569566196,19.463522187619,55470.586957112,0.0,1.0
2010-07-22,15.85,15.9,15.6,15.62,1062800,19.9158700241292,19.9786961125334,19.6017395821082,19.6268700174699,845826.970129393,0.0,1.0
2010-07-23,15.9,16.0,15.61,15.62,275400,19.9786961125334,20.1043482893418,19.6143047997891,19.6268700174699,219176.465537857,0.0,1.0
2010-07-26,16.136,16.17,15.8799,15.93,115700,20.2752352498012,20.317956989916,19.9534400249949,20.0163917655759,92079.5826533409,0.0,1.0
2010-07-27,16.42,16.46,16.261,16.45,441100,20.632087431937,20.6823483026603,20.4323004708117,20.6697830849795,351048.434817534,0.0,1.0
2010-07-28,16.24,16.39,16.2,16.31,70000,20.4059135136819,20.5943917788945,20.3556526429585,20.4938700374478,55709.3412768701,0.0,1.0
2010-07-29,16.38,16.71,16.22,16.57,961700,20.5818265612136,20.9964787446813,20.3807830783202,20.8205656971496,765366.764370944,0.0,1.0
2010-07-30,16.31,16.45,16.06,16.06,80300,20.4938700374478,20.6697830849795,20.1797395954268,20.1797395954268,63906.5729218952,0.0,1.0
2010-08-02,16.91,16.99,16.66,16.66,126200,21.2477830982981,21.3483048397448,20.9336526562771,20.9336526562771,100435.983844871,0.0,1.0
2010-08-03,16.93,17.0,16.76,16.9,740400,21.2729135336598,21.3608700574256,21.0593048330855,21.2352178806172,589245.661162779,0.0,1.0
2010-08-04,16.87,17.01,16.77,16.92,91800,21.1975222275747,21.3734352751065,21.0718700507663,21.2603483159789,73058.8218459526,0.0,1.0
2010-08-05,16.77,16.83,16.65,16.83,20100,21.0718700507663,21.1472613568514,20.9210874385963,21.1472613568514,15996.539423787,0.0,1.0
2010-08-06,16.81,16.87,16.62,16.78,257700,21.1221309214897,21.1975222275747,20.8833917855538,21.0844352684472,205089.960672135,0.0,1.0
2010-08-09,16.82,16.88,16.76,16.86,100400,21.1346961391705,21.2100874452556,21.0593048330855,21.1849570098939,79903.1123456824,0.0,1.0
2010-08-10,16.82,16.86,16.5,16.57,68400,21.1346961391705,21.1849570098939,20.7326091733837,20.8205656971496,54435.9849048274,0.0,1.0
2010-08-11,15.78,16.14,15.74,16.14,700300,19.8279135003633,20.2802613368735,19.77765262964,20.2802613368735,557332.167088459,0.0,1.0
2010-08-12,15.73,15.77,15.59,15.59,30400,19.7650874119591,19.8153482826825,19.5891743644274,19.5891743644274,24193.7710688122,0.0,1.0
2010-08-13,15.58,15.77,15.54,15.63,22300,19.5766091467465,19.8153482826825,19.5263482760232,19.6394352351507,17747.4044353458,0.0,1.0
2010-08-16,15.62,15.69,15.43,15.5,153600,19.6268700174699,19.7148265412358,19.388130881534,19.4760874052998,122242.211716104,0.0,1.0
2010-08-17,15.84,15.92,15.71,15.8,75000,19.9033048064483,20.0038265478951,19.7399569765974,19.853043935725,59688.5799395038,0.0,1.0
2010-08-18,15.8,15.89,15.69,15.83,72000,19.853043935725,19.9661308948525,19.7148265412358,19.8907395887675,57301.0367419235,0.0,1.0
2010-08-19,15.3,15.73,15.191,15.7,242700,19.2247830516831,19.7650874119591,19.0878221789619,19.7273917589166,193152.244684234,0.0,1.0
2010-08-20,15.08,15.102,14.96,15.08,137100,18.9483482627046,18.9759917416025,18.7975656505346,18.9483482627046,109110.724129413,0.0,1.0
2010-08-23,15.1,15.37,15.08,15.14,89300,18.9734786980663,19.3127395754489,18.9483482627046,19.0237395687896,71069.2025146357,0.0,1.0
2010-08-24,14.75,14.92,14.69,14.85,1485300,18.5336960792369,18.7473047798112,18.4583047731519,18.6593482560453,1182072.63712193,0.0,1.0
2010-08-25,14.78,14.81,14.51,14.59,222100,18.5713917322795,18.609087385322,18.2321308548968,18.3326525963435,176757.781394183,0.0,1.0
2010-08-26,14.83,15.0599,14.76,14.93,87000,18.6342178206836,18.9230921751661,18.5462612969178,18.759869997492,69238.7527298245,0.0,1.0
2010-08-27,15.14,15.1799,14.74,15.01,132700,19.0237395687896,19.0738747873362,18.5211308615561,18.8603917389387,105608.994106295,0.0,1.0
2010-08-30,14.75,14.99,14.74,14.98,68100,18.5336960792369,18.8352613035771,18.5211308615561,18.8226960858962,54197.2305850695,0.0,1.0
2010-08-31,14.86,15.05,14.809,14.809,111400,18.6719134737262,18.9106526096621,18.6078308635539,18.6078308635539,88657.437403476,0.0,1.0
2010-09-01,15.5,15.59,15.3,15.3,78700,19.4760874052998,19.5891743644274,19.2247830516831,19.2247830516831,62633.2165498526,0.0,1.0
2010-09-02,15.695,15.71,15.57,15.6,62800,19.7211091500762,19.7399569765974,19.5640439290657,19.6017395821082,49979.2376026777,0.0,1.0
2010-09-03,15.88,15.94,15.82,15.94,75000,19.9535656771717,20.0289569832567,19.8781743710867,20.0289569832567,59688.5799395037,0.0,1.0
2010-09-07,15.42,15.58,15.4,15.52,237800,19.3755656638531,19.5766091467465,19.3504352284914,19.5012178406615,189252.590794853,0.0,1.0
2010-09-08,15.56,15.68,15.5,15.5,63500,19.5514787113849,19.7022613235549,19.4760874052998,19.4760874052998,50536.3310154464,0.0,1.0
2010-09-09,15.7,15.95,15.62,15.95,46900,19.7273917589166,20.0415222009376,19.6268700174699,20.0415222009376,37325.258655503,0.0,1.0
2010-09-10,15.77,15.82,15.75,15.81,87800,19.8153482826825,19.8781743710867,19.7902178473208,19.8656091534058,69875.4309158456,0.0,1.0
2010-09-13,16.13,16.16,16.03,16.11,122500,20.2676961191927,20.3053917722352,20.1420439423843,20.242565683831,97491.3472345225,0.0,1.0
2010-09-14,16.28,16.35,15.94,16.1,82400,20.4561743844052,20.5441309081711,20.0289569832567,20.2300004661502,65577.8531602015,0.0,1.0
2010-09-15,16.23,16.25,16.05,16.11,54500,20.3933482960011,20.4184787313627,20.167174377746,20.242565683831,43373.7014227059,0.0,1.0
2010-09-16,16.2,16.22,16.09,16.13,21300,20.3556526429585,20.3807830783202,20.2174352484693,20.2676961191927,16951.5567028191,0.0,1.0
2010-09-17,15.98,16.11,15.88,16.09,86200,20.0792178539801,20.242565683831,19.9535656771717,20.2174352484693,68602.0745438029,0.0,1.0
2010-09-20,16.31,16.36,15.99,15.99,558700,20.4938700374478,20.556696125852,20.0917830716609,20.0917830716609,444640.128162675,0.0,1.0
2010-09-21,16.42,16.59,16.26,16.48,687600,20.632087431937,20.8456961325112,20.4310439490436,20.707478738022,547224.90088537,0.0,1.0
2010-09-22,16.3948,16.63,16.35,16.57,486500,20.6004230833813,20.8959570032346,20.5441309081711,20.8205656971496,387179.921874247,0.0,1.0
2010-09-23,16.1,16.27,16.05,16.14,93100,20.2300004661502,20.4436091667244,20.167174377746,20.2802613368735,74093.4238982371,0.0,1.0
2010-09-24,16.75,16.76,16.56,16.57,327600,21.0467396154047,21.0593048330855,20.8080004794687,20.8205656971496,260719.717175752,0.0,1.0
2010-09-27,16.57,16.7,16.57,16.7,151400,20.8205656971496,20.9839135270005,20.8205656971496,20.9839135270005,120491.346704545,0.0,1.0
2010-09-28,16.79,16.8,16.453,16.68,76800,21.097000486128,21.1095657038089,20.6735526502837,20.9587830916388,61121.1058580518,0.0,1.0
2010-09-29,16.68,16.75,16.58,16.67,154200,20.9587830916388,21.0467396154047,20.8331309148304,20.946217873958,122719.72035562,0.0,1.0
2010-09-30,16.8,17.04,16.63,16.93,1759300,21.1095657038089,21.411130928149,20.8959570032346,21.2729135336598,1400134.91583425,0.0,1.0
2010-10-01,16.94,17.04,16.83,17.04,112700,21.2854787513406,21.411130928149,21.1472613568514,21.411130928149,89692.0394557608,0.0,1.0
2010-10-04,16.51,16.67,16.42,16.66,211500,20.7451743910645,20.946217873958,20.632087431937,20.9336526562771,168321.795429401,0.0,1.0
2010-10-05,17.18,17.23,16.8901,16.9,152500,21.5870439756807,21.6498700640849,21.2227783151132,21.2352178806172,121366.779210324,0.0,1.0
2010-10-06,17.26,17.29,17.1499,17.23,183200,21.6875657171274,21.7252613701699,21.5492226704614,21.6498700640849,145799.304598895,0.0,1.0
2010-10-07,17.27,17.54,17.14,17.54,217900,21.7001309348083,22.0393918121909,21.5367831049574,22.0393918121909,173415.220917571,0.0,1.0
2010-10-08,17.42,17.44,17.28,17.37,1802300,21.8886092000208,21.9137396353825,21.7126961524891,21.8257831116167,1434356.3683329,0.0,1.0
2010-10-11,17.37,17.47,17.31,17.47,21800,21.8257831116167,21.951435288425,21.7503918055316,21.951435288425,17349.4805690824,0.0,1.0
2010-10-12,17.37,17.4,17.11,17.31,280100,21.8257831116167,21.8634787646592,21.4990874519148,21.7503918055316,222916.949880733,0.0,1.0
2010-10-13,17.69,17.79,17.571,17.64,183000,22.2278700774035,22.3535222542119,22.0783439870015,22.1650439889993,145640.135052389,0.0,1.0
2010-10-14,17.84,17.85,17.719,17.7801,117100,22.4163483426161,22.4289135602969,22.2643092086779,22.3410826887078,93193.7694788783,0.0,1.0
2010-10-15,17.69,17.89,17.6,17.83,48800,22.2278700774035,22.4791744310203,22.1147831182759,22.4037831249352,38837.3693473037,0.0,1.0
2010-10-18,17.9,17.9488,17.688,17.75,102000,22.4917396487011,22.5530579109836,22.2253570338673,22.3032613834885,81176.468717725,0.0,1.0
2010-10-19,17.44,17.68,17.34,17.64,120200,21.9137396353825,22.2153048597226,21.7880874585741,22.1650439889993,95660.8974497114,0.0,1.0
2010-10-20,17.89,17.98,17.68,17.73,983500,22.4791744310203,22.5922613901478,22.2153048597226,22.2781309481268,782716.244940024,0.0,1.0
2010-10-21,17.95,18.18,17.81,18.03,92900,22.5545657371053,22.8435657437646,22.3786526895735,22.655087478552,73934.2543517319,0.0,1.0
2010-10-22,17.965,18.04,17.88,18.04,80200,22.5734135636265,22.6676526962328,22.4666092133394,22.6676526962328,63826.9881486427,0.0,1.0
2010-10-25,17.865,18.06,17.838,17.98,247400,22.4477613868182,22.6927831315945,22.4138352990799,22.5922613901478,196892.729027109,0.0,1.0
2010-10-26,17.7,17.77,17.63,17.69,132600,22.2404352950843,22.3283918188502,22.1524787713185,22.2278700774035,105529.409333043,0.0,1.0
2010-10-27,17.61,17.72,17.42,17.7,119600,22.1273483359568,22.265565730446,21.8886092000208,22.2404352950843,95183.3888101951,0.0,1.0
2010-10-28,17.94,17.98,17.85,17.91,71900,22.5420005194245,22.5922613901478,22.4289135602969,22.5043048663819,57221.4519686707,0.0,1.0
2010-10-29,17.91,17.93,17.8,17.88,53500,22.5043048663819,22.5294353017436,22.3660874718927,22.4666092133394,42577.8536901794,0.0,1.0
2010-11-01,17.59,17.8695,17.46,17.81,122100,22.1022179005951,22.4534157347745,21.9388700707442,22.3786526895735,97173.008141512,0.0,1.0
2010-11-02,18.0,18.07,17.93,17.96,35800,22.6173918255095,22.7053483492754,22.5294353017436,22.5671309547861,28491.3488244564,0.0,1.0
2010-11-03,18.1,18.1,17.77,18.02,159200,22.7430440023179,22.7430440023179,22.3283918188502,22.6425222608712,126698.959018253,0.0,1.0
2010-11-04,18.37,18.46,18.19,18.4,658900,23.0823048797005,23.1953918388281,22.8561309614454,23.120000532743,524384.070961853,0.0,1.0
2010-11-05,17.89,18.06,17.81,18.03,285100,22.4791744310203,22.6927831315945,22.3786526895735,22.655087478552,226896.188543366,0.0,1.0
2010-11-08,17.82,17.8399,17.58,17.73,406200,22.3912179072544,22.4162226904393,22.0896526829143,22.2781309481268,323273.348952352,0.0,1.0
2010-11-09,17.72,18.07,17.67,17.97,200400,22.265565730446,22.7053483492754,22.2027396420418,22.579696172467,159487.885598354,0.0,1.0
2010-11-10,17.62,17.67,17.27,17.67,1261500,22.1399135536376,22.2027396420418,21.7001309348083,22.2027396420418,1003961.91458245,0.0,1.0
2010-11-11,17.26,17.28,17.1,17.21,101900,21.6875657171274,21.7126961524891,21.486522234234,21.6247396287232,81096.8839444725,0.0,1.0
2010-11-12,17.18,17.43,17.03,17.24,138400,21.5870439756807,21.9011744177017,21.3985657104681,21.6624352817657,110145.326181698,0.0,1.0
2010-11-15,17.1,17.3,17.1,17.22,65900,21.486522234234,21.7378265878508,21.486522234234,21.6373048464041,52446.3655735106,0.0,1.0
2010-11-16,16.724,17.02,16.6,17.02,158700,21.0140700494345,21.3860004927873,20.8582613501921,21.3860004927873,126301.03515199,0.0,1.0
2010-11-17,16.75,16.89,16.6905,16.72,593900,21.0467396154047,21.2226526629364,20.9719765702037,21.0090439623621,472653.968347616,0.0,1.0
2010-11-18,17.12,17.1699,17.06,17.13,741100,21.5116526695957,21.5743531058231,21.4362613635107,21.5242178872765,589802.754575549,0.0,1.0
2010-11-19,17.2099,17.21,16.92,16.94,60800,21.6246139765464,21.6247396287232,21.2603483159789,21.2854787513406,48387.5421376244,0.0,1.0
2010-11-22,16.77,16.8698,16.59,16.8,403400,21.0718700507663,21.1972709232211,20.8456961325112,21.1095657038089,321044.975301278,0.0,1.0
2010-11-23,16.16,16.36,16.14,16.35,1085200,20.3053917722352,20.556696125852,20.2802613368735,20.5441309081711,863653.959337991,0.0,1.0
2010-11-24,16.27,16.29,16.11,16.17,533400,20.4436091667244,20.4687396020861,20.242565683831,20.317956989916,424505.18052975,0.0,1.0
2010-11-26,15.95,16.004,15.8701,15.91,289500,20.0415222009376,20.1093743764141,19.9411261116677,19.9912613302142,230397.918566484,0.0,1.0
2010-11-29,15.5,15.56,15.26,15.53,570200,19.4760874052998,19.5514787113849,19.1745221809597,19.5137830583423,453792.377086734,0.0,1.0
2010-11-30,15.11,15.31,15.08,15.13,180300,18.9860439157471,19.2373482693639,18.9483482627046,19.0111743511088,143491.346174567,0.0,1.0
2010-12-01,15.72,15.76,15.4801,15.59,1529200,19.7525221942783,19.8027830650016,19.451082622115,19.5891743644274,1217010.35257985,0.0,1.0
2010-12-02,16.18,16.2,15.65,15.66,567500,20.3305222075969,20.3556526429585,19.6645656705124,19.6771308881933,451643.58820891,0.0,1.0
2010-12-03,16.43,16.44,16.17,16.17,191900,20.6446526496178,20.6572178672987,20.317956989916,20.317956989916,152723.179871877,0.0,1.0
2010-12-06,16.12,16.15,16.0002,16.15,87800,20.2551309015118,20.2928265545543,20.1045995936954,20.2928265545543,69875.4309158457,0.0,1.0
2010-12-07,16.14,16.42,16.12,16.42,297100,20.2802613368735,20.632087431937,20.2551309015118,20.632087431937,236446.361333687,0.0,1.0
2010-12-08,16.39,16.48,16.24,16.34,2324100,20.5943917788945,20.707478738022,20.4059135136819,20.5315656904903,1849629.71516534,0.0,1.0
2010-12-09,16.43,16.46,16.26,16.41,2695300,20.6446526496178,20.6823483026603,20.4310439490436,20.6195222142561,2145048.39347926,0.0,1.0
2010-12-10,16.47,16.5,16.32,16.41,370200,20.6949135203412,20.7326091733837,20.5064352551286,20.6195222142561,294622.83058139,0.0,1.0
2010-12-13,16.72,16.8099,16.62,16.62,560700,21.0090439623621,21.1220052693129,20.8833917855538,20.8833917855538,446231.82362773,0.0,1.0
2010-12-14,16.69,16.82,16.64,16.79,657500,20.9713483093196,21.1346961391705,20.9085222209154,21.097000486128,523269.884136316,0.0,1.0
2010-12-15,16.33,16.5444,16.22,16.49,845500,20.5190004728094,20.7883987398866,20.3807830783202,20.7200439557029,672889.257851339,0.0,1.0
2010-12-16,16.4,16.41,16.143,16.27,620400,20.6069569965753,20.6195222142561,20.2840309021778,20.4436091667244,493743.933259575,0.0,1.0
2010-12-17,16.11,16.2,15.957,16.18,1160000,20.242565683831,20.3556526429585,20.0503178533142,20.3305222075969,923183.36973099,0.0,1.0
2010-12-20,16.18,16.3994,16.15,16.34,306100,20.3305222075969,20.6062030835145,20.2928265545543,20.5315656904903,243608.990926427,0.0,1.0
2010-12-21,16.34,16.44,16.31,16.31,2511100,20.6529331280695,20.7793280676538,20.6150146461942,20.6150146461942,1986709.28461169,0.09659,1.0
2010-12-22,16.36,16.4,16.3,16.36,121200,20.6782121159863,20.7287700918201,20.6023751522358,20.6782121159863,95889.9148958374,0.0,1.0
2010-12-23,16.35,16.43,16.3278,16.33,402200,20.6655726220279,20.7666885736953,20.6375129454402,20.6402936341111,318208.942005823,0.0,1.0
2010-12-27,16.27,16.29,16.18,16.18,86400,20.5644566703605,20.5897356582774,20.4507012247347,20.4507012247347,68357.1670544582,0.0,1.0
2010-12-28,16.21,16.27,16.16,16.27,39500,20.4886197066099,20.5644566703605,20.4254222368178,20.5644566703605,31251.2511417952,0.0,1.0
2010-12-29,16.26,16.32,16.24,16.28,42700,20.5518171764021,20.6276541401526,20.5265381884852,20.5770961643189,33782.998069738,0.0,1.0
2010-12-30,16.19,16.26,16.1,16.25,440800,20.4633407186931,20.5518171764021,20.3495852730673,20.5391776824437,348748.139324134,0.0,1.0
2010-12-31,16.38,16.48,16.23,16.33,340400,20.7034911039032,20.8298860434875,20.5138986945268,20.6402936341111,269314.579459926,0.0,1.0
2011-01-03,16.44,16.58,16.42,16.47,620800,20.7793280676538,20.9562809830717,20.7540490797369,20.817246549529,491158.904020921,0.0,1.0
2011-01-04,16.46,16.72,16.37,16.69,807700,20.8046070555706,21.1332338984897,20.6908516099448,21.0953154166144,639028.748031087,0.0,1.0
2011-01-05,16.47,16.52,16.14,16.19,2505000,20.817246549529,20.8804440193212,20.400143248901,20.4633407186931,1981883.1420303,0.0,1.0
2011-01-06,16.17,16.55,16.13,16.54,1262500,20.4380617307762,20.9183625011965,20.3875037549425,20.905723007238,998853.280164973,0.0,1.0
2011-01-07,16.13,16.3,15.98,16.26,765200,20.3875037549425,20.6023751522358,20.1979113455661,20.5518171764021,605403.984144346,0.0,1.0
2011-01-10,15.92,15.94,15.76,15.89,165800,20.1220743818156,20.1473533697324,19.9198424784807,20.0841558999403,131176.137704041,0.0,1.0
2011-01-11,16.01,16.06,15.82,15.92,110200,20.2358298274414,20.2990272972335,19.9956794422313,20.1220743818156,87187.0348310335,0.0,1.0
2011-01-12,16.84,16.85,16.48,16.51,170400,21.2849078259908,21.2975473199493,20.8298860434875,20.8678045253628,134815.523912959,0.0,1.0
2011-01-13,17.06,17.21,17.0,17.16,318800,21.5629766930762,21.7525691024526,21.4871397293257,21.6893716326605,252225.287696311,0.0,1.0
2011-01-14,17.46,17.49,17.13,17.13,271700,22.0685564514133,22.1064749332886,21.6514531507852,21.6514531507852,214961.137600652,0.0,1.0
2011-01-18,17.5,17.53,17.36,17.47,586000,22.119114427247,22.1570329091223,21.942161511829,22.0811959453717,463626.156179543,0.0,1.0
2011-01-19,17.62,17.79,17.49,17.77,470200,22.2707883547481,22.4856597520414,22.1064749332886,22.4603807641245,372008.56422461,0.0,1.0
2011-01-20,17.78,17.82,17.51,17.61,236700,22.473020258083,22.5235782339167,22.1317539212054,22.2581488607897,187270.155576276,0.0,1.0
2011-01-21,18.12,18.16,17.98,18.07,579600,22.9027630526695,22.9533210285032,22.7258101372515,22.8395655828773,458562.662323656,0.0,1.0
2011-01-24,18.26,18.26,17.96,18.02,132900,23.0797159680875,23.0797159680875,22.7005311493346,22.7763681130852,105146.614601128,0.0,1.0
2011-01-25,18.08,18.13,17.91,17.98,775500,22.8522050768358,22.9154025466279,22.6373336795425,22.7258101372515,613553.04456866,0.0,1.0
2011-01-26,18.14,18.21,18.0,18.1,745100,22.9280420405863,23.0165184982953,22.7510891251684,22.8774840647526,589501.448753204,0.0,1.0
2011-01-27,18.43,18.47,18.3,18.37,1568900,23.2945873653807,23.3451453412144,23.1302739439212,23.2187504016301,1241268.0485155,0.0,1.0
2011-01-28,17.8,18.37,17.76,18.37,293600,22.4982992459998,23.2187504016301,22.4477412701661,23.2187504016301,232287.780638761,0.0,1.0
2011-01-31,18.13,18.2,18.0301,18.16,1025700,22.9154025466279,23.0038790043369,22.7891340019832,22.9533210285032,811504.007497196,0.0,1.0
2011-02-01,18.72,18.75,18.34,18.39,755800,23.6611326901751,23.6990511720504,23.1808319197549,23.244029389547,597966.977543512,0.0,1.0
2011-02-02,18.61,18.74,18.56,18.57,190200,23.5220982566324,23.6864116780919,23.4589007868403,23.4715402807987,150480.708029606,0.0,1.0
2011-02-03,18.46,18.46,18.19,18.4,326400,23.332505847256,23.332505847256,22.9912395103785,23.2566688835054,258238.186650175,0.0,1.0
2011-02-04,18.45,18.45,18.272,18.4195,723300,23.3198663532976,23.3198663532976,23.0948833608376,23.2813158967244,572253.922806592,0.0,1.0
2011-02-07,18.4484,18.5,18.33,18.36,525200,23.3178440342642,23.3830638230897,23.1681924257964,23.2061109076717,415522.964548628,0.0,1.0
2011-02-08,18.62,18.64,18.4,18.48,775800,23.5347377505908,23.5600167385077,23.2566688835054,23.3577848351728,613790.395843156,0.0,1.0
2011-02-09,18.63,18.73,18.52,18.56,837500,23.5473772445492,23.6737721841335,23.4083428110066,23.4589007868403,662605.641297556,0.0,1.0
2011-02-10,18.45,18.47,18.19,18.26,87000,23.3198663532976,23.3451453412144,22.9912395103785,23.0797159680875,68831.8696034474,0.0,1.0
2011-02-11,18.56,18.57,18.25,18.25,544700,23.4589007868403,23.4715402807987,23.067076474129,23.067076474129,430950.797390779,0.0,1.0
2011-02-14,18.47,18.49,18.27,18.32,1057700,23.3451453412144,23.3704243291313,23.0923554620459,23.155552931838,836821.476776626,0.0,1.0
2011-02-15,18.45,18.52,18.36,18.51,155500,23.3198663532976,23.4083428110066,23.2061109076717,23.3957033170481,123027.077279725,0.0,1.0
2011-02-16,18.81,18.81,18.51,18.51,232300,23.7748881358009,23.7748881358009,23.3957033170481,23.3957033170481,183789.003550355,0.0,1.0
2011-02-17,18.91,18.92,18.64,18.74,147700,23.9012830753852,23.9139225693436,23.5600167385077,23.6864116780919,116855.944142864,0.0,1.0
2011-02-18,18.92,18.93,18.7483,18.81,95000,23.9139225693436,23.9265620633021,23.6969024580774,23.7748881358009,75161.2369233048,0.0,1.0
2011-02-22,17.86,18.18,17.78,17.95,1408800,22.5741362097504,22.97860001642,22.473020258083,22.6878916553762,1114601.58502686,0.0,1.0
2011-02-23,18.02,18.1448,17.79,17.97,562300,22.7763681130852,22.9341089976864,22.4856597520414,22.7131706432931,444875.405494466,0.0,1.0
2011-02-24,18.1,18.18,17.95,18.15,292000,22.8774840647526,22.97860001642,22.6878916553762,22.9406815345448,231021.907174789,0.0,1.0
2011-02-25,18.38,18.4299,18.26,18.26,192100,23.2313898955886,23.2944609704411,23.0797159680875,23.0797159680875,151983.932768072,0.0,1.0
2011-02-28,18.51,18.7,18.3962,18.59,267800,23.3957033170481,23.6358537022582,23.2518658758012,23.4968192687155,211875.571032221,0.0,1.0
2011-03-01,18.17,18.66,18.16,18.64,683800,22.9659605224616,23.5852957264245,22.9533210285032,23.5600167385077,541002.671664798,0.0,1.0
2011-03-02,18.49,18.62,18.37,18.39,124000,23.3704243291313,23.5347377505908,23.2187504016301,23.244029389547,98105.1934577871,0.0,1.0
2011-03-03,18.65,18.73,18.46,18.67,321400,23.5726562324661,23.6737721841335,23.332505847256,23.597935220383,254282.332075265,0.0,1.0
2011-03-04,18.44,18.68,18.32,18.65,188300,23.3072268593391,23.6105747143414,23.155552931838,23.5726562324661,148977.48329114,0.0,1.0
2011-03-07,18.42,18.75,18.34,18.71,366300,23.2819478714223,23.6990511720504,23.1808319197549,23.6484931962167,289805.906157963,0.0,1.0
2011-03-08,18.58,18.64,18.351,18.42,175200,23.4841797747571,23.5600167385077,23.1947353631091,23.2819478714223,138613.144304874,0.0,1.0
2011-03-09,18.66,18.739,18.6,18.66,299900,23.5852957264245,23.6851477286961,23.509458762674,23.5852957264245,237272.157403149,0.0,1.0
2011-03-10,18.1,18.33,18.07,18.3,314600,22.8774840647526,23.1681924257964,22.8395655828773,23.1302739439212,248902.369853386,0.0,1.0
2011-03-11,18.22,18.2926,18.01,18.01,330200,23.0291579922537,23.1209207183919,22.7637286191268,22.7637286191268,261244.636127108,0.0,1.0
2011-03-14,18.23,18.28,18.1,18.22,538500,23.0417974862122,23.1049949560043,22.8774840647526,23.0291579922537,426045.53771789,0.0,1.0
2011-03-15,17.92,17.96,17.35,17.39,1132600,22.6499731735009,22.7005311493346,21.9295220178706,21.9800799937043,896080.17830879,0.0,1.0
2011-03-16,17.14,17.7528,16.92,17.71,891400,21.6640926447436,22.438640834516,21.3860237776583,22.384543800374,705249.753615094,0.0,1.0
2011-03-17,17.69,17.86,17.62,17.81,320200,22.3592648124571,22.5741362097504,22.2707883547481,22.5109387399582,253332.926977286,0.0,1.0
2011-03-18,17.95,18.14,17.84,18.14,232100,22.6878916553762,22.9280420405863,22.5488572218335,22.9280420405863,183630.769367358,0.0,1.0
2011-03-21,18.46,18.48,18.14,18.18,1029700,23.332505847256,23.3577848351728,22.9280420405863,22.97860001642,814668.691157124,0.0,1.0
2011-03-22,18.36,18.4399,18.24,18.4,493700,23.2061109076717,23.3071004643996,23.0544369801706,23.2566688835054,390601.08072669,0.0,1.0
2011-03-23,18.4,18.46,18.1919,18.23,478600,23.2566688835054,23.332505847256,22.9936410142306,23.0417974862122,378654.39991046,0.0,1.0
2011-03-24,18.77,18.78,18.47,18.5016,379300,23.7243301599672,23.7369696539257,23.3451453412144,23.385086142123,300091.128052732,0.0,1.0
2011-03-25,18.49,18.67,18.44,18.57,198700,23.3704243291313,23.597935220383,23.3072268593391,23.4715402807987,157205.660806954,0.0,1.0
2011-03-28,18.51,18.62,18.46,18.57,113300,23.3957033170481,23.5347377505908,23.332505847256,23.4715402807987,89639.6646674783,0.0,1.0
2011-03-29,18.46,18.48,18.21,18.33,186900,23.332505847256,23.3577848351728,23.0165184982953,23.1681924257964,147869.844010165,0.0,1.0
2011-03-30,18.75,18.76,18.5,18.55,542500,23.6990511720504,23.7116906660088,23.3830638230897,23.4462612928818,429210.221377818,0.0,1.0
2011-03-31,18.58,18.63,18.48,18.49,257700,23.4841797747571,23.5473772445492,23.3577848351728,23.3704243291313,203884.744790901,0.0,1.0
2011-04-01,18.71,18.78,18.46,18.58,369400,23.6484931962167,23.7369696539257,23.332505847256,23.4841797747571,292258.535994407,0.0,1.0
2011-04-04,18.82,18.9,18.75,18.81,78900,23.7875276297594,23.8886435814268,23.6990511720504,23.7748881358009,62423.3851920919,0.0,1.0
2011-04-05,18.78,18.85,18.67,18.72,1841900,23.7369696539257,23.8254461116346,23.597935220383,23.6611326901751,1457257.70830563,0.0,1.0
2011-04-06,19.19,19.209,19.04,19.04,108000,24.2551889062212,24.2792039447422,24.0655964968447,24.0655964968447,85446.4588180726,0.0,1.0
2011-04-07,19.12,19.19,18.94,19.1171,92400,24.1667124485122,24.2551889062212,23.9392015572605,24.1630469952642,73104.192544351,0.0,1.0
2011-04-08,19.3,19.36,19.2001,19.31,140400,24.3942233397638,24.4700603035144,24.2679547951192,24.4068628337223,111080.396463495,0.0,1.0
2011-04-11,19.26,19.4026,19.19,19.3,275500,24.3436653639301,24.5239045477773,24.2551889062212,24.3942233397638,217967.587077584,0.0,1.0
2011-04-12,19.05,19.27,18.97,19.22,91400,24.0782359908032,24.3563048578886,23.9771200391358,24.2931073880964,72313.0216293689,0.0,1.0
2011-04-13,19.05,19.27,18.96,19.27,58800,24.0782359908032,24.3563048578886,23.9644805451773,24.3563048578886,46520.8498009507,0.0,1.0
2011-04-14,19.02,19.05,18.76,18.85,196300,24.0403175089279,24.0782359908032,23.7116906660088,23.8254461116346,155306.850610997,0.0,1.0
2011-04-15,18.88,18.92,18.77,18.84,518900,23.8633645935099,23.9139225693436,23.7243301599672,23.8128066176762,410538.58778424,0.0,1.0
2011-04-18,18.22,18.3498,17.97,18.31,617600,23.0291579922537,23.1932186238341,22.7131706432931,23.1429134378796,488627.15709298,0.0,1.0
2011-04-19,18.41,18.42,18.26,18.33,281900,23.2693083774639,23.2819478714223,23.0797159680875,23.1681924257964,223031.080933469,0.0,1.0
2011-04-20,18.83,18.86,18.73,18.78,567100,23.8001671237178,23.8380856055931,23.6737721841335,23.7369696539257,448673.02588638,0.0,1.0
2011-04-21,19.03,19.11,18.93,19.03,519600,24.0529570028863,24.1540729545537,23.9265620633021,24.0529570028863,411092.407424728,0.0,1.0
2011-04-25,19.11,19.17,18.99,19.14,111800,24.1540729545537,24.2299099183043,24.0023990270526,24.191991436429,88452.908295005,0.0,1.0
2011-04-26,19.35,19.37,19.2001,19.25,348100,24.457420809556,24.4826997974728,24.2679547951192,24.3310258699717,275406.595505288,0.0,1.0
2011-04-27,19.93,20.01,19.5,19.62,604800,25.1905114591447,25.2916274108122,24.6470132189324,24.7986871464335,478500.169381208,0.0,1.0
2011-04-28,20.04,20.05,19.83,19.87,772900,25.3295458926874,25.3421853866459,25.0641165195605,25.1146744953942,611496.000189708,0.0,1.0
2011-04-29,20.15,20.15,19.95,20.04,550000,25.4685803262301,25.4685803262301,25.2157904470616,25.3295458926874,435144.003240186,0.0,1.0
2011-05-02,19.9,20.12,19.8801,20.11,304800,25.1525929772695,25.4306618443549,25.1274403842922,25.4180223503964,241148.89488656,0.0,1.0
2011-05-03,19.87,20.03,19.76,19.84,141000,25.1146744953942,25.316906398729,24.9756400618515,25.0767560135189,111555.099012484,0.0,1.0
2011-05-04,19.59,19.93,19.5357,19.88,129000,24.7607686645582,25.1905114591447,24.692136212364,25.1273139893526,102061.048032698,0.0,1.0
2011-05-05,18.96,19.28,18.87,19.25,90300,23.9644805451773,24.368944351847,23.8507250995515,24.3310258699717,71442.7336228887,0.0,1.0
2011-05-06,18.71,19.23,18.55,19.16,280500,23.6484931962167,24.3057468820549,23.4462612928818,24.2172704243459,221923.441652494,0.0,1.0
2011-05-09,18.78,18.79,18.53,18.7,362200,23.7369696539257,23.7496091478841,23.420982304965,23.6358537022582,286562.105406536,0.0,1.0
2011-05-10,19.08,19.1,18.88,18.88,593700,24.1161544726785,24.1414334605953,23.8633645935099,23.8633645935099,469718.172224904,0.0,1.0
2011-05-11,18.67,19.019,18.57,18.98,326500,23.597935220383,24.0390535595321,23.4715402807987,23.9897595330942,258317.303741673,0.0,1.0
2011-05-12,18.72,18.8127,18.47,18.63,145000,23.6611326901751,23.7783007991697,23.3451453412144,23.5473772445492,114719.782672412,0.0,1.0
2011-05-13,18.46,18.64,18.27,18.62,1626600,23.332505847256,23.5600167385077,23.0923554620459,23.5347377505908,1286918.61030997,0.0,1.0
2011-05-16,18.41,18.63,18.3,18.36,753200,23.2693083774639,23.5473772445492,23.1302739439212,23.2061109076717,595909.933164558,0.0,1.0
2011-05-17,18.43,18.44,18.15,18.3,466400,23.2945873653807,23.3072268593391,22.9406815345448,23.1302739439212,369002.114747677,0.0,1.0
2011-05-18,18.54,18.56,18.29,18.37,289400,23.4336217989234,23.4589007868403,23.1176344499627,23.2187504016301,228964.862795836,0.0,1.0
2011-05-19,18.75,18.75,18.4,18.54,1117000,23.6990511720504,23.6990511720504,23.2566688835054,23.4336217989234,883737.912035066,0.0,1.0
2011-05-20,18.11,18.46,18.08,18.44,549900,22.890123558711,23.332505847256,22.8522050768358,23.3072268593391,435064.886148688,0.0,1.0
2011-05-23,17.69,17.84,17.61,17.64,564700,22.3592648124571,22.5488572218335,22.2581488607897,22.296067342665,446774.215690423,0.0,1.0
2011-05-24,17.75,17.86,17.7065,17.82,136600,22.4351017762077,22.5741362097504,22.3801199774885,22.5235782339167,108073.946986562,0.0,1.0
2011-05-25,17.93,18.03,17.69,17.69,219400,22.6626126674594,22.7890076070436,22.3592648124571,22.3592648124571,173582.898747085,0.0,1.0
2011-05-26,18.02,18.07,17.75,17.98,307900,22.7763681130852,22.8395655828773,22.4351017762077,22.7258101372515,243601.524723006,0.0,1.0
2011-05-27,18.09,18.22,18.05,18.22,1253900,22.8648445707942,23.0291579922537,22.8142865949605,23.0291579922537,992049.210296124,0.0,1.0
2011-05-31,18.64,18.68,18.49,18.56,523900,23.5600167385077,23.6105747143414,23.3704243291313,23.4589007868403,414494.442359151,0.0,1.0
2011-06-01,18.14,18.52,18.09,18.51,156600,22.9280420405863,23.4083428110066,22.8648445707942,23.3957033170481,123897.365286206,0.0,1.0
2011-06-02,18.38,18.49,18.2,18.43,559600,23.2313898955886,23.3704243291313,23.0038790043369,23.2945873653807,442739.244024013,0.0,1.0
2011-06-03,18.63,18.71,18.23,18.23,254400,23.5473772445492,23.6484931962167,23.0417974862122,23.0417974862122,201273.880771461,0.0,1.0
2011-06-06,18.12,18.45,18.1,18.41,300300,22.9027630526695,23.3198663532976,22.8774840647526,23.2693083774639,237588.625769141,0.0,1.0
2011-06-07,18.33,18.53,18.33,18.4197,360900,23.1681924257964,23.420982304965,23.1681924257964,23.2815686866035,285533.58321706,0.0,1.0
2011-06-08,18.02,18.227,17.97,18.2,211900,22.7763681130852,23.0380056380246,22.7131706432931,23.0038790043369,167649.116884719,0.0,1.0
2011-06-09,18.16,18.22,17.95,18.0,77700,22.9533210285032,23.0291579922537,22.6878916553762,22.7510891251684,61473.9800941134,0.0,1.0
2011-06-10,17.58,18.01,17.53,18.01,270600,22.2202303789144,22.7637286191268,22.1570329091223,22.7637286191268,214090.849594171,0.0,1.0
2011-06-13,17.63,17.78,17.51,17.71,860900,22.2834278487066,22.473020258083,22.1317539212054,22.384543800374,681119.040708136,0.0,1.0
2011-06-14,18.04,18.11,17.9401,17.96,367600,22.8016471010021,22.890123558711,22.6753785563574,22.7005311493346,290834.42834744,0.0,1.0
2011-06-15,17.14,17.51,17.07,17.46,678800,21.6640926447436,22.1317539212054,21.5756161870347,22.0685564514133,537046.817089888,0.0,1.0
2011-06-16,17.13,17.23,16.95,17.13,201900,21.6514531507852,21.7778480903695,21.4239422595335,21.6514531507852,159737.407734897,0.0,1.0
2011-06-17,17.48,17.63,17.43,17.61,763500,22.0938354393302,22.2834278487066,22.030637969538,22.2581488607897,604058.993588874,0.0,1.0
2011-06-20,17.34,17.3908,17.23,17.23,561900,21.9168825239122,21.981091153221,21.7778480903695,21.7778480903695,444558.937128472,0.0,1.0
2011-06-21,17.86,17.88,17.51,17.53,289500,22.5741362097504,22.5994151976672,22.1317539212054,22.1570329091223,229043.979887334,0.0,1.0
2011-06-22,17.17,17.44,17.17,17.32,383000,22.200048898911,22.5491469305188,22.200048898911,22.3939922498042,296220.518699965,0.394033,1.0
2011-06-23,16.89,16.9,16.5119,16.66,176300,21.838021310577,21.8509508673032,21.3491547707588,21.540641505874,136354.249208365,0.0,1.0
2011-06-24,16.34,16.58,16.25,16.58,492800,21.1268956906352,21.4372050520643,21.0105296800992,21.4372050520643,381142.223538753,0.0,1.0
2011-06-27,16.66,16.73,16.37,16.42,356300,21.540641505874,21.6311484029575,21.1656843608138,21.2303321444449,275570.158780151,0.0,1.0
2011-06-28,16.87,16.92,16.62,16.65,146400,21.8121621971246,21.8768099807556,21.4889232789692,21.5277119491478,113228.939785052,0.0,1.0
2011-06-29,17.18,17.2895,17.04,17.15,1115200,22.2129784556372,22.3545571017893,22.0319646614702,22.1741897854586,862519.901969193,0.0,1.0
2011-06-30,17.61,17.67,17.23,17.28,316700,22.7689493948645,22.8465267352218,22.2776262392683,22.3422740228994,244942.658674357,0.0,1.0
2011-07-01,17.89,17.97,17.5,17.53,261300,23.1309769831985,23.2344134370082,22.6267242708761,22.6655129410547,202095.095395041,0.0,1.0
2011-07-05,17.54,17.69,17.472,17.68,222800,22.678442497781,22.8723858486742,22.5905215120427,22.859456291948,172318.359181076,0.0,1.0
2011-07-06,16.97,17.09,16.89,17.07,290900,21.9414577643867,22.0966124451013,21.838021310577,22.0707533316489,224988.378302401,0.0,1.0
2011-07-07,17.08,17.156,16.98,17.14,398000,22.0836828883751,22.1819475194943,21.9543873211129,22.1612602287324,307821.844497613,0.0,1.0
2011-07-08,16.43,16.59,16.25,16.53,1328400,21.2432617011711,21.4501346087905,21.0105296800992,21.3725572684333,1027413.41263977,0.0,1.0
2011-07-11,15.41,15.7,15.342,15.66,2110800,19.9244469150972,20.2994040601574,19.8365259293589,20.2476858332526,1632538.56624513,0.0,1.0
2011-07-12,15.52,15.7386,15.45,15.45,1683200,20.0666720390855,20.3493121491206,19.976165142002,19.976165142002,1301823.43884016,0.0,1.0
2011-07-13,15.89,16.15,15.715,15.82,585800,20.5450656379555,20.8812341128371,20.3187983952467,20.454558740872,453070.443484176,0.0,1.0
2011-07-14,15.73,16.14,15.67,16.07,1287000,20.3381927303361,20.8683045561109,20.2606153899788,20.7777976590274,995393.753438261,0.0,1.0
2011-07-15,15.74,15.92,15.64,15.91,515000,20.3511222870623,20.5838543081341,20.2218267198001,20.5709247514079,398312.185719273,0.0,1.0
2011-07-18,15.28,15.43,15.09,15.41,259200,19.7563626776564,19.9503060285496,19.5107010998583,19.9244469150972,200470.90978337,0.0,1.0
2011-07-19,15.65,15.7,15.51,15.58,333900,20.2347562765263,20.2994040601574,20.0537424823593,20.1442493794428,258245.512255662,0.0,1.0
2011-07-20,16.08,16.12,15.9042,16.04,350000,20.7907272157536,20.8424454426584,20.5634256085067,20.7390089888487,270697.601945137,0.0,1.0
2011-07-21,16.83,16.98,16.54,16.61,2150700,21.7604439702197,21.9543873211129,21.3854868251595,21.475993722243,1663398.09286688,0.0,1.0
2011-07-22,16.77,16.8943,16.69,16.85,329400,21.6828666298624,21.8435810199693,21.5794301760527,21.7863030836721,254765.114516367,0.0,1.0
2011-07-25,16.41,16.53,16.33,16.43,703500,21.2174025877187,21.3725572684333,21.1139661339089,21.2432617011711,544102.179909726,0.0,1.0
2011-07-26,16.61,16.66,16.44,16.58,544100,21.475993722243,21.540641505874,21.2561912578973,21.4372050520643,420818.757766712,0.0,1.0
2011-07-27,15.87,16.21,15.78,16.19,355600,20.5192065245031,20.9588114531944,20.4028405139671,20.9329523397419,275028.763576259,0.0,1.0
2011-07-28,15.8,16.02,15.766,15.82,268300,20.4286996274196,20.7131498753963,20.3847391345504,20.454558740872,207509.047433944,0.0,1.0
2011-07-29,15.79,16.1,15.65,15.78,1028900,20.4157700706933,20.816586329206,20.2347562765263,20.4028405139671,795773.607546722,0.0,1.0
2011-08-01,15.22,15.87,15.0,15.84,607000,19.6787853372991,20.5192065245031,19.3943350893224,20.4804178543244,469466.983944853,0.0,1.0
2011-08-02,14.63,15.08,14.59,14.97,1302900,18.9159414904524,19.4977715431321,18.8642232635476,19.3555464191437,1007691.15878377,0.0,1.0
2011-08-03,14.77,14.98,14.54,14.96,1930000,19.0969552846194,19.3684759758699,18.7995754799165,19.3426168624175,1492703.91929747,0.0,1.0
2011-08-04,13.53,14.32,13.44,14.26,1770100,17.4936902505688,18.5151252319398,17.3773242400328,18.4375478915825,1369033.78629454,0.0,1.0
2011-08-05,14.28,14.45,13.35,14.08,1909000,18.4634070050349,18.6832094693805,17.2609582294969,18.2048158705106,1476462.06318076,0.0,1.0
2011-08-08,13.01,13.79,12.92,13.54,889600,16.8213533008056,17.8298587254504,16.7049872902697,17.506619807295,688035.961972555,0.0,1.0
2011-08-09,13.75,13.75,12.95,13.45,542300,17.7781404985455,17.7781404985455,16.7437759604483,17.3902537967591,419426.598670995,0.0,1.0
2011-08-10,12.6049,13.1,12.57,13.1,989000,16.2975769578266,16.9377193113415,16.2524528048521,16.9377193113415,764914.080924976,0.0,1.0
2011-08-11,13.35,13.51,12.48,12.55,1236300,17.2609582294969,17.4678311371163,16.1360867943162,16.2265936913997,956181.272242211,0.0,1.0
2011-08-12,13.735,13.8,13.47,13.72,351600,17.7587461634562,17.8427882821766,17.4161129102115,17.7393518283669,271935.076696887,0.0,1.0
2011-08-15,14.04,14.04,13.86,13.91,289300,18.1530976436057,18.1530976436057,17.9203656225339,17.9850134061649,223750.903550653,0.0,1.0
2011-08-16,13.68,13.96,13.48,13.54,861900,17.687633601462,18.049661189796,17.4290424669377,17.506619807295,666612.180332897,0.0,1.0
2011-08-17,13.84,14.05,13.69,13.8797,807200,17.8945065090814,18.166027200332,17.7005631581882,17.9458368492845,624306.012257473,0.0,1.0
2011-08-18,12.94,13.22,12.85,13.21,309000,16.7308464037221,17.0928739920561,16.6144803931862,17.0799444353299,238987.311431564,0.0,1.0
2011-08-19,12.56,13.03,12.49,12.73,458100,16.2395232481259,16.847212414258,16.1490163510424,16.4593257124716,354304.489860194,0.0,1.0
2011-08-22,12.89,13.35,12.87,13.28,522300,16.666198620091,17.2609582294969,16.6403395066386,17.1704513324134,403958.16427413,0.0,1.0
2011-08-23,13.18,13.21,12.71,12.85,725800,17.0411557651513,17.0799444353299,16.4334665990192,16.6144803931862,561349.48426223,0.0,1.0
2011-08-24,13.18,13.29,12.95,13.03,529400,17.0411557651513,17.1833808891396,16.7437759604483,16.847212414258,409449.458485016,0.0,1.0
2011-08-25,12.92,13.4,12.85,13.38,316600,16.7049872902697,17.325606013128,16.6144803931862,17.2997468996756,244865.316502373,0.0,1.0
2011-08-26,13.0401,13.1,12.58,12.74,263500,16.8602712665515,16.9377193113415,16.2653823615784,16.4722552691978,203796.623178696,0.0,1.0
2011-08-29,13.41,13.41,13.27,13.35,160500,17.3385355698542,17.3385355698542,17.1575217756872,17.2609582294969,124134.186034842,0.0,1.0
2011-08-30,13.29,13.4,13.05,13.15,678000,17.1833808891396,17.325606013128,16.8730715277105,17.0023670949726,524379.926053724,0.0,1.0
2011-08-31,13.61,13.67,13.47,13.5392,376100,17.5971267043785,17.6747040447358,17.4161129102115,17.5055854427569,290883.908833046,0.0,1.0
2011-09-01,13.39,13.76,13.37,13.43,226400,17.3126764564018,17.7910700552717,17.2868173429493,17.3643946833066,175102.677372512,0.0,1.0
2011-09-02,12.84,13.08,12.81,13.05,276000,16.6015508364599,16.9118601978891,16.5627621662813,16.8730715277105,213464.394676738,0.0,1.0
2011-09-06,12.17,12.19,11.91,11.96,691300,15.7352705358035,15.761129649256,15.399102060922,15.463749844553,534666.43492764,0.0,1.0
2011-09-07,12.64,12.66,12.33,12.3694,348800,16.3429597019356,16.3688188153881,15.942143443423,15.9930858969243,269769.495881326,0.0,1.0
2011-09-08,12.38,12.65,12.31,12.43,223500,16.0067912270541,16.3558892586619,15.9162843299706,16.0714390106851,172859.754384966,0.0,1.0
2011-09-09,11.59,11.98,11.49,11.96,749500,14.9853562456831,15.4896089580055,14.8560606784209,15.463749844553,579679.579022515,0.0,1.0
2011-09-12,11.35,11.54,10.98,11.35,829100,14.6750468842539,14.920708462052,14.196653285384,14.6750468842539,641243.94792204,0.0,1.0
2011-09-13,11.6,11.6595,11.34,11.41,399600,14.9982858024093,15.0752166649303,14.6621173275277,14.7526242246112,309059.319249363,0.0,1.0
2011-09-14,11.99,12.12,11.47,11.7695,274500,15.5025385147317,15.6706227521725,14.8302015649685,15.2174417889186,212304.262096972,0.0,1.0
2011-09-15,12.4665,12.49,12.24,12.39,699100,16.1186318927358,16.1490163510424,15.8257774328871,16.0197207837803,540699.124342417,0.0,1.0
2011-09-16,12.26,12.543,12.13,12.48,214800,15.8516365463395,16.2175430016914,15.6835523088987,16.1360867943162,166130.98542233,0.0,1.0
2011-09-19,11.84,11.92,11.63,11.7,227300,15.3085951638385,15.4120316176482,15.0370744725879,15.1275813696714,175798.75692037,0.0,1.0
2011-09-20,11.85,12.05,11.7605,11.9,111300,15.3215247205647,15.580115855089,15.205805187865,15.3861725041957,86081.8374185536,0.0,1.0
2011-09-21,11.49,11.97,11.48,11.96,123300,14.8560606784209,15.4766794012793,14.8431311216947,15.463749844553,95362.898056673,0.0,1.0
2011-09-22,11.11,11.29,10.93,11.16,375500,14.3647375228248,14.5974695438966,14.1320055017529,14.4293853064558,290419.85580114,0.0,1.0
2011-09-23,11.29,11.29,10.88,10.98,251900,14.5974695438966,14.5974695438966,14.0673577181218,14.196653285384,194824.931228515,0.0,1.0
2011-09-26,11.71,11.74,11.26,11.52,459400,15.1405109263977,15.1792995965763,14.558680873718,14.8948493485996,355309.938095988,0.0,1.0
2011-09-27,12.08,12.37,12.02,12.11,383800,15.6189045252676,15.9938616703278,15.5413271849103,15.6576931954463,296839.25607584,0.0,1.0
2011-09-28,11.92,12.34,11.891,12.1906,233600,15.4120316176482,15.9550730001492,15.3745359031422,15.7619054226596,180671.313755383,0.0,1.0
2011-09-29,12.36,12.54,12.14,12.44,327600,15.9809321136016,16.2136641346735,15.6964818656249,16.0843685674113,253372.955420649,0.0,1.0
2011-09-30,11.88,12.18,11.88,12.05,204900,15.3603133907433,15.7482000925298,15.3603133907433,15.580115855089,158474.110395882,0.0,1.0
2011-10-03,11.5,11.96,11.49,11.79,331600,14.8689902351471,15.463749844553,14.8560606784209,15.2439473802074,256466.642300023,0.0,1.0
2011-10-04,11.84,11.85,11.24,11.43,662900,15.3085951638385,15.3215247205647,14.5328217602656,14.7784833380636,512701.258084089,0.0,1.0
2011-10-05,12.1,12.15,11.76,11.86,214700,15.64476363872,15.7094114223511,15.2051587100287,15.3344542772909,166053.643250346,0.0,1.0
2011-10-06,12.53,12.54,12.08,12.1,783900,16.2007345779473,16.2136641346735,15.6189045252676,15.64476363872,606285.286185123,0.0,1.0
2011-10-07,12.5,12.8,12.49,12.68,1076800,16.1619459077686,16.5498326095551,16.1490163510424,16.3946779288405,832820.507927214,0.0,1.0
2011-10-10,13.33,13.35,13.05,13.07,889000,17.2350991160445,17.2609582294969,16.8730715277105,16.8989306411629,687571.908940649,0.0,1.0
2011-10-11,13.51,13.55,13.02,13.06,2516700,17.4678311371163,17.5195493640212,16.8342828575318,16.8860010844367,1946470.44232951,0.0,1.0
2011-10-12,13.77,13.9385,13.66,13.74,550900,17.8039996119979,18.0218626428347,17.6617744880096,17.7652109418193,426078.025461647,0.0,1.0
2011-10-13,13.46,13.5441,13.31,13.49,108800,17.4031833534853,17.5119209255527,17.209240002592,17.4419720236639,84148.2831189455,0.0,1.0
2011-10-14,13.9,14.01,13.7625,13.85,180100,17.9720838494387,18.1143089734271,17.7943024444533,17.9074360658077,139293.25174377,0.0,1.0
2011-10-17,13.24,13.74,13.2,13.74,263500,17.1187331055085,17.7652109418193,17.0670148786037,17.7652109418193,203796.623178697,0.0,1.0
2011-10-18,13.67,13.76,13.15,13.4,696600,17.6747040447358,17.7910700552717,17.0023670949726,17.325606013128,538765.570042807,0.0,1.0
2011-10-19,13.54,13.78,13.485,13.78,106700,17.506619807295,17.8169291687241,17.4355072453008,17.8169291687241,82524.0975072747,0.0,1.0
2011-10-20,13.34,13.58,13.07,13.55,489600,17.2480286727707,17.5583380341998,16.8989306411629,17.5195493640212,378667.274035255,0.0,1.0
2011-10-21,13.73,13.81,13.55,13.64,751300,17.7522813850931,17.8557178389028,17.5195493640212,17.6359153745571,581071.738118233,0.0,1.0
2011-10-24,13.87,13.9,13.4806,13.52,266200,17.9332951792601,17.9720838494387,17.4298182403413,17.4807606938426,205884.861822273,0.0,1.0
2011-10-25,13.62,13.83,13.48,13.69,213400,17.6100562611047,17.8815769523552,17.4290424669377,17.7005631581882,165048.19501455,0.0,1.0
2011-10-26,13.8,13.97,13.5,13.92,485300,17.8427882821766,18.0625907465222,17.4549015803901,17.9979429628912,375341.560639929,0.0,1.0
2011-10-27,14.75,15.02,14.46,14.63,486000,19.071096171167,19.4201942027748,18.6961390261068,18.9159414904524,375882.955843819,0.0,1.0
2011-10-28,14.46,14.5,14.31,14.41,300300,18.6961390261068,18.7478572530116,18.5021956752135,18.6314912424757,232258.542468928,0.0,1.0
2011-10-31,13.5,13.93,13.47,13.91,1020800,17.4549015803901,18.0108725196174,17.4161129102115,17.9850134061649,789508.891615991,0.0,1.0
2011-11-01,12.56,12.74,12.44,12.51,2160400,16.2395232481259,16.4722552691978,16.0843685674113,16.1748754644949,1670900.28354936,0.0,1.0
2011-11-02,12.8,12.933,12.64,12.79,285500,16.5498326095551,16.7217957140137,16.3429597019356,16.5369030528289,220811.901015248,0.0,1.0
2011-11-03,13.5,13.53,12.98,13.31,672700,17.4549015803901,17.4936902505688,16.782564630627,17.209240002592,520280.790938555,0.0,1.0
2011-11-04,13.01,13.17,12.82,13.08,289300,16.8213533008056,17.028226208425,16.5756917230075,16.9118601978891,223750.903550652,0.0,1.0
2011-11-07,13.25,13.314,13.02,13.265,252200,17.1316626622348,17.2144118252825,16.8342828575318,17.1510569973241,195056.957744467,0.0,1.0
2011-11-08,13.58,13.63,13.2,13.5,442100,17.5583380341998,17.6229858178309,17.0670148786037,17.4549015803901,341929.742342702,0.0,1.0
2011-11-09,12.3,12.6796,12.25,12.59,491300,15.9033547732443,16.3941607465715,15.8387069896133,16.2783119183046,379982.09095899,0.0,1.0
2011-11-10,12.71,12.91,12.51,12.87,415700,16.4334665990192,16.6920577335435,16.1748754644949,16.6403395066386,321511.408938838,0.0,1.0
2011-11-11,13.24,13.3,13.1,13.12,225700,17.1187331055085,17.1963104458658,16.9377193113415,16.963578424794,174561.282168622,0.0,1.0
2011-11-14,12.79,13.0,12.69,12.93,165600,16.5369030528289,16.8084237440794,16.4076074855667,16.7179168469959,128078.636806042,0.0,1.0
2011-11-15,12.76,12.92,12.626,12.77,270100,16.4981143826502,16.7049872902697,16.3248583225189,16.5110439393764,208901.206529662,0.0,1.0
2011-11-16,12.54,12.86,12.53,12.67,238000,16.2136641346735,16.6274099499124,16.2007345779473,16.3817483721143,184074.369322693,0.0,1.0
2011-11-17,12.35,12.78,12.3,12.74,278400,15.9680025568754,16.5239734961027,15.9033547732443,16.4722552691978,215320.606804361,0.0,1.0
2011-11-18,12.51,12.76,12.5,12.73,125900,16.1748754644949,16.4981143826502,16.1619459077686,16.4593257124716,97373.7945282649,0.0,1.0
2011-11-21,12.1,12.27,12.02,12.27,483800,15.64476363872,15.8645661030657,15.5413271849103,15.8645661030657,374181.428060165,0.0,1.0
2011-11-22,11.95,12.07,11.87,12.01,865700,15.4508202878268,15.6059749685414,15.3473838340171,15.5283976281841,669551.182868302,0.0,1.0
2011-11-23,11.41,11.849,11.41,11.84,271600,14.7526242246112,15.320231764892,14.7526242246112,15.3085951638385,210061.339109427,0.0,1.0
2011-11-25,11.3,11.54,11.3,11.36,53000,14.6103991006229,14.920708462052,14.6103991006229,14.6879764409801,40991.3511516921,0.0,1.0
2011-11-28,12.0,12.07,11.85,12.07,491600,15.5154680714579,15.6059749685414,15.3215247205647,15.6059749685414,380214.117474942,0.0,1.0
2011-11-29,12.0,12.13,11.95,12.02,202900,15.5154680714579,15.6835523088987,15.4508202878268,15.5413271849103,156927.266956195,0.0,1.0
2011-11-30,12.75,12.79,12.57,12.62,456100,16.485184825924,16.5369030528289,16.2524528048521,16.3171005884832,352757.646420507,0.0,1.0
2011-12-01,12.69,12.88,12.63,12.74,282400,16.4076074855667,16.6532690633648,16.3300301452094,16.4722552691978,218414.293683734,0.0,1.0
2011-12-02,12.76,13.02,12.71,13.02,93100,16.4981143826502,16.8342828575318,16.4334665990192,16.8342828575318,72005.5621174067,0.0,1.0
2011-12-05,13.12,13.29,13.04,13.27,429000,16.963578424794,17.1833808891396,16.8601419709842,17.1575217756872,331797.917812754,0.0,1.0
2011-12-06,13.15,13.22,13.023,13.05,135500,17.0023670949726,17.0928739920561,16.8381617245497,16.8730715277105,104798.64303876,0.0,1.0
2011-12-07,13.11,13.13,12.71,12.82,706100,16.9506488680677,16.9765079815202,16.4334665990192,16.5756917230075,546113.07638132,0.0,1.0
2011-12-08,12.31,12.7,12.26,12.64,412900,15.9162843299706,16.4205370422929,15.8516365463395,16.3429597019356,319345.828123277,0.0,1.0
2011-12-09,12.82,12.88,12.58,12.58,238500,16.5756917230075,16.6532690633648,16.2653823615784,16.2653823615784,184461.080182615,0.0,1.0
2011-12-12,12.19,12.4,12.08,12.36,306900,15.761129649256,16.0326503405065,15.6189045252676,15.9809321136016,237363.125819893,0.0,1.0
2011-12-13,11.88,12.35,11.81,12.26,112700,15.3603133907433,15.9680025568754,15.2698064936598,15.8516365463395,87164.6278263344,0.0,1.0
2011-12-14,11.63,11.85,11.56,11.78,427000,15.0370744725879,15.3215247205647,14.9465675755044,15.2310178234812,330251.074373069,0.0,1.0
2011-12-15,11.72,11.89,11.69,11.89,84600,15.1534404831239,15.3732429474695,15.1146518129452,15.3732429474695,65431.4774987389,0.0,1.0
2011-12-16,11.67,11.86,11.6,11.8,183800,15.0887926994928,15.3344542772909,14.9982858024093,15.2568769369336,142154.912107189,0.0,1.0
2011-12-19,11.63,11.92,11.61,11.87,334100,15.0370744725879,15.4120316176482,15.0112153591355,15.3473838340171,258400.196599631,0.0,1.0
2011-12-20,12.0,12.05,11.81,11.81,161600,15.726184936292,15.7917107068599,15.4771870081341,15.4771870081341,123310.262969426,0.162973,1.0
2011-12-21,11.91,11.91,11.75,11.85,86700,15.6082385492698,15.6082385492698,15.3985560834526,15.5296076245884,66157.1769767901,0.0,1.0
2011-12-22,12.12,12.12,11.9,11.96,219600,15.883446785655,15.883446785655,15.5951333951563,15.6737643198377,167567.659332215,0.0,1.0
2011-12-23,12.1,12.12,11.97,12.02,691700,15.8572364774278,15.883446785655,15.6868694739513,15.7523952445192,527807.604554159,0.0,1.0
2011-12-27,11.98,12.04,11.93,11.94,66400,15.6999746280649,15.7786055527463,15.634448857497,15.6475540116106,50667.0882498137,0.0,1.0
2011-12-28,11.73,11.9793,11.68,11.96,53700,15.3723457752255,15.6990572672769,15.3068200046576,15.6737643198377,40976.2445634788,0.0,1.0
2011-12-29,12.0,12.01,11.73,11.79,113800,15.726184936292,15.7392900904056,15.3723457752255,15.4509766999069,86836.0638980243,0.0,1.0
2011-12-30,11.99,12.03,11.89,11.95,139400,15.7130797821785,15.7655003986328,15.5820282410427,15.6606591657241,106370.362982289,0.0,1.0
2012-01-03,12.5,12.55,12.38,12.4,837400,16.3814426419709,16.4469684125388,16.2241807926079,16.2503911008351,638985.236451716,0.0,1.0
2012-01-04,12.23,12.25,12.09,12.2,97800,16.0276034809043,16.0538137891315,15.8441313233142,15.9882880185636,74627.1269703582,0.0,1.0
2012-01-05,11.68,11.7,11.58,11.66,166500,15.3068200046576,15.3330303128847,15.1757684635218,15.2806096964304,127049.249903524,0.0,1.0
2012-01-06,11.36,11.7,11.36,11.69,685900,14.8874550730231,15.3330303128847,14.8874550730231,15.3199251587712,523381.864917881,0.0,1.0
2012-01-09,11.29,11.5,11.205,11.46,379200,14.7957189942281,15.0709272306132,14.6843251842627,15.0185066141589,289351.805185683,0.0,1.0
2012-01-10,11.59,11.68,11.5,11.58,344400,15.1888736176354,15.3068200046576,15.0709272306132,15.1757684635218,262797.36736801,0.0,1.0
2012-01-11,11.62,11.63,11.46,11.54,102000,15.2281890799761,15.2412942340897,15.0185066141589,15.1233478470675,77831.9729138706,0.0,1.0
2012-01-12,11.91,11.96,11.79,11.9,281400,15.6082385492698,15.6737643198377,15.4509766999069,15.5951333951563,214724.678215326,0.0,1.0
2012-01-13,11.63,11.664,11.45,11.63,213900,15.2412942340897,15.2858517580759,15.0054014600453,15.2412942340897,163218.225551734,0.0,1.0
2012-01-17,11.87,11.95,11.82,11.82,153700,15.5558179328155,15.6606591657241,15.4902921622477,15.4902921622477,117282.100361391,0.0,1.0
2012-01-18,12.06,12.1,11.92,11.93,99100,15.8048158609735,15.8572364774278,15.6213437033834,15.634448857497,75619.103095731,0.0,1.0
2012-01-19,12.44,12.45,12.221,12.32,464300,16.3028117172894,16.315916871403,16.0158088422021,16.1455498679265,354288.088469707,0.0,1.0
2012-01-20,12.48,12.51,12.43,12.45,146800,16.3552323337437,16.3945477960844,16.2897065631758,16.315916871403,112016.996311335,0.0,1.0
2012-01-23,12.68,12.7335,12.57,12.65,101400,16.6173354160153,16.6874479905229,16.4731787207659,16.5780199536745,77374.1377790828,0.0,1.0
2012-01-24,12.8,12.81,12.55,12.62,410600,16.7745972653782,16.7877024194917,16.4469684125388,16.5387044913338,313311.843906227,0.0,1.0
2012-01-25,13.01,13.06,12.56,12.67,632100,17.0498055017633,17.1153312723312,16.4600735666523,16.6042302619017,482329.314498603,0.0,1.0
2012-01-26,13.03,13.15,12.97,13.13,1575300,17.0760158099904,17.2332776593534,16.997384885309,17.2070673511262,1202046.14638451,0.0,1.0
2012-01-27,12.98,12.99,12.8907,12.91,96300,17.0104900394226,17.0235951935361,16.8934610131883,16.9187539606275,73482.5391333893,0.0,1.0
2012-01-30,12.82,12.82,12.57,12.66,228800,16.8008075736053,16.8008075736053,16.4731787207659,16.5911251077881,174587.798065624,0.0,1.0
2012-01-31,12.95,13.07,12.7801,13.04,1056900,16.9711745770818,17.1284364264447,16.7485180086922,17.089120964104,806476.589928136,0.0,1.0
2012-02-01,13.23,13.32,13.1713,13.18,110500,17.338118892262,17.4560652792842,17.2611916376153,17.2725931216941,84317.9706566929,0.0,1.0
2012-02-02,13.26,13.3105,13.19,13.22,247900,17.3774343546027,17.4436153828763,17.2856982758077,17.3250137381484,189162.216523024,0.0,1.0
2012-02-03,13.47,13.5,13.2,13.24,471400,17.6526425909878,17.6919580533285,17.2988034299212,17.3512240463755,359705.804231359,0.0,1.0
2012-02-06,13.26,13.29,13.11,13.18,325800,17.3774343546027,17.4167498169434,17.180857042899,17.2725931216941,248604.478189598,0.0,1.0
2012-02-07,13.46,13.48,13.22,13.31,299000,17.6395374368742,17.6657477451014,17.3250137381484,17.4429601251706,228154.508835758,0.0,1.0
2012-02-08,13.67,13.71,13.57,13.64,186400,17.9147456732593,17.9671662897137,17.7836941321236,17.8754302109186,142234.115207309,0.0,1.0
2012-02-09,13.69,13.75,13.581,13.7,179000,17.9409559814865,18.019586906168,17.7981098016485,17.9540611356001,136587.481878263,0.0,1.0
2012-02-10,13.29,13.41,13.23,13.28,336800,17.4167498169434,17.5740116663063,17.338118892262,17.4036446628299,256998.122327369,0.0,1.0
2012-02-13,13.37,13.47,13.28,13.46,347800,17.521591049852,17.6526425909878,17.4036446628299,17.6395374368742,265391.76646514,0.0,1.0
2012-02-14,13.26,13.41,13.12,13.35,649600,17.3774343546027,17.5740116663063,17.1939621970126,17.4953807416249,495682.839263238,0.0,1.0
2012-02-15,13.17,13.41,13.16,13.41,604600,17.2594879675805,17.5740116663063,17.2463828134669,17.5740116663063,461345.204154178,0.0,1.0
2012-02-16,13.36,13.39,13.01,13.07,158600,17.5084858957385,17.5478013580792,17.0498055017633,17.1284364264447,121021.087295489,0.0,1.0
2012-02-17,13.48,13.52,13.37,13.5,413300,17.6657477451014,17.7181683615557,17.521591049852,17.6919580533285,315372.102012771,0.0,1.0
2012-02-21,13.56,13.67,13.51,13.52,140300,17.77058897801,17.9147456732593,17.7050632074421,17.7181683615557,107057.115684471,0.0,1.0
2012-02-22,13.47,13.55,13.45,13.49,80100,17.6526425909878,17.7574838238964,17.6264322827607,17.678852899215,61120.9904941278,0.0,1.0
2012-02-23,13.46,13.46,13.28,13.36,141600,17.6395374368742,17.6395374368742,17.4036446628299,17.5084858957385,108049.091809844,0.0,1.0
2012-02-24,13.65,13.68,13.521,13.57,189300,17.8885353650322,17.9278508273729,17.7194788769671,17.7836941321236,144446.985025448,0.0,1.0
2012-02-27,13.44,13.48,13.24,13.33,168700,17.6133271286471,17.6657477451014,17.3512240463755,17.4691704333977,128727.978731078,0.0,1.0
2012-02-28,13.52,13.56,13.31,13.38,905500,17.7181683615557,17.77058897801,17.4429601251706,17.5346962039656,690949.524250095,0.0,1.0
2012-02-29,13.37,13.7,13.37,13.61,877600,17.521591049852,17.9540611356001,17.521591049852,17.8361147485779,669660.19048248,0.0,1.0
2012-03-01,13.81,13.85,13.62,13.65,213000,18.0982178308494,18.1506384473037,17.8492199026915,17.8885353650322,162531.472849553,0.0,1.0
2012-03-02,13.67,13.74,13.6,13.73,171400,17.9147456732593,18.0064817520544,17.8230095944643,17.9933765979408,130788.236837622,0.0,1.0
2012-03-05,13.65,13.67,13.5204,13.63,186100,17.8885353650322,17.9147456732593,17.7186925677202,17.862325056805,142005.197639915,0.0,1.0
2012-03-06,13.01,13.22,12.96,13.19,272400,17.0498055017633,17.3250137381484,16.9842797311954,17.2856982758077,207857.151193513,0.0,1.0
2012-03-07,13.22,13.28,13.07,13.17,590100,17.3250137381484,17.4036446628299,17.1284364264447,17.2594879675805,450280.85506348,0.0,1.0
2012-03-08,13.6,13.65,13.37,13.46,276800,17.8230095944643,17.8885353650322,17.521591049852,17.6395374368742,211214.608848621,0.0,1.0
2012-03-09,13.29,13.34,13.23,13.34,318700,17.4167498169434,17.4822755875113,17.338118892262,17.4822755875113,243186.762427947,0.0,1.0
2012-03-12,13.35,13.36,13.2002,13.22,184200,17.4953807416249,17.5084858957385,17.2990655330035,17.3250137381484,140555.386379754,0.0,1.0
2012-03-13,13.625,13.63,13.35,13.36,184700,17.8557724797482,17.862325056805,17.4953807416249,17.5084858957385,140936.915658744,0.0,1.0
2012-03-14,13.48,13.6497,13.42,13.59,211900,17.6657477451014,17.8881422104088,17.5871168204199,17.8099044403507,161692.108435776,0.0,1.0
2012-03-15,13.67,13.69,13.43,13.53,138200,17.9147456732593,17.9409559814865,17.6002219745335,17.7312735156693,105454.692712715,0.0,1.0
2012-03-16,13.76,13.8,13.64,13.68,122200,18.0326920602815,18.0851126767358,17.8754302109186,17.9278508273729,93245.7557850489,0.0,1.0
2012-03-19,13.96,13.9971,13.78,13.78,864800,18.2947951425531,18.3434152643144,18.0589023685087,18.0589023685087,659893.040940344,0.0,1.0
2012-03-20,13.75,13.81,13.67,13.75,110400,18.019586906168,18.0982178308494,17.9147456732593,18.019586906168,84241.6648008949,0.0,1.0
2012-03-21,13.51,13.67,13.46,13.66,80100,17.7050632074421,17.9147456732593,17.6395374368742,17.9016405191458,61120.9904941278,0.0,1.0
2012-03-22,13.33,13.36,13.1899,13.25,367100,17.4691704333977,17.5084858957385,17.2855672242665,17.3643292004891,280118.796634136,0.0,1.0
2012-03-23,13.33,13.396,13.15,13.26,966500,17.4691704333977,17.5556644505473,17.2332776593534,17.3774343546027,737496.096286824,0.0,1.0
2012-03-26,13.61,13.63,13.495,13.54,202900,17.8361147485779,17.862325056805,17.6854054762718,17.7443786697828,154824.581413964,0.0,1.0
2012-03-27,13.44,13.59,13.43,13.58,547000,17.6133271286471,17.8099044403507,17.6002219745335,17.7967992862372,417393.03121458,0.0,1.0
2012-03-28,13.35,13.55,13.3,13.54,264200,17.4953807416249,17.7574838238964,17.429854971057,17.7443786697828,201600.071018084,0.0,1.0
2012-03-29,13.01,13.15,12.94,13.09,346100,17.0498055017633,17.2332776593534,16.9580694229682,17.1546467346719,264094.566916574,0.0,1.0
2012-03-30,13.08,13.18,12.93,13.18,925100,17.1415415805583,17.2725931216941,16.9449642688547,17.2725931216941,705905.471986487,0.0,1.0
2012-04-02,13.12,13.155,12.83,12.87,233200,17.1939621970126,17.2398302364101,16.8139127277189,16.8663333441732,177945.255720732,0.0,1.0
2012-04-03,12.74,13.0,12.6552,12.97,593600,16.6959663406967,17.0367003476497,16.5848346338136,16.997384885309,452951.560016408,0.0,1.0
2012-04-04,12.35,12.53,12.31,12.5,1349300,16.1848653302672,16.4207581043116,16.1324447138129,16.3814426419709,1029594.91228123,0.0,1.0
2012-04-05,12.16,12.32,12.085,12.12,487600,15.9358674021093,16.1455498679265,15.8375787462574,15.883446785655,372067.352870619,0.0,1.0
2012-04-09,11.98,12.07,11.93,12.03,1391100,15.6999746280649,15.8179210150871,15.634448857497,15.7655003986328,1061490.76000476,0.0,1.0
2012-04-10,11.51,11.95,11.49,11.9,1001400,15.0840323847268,15.6606591657241,15.0578220764996,15.5951333951563,764126.839960292,0.0,1.0
2012-04-11,11.8,11.98,11.77,11.93,971500,15.4640818540205,15.6999746280649,15.4247663916798,15.634448857497,741311.389076718,0.0,1.0
2012-04-12,12.07,12.1,11.8,11.82,367600,15.8179210150871,15.8572364774278,15.4640818540205,15.4902921622477,280500.325913125,0.0,1.0
2012-04-13,11.61,11.79,11.52,11.78,357300,15.2150839258625,15.4509766999069,15.0971375388404,15.4378715457933,272640.822765941,0.0,1.0
2012-04-16,11.6611,11.8212,11.57,11.8,325000,15.2820512633829,15.4918647807413,15.1626633094082,15.4640818540205,247994.031343215,0.0,1.0
2012-04-17,12.11,12.13,11.89,11.93,636900,15.8703416315414,15.8965519397685,15.5820282410427,15.634448857497,485991.995576902,0.0,1.0
2012-04-18,11.74,11.92,11.712,11.77,1230500,15.385450929339,15.6213437033834,15.348756497821,15.4247663916798,938943.555593313,0.0,1.0
2012-04-19,11.52,11.73,11.45,11.66,534600,15.0971375388404,15.3723457752255,15.0054014600453,15.2806096964304,407931.105095638,0.0,1.0
2012-04-20,11.73,11.81,11.61,11.64,206700,15.3723457752255,15.4771870081341,15.2150839258625,15.2543993882033,157724.203934284,0.0,1.0
2012-04-23,11.32,11.38,11.25,11.36,350600,14.8350344565688,14.9136653812503,14.7432983777738,14.8874550730231,267528.330427481,0.0,1.0
2012-04-24,11.51,11.61,11.35,11.37,676700,15.0840323847268,15.2150839258625,14.8743499189095,14.9005602271367,516361.726184471,0.0,1.0
2012-04-25,11.92,12.01,11.82,11.98,366200,15.6213437033834,15.7392900904056,15.4902921622477,15.6999746280649,279432.043931955,0.0,1.0
2012-04-26,11.97,11.99,11.74,11.75,1261700,15.6868694739513,15.7130797821785,15.385450929339,15.3985560834526,962750.982602259,0.0,1.0
2012-04-27,12.12,12.18,12.02,12.11,354300,15.883446785655,15.9620777103364,15.7523952445192,15.8703416315414,270351.647092002,0.0,1.0
2012-04-30,12.0,12.048,11.93,12.0,194000,15.726184936292,15.7890896760372,15.634448857497,15.726184936292,148033.36024795,0.0,1.0
2012-05-01,12.06,12.17,11.98,12.02,126300,15.8048158609735,15.9489725562228,15.6999746280649,15.7523952445192,96374.2958727631,0.0,1.0
2012-05-02,11.67,11.69,11.56,11.65,386900,15.293714850544,15.3199251587712,15.1495581552947,15.2675045423169,295227.356082123,0.0,1.0
2012-05-03,11.47,11.68,11.45,11.64,577800,15.0316117682725,15.3068200046576,15.0054014600453,15.2543993882033,440895.234800336,0.0,1.0
2012-05-04,11.28,11.51,11.25,11.48,470100,14.7826138401145,15.0840323847268,14.7432983777738,15.044716922386,358713.828105986,0.0,1.0
2012-05-07,11.61,11.66,11.42,11.42,510500,15.2150839258625,15.2806096964304,14.9660859977046,14.9660859977046,389541.393848343,0.0,1.0
2012-05-08,11.39,11.43,11.18,11.41,403100,14.9267705353639,14.9791911518182,14.6515622989787,14.952980843591,307588.904721383,0.0,1.0
2012-05-09,11.08,11.1699,10.92,10.98,390100,14.520510757843,14.638326093324,14.3108282920258,14.3894592167072,297669.143467655,0.0,1.0
2012-05-10,11.22,11.395,11.2,11.31,424700,14.7039829154331,14.9333231124206,14.6777726072059,14.8219293024552,324070.969573732,0.0,1.0
2012-05-11,11.2,11.3593,11.1199,11.12,396400,14.6777726072059,14.8865377122352,14.5728003227561,14.5729313742973,302476.412382924,0.0,1.0
2012-05-14,10.88,10.98,10.82,10.87,453300,14.2584076755714,14.3894592167072,14.17977675089,14.2453025214579,345894.444331937,0.0,1.0
2012-05-15,10.49,10.78,10.49,10.68,1482200,13.747306665142,14.1273561344357,13.747306665142,13.9963045932999,1131005.39463665,0.0,1.0
2012-05-16,10.4,10.68,10.38,10.6,1426100,13.6293602781198,13.9963045932999,13.6031499698926,13.8914633603913,1088197.80953402,0.0,1.0
2012-05-17,10.26,10.42,10.2501,10.38,818800,13.4458881205297,13.6555705863469,13.4329140179572,13.6031499698926,624792.347273305,0.0,1.0
2012-05-18,10.32,10.45,10.2745,10.4,956900,13.5245190452112,13.6948860486876,13.4648905939944,13.6293602781198,730170.73413022,0.0,1.0
2012-05-21,10.64,10.67,10.39,10.41,1237900,13.9438839768456,13.9831994391863,13.6162551240062,13.6424654322333,944590.188922356,0.0,1.0
2012-05-22,10.67,10.9,10.64,10.76,2233200,13.9831994391863,14.2846179837986,13.9438839768456,14.1011458262085,1704062.37167898,0.0,1.0
2012-05-23,10.49,10.52,10.242,10.51,445000,13.747306665142,13.7866221274827,13.4222988431253,13.7735169733691,339561.058300708,0.0,1.0
2012-05-24,10.39,10.48,10.3,10.44,533400,13.6162551240062,13.7342015110284,13.498308736984,13.6817808945741,407015.434826064,0.0,1.0
2012-05-25,10.39,10.47,10.32,10.33,275400,13.6162551240062,13.7210963569148,13.5245190452112,13.5376241993247,210146.32686745,0.0,1.0
2012-05-29,10.39,10.45,10.26,10.4,450900,13.6162551240062,13.6948860486876,13.4458881205297,13.6293602781198,344063.103792786,0.0,1.0
2012-05-30,10.03,10.19,10.02,10.19,743900,13.1444695759174,13.3541520417347,13.1313644218038,13.3541520417347,567639.26128067,0.0,1.0
2012-05-31,10.12,10.16,9.98,10.16,767700,13.2624159629396,13.3148365793939,13.0789438053495,13.3148365793939,585800.054960573,0.0,1.0
2012-06-01,9.96,10.07,9.87,9.98,573700,13.0527334971224,13.1968901923717,12.9347871101002,13.0789438053495,437766.694712622,0.0,1.0
2012-06-04,10.27,10.31,10.1399,10.26,1005300,13.4589932746433,13.5114138910976,13.2884952196256,13.4458881205297,767102.76833641,0.0,1.0
2012-06-05,10.28,10.3,10.16,10.17,944600,13.4720984287568,13.498308736984,13.3148365793939,13.3279417335075,720785.113867081,0.0,1.0
2012-06-06,10.71,10.71,10.34,10.34,681900,14.0356200556406,14.0356200556406,13.5507293534383,13.5507293534383,520329.630685965,0.0,1.0
2012-06-07,10.73,10.93,10.7,10.88,441900,14.0618303638678,14.3239334461393,14.0225149015271,14.2584076755714,337195.576770974,0.0,1.0
2012-06-08,10.7,10.71,10.4656,10.5,296900,14.0225149015271,14.0356200556406,13.7153300891048,13.7604118192555,226552.085864001,0.0,1.0
2012-06-11,10.25,10.67,10.25,10.67,701000,13.4327829664161,13.9831994391863,13.4327829664161,13.9831994391863,534904.049143365,0.0,1.0
2012-06-12,10.33,10.34,10.08,10.28,632100,13.5376241993247,13.5507293534383,13.2099953464853,13.4720984287568,482329.314498604,0.0,1.0
2012-06-13,10.24,10.34,10.16,10.22,555100,13.4196778123025,13.5507293534383,13.3148365793939,13.3934675040754,423573.805534212,0.0,1.0
2012-06-14,10.48,10.55,10.23,10.27,435100,13.7342015110284,13.8259375898234,13.406572658189,13.4589932746433,332006.778576716,0.0,1.0
2012-06-15,10.75,10.76,10.6,10.61,673900,14.0880406720949,14.1011458262085,13.8914633603913,13.9045685145049,514225.162222132,0.0,1.0
2012-06-18,10.46,10.5501,10.42,10.49,748300,13.7079912028012,13.8260686413646,13.6555705863469,13.747306665142,570996.718935778,0.0,1.0
2012-06-19,10.86,10.9299,10.7,10.71,549000,14.2321973673443,14.3238023945982,14.0225149015271,14.0356200556406,418919.148330538,0.0,1.0
2012-06-20,11.06,11.1899,10.94,11.04,563500,14.4943004496158,14.6645364015512,14.3370386002529,14.4680901413887,429983.497421236,0.0,1.0
2012-06-21,10.52,10.97,10.49,10.94,1239000,14.1206109116134,14.7246294392014,14.0803430097742,14.6843615373622,923067.71155914,0.254853,1.0
2012-06-22,10.69,10.85,10.59,10.85,679200,14.3487956887022,14.5635578318446,14.2145693492382,14.5635578318446,506010.968273582,0.0,1.0
2012-06-25,10.16,10.28,10.1189,10.28,748000,13.637396089543,13.7984676968998,13.5822290640233,13.7984676968998,557267.674129326,0.0,1.0
2012-06-26,10.16,10.22,10.01,10.2,368200,13.637396089543,13.7179318932214,13.436056580347,13.6910866253286,274312.777559382,0.0,1.0
2012-06-27,10.34,10.3705,10.2,10.22,358500,13.8790035005782,13.9199425341147,13.6910866253286,13.7179318932214,267086.17804193,0.0,1.0
2012-06-28,10.43,10.45,10.23,10.31,476000,13.9998072060958,14.0266524739886,13.7313545271678,13.838735598739,354624.883536845,0.0,1.0
2012-06-29,11.31,11.34,10.98,11.0,1284200,15.1809989933791,15.2212668952183,14.7380520731478,14.7648973410406,956742.175289946,0.0,1.0
2012-07-02,11.3,11.31,11.13,11.21,489700,15.1675763594327,15.1809989933791,14.9393915823439,15.0467726539151,364831.524092421,0.0,1.0
2012-07-03,11.41,11.42,11.2601,11.29,442500,15.3152253328431,15.3286479667895,15.1140200499865,15.1541537254863,329667.039842549,0.0,1.0
2012-07-05,10.87,10.94,10.7,10.87,735900,14.5904030997374,14.6843615373622,14.3622183226486,14.5904030997374,548253.049989001,0.0,1.0
2012-07-06,10.56,10.68,10.5,10.65,479800,14.174301447399,14.3353730547558,14.0937656437206,14.2951051529166,357455.922523063,0.0,1.0
2012-07-09,10.63,10.66,10.5501,10.62,571500,14.2682598850238,14.308527786863,14.1610130397921,14.2548372510774,425773.363322073,0.0,1.0
2012-07-10,10.53,10.79,10.49,10.76,323800,14.1340335455598,14.4830220281662,14.0803430097742,14.442754126327,241234.322036198,0.0,1.0
2012-07-11,10.61,10.67,10.531,10.59,191100,14.241414617131,14.3219504208094,14.1353758089545,14.2145693492382,142371.46059641,0.0,1.0
2012-07-12,10.39,10.44,10.28,10.4,230000,13.9461166703102,14.0132298400422,13.7984676968998,13.9595393042566,171352.359692173,0.0,1.0
2012-07-13,10.53,10.55,10.3101,10.32,525800,14.1340335455598,14.1608788134526,13.8388698250785,13.8521582326854,391726.394461498,0.0,1.0
2012-07-16,10.47,10.54,10.349,10.44,280100,14.0534977418814,14.1474561795062,13.89108387113,14.0132298400422,208677.373694685,0.0,1.0
2012-07-17,10.48,10.56,10.29,10.54,389800,14.0669203758278,14.174301447399,13.8118903308462,14.1474561795062,290404.999165256,0.0,1.0
2012-07-18,10.46,10.47,10.33,10.34,1274100,14.040075107935,14.0534977418814,13.8655808666318,13.8790035005782,949217.571668684,0.0,1.0
2012-07-19,10.51,10.52,10.39,10.43,430300,14.107188277667,14.1206109116134,13.9461166703102,13.9998072060958,320577.914676269,0.0,1.0
2012-07-20,9.95,10.03,9.89,9.99,1274300,13.3555207766686,13.4629018482398,13.2749849729902,13.4092113124542,949366.573720588,0.0,1.0
2012-07-23,9.66,9.73,9.47,9.54,892500,12.966264392223,13.0602228298478,12.7112343472414,12.8051927848662,664921.656631581,0.0,1.0
2012-07-24,9.28,9.52,9.21,9.49,865100,12.4562043022597,12.7783475169734,12.3622458646349,12.7380796151342,644508.375520431,0.0,1.0
2012-07-25,9.49,9.56,9.39,9.54,339000,12.7380796151342,12.832038052759,12.6038532756702,12.8051927848662,252558.477981071,0.0,1.0
2012-07-26,10.11,10.14,9.9815,10.04,791400,13.570282919811,13.6105508216502,13.3978020735998,13.4763244821862,589601.11939298,0.0,1.0
2012-07-27,10.6,10.65,10.37,10.41,966800,14.2279919831846,14.2951051529166,13.9192714024174,13.972961938203,720275.918914751,0.0,1.0
2012-07-30,10.66,10.67,10.53,10.55,529500,14.308527786863,14.3219504208094,14.1340335455598,14.1608788134526,394482.932421763,0.0,1.0
2012-07-31,10.54,10.649,10.51,10.61,432500,14.1474561795062,14.293762889522,14.107188277667,14.241414617131,322216.937247238,0.0,1.0
2012-08-01,10.54,10.6612,10.54,10.64,221200,14.1474561795062,14.3101385029366,14.1474561795062,14.2816825189702,164796.269408298,0.0,1.0
2012-08-02,10.08,10.31,9.94,10.22,873000,13.5300150179718,13.838735598739,13.3420981427222,13.7179318932214,650393.956570724,0.0,1.0
2012-08-03,10.88,10.92,10.6201,10.67,904100,14.6038257336838,14.6575162694694,14.2549714774169,14.3219504208094,673563.775642146,0.0,1.0
2012-08-06,11.1,11.12,10.96,10.97,493700,14.8991236805047,14.9259689483975,14.711206805255,14.7246294392014,367811.565130545,0.0,1.0
2012-08-07,11.34,11.42,11.28,11.3,784000,15.2212668952183,15.3286479667895,15.1407310915399,15.1675763594327,584088.043472448,0.0,1.0
2012-08-08,11.31,11.34,11.16,11.19,1562800,15.1809989933791,15.2212668952183,14.9796594841831,15.0199273860223,1164302.03359533,0.0,1.0
2012-08-09,11.19,11.28,11.13,11.16,955700,15.0199273860223,15.1407310915399,14.9393915823439,14.9796594841831,712006.305033952,0.0,1.0
2012-08-10,11.23,11.23,11.0,11.06,446500,15.0736179218079,15.0736179218079,14.7648973410406,14.8454331447191,332647.080880673,0.0,1.0
2012-08-13,11.19,11.296,11.13,11.24,3077900,15.0199273860223,15.1622073058541,14.9393915823439,15.0870405557543,2293067.07781103,0.0,1.0
2012-08-14,11.22,11.27,11.18,11.25,261300,15.0601952878615,15.1273084575935,15.0065047520759,15.1004631897007,194671.180815498,0.0,1.0
2012-08-15,11.24,11.28,11.17,11.21,976900,15.0870405557543,15.1407310915399,14.9930821181295,15.0467726539151,727800.522536013,0.0,1.0
2012-08-16,11.5,11.56,11.32,11.34,655200,15.4360290383607,15.5165648420391,15.1944216273255,15.2212668952183,488130.722044832,0.0,1.0
2012-08-17,11.61,11.64,11.51,11.62,684000,15.5836780117711,15.6239459136103,15.4494516723071,15.5971006457175,509587.01751933,0.0,1.0
2012-08-20,11.52,11.54,11.3,11.47,445000,15.4628743062535,15.4897195741463,15.1675763594327,15.3957611365215,331529.565491377,0.0,1.0
2012-08-21,11.77,11.87,11.69,11.77,636200,15.7984401549135,15.9326664943775,15.6910590833423,15.7984401549135,473975.52711374,0.0,1.0
2012-08-22,11.81,11.87,11.65,11.67,771600,15.8521306906991,15.9326664943775,15.6373685475567,15.6642138154495,574849.916254262,0.0,1.0
2012-08-23,11.61,11.6995,11.54,11.64,584200,15.5836780117711,15.7038105855914,15.4897195741463,15.6239459136103,435234.993618118,0.0,1.0
2012-08-24,11.53,11.61,11.392,11.45,625300,15.4762969401999,15.5836780117711,15.2910645917396,15.3689158686287,465854.915284849,0.0,1.0
2012-08-27,11.59,11.6574,11.57,11.64,323400,15.5568327438783,15.647301296677,15.5299874759855,15.6239459136103,240936.317932385,0.0,1.0
2012-08-28,11.67,11.722,11.59,11.61,184600,15.6642138154495,15.7340115119708,15.5568327438783,15.5836780117711,137528.893909457,0.0,1.0
2012-08-29,11.63,11.69,11.59,11.66,960600,15.6105232796639,15.6910590833423,15.5568327438783,15.6507911815031,715656.855305656,0.0,1.0
2012-08-30,11.41,11.58,11.41,11.55,226100,15.3152253328431,15.5434101099319,15.3152253328431,15.5031422080927,168446.819680001,0.0,1.0
2012-08-31,11.73,11.83,11.59,11.77,760100,15.7447496191279,15.8789759585919,15.5568327438783,15.7984401549135,566282.298269654,0.0,1.0
2012-09-04,11.84,11.9,11.7613,11.89,592100,15.8923985925383,15.9729343962167,15.7867624633801,15.9595117622703,441120.574668415,0.0,1.0
2012-09-05,11.75,11.87,11.685,11.83,516000,15.7715948870207,15.9326664943775,15.6843477663691,15.8789759585919,384425.293918091,0.0,1.0
2012-09-06,12.38,12.41,11.99,11.99,1372200,16.6172208256439,16.6574887274831,16.0937381017343,16.0937381017343,1022303.07812869,0.0,1.0
2012-09-07,12.78,12.78,12.62,12.68,886500,17.1541261835,17.1541261835,16.9393640403575,17.0198998440359,660451.595074394,0.0,1.0
2012-09-10,12.55,12.69,12.54,12.63,688000,16.8454056027327,17.0333224779823,16.8319829687863,16.9527866743039,512567.058557457,0.0,1.0
2012-09-11,12.83,12.88,12.65,12.66,1145000,17.221239353232,17.288352522964,16.9796319421967,16.9930545761431,853036.747163205,0.0,1.0
2012-09-12,13.0,13.06,12.93,13.0,708900,17.4494241303208,17.5299599339992,17.355465692696,17.4494241303208,528137.772981656,0.0,1.0
2012-09-13,13.31,13.35,12.79,12.87,1057900,17.8655257826592,17.9192163184448,17.1675488174464,17.2749298890176,788146.35355804,0.0,1.0
2012-09-14,13.39,13.53,13.34,13.39,779400,17.9729068542304,18.16082372948,17.9057936844984,17.9729068542304,580660.996278605,0.0,1.0
2012-09-17,13.34,13.41,13.279,13.33,1347400,17.9057936844984,17.9997521221232,17.8239156174253,17.892371050552,1003826.82369232,0.0,1.0
2012-09-18,12.95,13.0,12.88,12.96,770400,17.3823109605888,17.4494241303208,17.288352522964,17.3957335945352,573955.903942824,0.0,1.0
2012-09-19,13.02,13.04,12.91,12.99,394600,17.4762693982136,17.5031146661064,17.3286204248032,17.4360014963744,293981.048411005,0.0,1.0
2012-09-20,12.7,12.75,12.56,12.63,992800,17.0467451119288,17.1138582816608,16.8588282366791,16.9527866743039,739646.185662558,0.0,1.0
2012-09-21,12.75,12.924,12.75,12.92,2390000,17.1138582816608,17.3474121123281,17.1138582816608,17.3420430587496,1780574.52027953,0.0,1.0
2012-09-24,12.78,12.81,12.66,12.68,341800,17.1541261835,17.1943940853392,16.9930545761431,17.0198998440359,254644.506707758,0.0,1.0
2012-09-25,12.59,12.8498,12.58,12.69,1585300,16.8990961385183,17.2478161684458,16.8856735045719,17.0333224779823,1181064.76443479,0.0,1.0
2012-09-26,12.31,12.4,12.24,12.4,1380200,16.5232623880191,16.6440660935367,16.4293039503943,16.6440660935367,1028263.16020494,0.0,1.0
2012-09-27,12.49,12.55,12.26,12.38,651700,16.7648697990543,16.8454056027327,16.4561492182871,16.6172208256439,485523.186136474,0.0,1.0
2012-09-28,12.03,12.26,11.99,12.26,613200,16.1474286375199,16.4561492182871,16.0937381017343,16.4561492182871,456840.291144523,0.0,1.0
2012-10-01,12.27,12.46,12.221,12.33,755300,16.4695718522335,16.7246018972151,16.4038009458962,16.5501076559119,562706.249023905,0.0,1.0
2012-10-02,12.4,12.58,12.36,12.56,790700,16.6440660935367,16.8856735045719,16.5903755577511,16.8588282366791,589079.612211309,0.0,1.0
2012-10-03,12.39,12.48,12.37,12.47,192100,16.6306434595903,16.7514471651079,16.6037981916975,16.7380245311615,143116.470855941,0.0,1.0
2012-10-04,12.55,12.57,12.45,12.49,323400,16.8454056027327,16.8722508706255,16.7111792632687,16.7648697990543,240936.317932386,0.0,1.0
2012-10-05,12.73,12.85,12.68,12.78,691900,17.087013013768,17.2480846211248,17.0198998440359,17.1541261835,515472.598569626,0.0,1.0
2012-10-08,12.55,12.57,12.49,12.53,163900,16.8454056027327,16.8722508706255,16.7648697990543,16.8185603348399,122107.181537162,0.0,1.0
2012-10-09,12.32,12.52,12.285,12.51,368900,16.5366850219655,16.8051377008935,16.4897058031531,16.7917150669471,274834.284741055,0.0,1.0
2012-10-10,12.29,12.39,12.24,12.35,643400,16.4964171201263,16.6306434595903,16.4293039503943,16.5769529238047,479339.600982365,0.0,1.0
2012-10-11,12.41,12.57,12.41,12.53,490100,16.6574887274831,16.8722508706255,16.6574887274831,16.8185603348399,365129.528196235,0.0,1.0
2012-10-12,12.4,12.56,12.38,12.51,278500,16.6440660935367,16.8588282366791,16.6172208256439,16.7917150669471,207485.357279435,0.0,1.0
2012-10-15,12.57,12.599,12.44,12.53,385600,16.8722508706255,16.9111765090701,16.6977566293223,16.8185603348399,287275.956075226,0.0,1.0
2012-10-16,12.97,12.98,12.76,12.77,853600,17.4091562284816,17.422578862428,17.1272809156072,17.1407035495536,635940.757535818,0.0,1.0
2012-10-17,13.22,13.24,13.05,13.12,1121200,17.7447220771416,17.7715673450344,17.5165373000528,17.6104957376776,835305.502986364,0.0,1.0
2012-10-18,13.05,13.15,12.99,13.0,470700,17.5165373000528,17.6507636395168,17.4360014963744,17.4494241303208,350676.329161328,0.0,1.0
2012-10-19,12.7,12.9,12.67,12.9,1825400,17.0467451119288,17.3151977908568,17.0064772100895,17.3151977908568,1359941.72774822,0.0,1.0
2012-10-22,12.88,12.9,12.7601,12.84,292600,17.288352522964,17.3151977908568,17.1274151419466,17.2346619871784,217990.001938824,0.0,1.0
2012-10-23,12.51,12.57,12.41,12.48,362800,16.7917150669471,16.8722508706255,16.6574887274831,16.7514471651079,270289.722157915,0.0,1.0
2012-10-24,12.51,12.64,12.5,12.63,174800,16.7917150669471,16.9662093082503,16.7782924330007,16.9527866743039,130227.793366051,0.0,1.0
2012-10-25,12.43,12.64,12.39,12.62,532500,16.6843339953759,16.9662093082503,16.6306434595903,16.9393640403575,396717.963200357,0.0,1.0
2012-10-26,12.51,12.54,12.41,12.45,286700,16.7917150669471,16.8319829687863,16.6574887274831,16.7111792632687,213594.441407591,0.0,1.0
2012-10-31,12.47,12.63,12.45,12.63,413400,16.7380245311615,16.9527866743039,16.7111792632687,16.9527866743039,307987.241290193,0.0,1.0
2012-11-01,12.71,12.73,12.57,12.6,308400,17.0601677458752,17.087013013768,16.8722508706255,16.9125187724647,229761.164039417,0.0,1.0
2012-11-02,12.43,12.63,12.42,12.6,485600,16.6843339953759,16.9527866743039,16.6709113614295,16.9125187724647,361776.982028344,0.0,1.0
2012-11-05,12.29,12.3399,12.23,12.28,696900,16.4964171201263,16.5633960635189,16.4158813164479,16.4829944861799,519197.649867284,0.0,1.0
2012-11-06,12.48,12.52,12.35,12.37,537400,16.7514471651079,16.8051377008935,16.5769529238047,16.6037981916975,400368.51347206,0.0,1.0
2012-11-07,12.22,12.28,12.06,12.18,2735800,16.4024586825015,16.4829944861799,16.1876965393591,16.3487681467159,2038199.06802542,0.0,1.0
2012-11-08,11.93,12.1265,11.92,11.98,5017200,16.0132022980559,16.2769570551027,15.9997796641095,16.0803154677879,3737865.47411986,0.0,1.0
2012-11-09,11.92,12.02,11.84,11.85,1182200,15.9997796641095,16.1340060035735,15.8923985925383,15.9058212264847,880751.128817767,0.0,1.0
2012-11-12,11.99,12.03,11.93,12.03,1687600,16.0937381017343,16.1474286375199,16.0132022980559,16.1474286375199,1257279.31398483,0.0,1.0
2012-11-13,11.97,12.11,11.83,11.85,1361700,16.0668928338415,16.2548097090911,15.8789759585919,15.9058212264847,1014480.47040362,0.0,1.0
2012-11-14,11.95,12.13,11.89,12.13,384300,16.0400475659487,16.2816549769839,15.9595117622703,16.2816549769839,286307.442737835,0.0,1.0
2012-11-15,11.99,12.13,11.97,12.06,4341500,16.0937381017343,16.2816549769839,16.0668928338415,16.1876965393591,3234462.04175464,0.0,1.0
2012-11-16,11.82,11.91,11.72,11.87,1468900,15.8655533246455,15.9863570301631,15.7313269851815,15.9326664943775,1094345.57022536,0.0,1.0
2012-11-19,12.21,12.22,11.97,11.99,3183200,16.3890360485551,16.4024586825015,16.0668928338415,16.0937381017343,2371516.65813967,0.0,1.0
2012-11-20,12.19,12.21,12.05,12.08,1234400,16.3621907806623,16.3890360485551,16.1742739054127,16.2145418072519,919640.664365296,0.0,1.0
2012-11-21,12.27,12.2825,12.22,12.24,541100,16.4695718522335,16.4863501446665,16.4024586825015,16.4293039503943,403125.051432325,0.0,1.0
2012-11-23,12.61,12.62,12.5,12.51,229100,16.9259414064111,16.9393640403575,16.7782924330007,16.7917150669471,170681.850458595,0.0,1.0
2012-11-26,12.55,12.55,12.45,12.52,396500,16.8454056027327,16.8454056027327,16.7111792632687,16.8051377008935,295396.567904116,0.0,1.0
2012-11-27,12.35,12.45,12.35,12.39,232000,16.5769529238047,16.7111792632687,16.5769529238047,16.6306434595903,172842.380211235,0.0,1.0
2012-11-28,12.5,12.53,12.18,12.25,3279400,16.7782924330007,16.8185603348399,16.3487681467159,16.4427265843407,2443186.64510657,0.0,1.0
2012-11-29,12.77,12.78,12.66,12.72,667600,17.1407035495536,17.1541261835,16.9930545761431,17.0735903798216,497368.849263018,0.0,1.0
2012-11-30,12.75,12.84,12.71,12.77,559900,17.1138582816608,17.2346619871784,17.0601677458752,17.1407035495536,417131.244311509,0.0,1.0
2012-12-03,12.79,12.96,12.766,12.95,465700,17.1675488174464,17.3957335945352,17.135334495975,17.3823109605888,346951.277863672,0.0,1.0
2012-12-04,13.01,13.02,12.9,12.95,4777400,17.4628467642672,17.4762693982136,17.3151977908568,17.3823109605888,3559212.01388428,0.0,1.0
2012-12-05,12.89,12.99,12.8,12.89,3762900,17.3017751569104,17.4360014963744,17.1809714513928,17.3017751569104,2803399.10558989,0.0,1.0
2012-12-06,12.75,12.75,12.6,12.69,2408900,17.1138582816608,17.1138582816608,16.9125187724647,17.0333224779823,1794655.21418467,0.0,1.0
2012-12-07,12.57,12.58,12.4,12.48,368400,16.8722508706255,16.8856735045719,16.6440660935367,16.7514471651079,274461.779611289,0.0,1.0
2012-12-10,12.35,12.36,12.18,12.18,2372400,16.5769529238047,16.5903755577511,16.3487681467159,16.3487681467159,1767462.33971179,0.0,1.0
2012-12-11,12.57,12.58,12.46,12.47,1240300,16.8722508706255,16.8856735045719,16.7246018972151,16.7380245311615,924036.224896531,0.0,1.0
2012-12-12,12.72,12.84,12.63,12.65,622500,17.0735903798216,17.2346619871784,16.9527866743039,16.9796319421967,463768.886558161,0.0,1.0
2012-12-13,12.77,12.86,12.65,12.7101,2803100,17.1407035495536,17.2615072550712,16.9796319421967,17.0603019722146,2088338.25849186,0.0,1.0
2012-12-14,12.93,13.0,12.805,12.85,3094400,17.355465692696,17.4494241303208,17.187682768366,17.2480846211248,2305359.74709329,0.0,1.0
2012-12-17,13.11,13.11,12.88,12.89,3325200,17.5970731037312,17.5970731037312,17.288352522964,17.3017751569104,2477308.11499309,0.0,1.0
2012-12-18,13.19,13.21,13.03,13.04,1319000,17.787279880332,17.8142507368602,17.5715130281066,17.5849984563707,978092.778493755,0.061706,1.0
2012-12-19,13.26,13.34,13.16,13.34,1868100,17.8816778781806,17.9895613042934,17.7468235955398,17.9895613042934,1385273.02464305,0.0,1.0
2012-12-20,13.38,13.42,13.27,13.31,411400,18.0435030173497,18.0974447304061,17.8951633064447,17.9491050195011,305070.029622692,0.0,1.0
2012-12-21,13.32,13.33,13.12,13.12,678200,17.9625904477652,17.9760758760293,17.6928818824834,17.6928818824834,502913.20877518,0.0,1.0
2012-12-24,13.22,13.34,13.2,13.3399,264500,17.8277361651243,17.9895613042934,17.8007653085961,17.9894264500107,196137.634504623,0.0,1.0
2012-12-26,13.24,13.33,13.16,13.28,234700,17.8547070216525,17.9760758760293,17.7468235955398,17.9086487347088,174039.708197486,0.0,1.0
2012-12-27,13.4,13.43,13.2693,13.43,886300,18.0704738738779,18.1109301586701,17.8942193264663,18.1109301586701,657227.922349517,0.0,1.0
2012-12-28,13.16,13.27,13.15,13.23,488600,17.7468235955398,17.8951633064447,17.7333381672757,17.8412215933884,362317.006498899,0.0,1.0
2012-12-31,13.45,13.45,13.2,13.2,830500,18.1379010151983,18.1379010151983,17.8007653085961,17.8007653085961,615849.92610998,0.0,1.0
2013-01-02,13.64,13.7,13.51,13.68,1748000,18.394124152216,18.4750367218005,18.2188135847829,18.4480658652723,1296213.93237838,0.0,1.0
2013-01-03,13.49,13.63,13.48,13.53,1065100,18.1918427282547,18.3806387239519,18.1783572999906,18.245784441311,789815.480192339,0.0,1.0
2013-01-04,13.67,13.7,13.48,13.5,2403000,18.4345804370083,18.4750367218005,18.1783572999906,18.2053281565188,1781923.38644464,0.0,1.0
2013-01-07,13.55,13.58,13.4662,13.5,853300,18.2727552978392,18.3132115826315,18.1597474089861,18.2053281565188,632757.064358393,0.0,1.0
2013-01-08,13.58,13.65,13.5,13.63,926500,18.3132115826315,18.4076095804801,18.2053281565188,18.3806387239519,687037.876629614,0.0,1.0
2013-01-09,13.8,13.85,13.68,13.7,3049800,18.6098910044414,18.6773181457618,18.4480658652723,18.4750367218005,2261552.2030707,0.0,1.0
2013-01-10,14.21,14.23,14.026,14.1,2072500,19.162793563269,19.1897644197972,18.9146616832098,19.014453852364,1536844.03595778,0.0,1.0
2013-01-11,14.3,14.3299,14.168,14.26,889400,19.2841624176458,19.3244838481554,19.1061547645598,19.2302207045894,659526.699918381,0.0,1.0
2013-01-14,14.19,14.24,14.06,14.18,4571300,19.1358227067408,19.2032498480613,18.9605121393077,19.1223372784767,3389807.06469181,0.0,1.0
2013-01-15,14.26,14.29,14.1,14.12,1432100,19.2302207045894,19.2706769893817,19.014453852364,19.0414247088922,1061961.0826997,0.0,1.0
2013-01-16,14.06,14.11,14.0,14.02,948100,18.9605121393077,19.0279392806281,18.8795995697232,18.9065704262513,703055.165496533,0.0,1.0
2013-01-17,14.32,14.41,14.29,14.31,804400,19.311133274174,19.4325021285508,19.2706769893817,19.2976478459099,596495.702062452,0.0,1.0
2013-01-18,14.31,14.34,14.1501,14.24,705500,19.2976478459099,19.3381041307022,19.0820158479671,19.2032498480613,523157.282204202,0.0,1.0
2013-01-22,14.43,14.45,14.28,14.36,993300,19.4594729850789,19.4864438416071,19.2571915611176,19.3650749872303,736572.825532864,0.0,1.0
2013-01-23,14.31,14.34,14.2,14.27,1170100,19.2976478459099,19.3381041307022,19.1493081350049,19.2437061328535,867677.301073192,0.0,1.0
2013-01-24,14.37,14.42,14.27,14.32,3366600,19.3785604154944,19.4459875568149,19.2437061328535,19.311133274174,2496472.4397855,0.0,1.0
2013-01-25,14.57,14.6,14.41,14.48,6122700,19.6482689807762,19.6887252655684,19.4325021285508,19.5269001263994,4540234.00673518,0.0,1.0
2013-01-28,14.61,14.63,14.54,14.61,2028700,19.7022106938325,19.7291815503607,19.6078126959839,19.7022106938325,1504364.53353319,0.0,1.0
2013-01-29,14.39,14.61,14.37,14.49,5483000,19.4055312720226,19.7022106938325,19.3785604154944,19.5403855546635,4065870.13228298,0.0,1.0
2013-01-30,14.19,14.26,14.12,14.23,3240600,19.1358227067408,19.2302207045894,19.0414247088922,19.1897644197972,2403038.25472848,0.0,1.0
2013-01-31,14.2,14.34,14.175,14.22,1096200,19.1493081350049,19.3381041307022,19.1155945643447,19.1762789915331,812877.409996098,0.0,1.0
2013-02-01,14.29,14.335,14.074,14.17,1804900,19.2706769893817,19.3313614165701,18.9793917388774,19.1088518502127,1338407.62388429,0.0,1.0
2013-02-04,13.46,13.78,13.4,13.76,2383000,18.1513864434624,18.5829201479132,18.0704738738779,18.5559492913851,1767092.56341972,0.0,1.0
2013-02-05,13.67,13.74,13.57,13.68,1616800,18.4345804370083,18.5289784348569,18.2997261543674,18.4480658652723,1198923.73333487,0.0,1.0
2013-02-06,13.61,13.63,13.41,13.4399,999300,18.3536678674237,18.3806387239519,18.083959302142,18.1242807326516,741022.072440341,0.0,1.0
2013-02-07,13.29,13.65,13.16,13.65,1630500,17.9221341629729,18.4076095804801,17.7468235955398,18.4076095804801,1209082.84710695,0.0,1.0
2013-02-08,13.41,13.43,13.32,13.34,909800,18.083959302142,18.1109301586701,17.9625904477652,17.9895613042934,674654.139403803,0.0,1.0
2013-02-11,13.29,13.38,13.23,13.37,2543100,17.9221341629729,18.0435030173497,17.8412215933884,18.0300175890856,1885813.30173424,0.0,1.0
2013-02-12,13.42,13.5,13.3158,13.33,2377500,18.0974447304061,18.2053281565188,17.9569265678943,17.9760758760293,1763014.08708786,0.0,1.0
2013-02-13,13.5,13.59,13.45,13.55,2639600,18.2053281565188,18.3266970108956,18.1379010151983,18.2727552978392,1957372.0228295,0.0,1.0
2013-02-14,13.28,13.32,13.2,13.22,942100,17.9086487347088,17.9625904477652,17.8007653085961,17.8277361651243,698605.918589057,0.0,1.0
2013-02-15,13.21,13.365,13.13,13.35,1836800,17.8142507368602,18.0232748749536,17.7063673107475,18.0030467325574,1362062.78660904,0.0,1.0
2013-02-19,13.4,13.44,13.33,13.34,3220600,18.0704738738779,18.1244155869342,17.9760758760293,17.9895613042934,2388207.43170355,0.0,1.0
2013-02-20,13.12,13.405,13.12,13.4,2301300,17.6928818824834,18.0772165880099,17.6928818824834,18.0704738738779,1706508.65136291,0.0,1.0
2013-02-21,12.67,12.8299,12.58,12.8,2285900,17.0860376105995,17.3016696085422,16.9646687562227,17.2613481780326,1695088.91763371,0.0,1.0
2013-02-22,12.94,12.96,12.73,12.85,1172600,17.4501441737298,17.477115030258,17.166950180184,17.328775319353,869531.15395131,0.0,1.0
2013-02-25,12.2,13.45,12.12,13.44,6613900,16.4522224821873,18.1379010151983,16.3443390560746,18.1244155869342,4904479.02022733,0.0,1.0
2013-02-26,12.29,12.44,12.142,12.36,2910300,16.5735913365641,16.7758727605254,16.3740069982556,16.6679893344127,2158107.21247185,0.0,1.0
2013-02-27,12.53,12.6,12.24,12.27,1537300,16.8972416149022,16.9916396127508,16.5061641952437,16.5466204800359,1139971.2118108,0.0,1.0
2013-02-28,12.44,12.62,12.42,12.46,1799600,16.7758727605254,17.018610469279,16.7489019039973,16.8028436170536,1334477.45578269,0.0,1.0
2013-03-01,12.25,12.3,12.13,12.22,1601200,16.5196496235078,16.5870767648282,16.3578244843387,16.4791933387155,1187355.69137543,0.0,1.0
2013-03-04,12.23,12.25,12.09,12.17,1058100,16.4926787669796,16.5196496235078,16.3038827712824,16.4117661973951,784624.692133616,0.0,1.0
2013-03-05,12.43,12.5,12.39,12.43,1765400,16.7623873322614,16.85678533011,16.708445619205,16.7623873322614,1309116.74841006,0.0,1.0
2013-03-06,12.47,12.54,12.37,12.52,812500,16.8163290453177,16.9107270431663,16.6814747626768,16.8837561866381,602502.185387547,0.0,1.0
2013-03-07,12.61,12.63,12.51,12.54,1061700,17.0051250410149,17.0320958975431,16.8702707583741,16.9107270431663,787294.240278105,0.0,1.0
2013-03-08,12.61,12.71,12.4299,12.66,3822700,17.0051250410149,17.1399793236558,16.7622524779787,17.0725521823354,2834689.3588689,0.0,1.0
2013-03-11,12.62,12.64,12.56,12.6,2522000,17.018610469279,17.0455813258072,16.9376978996945,16.9916396127508,1870166.78344295,0.0,1.0
2013-03-12,12.53,12.69,12.47,12.64,649500,16.8972416149022,17.1130084671276,16.8163290453177,17.0455813258072,481630.977734416,0.0,1.0
2013-03-13,12.35,12.38,12.241,12.35,1173300,16.6545039061486,16.6949601909409,16.5075127380701,16.6545039061486,870050.232757183,0.0,1.0
2013-03-14,12.58,12.64,12.4578,12.49,897300,16.9646687562227,17.0455813258072,16.7998768228355,16.8432999018459,665384.875013225,0.0,1.0
2013-03-15,12.58,12.67,12.5213,12.64,886800,16.9646687562227,17.0860376105995,16.8855092923125,17.0455813258072,657598.69292514,0.0,1.0
2013-03-18,12.28,12.48,12.21,12.25,2248500,16.5601059083,16.8298144735818,16.4657079104514,16.5196496235078,1667355.27857711,0.0,1.0
2013-03-19,12.18,12.39,12.01,12.37,2477700,16.4252516256592,16.708445619205,16.1959993451697,16.6814747626768,1837316.51044273,0.0,1.0
2013-03-20,12.41,12.46,12.33,12.4,1903900,16.7354164757332,16.8028436170536,16.6275330496205,16.7219310474691,1411820.19785766,0.0,1.0
2013-03-21,12.3,12.41,12.23,12.3,1152400,16.5870767648282,16.7354164757332,16.4926787669796,16.5870767648282,854552.022696135,0.0,1.0
2013-03-22,12.56,12.6,12.46,12.51,860200,16.9376978996945,16.9916396127508,16.8028436170536,16.8702707583741,637873.698301991,0.0,1.0
2013-03-25,12.05,12.355,11.92,12.33,2134200,16.249941058226,16.6612466202807,16.0746304907929,16.6275330496205,1582597.12498967,0.0,1.0
2013-03-26,11.95,12.05,11.88,12.01,1417000,16.1150867755851,16.249941058226,16.0206887777365,16.1959993451697,1050763.81131588,0.0,1.0
2013-03-27,11.72,11.8,11.59,11.62,2221100,15.8049219255111,15.9128053516238,15.629611358078,15.6700676428702,1647037.05103296,0.0,1.0
2013-03-28,11.8,11.91,11.7,11.84,3220400,15.9128053516238,16.0611450625288,15.7779510689829,15.9667470646802,2388059.1234733,0.0,1.0
2013-04-01,11.63,11.84,11.61,11.82,1983300,15.6835530711343,15.9667470646802,15.6565822146061,15.939776208152,1470698.56526661,0.0,1.0
2013-04-02,11.77,11.89,11.73,11.82,2100200,15.8723490668315,16.0341742060006,15.8184073537752,15.939776208152,1557384.7258473,0.0,1.0
2013-04-03,11.59,11.79,11.575,11.76,1532200,15.629611358078,15.8993199233597,15.6093832156818,15.8588636385675,1136189.35193944,0.0,1.0
2013-04-04,11.74,11.74,11.54,11.63,694000,15.8318927820393,15.8318927820393,15.5621842167575,15.6835530711343,514629.55896487,0.0,1.0
2013-04-05,11.89,11.89,11.7,11.75,1296200,16.0341742060006,16.0341742060006,15.7779510689829,15.8453782103034,961185.64024534,0.0,1.0
2013-04-08,11.85,11.86,11.76,11.86,710000,15.9802324929442,15.9937179212083,15.8588636385675,15.9937179212083,526494.217384812,0.0,1.0
2013-04-09,12.05,12.1,11.87,11.92,1284900,16.249941058226,16.3173681995464,16.0072033494724,16.0746304907929,952806.225236258,0.0,1.0
2013-04-10,12.37,12.39,12.23,12.24,1431200,16.6814747626768,16.708445619205,16.4926787669796,16.5061641952437,1061293.69566358,0.0,1.0
2013-04-11,12.42,12.51,12.37,12.45,1422600,16.7489019039973,16.8702707583741,16.6814747626768,16.7893581887895,1054916.44176286,0.0,1.0
2013-04-12,12.37,12.3735,12.23,12.28,1224300,16.6814747626768,16.6861946625693,16.4926787669796,16.5601059083,907868.831470738,0.0,1.0
2013-04-15,11.88,12.25,11.88,12.25,2104600,16.0206887777365,16.5196496235078,16.0206887777365,16.5196496235078,1560647.50691278,0.0,1.0
2013-04-16,12.19,12.22,12.07,12.21,345000,16.4387370539232,16.4791933387155,16.2769119147542,16.4657079104514,255831.697179944,0.0,1.0
2013-04-17,11.99,12.08,11.832,12.08,5318300,16.1690284886415,16.2903973430183,15.9559587220689,16.2903973430183,3943738.30467272,0.0,1.0
2013-04-18,12.0,12.06,11.8902,12.01,1210200,16.1825139169056,16.2634264864901,16.0344439145659,16.1959993451697,897413.101238164,0.0,1.0
2013-04-19,12.2,12.31,12.16,12.25,940200,16.4522224821873,16.6005621930923,16.398280769131,16.5196496235078,697196.99040169,0.0,1.0
2013-04-22,12.5,12.54,12.3,12.42,2152900,16.85678533011,16.9107270431663,16.5870767648282,16.7489019039973,1596463.94451797,0.0,1.0
2013-04-23,12.81,12.82,12.6,12.62,3676100,17.2748336062967,17.2883190345608,16.9916396127508,17.018610469279,2725979.4260962,0.0,1.0
2013-04-24,12.81,12.87,12.71,12.74,1677600,17.2748336062967,17.3557461758812,17.1399793236558,17.1804356084481,1244009.43533064,0.0,1.0
2013-04-25,12.82,12.91,12.785,12.8,961300,17.2883190345608,17.4096878889376,17.2411200356365,17.2613481780326,712843.508692983,0.0,1.0
2013-04-26,12.87,12.9,12.76,12.79,1338100,17.3557461758812,17.3962024606735,17.2074064649763,17.2478627497685,992256.214482557,0.0,1.0
2013-04-29,13.22,13.29,13.02,13.04,3342600,17.8277361651243,17.9221341629729,17.5580275998425,17.5849984563707,2478675.45215559,0.0,1.0
2013-04-30,13.15,13.19,13.04,13.13,3602200,17.7333381672757,17.787279880332,17.5849984563707,17.7063673107475,2671179.5350191,0.0,1.0
2013-05-01,12.97,13.1684,12.97,13.15,1006700,17.4906004585221,17.7581513552816,17.4906004585221,17.7333381672757,746509.476959562,0.0,1.0
2013-05-02,13.02,13.06,12.77,12.77,2282500,17.5580275998425,17.6119693128989,17.2208918932403,17.2208918932403,1692567.67771948,0.0,1.0
2013-05-03,13.17,13.2,13.06,13.06,1725400,17.7603090238039,17.8007653085961,17.6119693128989,17.6119693128989,1279455.10236021,0.0,1.0
2013-05-06,13.13,13.15,13.01,13.05,2147000,17.7063673107475,17.7333381672757,17.5445421715785,17.5984838846348,1592088.85172562,0.0,1.0
2013-05-07,13.29,13.36,13.2134,13.33,2037200,17.9221341629729,18.0165321608215,17.81883578247,17.9760758760293,1510667.63331878,0.0,1.0
2013-05-08,13.51,13.51,13.41,13.42,1611700,18.2188135847829,18.2188135847829,18.083959302142,18.0974447304061,1195141.87346352,0.0,1.0
2013-05-09,13.2,13.37,13.17,13.34,3535600,17.8007653085961,18.0300175890856,17.7603090238039,17.9895613042934,2621792.89434611,0.0,1.0
2013-05-10,13.41,13.43,13.24,13.32,2005500,18.083959302142,18.1109301586701,17.8547070216525,17.9625904477652,1487160.77882428,0.0,1.0
2013-05-13,13.29,13.33,13.1825,13.25,1968600,17.9221341629729,17.9760758760293,17.777165809134,17.8681924499166,1459797.91034329,0.0,1.0
2013-05-14,13.36,13.4,13.3,13.31,1732400,18.0165321608215,18.0704738738779,17.935619591237,17.9491050195011,1284645.89041894,0.0,1.0
2013-05-15,13.45,13.45,13.24,13.27,1527400,18.1379010151983,18.1379010151983,17.8547070216525,17.8951633064447,1132629.95441347,0.0,1.0
2013-05-16,13.4,13.5,13.36,13.44,1697100,18.0704738738779,18.2053281565188,18.0165321608215,18.1244155869342,1258469.48777994,0.0,1.0
2013-05-17,13.49,13.51,13.38,13.42,2870700,18.1918427282547,18.2188135847829,18.0435030173497,18.0974447304061,2128742.1828825,0.0,1.0
2013-05-20,13.63,13.64,13.47,13.49,2881700,18.3806387239519,18.394124152216,18.1648718717265,18.1918427282547,2136899.13554621,0.0,1.0
2013-05-21,13.58,13.65,13.44,13.54,1467800,18.3132115826315,18.4076095804801,18.1244155869342,18.2592698695751,1088434.10179919,0.0,1.0
2013-05-22,13.39,13.77,13.335,13.62,2222700,18.0569884456138,18.5694347196491,17.9828185901613,18.3671532956878,1648223.51687495,0.0,1.0
2013-05-23,13.32,13.33,13.195,13.26,2816100,17.9625904477652,17.9760758760293,17.7940225944641,17.8816778781806,2088254.03602445,0.0,1.0
2013-05-24,13.27,13.28,13.1175,13.15,1457100,17.8951633064447,17.9086487347088,17.6895105254174,17.7333381672757,1080499.61148086,0.0,1.0
2013-05-28,13.48,13.65,13.45,13.63,1420600,18.1783572999906,18.4076095804801,18.1379010151983,18.3806387239519,1053433.35946037,0.0,1.0
2013-05-29,13.48,13.57,13.422,13.54,1169100,18.1783572999906,18.2997261543674,18.1001418160589,18.2592698695751,866935.759921946,0.0,1.0
2013-05-30,13.66,13.695,13.54,13.59,3502300,18.4210950087442,18.4682940076685,18.2592698695751,18.3266970108956,2597099.5740096,0.0,1.0
2013-05-31,13.31,13.54,13.31,13.51,1779600,17.9491050195011,18.2592698695751,17.9491050195011,18.2188135847829,1319646.63275776,0.0,1.0
2013-06-03,13.54,13.55,13.37,13.43,1370600,18.2592698695751,18.2727552978392,18.0300175890856,18.1109301586701,1016356.30189806,0.0,1.0
2013-06-04,13.46,13.55,13.3677,13.52,1386200,18.1513864434624,18.2727552978392,18.0269159405849,18.2322990130469,1027924.3438575,0.0,1.0
2013-06-05,13.32,13.54,13.32,13.51,1988300,17.9625904477652,18.2592698695751,17.9625904477652,18.2188135847829,1474406.27102284,0.0,1.0
2013-06-06,13.26,13.35,13.08,13.32,2446100,17.8816778781806,18.0030467325574,17.6389401694271,17.9625904477652,1813883.81006336,0.0,1.0
2013-06-07,13.3,13.38,13.1614,13.26,2574800,17.935619591237,18.0435030173497,17.7487115554967,17.8816778781806,1909320.15622875,0.0,1.0
2013-06-10,13.21,13.26,13.13,13.26,2093600,17.8142507368602,17.8816778781806,17.7063673107475,17.8816778781806,1552490.55424907,0.0,1.0
2013-06-11,13.03,13.08,12.924,12.98,1329400,17.5715130281066,17.6389401694271,17.4285674885073,17.5040858867862,985804.806466716,0.0,1.0
2013-06-12,12.81,13.05,12.7849,13.04,1234000,17.2748336062967,17.5984838846348,17.2409851813538,17.5849984563707,915061.780637825,0.0,1.0
2013-06-13,13.08,13.08,12.84,12.86,1592000,17.6389401694271,17.6389401694271,17.315289891089,17.3422607476171,1180533.51278397,0.0,1.0
2013-06-14,12.79,13.02,12.74,12.94,1784900,17.2478627497685,17.5580275998425,17.1804356084481,17.4501441737298,1323576.80085936,0.0,1.0
2013-06-17,13.02,13.14,12.92,13.1,1602900,17.5580275998425,17.7198527390116,17.4231733172017,17.6659110259552,1188616.31133256,0.0,1.0
2013-06-18,13.08,13.125,13.03,13.05,906400,17.6389401694271,17.6996245966155,17.5715130281066,17.5984838846348,672132.899489565,0.0,1.0
2013-06-19,12.71,13.04,12.685,13.03,1974700,17.1399793236558,17.5849984563707,17.1062657529956,17.5715130281066,1464321.3113659,0.0,1.0
2013-06-20,12.28,12.52,12.27,12.51,2837400,16.5601059083,16.8837561866381,16.5466204800359,16.8702707583741,2104048.86254601,0.0,1.0
2013-06-21,12.14,12.339,12.04,12.32,6144900,16.3713099126028,16.6396699350582,16.2364556299619,16.6140476213564,4556696.22029285,0.0,1.0
2013-06-24,12.17,12.25,11.981,12.0,6615400,16.4117661973951,16.5196496235078,16.1568916032038,16.1825139169056,4905591.33195418,0.0,1.0
2013-06-25,12.11,12.12,11.95,12.09,1542100,16.3308536278105,16.3443390560746,16.1150867755851,16.3038827712824,1143530.60933679,0.0,1.0
2013-06-26,12.21,12.2151,12.1,12.17,1231500,16.4657079104514,16.4725854788661,16.3173681995464,16.4117661973951,913207.927759711,0.0,1.0
2013-06-27,11.97,12.0715,11.94,12.01,1137800,16.4729859960855,16.6126692106722,16.4317003168974,16.5280335683365,826775.78935819,0.245397,1.0
2013-06-28,11.81,11.93,11.77,11.86,1003300,16.2527957070819,16.4179384238346,16.197748134831,16.3216051723955,729042.142259685,0.0,1.0
2013-07-01,12.0,12.085,11.97,12.04,704400,16.5142716752737,16.6312477663069,16.4729859960855,16.5693192475246,511848.185993943,0.0,1.0
2013-07-02,11.77,11.92,11.71,11.86,1674800,16.197748134831,16.4041765307719,16.1151767764546,16.3216051723955,1216983.73353585,0.0,1.0
2013-07-03,11.81,11.841,11.66,11.67,819900,16.2527957070819,16.2954575755763,16.046367311141,16.0601292042037,595775.592981876,0.0,1.0
2013-07-05,11.95,11.99,11.812,11.98,696500,16.4454622099601,16.500509782211,16.2555480856944,16.4867478891483,506107.69668481,0.0,1.0
2013-07-08,12.08,12.1,12.0,12.02,604300,16.6243668197756,16.651890605901,16.5142716752737,16.5417954613992,439111.099937732,0.0,1.0
2013-07-09,12.01,12.0601,11.91,12.06,1449500,16.5280335683365,16.5969806525807,16.3904146377092,16.5968430336501,1053270.79159315,0.0,1.0
2013-07-10,12.08,12.13,11.95,11.95,887800,16.6243668197756,16.6931762850892,16.4454622099601,16.4454622099601,645114.73527175,0.0,1.0
2013-07-11,12.34,12.34,12.16,12.2,771300,16.9821760394065,16.9821760394065,16.7344619642774,16.7895095365283,560460.684067472,0.0,1.0
2013-07-12,11.98,12.055,11.94,12.05,1412600,16.4867478891483,16.5899620871187,16.4317003168974,16.5830811405874,1026457.62001,0.0,1.0
2013-07-15,12.13,12.1555,12.03,12.08,492200,16.6931762850892,16.7282691123992,16.5555573544619,16.6243668197756,357654.283285375,0.0,1.0
2013-07-16,12.13,12.1845,12.11,12.15,311100,16.6931762850892,16.7681786022811,16.6656524989637,16.7207000712147,226059.015705161,0.0,1.0
2013-07-17,12.225,12.3,12.18,12.29,504300,16.8239142691851,16.9271284671556,16.7619857504028,16.9133665740928,366446.678303159,0.0,1.0
2013-07-18,12.5,12.52,12.34,12.36,1101600,17.2023663284101,17.2298901145356,16.9821760394065,17.0096998255319,800471.268726473,0.0,1.0
2013-07-19,12.56,12.58,12.46,12.49,626800,17.2849376867865,17.312461472912,17.1473187561592,17.1886044353474,455460.594805513,0.0,1.0
2013-07-22,12.7,12.72,12.641,12.67,436900,17.4776041896647,17.5051279757902,17.3964090205946,17.4363185104765,317470.858121456,0.0,1.0
2013-07-23,12.77,12.84,12.74,12.82,497100,17.5739374411038,17.6702706925429,17.5326517619156,17.6427469064174,361214.839945469,0.0,1.0
2013-07-24,12.95,12.98,12.85,12.92,1716700,17.8216515162329,17.8629371954211,17.6840325856056,17.7803658370447,1247430.12620074,0.0,1.0
2013-07-25,13.09,13.1001,12.88,12.88,1131900,18.0143180191111,18.0282175311044,17.7253182647938,17.7253182647938,822488.588481748,0.0,1.0
2013-07-26,13.09,13.09,12.93,12.98,642100,18.0143180191111,18.0143180191111,17.7941277301074,17.8629371954211,466578.251315602,0.0,1.0
2013-07-29,12.92,12.93,12.82,12.87,708800,17.7803658370447,17.7941277301074,17.6427469064174,17.7115563717311,515045.420545864,0.0,1.0
2013-07-30,13.0,13.0463,12.94,13.0,650000,17.8904609815465,17.954178546427,17.8078896231702,17.8904609815465,472318.740624735,0.0,1.0
2013-07-31,13.0,13.169,12.94,12.96,2263200,17.8904609815465,18.1230369743066,17.8078896231702,17.8354134092956,1644541.19043369,0.0,1.0
2013-08-01,13.3,13.315,13.13,13.19,2340200,18.3033177734284,18.3239606130225,18.069365591362,18.1519369497384,1700492.79509231,0.0,1.0
2013-08-02,13.29,13.32,13.16,13.19,1178300,18.2895558803657,18.3308415595538,18.1106512705502,18.1519369497384,856204.880120188,0.0,1.0
2013-08-05,13.24,13.25,13.121,13.17,871900,18.220746415052,18.2345083081147,18.0569798876056,18.1244131636129,633561.092231855,0.0,1.0
2013-08-06,13.18,13.26,13.1,13.24,2202100,18.1381750566756,18.2482702011775,18.0280799121738,18.220746415052,1600143.22881497,0.0,1.0
2013-08-07,13.32,13.35,13.23,13.27,1028900,18.3308415595538,18.372127238742,18.2069845219893,18.2620320942402,747644.234198138,0.0,1.0
2013-08-08,13.6,13.66,13.485,13.5,1333500,18.7161745653102,18.7987459236866,18.5579127950889,18.5785556346829,968980.062497051,0.0,1.0
2013-08-09,13.68,13.7,13.58,13.58,739600,18.826269709812,18.8537934959375,18.6886507791848,18.6886507791848,537426.062409314,0.0,1.0
2013-08-12,13.61,13.64,13.53,13.55,1310900,18.729936458373,18.7712221375611,18.6198413138711,18.6473650999966,952557.903207634,0.0,1.0
2013-08-13,13.8,13.8,13.59,13.66,1180100,18.9914124265648,18.9914124265648,18.7024126722475,18.7987459236866,857512.839709612,0.0,1.0
2013-08-14,13.78,13.81,13.71,13.74,1355000,18.9638886404393,19.0051743196275,18.8675553890002,18.9088410681884,984602.913148485,0.0,1.0
2013-08-15,13.79,13.81,13.48,13.61,1294000,18.9776505335021,19.0051743196275,18.5510318485575,18.729936458373,940277.615951391,0.0,1.0
2013-08-16,13.98,14.015,13.91,13.93,1070000,19.2391265016939,19.2872931274134,19.1427932502548,19.1703170363803,777509.311489946,0.0,1.0
2013-08-19,13.56,13.76,13.56,13.73,1932000,18.6611269930593,18.9363648543139,18.6611269930593,18.8950791751257,1403876.62597998,0.0,1.0
2013-08-20,13.52,13.58,13.45,13.51,2422600,18.6060794208084,18.6886507791848,18.5097461693693,18.5923175277457,1760368.2785192,0.0,1.0
2013-08-21,13.4,13.48,13.2901,13.38,898500,18.4409367040557,18.5510318485575,18.2896934992963,18.4134129179302,652889.82838665,0.0,1.0
2013-08-22,13.72,13.75,13.63,13.63,700700,18.881317282063,18.9226029612511,18.7574602444984,18.7574602444984,509159.602393462,0.0,1.0
2013-08-23,13.8,13.8,13.68,13.7,674500,18.9914124265648,18.9914124265648,18.826269709812,18.8537934959375,490121.523925204,0.0,1.0
2013-08-26,13.44,13.54,13.43,13.5,2339200,18.4959842763066,18.6336032069339,18.4822223832438,18.5785556346829,1699766.15087596,0.0,1.0
2013-08-27,13.11,13.26,13.08,13.16,1168200,18.0418418052365,18.2482702011775,18.0005561260484,18.1106512705502,848865.773535101,0.0,1.0
2013-08-28,13.28,13.31,13.13,13.15,895600,18.2757939873029,18.3170796664911,18.069365591362,18.0968893774875,650782.560159249,0.0,1.0
2013-08-29,13.2,13.3,13.19,13.19,985800,18.1656988428011,18.3033177734284,18.1519369497384,18.1519369497384,716325.868473635,0.0,1.0
2013-08-30,13.04,13.21,13.04,13.21,546900,17.9455085537974,18.1794607358638,17.9455085537974,18.1794607358638,397401.721919489,0.0,1.0
2013-09-03,13.3,13.33,13.18,13.3,1847900,18.3033177734284,18.3446034526166,18.1381750566756,18.3033177734284,1342765.8473853,0.0,1.0
2013-09-04,13.19,13.21,13.03,13.03,1191000,18.1519369497384,18.1794607358638,17.9317466607347,17.9317466607347,865433.26166778,0.0,1.0
2013-09-05,13.26,13.26,13.14,13.17,710800,18.2482702011775,18.2482702011775,18.0831274844247,18.1244131636129,516498.708978554,0.0,1.0
2013-09-06,13.38,13.39,13.22,13.37,966600,18.4134129179302,18.4271748109929,18.1932226289266,18.3996510248675,702374.299519797,0.0,1.0
2013-09-09,13.625,13.69,13.49,13.49,1549400,18.750579297967,18.8400316028748,18.5647937416202,18.5647937416202,1125862.5488061,0.0,1.0
2013-09-10,13.62,13.67,13.5,13.65,1479800,18.7436983514357,18.8125078167493,18.5785556346829,18.7849840306239,1075288.11134843,0.0,1.0
2013-09-11,13.91,13.92,13.76,13.77,657800,19.1427932502548,19.1565551433175,18.9363648543139,18.9501267473766,477986.565512231,0.0,1.0
2013-09-12,13.78,13.83,13.74,13.77,1034400,18.9638886404393,19.032698105753,18.9088410681884,18.9501267473766,751640.777388039,0.0,1.0
2013-09-13,13.82,13.845,13.68,13.75,1074700,19.0189362126902,19.0533409453471,18.826269709812,18.9226029612511,780924.539306773,0.0,1.0
2013-09-16,13.93,14.0,13.91,13.99,1879700,19.1703170363803,19.2666502878193,19.1427932502548,19.2528883947566,1365873.13346509,0.0,1.0
2013-09-17,14.02,14.03,13.97,13.99,2613700,19.2941740739448,19.3079359670075,19.2253646086312,19.2528883947566,1899229.98826287,0.0,1.0
2013-09-18,14.49,14.525,13.98,14.01,3368900,19.940983047893,19.9891496736126,19.2391265016939,19.2804121808821,2447991.70044718,0.0,1.0
2013-09-19,14.4,14.45,14.355,14.43,2572600,19.8171260103285,19.8859354756421,19.7551974915462,19.8584116895167,1869364.91097106,0.0,1.0
2013-09-20,14.35,14.41,14.31,14.39,3883000,19.7483165450148,19.8308879033912,19.6932689727639,19.8033641172657,2821559.49207053,0.0,1.0
2013-09-23,14.39,14.44,14.332,14.4,1089700,19.8033641172657,19.8721735825794,19.7235451375019,19.8171260103285,791824.202551959,0.0,1.0
2013-09-24,14.43,14.52,14.425,14.5,919700,19.8584116895167,19.9822687270812,19.8515307429853,19.9547449409558,668294.68577318,0.0,1.0
2013-09-25,14.51,14.56,14.44,14.47,663700,19.9685068340185,20.0373162993321,19.8721735825794,19.9134592617676,482273.76638867,0.0,1.0
2013-09-26,14.41,14.46,14.33,14.37,812100,19.8308879033912,19.8996973687048,19.7207927588894,19.7758403311403,590107.768094379,0.0,1.0
2013-09-27,14.21,14.3,14.19,14.28,1410100,19.5556500421366,19.6795070797012,19.5281262560112,19.6519832935757,1024641.00946914,0.0,1.0
2013-09-30,14.12,14.16,13.97,13.99,2387800,19.4317930045721,19.486840576823,19.2253646086312,19.2528883947566,1735081.05979037,0.0,1.0
2013-10-01,14.48,14.54,14.21,14.22,1682200,19.9272211548303,20.0097925132067,19.5556500421366,19.5694119351994,1222360.90073681,0.0,1.0
2013-10-02,14.7,14.71,14.52,14.63,1169200,20.2299828022103,20.243744695273,19.9822687270812,20.1336495507712,849592.417751445,0.0,1.0
2013-10-03,14.61,14.66,14.56,14.66,1123900,20.1061257646458,20.1749352299594,20.0373162993321,20.1749352299594,816675.43475098,0.0,1.0
2013-10-04,14.8,14.83,14.72,14.75,1788900,20.3676017328376,20.4088874120258,20.2575065883358,20.298792267524,1299893.8386209,0.0,1.0
2013-10-07,14.83,14.92,14.76,14.78,905200,20.4088874120258,20.5327444495903,20.3125541605867,20.3400779467121,657758.344636167,0.0,1.0
2013-10-08,14.76,14.93,14.76,14.91,2360700,20.3125541605867,20.5465063426531,20.3125541605867,20.5189825565276,1715389.0015274,0.0,1.0
2013-10-09,14.96,15.0599,14.9001,14.95,2831200,20.5877920218412,20.7252733335379,20.5053582823955,20.5740301287785,2057275.10531808,0.0,1.0
2013-10-10,15.22,15.26,15.09,15.19,1055600,20.9456012414722,21.0006488137231,20.7666966316567,20.904315562284,767045.634774567,0.0,1.0
2013-10-11,15.26,15.28,15.18,15.18,931600,21.0006488137231,21.0281725998485,20.8905536692213,20.8905536692213,676941.751947695,0.0,1.0
2013-10-14,15.34,15.36,15.18,15.21,1628200,21.1107439582249,21.1382677443504,20.8905536692213,20.9318393484095,1183122.11305414,0.0,1.0
2013-10-15,15.21,15.28,15.21,15.24,1570200,20.9318393484095,21.0281725998485,20.9318393484095,20.9731250275976,1140976.74850609,0.0,1.0
2013-10-16,15.485,15.53,15.38,15.4,949800,21.3102914076345,21.3722199264168,21.1657915304758,21.1933153166013,690166.676685187,0.0,1.0
2013-10-17,15.68,15.69,15.54,15.57,824100,21.5786483223577,21.5924102154204,21.3859818194795,21.4272674986677,598827.498690527,0.0,1.0
2013-10-18,15.74,15.74,15.62,15.64,1524000,21.661219680734,21.661219680734,21.4960769639813,21.5236007501068,1107405.78571092,0.0,1.0
2013-10-21,15.67,15.7,15.63,15.66,762000,21.5648864292949,21.6061721084831,21.509838857044,21.5511245362322,553702.892855458,0.0,1.0
2013-10-22,15.82,15.94,15.8,15.8,1082700,21.7713148252359,21.9364575419886,21.7437910391104,21.7437910391104,786737.693037536,0.0,1.0
2013-10-23,15.54,15.67,15.49,15.67,805200,21.3859818194795,21.5648864292949,21.3171723541658,21.5648864292949,585093.923001593,0.0,1.0
2013-10-24,15.72,15.75,15.59,15.64,933500,21.6336958946086,21.6749815737968,21.4547912847931,21.5236007501068,678322.375958752,0.0,1.0
2013-10-25,15.52,15.56,15.45,15.55,1119300,21.358458033354,21.4135056056049,21.2621247819149,21.3997437125422,813332.871355792,0.0,1.0
2013-10-28,15.49,15.54,15.38,15.44,687700,21.3171723541658,21.3859818194795,21.1657915304758,21.2483628888522,499713.227580969,0.0,1.0
2013-10-29,15.76,15.785,15.68,15.73,883900,21.6887434668595,21.7231481995163,21.5786483223577,21.6474577876713,642280.822828003,0.0,1.0
2013-10-30,15.64,15.78,15.581,15.73,643500,21.5236007501068,21.716267252985,21.4424055810367,21.6474577876713,467595.553218485,0.0,1.0
2013-10-31,15.665,15.74,15.5,15.61,1171100,21.5580054827636,21.661219680734,21.3309342472286,21.4823150709186,850973.0417625,0.0,1.0
2013-11-01,15.445,15.54,15.3501,15.53,1817400,21.2552438353836,21.3859818194795,21.1246434702183,21.3722199264168,1320603.19878675,0.0,1.0
2013-11-04,15.579,15.58,15.49,15.51,1516000,21.4396532024241,21.4410293917304,21.3171723541658,21.3446961402913,1101592.63198015,0.0,1.0
2013-11-05,15.35,15.41,15.26,15.34,973800,21.1245058512876,21.207077209664,21.0006488137231,21.1107439582249,707606.137877487,0.0,1.0
2013-11-06,15.52,15.565,15.45,15.45,689400,21.358458033354,21.4203865521363,21.2621247819149,21.2621247819149,500948.522748757,0.0,1.0
2013-11-07,14.95,15.32,14.92,15.32,2476000,20.5740301287785,21.0832201720995,20.5327444495903,21.0832201720995,1799171.07967206,0.0,1.0
2013-11-08,15.1,15.13,14.93,14.96,1225400,20.7804585247194,20.8217442039076,20.5465063426531,20.5877920218412,890429.822710077,0.0,1.0
2013-11-11,15.2,15.27,15.16,15.19,1173600,20.9180774553467,21.0144107067858,20.8630298830958,20.904315562284,852789.652303366,0.0,1.0
2013-11-12,15.16,15.28,15.11,15.19,794000,20.8630298830958,21.0281725998485,20.7942204177822,20.904315562284,576955.507778521,0.0,1.0
2013-11-13,15.19,15.21,14.97,15.0,1103600,20.904315562284,20.9318393484095,20.601553914904,20.6428395940922,801924.557159163,0.0,1.0
2013-11-14,15.08,15.11,14.9,14.94,1234000,20.752934738594,20.7942204177822,20.5052206634649,20.5602682357158,896678.962970648,0.0,1.0
2013-11-15,15.1,15.13,15.01,15.04,921800,20.7804585247194,20.8217442039076,20.6566014871549,20.6978871663431,669820.638627508,0.0,1.0
2013-11-18,15.3,15.44,15.26,15.4,1200900,21.055696385974,21.2483628888522,21.0006488137231,21.1933153166013,872627.039409605,0.0,1.0
2013-11-19,15.14,15.26,15.08,15.23,1358600,20.8355060969704,21.0006488137231,20.752934738594,20.9593631345349,987218.832327326,0.0,1.0
2013-11-20,14.98,15.18,14.91,15.18,1154300,20.6153158079667,20.8905536692213,20.5189825565276,20.8905536692213,838765.418927893,0.0,1.0
2013-11-21,15.19,15.21,15.09,15.12,805100,20.904315562284,20.9318393484095,20.7666966316567,20.8079823108449,585021.258579959,0.0,1.0
2013-11-22,15.31,15.31,15.19,15.24,1301400,21.0694582790367,21.0694582790367,20.904315562284,20.9731250275976,945654.783152353,0.0,1.0
2013-11-25,15.12,15.18,15.07,15.18,1107100,20.8079823108449,20.8905536692213,20.7391728455313,20.8905536692213,804467.811916373,0.0,1.0
2013-11-26,15.19,15.19,15.0753,15.13,656300,20.904315562284,20.904315562284,20.7464666488545,20.8217442039076,476896.599187712,0.0,1.0
2013-11-27,15.22,15.34,15.2,15.31,713800,20.9456012414722,21.1107439582249,20.9180774553467,21.0694582790367,518678.641627592,0.0,1.0
2013-11-29,15.33,15.52,15.32,15.48,1455300,21.0969820651622,21.358458033354,21.0832201720995,21.3034104611031,1057485.32804796,0.0,1.0
2013-12-02,15.02,15.16,15.02,15.13,1075200,20.6703633802176,20.8630298830958,20.6703633802176,20.8217442039076,781287.861414945,0.0,1.0
2013-12-03,14.83,14.94,14.77,14.87,2354200,20.4088874120258,20.5602682357158,20.3263160536494,20.4639349842767,1710665.81412115,0.0,1.0
2013-12-04,14.8,14.82,14.59,14.62,2486700,20.3676017328376,20.3951255189631,20.0786019785203,20.1198876577085,1806946.17278696,0.0,1.0
2013-12-05,14.57,14.79,14.56,14.75,905600,20.0510781923949,20.3538398397749,20.0373162993321,20.298792267524,658049.002322704,0.0,1.0
2013-12-06,14.79,14.82,14.6,14.67,730900,20.3538398397749,20.3951255189631,20.092363871583,20.1886971230221,531104.257727104,0.0,1.0
2013-12-09,14.88,14.95,14.8399,14.86,1222300,20.4776968773394,20.5740301287785,20.4225116861579,20.450173091214,888177.225639404,0.0,1.0
2013-12-10,14.9,14.96,14.87,14.9,638500,20.5052206634649,20.5877920218412,20.4639349842767,20.5052206634649,463962.332136757,0.0,1.0
2013-12-11,14.67,14.85,14.65,14.83,879700,20.1886971230221,20.4364111981512,20.1611733368967,20.4088874120258,639228.917119352,0.0,1.0
2013-12-12,14.51,14.6,14.48,14.58,818700,19.9685068340185,20.092363871583,19.9272211548303,20.0648400854576,594903.61992226,0.0,1.0
2013-12-13,14.55,14.63,14.51,14.6,688800,20.0235544062694,20.1336495507712,19.9685068340185,20.092363871583,500512.536218949,0.0,1.0
2013-12-16,14.86,14.91,14.77,14.82,829000,20.450173091214,20.5189825565276,20.3263160536494,20.3951255189631,602388.055350621,0.0,1.0
2013-12-17,14.7,14.83,14.65,14.83,657000,20.2299828022103,20.4088874120258,20.1611733368967,20.4088874120258,477405.250139154,0.0,1.0
2013-12-18,14.85,14.93,14.47,14.75,1419300,20.5689478616705,20.6797570084,20.0426044147052,20.4304364282585,1024680.75381121,0.096307,1.0
2013-12-19,14.92,14.95,14.83,14.85,540100,20.6659058650588,20.7074592950824,20.5412455749881,20.5689478616705,389931.709387329,0.0,1.0
2013-12-20,15.02,15.06,14.945,14.95,789100,20.8044172984707,20.8598218718355,20.7005337234118,20.7074592950824,569700.262687542,0.0,1.0
2013-12-23,15.22,15.25,15.11,15.14,814000,21.0814401652946,21.1229935953181,20.9290775885415,20.970631018565,587677.118017562,0.0,1.0
2013-12-24,15.31,15.3499,15.12,15.2,652900,21.2061004553653,21.2613665172967,20.9429287318826,21.0537378786122,471369.029918509,0.0,1.0
2013-12-26,15.39,15.45,15.35,15.4,687700,21.3169096020948,21.400016462142,21.2615050287301,21.330760745436,496493.309656853,0.0,1.0
2013-12-27,15.42,15.48,15.39,15.42,840400,21.3584630321184,21.4415698921656,21.3169096020948,21.3584630321184,606736.916439754,0.0,1.0
2013-12-30,15.53,15.57,15.49,15.5,603700,21.5108256088715,21.5662301822363,21.4554210355068,21.4692721788479,435848.496495335,0.0,1.0
2013-12-31,15.59,15.7,15.53,15.6,948700,21.5939324689187,21.7462950456718,21.5108256088715,21.6077836122599,684925.407694424,0.0,1.0
2014-01-02,15.33,15.46,15.3,15.45,889400,21.2338027420477,21.4138676054832,21.1922493120241,21.400016462142,642113.057450639,0.0,1.0
2014-01-03,15.38,15.49,15.36,15.49,741400,21.3030584587536,21.4554210355068,21.2753561720713,21.4554210355068,535262.672356538,0.0,1.0
2014-01-06,15.52,15.61,15.52,15.6,798000,21.4969744655303,21.6216347556011,21.4969744655303,21.6077836122599,576125.725034417,0.0,1.0
2014-01-07,15.73,15.74,15.635,15.68,1364800,21.7878484756954,21.8016996190366,21.656262613954,21.7185927589894,985333.821462369,0.0,1.0
2014-01-08,15.61,15.71,15.5364,15.69,1104700,21.6216347556011,21.760146189013,21.5196903406099,21.7324439023306,797551.489280099,0.0,1.0
2014-01-09,15.76,15.79,15.56,15.77,2343100,21.8294019057189,21.8709553357425,21.5523790388951,21.8432530490601,1691629.30617562,0.0,1.0
2014-01-10,15.92,15.94,15.77,15.78,2004200,22.051020199178,22.0787224858604,21.8432530490601,21.8571041924013,1446956.36355135,0.0,1.0
2014-01-13,15.68,15.87,15.655,15.82,2682600,21.7185927589894,21.9817644824721,21.6839649006364,21.9125087657661,1936735.42603675,0.0,1.0
2014-01-14,15.93,15.9825,15.8001,15.84,1569300,22.0648713425192,22.1375898450605,21.8849449905171,21.9402110524485,1132975.06302821,0.0,1.0
2014-01-15,16.17,16.19,15.99,16.0,2074600,22.3972987827078,22.4250010693902,22.1479782025664,22.1618293459076,1497782.4926772,0.0,1.0
2014-01-16,16.11,16.13,15.97,16.11,2219400,22.3141919226607,22.3418942093431,22.120275915884,22.3141919226607,1602322.59917466,0.0,1.0
2014-01-17,16.01,16.09,15.9601,16.07,1265200,22.1756804892488,22.2864896359783,22.1065632839762,22.2587873492959,913426.400142283,0.0,1.0
2014-01-21,16.15,16.19,16.0501,16.17,1478700,22.3695964960254,22.4250010693902,22.2312235740469,22.3972987827078,1067565.30026114,0.0,1.0
2014-01-22,16.09,16.13,16.0,16.09,969700,22.2864896359783,22.3418942093431,22.1618293459076,22.2864896359783,700086.610984804,0.0,1.0
2014-01-23,16.11,16.27,16.08,16.23,2154800,22.3141919226607,22.5358102161197,22.2726384926371,22.480405642755,1555683.85000521,0.0,1.0
2014-01-24,15.61,15.93,15.59,15.92,3284000,21.6216347556011,22.0648713425192,21.5939324689187,22.051020199178,2370923.40979075,0.0,1.0
2014-01-27,15.58,15.79,15.53,15.75,1881600,21.5800813255775,21.8709553357425,21.5108256088715,21.8155507623778,1358443.81481799,0.0,1.0
2014-01-28,15.89,15.92,15.7,15.71,5058900,22.0094667691544,22.051020199178,21.7462950456718,21.760146189013,3652333.8726524,0.0,1.0
2014-01-29,15.65,15.74,15.5337,15.58,2076400,21.6770393289658,21.8016996190366,21.5159505319078,21.5800813255775,1499082.0243878,0.0,1.0
2014-01-30,15.71,15.79,15.62,15.74,2085000,21.760146189013,21.8709553357425,21.6354858989423,21.8016996190366,1505290.89811624,0.0,1.0
2014-01-31,15.54,15.62,15.36,15.38,1627300,21.5246767522127,21.6354858989423,21.2753561720713,21.3030584587536,1174848.86259211,0.0,1.0
2014-02-03,15.04,15.44,15.03,15.43,2535100,20.8321195851531,21.3861653188008,20.8182684418119,21.3723141754596,1830246.02197337,0.0,1.0
2014-02-04,15.31,15.33,15.21,15.29,2167000,21.2061004553653,21.2338027420477,21.0675890219534,21.1783981686829,1564491.78715486,0.0,1.0
2014-02-05,15.39,15.44,15.3,15.31,2229700,21.3169096020948,21.3861653188008,21.1922493120241,21.2061004553653,1609758.80840757,0.0,1.0
2014-02-06,15.86,15.87,15.6,15.61,3204000,21.9679133391309,21.9817644824721,21.6077836122599,21.6216347556011,2313166.44487502,0.0,1.0
2014-02-07,16.07,16.1,15.79,15.85,2673100,22.2587873492959,22.3003407793195,21.8709553357425,21.9540621957897,1929876.78645301,0.0,1.0
2014-02-10,15.95,15.99,15.9,15.99,1169000,22.0925736292016,22.1479782025664,22.0233179124956,22.1479782025664,843973.649831119,0.0,1.0
2014-02-11,16.17,16.21,15.96,15.98,2127800,22.3972987827078,22.4527033560726,22.1064247725428,22.1341270592252,1536190.87434616,0.0,1.0
2014-02-12,16.26,16.3,16.15,16.22,1944100,22.5219590727786,22.5773636461433,22.3695964960254,22.4665544994138,1403566.4436584,0.0,1.0
2014-02-13,16.41,16.43,16.1101,16.15,3125100,22.7297262228964,22.7574285095788,22.3143304340941,22.3695964960254,2256203.63822689,0.0,1.0
2014-02-14,16.63,16.68,16.53,16.55,2192700,23.0344513764027,23.1037070931086,22.8959399429908,22.9236422296731,1583046.21213404,0.0,1.0
2014-02-18,16.68,16.73,16.63,16.73,1650600,23.1037070931086,23.1729628098146,23.0344513764027,23.1729628098146,1191670.57862382,0.0,1.0
2014-02-19,16.51,16.68,16.4699,16.6,1912700,22.8682376563084,23.1037070931086,22.8126945715102,22.9928979463791,1380896.83492898,0.0,1.0
2014-02-20,16.66,16.67,16.46,16.51,3948500,23.0760048064262,23.0898559497674,22.7989819396024,22.8682376563084,2850667.19962205,0.0,1.0
2014-02-21,16.59,16.66,16.56,16.61,3203000,22.9790468030379,23.0760048064262,22.9374933730143,23.0067490897203,2312444.48281358,0.0,1.0
2014-02-24,16.6,16.72,16.5001,16.54,1591800,22.9928979463791,23.1591116664734,22.8545250244006,22.9097910863319,1149219.20941076,0.0,1.0
2014-02-25,16.61,16.66,16.54,16.64,2046000,23.0067490897203,23.0760048064262,22.9097910863319,23.0483025197439,1477134.37771982,0.0,1.0
2014-02-26,16.43,16.54,16.39,16.53,1429100,22.7574285095788,22.9097910863319,22.7020239362141,22.8959399429908,1031755.98201339,0.0,1.0
2014-02-27,16.51,16.51,16.3201,16.4,1813500,22.8682376563084,22.8682376563084,22.6052044442591,22.7158750795552,1309278.19843347,0.0,1.0
2014-02-28,16.6,16.72,16.51,16.54,3380500,22.9928979463791,23.1591116664734,22.8682376563084,22.9097910863319,2440592.74872036,0.0,1.0
2014-03-03,16.05,16.28,16.011,16.26,6262100,22.2310850626135,22.5496613594609,22.1770656035829,22.5219590727786,4520998.62498499,0.0,1.0
2014-03-04,16.59,16.6,16.47,16.47,4444700,22.9790468030379,22.9928979463791,22.8128330829436,22.8128330829436,3208904.77451187,0.0,1.0
2014-03-05,16.83,16.8799,16.69,16.71,5994700,23.3114742432265,23.3805914484991,23.1175582364498,23.1452605231322,4327945.96975416,0.0,1.0
2014-03-06,17.1,17.12,17.0,17.08,2540000,23.6854551134387,23.7131574001211,23.5469436800268,23.6577528267563,1833783.63607446,0.0,1.0
2014-03-07,17.09,17.09,16.92,17.09,2449600,23.6716039700975,23.6716039700975,23.4361345332972,23.6716039700975,1768518.26571968,0.0,1.0
2014-03-10,17.11,17.11,16.86,16.98,1435600,23.6993062567799,23.6993062567799,23.3530276732501,23.5192413933444,1036448.73541279,0.0,1.0
2014-03-11,17.04,17.1999,16.99,17.0,1900300,23.6023482533916,23.8238280354172,23.5330925366856,23.5469436800268,1371944.50536704,0.0,1.0
2014-03-12,17.09,17.13,16.95,17.07,1469900,23.6716039700975,23.7270085434623,23.4776879633208,23.6439016834151,1061212.03412041,0.0,1.0
2014-03-13,16.66,17.23,16.63,17.21,3071600,23.0760048064262,23.8655199768742,23.0344513764027,23.8378176901918,2217578.66793949,0.0,1.0
2014-03-14,16.71,16.83,16.61,16.62,3428500,23.1452605231322,23.3114742432265,23.0067490897203,23.0206002330615,2475246.9276698,0.0,1.0
2014-03-17,17.18,17.18,16.93,16.94,2502100,23.7962642601682,23.7962642601682,23.4499856766384,23.4638368199796,1806421.27394563,0.0,1.0
2014-03-18,17.31,17.38,17.2,17.31,4953200,23.9763291236037,24.0732871269921,23.8239665468506,23.9763291236037,3576022.48275749,0.0,1.0
2014-03-19,17.01,17.27,16.86,17.27,2098300,23.560794823368,23.920924550239,23.3530276732501,23.920924550239,1514892.99353348,0.0,1.0
2014-03-20,17.12,17.18,16.98,17.05,2140400,23.7131574001211,23.7962642601682,23.5192413933444,23.6161993967327,1545287.59632038,0.0,1.0
2014-03-21,16.9,17.175,16.9,17.15,2710100,23.4084322466149,23.7893386884976,23.4084322466149,23.7547108301447,1956589.38272653,0.0,1.0
2014-03-24,17.0,17.12,16.85,17.08,1511900,23.5469436800268,23.7131574001211,23.3391765299089,23.6577528267563,1091534.44070117,0.0,1.0
2014-03-25,17.16,17.2,16.94,17.1,2492300,23.7685619734859,23.8239665468506,23.4638368199796,23.6854551134387,1799346.04574345,0.0,1.0
2014-03-26,17.17,17.3,17.17,17.25,1895100,23.7824131168271,23.9624779802626,23.7824131168271,23.8932222635566,1368190.30264752,0.0,1.0
2014-03-27,17.26,17.3,17.2,17.24,1632700,23.9070734068978,23.9624779802626,23.8239665468506,23.8793711202154,1178747.45772392,0.0,1.0
2014-03-28,17.53,17.59,17.49,17.51,1776700,24.28105427711,24.3641611371571,24.2256497037452,24.2533519904276,1282709.99457224,0.0,1.0
2014-03-31,17.71,17.79,17.64,17.75,1990100,24.5303748572514,24.641184003981,24.4334168538631,24.5857794306162,1436776.69848495,0.0,1.0
2014-04-01,17.96,17.99,17.88,17.88,2186500,24.8766534407812,24.9182068708048,24.7658442940517,24.7658442940517,1578570.04735307,0.0,1.0
2014-04-02,17.7,17.77,17.65,17.77,2832700,24.5165237139102,24.6134817172986,24.4472679972043,24.6134817172986,2045101.93145989,0.0,1.0
2014-04-03,17.88,17.9,17.79,17.82,1378600,24.7658442940517,24.7935465807341,24.641184003981,24.6827374340045,995296.897910334,0.0,1.0
2014-04-04,17.81,18.02,17.81,17.91,1629600,24.6688862906634,24.9597603008284,24.6688862906634,24.8073977240753,1176509.37533344,0.0,1.0
2014-04-07,17.88,18.02,17.83,17.97,4105300,24.7658442940517,24.9597603008284,24.6965885773457,24.8905045841224,2963870.85085688,0.0,1.0
2014-04-08,17.73,17.77,17.62,17.66,2436400,24.5580771439338,24.6134817172986,24.4057145671807,24.4611191405455,1758988.36650859,0.0,1.0
2014-04-09,17.94,17.96,17.78,17.91,1482600,24.8489511540989,24.8766534407812,24.6273328606398,24.8073977240753,1070380.95230078,0.0,1.0
2014-04-10,17.39,17.85,17.39,17.85,2964900,24.0871382703333,24.7242908640281,24.0871382703333,24.7242908640281,2140545.31598313,0.0,1.0
2014-04-11,17.39,17.61,17.38,17.42,2182900,24.0871382703333,24.3918634238395,24.0732871269921,24.1286917003569,1575970.98393186,0.0,1.0
2014-04-14,17.53,17.55,17.38,17.47,1287300,24.28105427711,24.3087565637924,24.0732871269921,24.1979474170628,929381.761700255,0.0,1.0
2014-04-15,17.27,17.44,17.01,17.4,2995100,23.920924550239,24.1563939870392,23.560794823368,24.1009894136745,2162348.57023882,0.0,1.0
2014-04-16,17.77,17.81,17.52,17.54,3525100,24.6134817172986,24.6688862906634,24.2672031337688,24.2949054204512,2544988.46280554,0.0,1.0
2014-04-17,17.8,17.9,17.7099,17.75,1561900,24.6550351473222,24.7935465807341,24.530236345818,24.5857794306162,1127632.5437735,0.0,1.0
2014-04-21,17.87,17.93,17.8,17.93,787300,24.7519931507105,24.8351000107577,24.6550351473222,24.8351000107577,568400.730976938,0.0,1.0
2014-04-22,18.03,18.045,17.91,17.95,1047700,24.9736114441696,24.9943881591814,24.8073977240753,24.86280229744,756399.651777641,0.0,1.0
2014-04-23,17.88,18.0,17.8,17.99,1892200,24.7658442940517,24.932058014146,24.6550351473222,24.9182068708048,1366096.61266933,0.0,1.0
2014-04-24,17.92,17.975,17.68,17.89,1396400,24.8212488674165,24.897430155793,24.4888214272279,24.7796954373929,1008147.82260408,0.0,1.0
2014-04-25,17.72,17.79,17.54,17.76,5130000,24.5442260005926,24.641184003981,24.2949054204512,24.5996305739574,3703665.37522125,0.0,1.0
2014-04-28,17.75,17.8,17.58,17.71,6110100,24.5857794306162,24.6550351473222,24.3503099938159,24.5303748572514,4411260.3916451,0.0,1.0
2014-04-29,18.0,18.07,17.905,17.97,1634100,24.932058014146,25.0290160175344,24.8004721524047,24.8905045841224,1179758.20460995,0.0,1.0
2014-04-30,18.04,18.071,17.87,17.92,6174700,24.9874625875108,25.0304011318685,24.7519931507105,24.8212488674165,4457899.14081455,0.0,1.0
2014-05-01,18.02,18.09,17.955,18.04,3816200,24.9597603008284,25.0567183042167,24.8697278691106,24.9874625875108,2755151.61889266,0.0,1.0
2014-05-02,17.96,18.03,17.8901,17.93,1899600,24.8766534407812,24.9736114441696,24.7798339488263,24.8351000107577,1371439.13192403,0.0,1.0
2014-05-05,17.86,17.89,17.645,17.78,1619500,24.7381420073693,24.7796954373929,24.4403424255337,24.6273328606398,1169217.55851283,0.0,1.0
2014-05-06,17.8,17.86,17.755,17.86,1910100,24.6550351473222,24.7381420073693,24.5927050022868,24.7381420073693,1379019.73356922,0.0,1.0
2014-05-07,17.63,17.72,17.53,17.71,2298400,24.4195657105219,24.5442260005926,24.28105427711,24.5303748572514,1659357.60202895,0.0,1.0
2014-05-08,17.72,17.84,17.68,17.78,2681500,24.5442260005926,24.7104397206869,24.4888214272279,24.6273328606398,1935941.26776916,0.0,1.0
2014-05-09,17.43,17.55,17.35,17.52,6099900,24.142542843698,24.3087565637924,24.0317336969685,24.2672031337688,4403896.37861835,0.0,1.0
2014-05-12,17.48,17.68,17.44,17.62,6639000,24.211798560404,24.4888214272279,24.1563939870392,24.4057145671807,4793106.12594423,0.0,1.0
2014-05-13,17.27,17.33,17.2013,17.27,13579200,23.920924550239,24.0040314102861,23.825767195485,23.920924550239,9803667.22479616,0.0,1.0
2014-05-14,17.15,17.22,17.13,17.16,1075200,23.7547108301447,23.851668833533,23.7270085434623,23.7685619734859,776253.608467423,0.0,1.0
2014-05-15,16.63,16.82,16.57,16.77,4012200,23.0344513764027,23.2976230998853,22.9513445163555,23.2283673831794,2896656.18293619,0.0,1.0
2014-05-16,16.81,16.82,16.7,16.77,1448800,23.2837719565441,23.2976230998853,23.131409379791,23.2283673831794,1045978.63462389,0.0,1.0
2014-05-19,16.72,16.815,16.68,16.71,2188500,23.1591116664734,23.2906975282147,23.1037070931086,23.1452605231322,1580013.97147597,0.0,1.0
2014-05-20,16.66,16.75,16.61,16.72,1313600,23.0760048064262,23.200665096497,23.0067490897203,23.1591116664734,948369.363916304,0.0,1.0
2014-05-21,16.88,16.9,16.8,16.83,917100,23.3807299599325,23.4084322466149,23.2699208132029,23.3114742432265,662111.40655271,0.0,1.0
2014-05-22,16.64,16.71,16.58,16.71,2141000,23.0483025197439,23.1452605231322,22.9651956596967,23.1452605231322,1545720.77355725,0.0,1.0
2014-05-23,16.94,16.96,16.78,16.82,1015800,23.4638368199796,23.491539106662,23.2422185265206,23.2976230998853,733369.062017495,0.0,1.0
2014-05-27,17.47,17.53,17.38,17.5,2868000,24.1979474170628,24.28105427711,24.0732871269921,24.2395008470864,2070587.19222896,0.0,1.0
2014-05-28,17.54,17.59,17.45,17.55,1560200,24.2949054204512,24.3641611371571,24.1702451303804,24.3087565637924,1126405.20826904,0.0,1.0
2014-05-29,17.59,17.59,17.44,17.48,1115700,24.3641611371571,24.3641611371571,24.1563939870392,24.211798560404,805493.071956014,0.0,1.0
2014-05-30,17.68,17.71,17.64,17.69,1292100,24.4888214272279,24.5303748572514,24.4334168538631,24.5026725705691,932847.179595198,0.0,1.0
2014-06-02,17.81,17.82,17.64,17.75,1681300,24.6688862906634,24.6827374340045,24.4334168538631,24.5857794306162,1213834.81391023,0.0,1.0
2014-06-03,17.67,17.74,17.65,17.66,3090800,24.4749702838867,24.571928287275,24.4472679972043,24.4611191405455,2231440.33951926,0.0,1.0
2014-06-04,17.66,17.7,17.54,17.58,2060400,24.4611191405455,24.5165237139102,24.2949054204512,24.3503099938159,1487530.63140465,0.0,1.0
2014-06-05,18.07,18.08,17.78,17.92,8970100,25.0290160175344,25.0428671608755,24.6273328606398,24.8212488674165,6476071.88738247,0.0,1.0
2014-06-06,18.36,18.36,18.16,18.21,7214100,25.4306991744289,25.4306991744289,25.1536763076051,25.222932024311,5208306.50748219,0.0,1.0
2014-06-09,18.44,18.44,18.2,18.25,10278300,25.5415083211585,25.5415083211585,25.2090808809699,25.2783365976758,7420542.65616696,0.0,1.0
2014-06-10,18.3,18.32,18.23,18.31,6385400,25.3475923143818,25.3752946010642,25.2506343109934,25.361443457723,4610016.54716135,0.0,1.0
2014-06-11,18.0,18.14,17.99,18.12,1481000,24.932058014146,25.1259740209227,24.9182068708048,25.0982717342403,1069225.81300247,0.0,1.0
2014-06-12,17.96,18.02,17.92,18.01,1627000,24.8766534407812,24.9597603008284,24.8212488674165,24.9459091574872,1174632.27397368,0.0,1.0
2014-06-13,17.96,18.03,17.9,18.01,1134900,24.8766534407812,24.9736114441696,24.7935465807341,24.9459091574872,819354.74353579,0.0,1.0
2014-06-16,17.95,17.99,17.87,17.89,1765600,24.86280229744,24.9182068708048,24.7519931507105,24.7796954373929,1274696.21569018,0.0,1.0
2014-06-17,17.98,18.0,17.83,17.85,12333100,24.9043557274636,24.932058014146,24.6965885773457,24.7242908640281,8904030.30002753,0.0,1.0
2014-06-18,18.17,18.2,17.93,17.95,6593500,25.1675274509463,25.2090808809699,24.8351000107577,24.86280229744,4760256.8521484,0.0,1.0
2014-06-19,18.21,18.25,18.17,18.24,1891500,25.222932024311,25.2783365976758,25.1675274509463,25.2644854543346,1365591.23922632,0.0,1.0
2014-06-20,18.03,18.07,17.97,18.0,3482300,24.9736114441696,25.0290160175344,24.8905045841224,24.932058014146,2514088.48657562,0.0,1.0
2014-06-23,17.88,17.96,17.77,17.96,1995700,24.7658442940517,24.8766534407812,24.6134817172986,24.8766534407812,1440819.68602905,0.0,1.0
2014-06-24,17.75,17.87,17.69,17.87,2077400,24.5857794306162,24.7519931507105,24.5026725705691,24.7519931507105,1499803.98644924,0.0,1.0
2014-06-25,17.54,17.56,17.39,17.46,4644200,24.6352141612009,24.663304485216,24.424536731088,24.5228528651407,3306619.03188542,0.24569,1.0
2014-06-26,17.45,17.48,17.23,17.46,5134300,24.5088077031332,24.5509431891558,24.1998141389676,24.5228528651407,3655564.81103511,0.0,1.0
2014-06-27,17.41,17.41,17.31,17.36,993500,24.4526270551031,24.4526270551031,24.3121754350278,24.3824012450654,707361.011192058,0.0,1.0
2014-06-30,17.38,17.38,17.28,17.34,1253000,24.4104915690805,24.4104915690805,24.2700399490052,24.3543109210504,892122.140939758,0.0,1.0
2014-07-01,17.62,17.67,17.51,17.52,1927900,24.7475754572611,24.8178012672988,24.5930786751783,24.6071238371859,1372643.47607164,0.0,1.0
2014-07-02,17.69,17.7,17.61,17.66,1468600,24.8458915913138,24.8599367533213,24.7335302952536,24.8037561052912,1045626.9562523,0.0,1.0
2014-07-03,17.76,17.8,17.72,17.74,739600,24.9442077253665,25.0003883733966,24.8880270773364,24.9161174013514,526587.019504425,0.0,1.0
2014-07-07,17.32,17.415,17.29,17.35,1894200,24.3262205970353,24.4596496361068,24.2840851110128,24.3683560830579,1348649.44881731,0.0,1.0
2014-07-08,16.93,17.015,16.7,17.01,9447200,23.7784592787418,23.8978431558058,23.4554205525687,23.890820574802,6726301.90733127,0.0,1.0
2014-07-09,17.08,17.085,16.955,16.98,2708200,23.9891367088547,23.9961592898585,23.8135721837606,23.8486850887794,1928208.44540547,0.0,1.0
2014-07-10,16.76,16.79,16.51,16.54,5782100,23.5396915246139,23.5818270106364,23.1885624744257,23.2306979604483,4116791.24591203,0.0,1.0
2014-07-11,16.84,16.85,16.64,16.74,3019800,23.6520528206741,23.6660979826816,23.3711495805236,23.5116012005988,2150064.19889057,0.0,1.0
2014-07-14,16.79,16.86,16.77,16.84,1931800,23.5818270106364,23.6801431446891,23.5537366866214,23.6520528206741,1375420.2329349,0.0,1.0
2014-07-15,16.58,16.75,16.44,16.71,3132400,23.2868786084784,23.5256463626063,23.090246340373,23.4694657145762,2230234.15345546,0.0,1.0
2014-07-16,17.0,17.04,16.84,16.9,1757200,23.8767754127945,23.9329560608246,23.6520528206741,23.7363237927192,1251106.96413355,0.0,1.0
2014-07-17,16.47,16.85,16.45,16.78,3171900,23.1323818263956,23.6660979826816,23.1042915023806,23.5677818486289,2258357.71655772,0.0,1.0
2014-07-18,16.79,16.81,16.59,16.64,3307900,23.5818270106364,23.6099173346515,23.3009237704859,23.3711495805236,2355188.21230218,0.0,1.0
2014-07-21,16.51,16.54,16.43,16.49,1679200,23.1885624744257,23.2306979604483,23.0762011783655,23.1604721504107,1195571.82686835,0.0,1.0
2014-07-22,16.7,16.78,16.64,16.68,2525300,23.4554205525687,23.5677818486289,23.3711495805236,23.4273302285537,1797985.66840796,0.0,1.0
2014-07-23,16.75,16.84,16.71,16.84,3154900,23.5256463626063,23.6520528206741,23.4694657145762,23.6520528206741,2246253.90458966,0.0,1.0
2014-07-24,17.06,17.11,16.955,16.99,1464600,23.9610463848397,24.0312721948773,23.8135721837606,23.862730250787,1042779.00049511,0.0,1.0
2014-07-25,16.97,17.03,16.88,16.98,1759800,23.8346399267719,23.9189108988171,23.7082334687042,23.8486850887794,1252958.13537573,0.0,1.0
2014-07-28,16.88,16.9,16.735,16.85,1687900,23.7082334687042,23.7363237927192,23.5045786195951,23.6660979826816,1201766.13064024,0.0,1.0
2014-07-29,16.81,17.01,16.81,16.96,1683300,23.6099173346515,23.890820574802,23.6099173346515,23.8205947647644,1198490.98151947,0.0,1.0
2014-07-30,16.75,16.88,16.67,16.87,2119800,23.5256463626063,23.7082334687042,23.4132850665461,23.6941883066967,1509274.15352283,0.0,1.0
2014-07-31,16.34,16.48,16.32,16.42,3642800,22.9497947202978,23.1464269884031,22.9217043962827,23.062156016358,2593633.3080729,0.0,1.0
2014-08-01,16.43,16.43,16.19,16.32,3909200,23.0762011783655,23.0762011783655,22.7391172901849,22.9217043962827,2783307.16150176,0.0,1.0
2014-08-04,16.43,16.43,16.19,16.32,7967000,23.0762011783655,23.0762011783655,22.7391172901849,22.9217043962827,5672415.87938312,0.0,1.0
2014-08-05,15.74,16.05,15.7,16.04,5781500,22.1070849998462,22.5424850220795,22.0509043518161,22.528439860072,4116364.05254845,0.0,1.0
2014-08-06,15.56,15.63,15.49,15.49,19330200,21.8542720837107,21.9525882177634,21.755955949658,21.755955949658,13762888.5944084,0.0,1.0
2014-08-07,15.13,15.58,15.05,15.53,30574800,21.2503301173871,21.8823624077258,21.1379688213269,21.8121365976882,21768919.421233,0.0,1.0
2014-08-08,15.43,15.46,15.24,15.39,19423600,21.6716849776129,21.7138204636355,21.4048268994699,21.6155043295828,13829388.3613388,0.0,1.0
2014-08-11,15.39,15.49,15.3,15.37,2920600,21.6155043295828,21.755955949658,21.489097871515,21.5874140055677,2079434.89611225,0.0,1.0
2014-08-12,15.44,15.53,15.375,15.52,5982600,21.6857301396204,21.8121365976882,21.5944365865715,21.7980914356806,4259545.02824118,0.0,1.0
2014-08-13,15.48,15.56,15.443,15.53,3679400,21.7419107876505,21.8542720837107,21.6899436882227,21.8121365976882,2619692.1032512,0.0,1.0
2014-08-14,15.46,15.63,15.44,15.6,6369300,21.7138204636355,21.9525882177634,21.6857301396204,21.9104527317408,4534871.15106751,0.0,1.0
2014-08-15,15.42,15.68,15.2,15.63,3988900,21.6576398156054,22.022814027801,21.3486462514398,21.9525882177634,2840052.67996376,0.0,1.0
2014-08-18,15.63,15.645,15.55,15.64,2071300,21.9525882177634,21.9736559607747,21.8402269217032,21.9666333797709,1474742.6899669,0.0,1.0
2014-08-19,15.54,15.59,15.47,15.48,1697500,21.8261817596957,21.8964075697333,21.727865625643,21.7419107876505,1208601.22445749,0.0,1.0
2014-08-20,15.47,15.52,15.4099,15.49,2904400,21.727865625643,21.7980914356806,21.6434542019778,21.755955949658,2067900.67529564,0.0,1.0
2014-08-21,15.77,15.79,15.64,15.65,3911100,22.1492204858688,22.1773108098838,21.9666333797709,21.9806785417785,2784659.94048642,0.0,1.0
2014-08-22,15.72,15.76,15.61,15.74,2380200,22.0789946758312,22.1351753238613,21.9244978937484,22.1070849998462,1694676.07331589,0.0,1.0
2014-08-25,16.0,16.03,15.85,15.88,6621300,22.4722592120419,22.5143946980645,22.261581781929,22.3037172679516,4714292.36377048,0.0,1.0
2014-08-26,16.11,16.2,16.05,16.05,2393900,22.6267559941247,22.7531624521924,22.5424850220795,22.5424850220795,1704430.32178426,0.0,1.0
2014-08-27,16.23,16.3,16.17,16.25,1370800,22.795297938215,22.8936140722677,22.7110269661698,22.82338826223,975994.437989002,0.0,1.0
2014-08-28,15.96,16.04,15.9,16.02,2523900,22.4160785640118,22.528439860072,22.3318075919666,22.5003495360569,1796988.88389294,0.0,1.0
2014-08-29,15.97,16.02,15.86,16.01,1720700,22.4301237260193,22.5003495360569,22.2756269439365,22.4863043740494,1225119.3678492,0.0,1.0
2014-09-02,15.97,16.0,15.88,16.0,1997900,22.4301237260193,22.4722592120419,22.3037172679516,22.4722592120419,1422482.70182246,0.0,1.0
2014-09-03,16.22,16.28,16.189,16.24,1293900,22.7812527762075,22.8655237482526,22.7377127739841,22.8093431002225,921242.488557024,0.0,1.0
2014-09-04,16.39,16.49,16.32,16.32,2467700,23.0200205303354,23.1604721504107,22.9217043962827,22.9217043962827,1756975.10550442,0.0,1.0
2014-09-05,16.48,16.52,16.373,16.48,928000,23.1464269884031,23.2026076364332,22.9961437549226,23.1464269884031,660725.735668074,0.0,1.0
2014-09-08,16.27,16.4,16.23,16.38,1457200,22.8514785862451,23.0340656923429,22.795297938215,23.0059753683279,1037510.28234431,0.0,1.0
2014-09-09,16.24,16.25,16.15,16.25,2993800,22.8093431002225,22.82338826223,22.6829366421548,22.82338826223,2131552.48646883,0.0,1.0
2014-09-10,16.24,16.26,16.14,16.22,1309800,22.8093431002225,22.8374334242376,22.6688914801472,22.7812527762075,932563.112691856,0.0,1.0
2014-09-11,16.23,16.24,16.1,16.13,1136700,22.795297938215,22.8093431002225,22.6127108321171,22.6548463181397,809317.827299459,0.0,1.0
2014-09-12,16.16,16.225,16.08,16.15,1638300,22.6969818041623,22.7882753572112,22.5846205081021,22.6829366421548,1166451.47925108,0.0,1.0
2014-09-15,16.06,16.08,15.98,16.03,1619100,22.556530184087,22.5846205081021,22.4441688880268,22.5143946980645,1152781.29161657,0.0,1.0
2014-09-16,16.1,16.15,15.94,15.94,1460000,22.6127108321171,22.6829366421548,22.3879882399967,22.3879882399967,1039503.85137434,0.0,1.0
2014-09-17,16.2,16.325,16.16,16.23,2755200,22.7531624521924,22.9287269772865,22.6969818041623,22.795297938215,1961671.92555245,0.0,1.0
2014-09-18,16.16,16.27,16.14,16.24,11300700,22.6969818041623,22.8514785862451,22.6688914801472,22.8093431002225,8045973.40631917,0.0,1.0
2014-09-19,15.93,16.12,15.93,16.12,1955400,22.3739430779892,22.6408011561322,22.3739430779892,22.6408011561322,1392223.17190232,0.0,1.0
2014-09-22,15.82,16.0,15.76,16.0,1702044,22.2194462959064,22.4722592120419,22.1351753238613,22.4722592120419,1211836.50219766,0.0,1.0
2014-09-23,15.61,15.78,15.57,15.7,2668067,21.9244978937484,22.1632656478763,21.8683172457183,22.0509043518161,1899634.19330464,0.0,1.0
2014-09-24,15.77,15.82,15.575,15.66,1279534,22.1492204858688,22.2194462959064,21.875339826722,21.994723703786,911014.055455077,0.0,1.0
2014-09-25,15.47,15.66,15.44,15.65,2671802,21.727865625643,21.994723703786,21.6857301396204,21.9806785417785,1902293.47199292,0.0,1.0
2014-09-26,15.8,15.86,15.5501,15.58,2731595,22.1913559718914,22.2756269439365,21.8403673733233,21.8823624077258,1944865.42664033,0.0,1.0
2014-09-29,15.59,15.6,15.45,15.51,1364135,21.8964075697333,21.9104527317408,21.6997753016279,21.7840462736731,971249.031708585,0.0,1.0
2014-09-30,15.69,15.75,15.5,15.59,2328113,22.0368591898086,22.1211301618537,21.7700011116656,21.8964075697333,1657590.7054347,0.0,1.0
2014-10-01,15.48,15.62,15.45,15.57,1971757,21.7419107876505,21.9385430557559,21.6997753016279,21.8683172457183,1403869.17498241,0.0,1.0
2014-10-02,15.1,15.29,14.95,15.27,3669058,21.2081946313645,21.4750527095075,20.9975172012516,21.4469623854925,2612328.71364098,0.0,1.0
2014-10-03,15.1,15.13,14.98,14.99,2352696,21.2081946313645,21.2503301173871,21.0396526872742,21.0536978492817,1675093.52952946,0.0,1.0
2014-10-06,15.13,15.23,15.0,15.22,1856268,21.2503301173871,21.3907817374624,21.0677430112893,21.3767365754548,1321642.28437188,0.0,1.0
2014-10-07,14.77,14.975,14.75,14.97,2232804,20.7447042851162,21.0326301062704,20.7166139611011,21.0256075252667,1589731.7516192,0.0,1.0
2014-10-08,15.12,15.14,14.78,14.91,4495756,21.2362849553796,21.2643752793946,20.7587494471237,20.9413365532215,3200928.54578033,0.0,1.0
2014-10-09,14.51,14.885,14.46,14.86,3689123,20.3795300729205,20.9062236482027,20.3093042628829,20.8711107431839,2626614.77170798,0.0,1.0
2014-10-10,14.4,14.64,14.38,14.55,3252532,20.2250332908377,20.5621171790183,20.1969429668226,20.4357107209506,2315766.80871115,0.0,1.0
2014-10-13,14.33,14.66,14.32,14.58,2796178,20.126717156785,20.5902075030334,20.1126719947775,20.4778462069732,1990847.80830698,0.0,1.0
2014-10-14,14.36,14.5,14.31,14.41,4439147,20.1688526428076,20.365484910913,20.09862683277,20.2390784528452,3160623.56391564,0.0,1.0
2014-10-15,14.11,14.1901,13.78,14.14,4147919,19.8177235926194,19.9302253402997,19.3542332463711,19.859859078642,2953272.44910192,0.0,1.0
2014-10-16,13.83,13.985,13.555,13.6,5249440,19.4244590564087,19.6421590675254,19.0382171012017,19.1014203302356,3737543.21750583,0.0,1.0
2014-10-17,14.19,14.27,14.11,14.13,4391901,19.9300848886796,20.0424461847399,19.8177235926194,19.8458139166345,3126984.9344896,0.0,1.0
2014-10-20,14.22,14.25,14.085,14.13,1658326,19.9722203747022,20.0143558607248,19.7826106876006,19.8458139166345,1180709.76974945,0.0,1.0
2014-10-21,14.53,14.55,14.39,14.42,1242728,20.4076203969355,20.4357107209506,20.2109881288302,20.2531236148527,884808.590555296,0.0,1.0
2014-10-22,14.38,14.585,14.37,14.49,1767888,20.1969429668226,20.4848687879769,20.1828978048151,20.3514397489054,1258716.70191677,0.0,1.0
2014-10-23,14.63,14.735,14.55,14.57,1853102,20.5480720170108,20.6955462180898,20.4357107209506,20.4638010449656,1319388.12739006,0.0,1.0
2014-10-24,14.85,14.85,14.67,14.74,831228,20.8570655811764,20.8570655811764,20.6042526650409,20.7025687990936,591825.142034375,0.0,1.0
2014-10-27,14.45,14.645,14.34,14.38,1092463,20.2952591008753,20.5691397600221,20.1407623187925,20.1969429668226,777821.572591757,0.0,1.0
2014-10-28,14.87,14.89,14.69,14.74,1059113,20.8851559051914,20.9132462292065,20.632342989056,20.7025687990936,754076.741466186,0.0,1.0
2014-10-29,14.54,14.96,14.48,14.95,2548664,20.4216655589431,21.0115623632592,20.3373945868979,20.9975172012516,1814620.5779857,0.0,1.0
2014-10-30,14.56,14.62,14.31,14.37,4894591,20.4497558829581,20.5340268550033,20.09862683277,20.1828978048151,3484894.65438505,0.0,1.0
2014-10-31,14.9,14.9366,14.67,14.75,6560077,20.927291391214,20.9786966841615,20.6042526650409,20.7166139611011,4670702.26493988,0.0,1.0
2014-11-03,14.52,14.67,14.46,14.65,1873008,20.393575234928,20.6042526650409,20.3093042628829,20.5761623410258,1333560.97921572,0.0,1.0
2014-11-04,14.33,14.42,14.21,14.4,1987264,20.126717156785,20.2531236148527,19.9581752126947,20.2250332908377,1414909.98746409,0.0,1.0
2014-11-05,14.49,14.555,14.41,14.49,1277819,20.3514397489054,20.4427333019543,20.2390784528452,20.3514397489054,909792.994424184,0.0,1.0
2014-11-06,14.35,14.61,14.25,14.54,2098479,20.1548074808001,20.5199816929957,20.0143558607248,20.4216655589431,1494093.83734806,0.0,1.0
2014-11-07,14.28,14.3148,14.1,14.18,1414234,20.0564913467474,20.1053685105336,19.8036784306119,19.9160397266721,1006918.96557845,0.0,1.0
2014-11-10,14.34,14.38,14.215,14.29,4259394,20.1407623187925,20.1969429668226,19.9651977936985,20.0705365087549,3032641.41611011,0.0,1.0
2014-11-11,14.43,14.43,14.27,14.38,4963577,20.2671687768603,20.2671687768603,20.0424461847399,20.1969429668226,3534011.92335142,0.0,1.0
2014-11-12,14.04,14.13,13.9804,14.09,1987190,19.7194074585667,19.8458139166345,19.6356982930019,19.7896332686044,1414857.30028259,0.0,1.0
2014-11-13,14.1,14.17,13.92,13.93,2442478,19.8036784306119,19.9019945646646,19.5508655144764,19.564910676484,1739017.32047746,0.0,1.0
2014-11-14,14.27,14.29,14.13,14.13,1567958,20.0424461847399,20.0705365087549,19.8458139166345,19.8458139166345,1116368.75328301,0.0,1.0
2014-11-17,14.41,14.45,14.2605,14.3,1579256,20.2390784528452,20.2952591008753,20.0291032808327,20.0845816707624,1124412.8043192,0.0,1.0
2014-11-18,14.6,14.64,14.49,14.57,1802937,20.5059365309882,20.5621171790183,20.3514397489054,20.4638010449656,1283671.2022502,0.0,1.0
2014-11-19,14.6,14.7,14.51,14.7,1610487,20.5059365309882,20.6463881510635,20.3795300729205,20.6463881510635,1146648.9308824,0.0,1.0
2014-11-20,14.41,14.48,14.36,14.36,4793181,20.2390784528452,20.3373945868979,20.1688526428076,20.1688526428076,3412691.8560509,0.0,1.0
2014-11-21,14.79,14.845,14.7,14.7,2667055,20.7727946091312,20.8500430001726,20.6463881510635,20.6463881510635,1898913.66049807,0.0,1.0
2014-11-24,14.95,14.99,14.83,14.94,2897545,20.9975172012516,21.0536978492817,20.8289752571613,20.9834720392441,2063019.99111676,0.0,1.0
2014-11-25,14.99,15.07,14.93,15.04,3695949,21.0536978492817,21.1660591453419,20.9694268772366,21.1239236593194,2631474.80820763,0.0,1.0
2014-11-26,14.98,15.0,14.91,14.93,1096685,21.0396526872742,21.0677430112893,20.9413365532215,20.9694268772366,780827.589893471,0.0,1.0
2014-11-28,14.88,14.945,14.84,14.93,1055236,20.899201067199,20.9904946202479,20.8430204191688,20.9694268772366,751316.360348527,0.0,1.0
2014-12-01,14.735,14.78,14.68,14.78,1324894,20.6955462180898,20.7587494471237,20.6182978270484,20.7587494471237,943309.873741613,0.0,1.0
2014-12-02,14.74,14.765,14.65,14.74,1414876,20.7025687990936,20.7376817041124,20.5761623410258,20.7025687990936,1007376.06247748,0.0,1.0
2014-12-03,14.77,14.84,14.7,14.72,1449754,20.7447042851162,20.8430204191688,20.6463881510635,20.6744784750785,1032208.81270229,0.0,1.0
2014-12-04,14.52,14.665,14.49,14.6,2756251,20.393575234928,20.5972300840371,20.3514397489054,20.5059365309882,1962420.22592765,0.0,1.0
2014-12-05,14.81,14.86,14.69,14.75,2102108,20.8008849331463,20.8711107431839,20.632342989056,20.7166139611011,1496677.64520877,0.0,1.0
2014-12-08,14.69,14.79,14.65,14.72,4576637,20.632342989056,20.7727946091312,20.5761623410258,20.6744784750785,3258514.92317965,0.0,1.0
2014-12-09,14.48,14.59,14.4,14.45,3053250,20.3373945868979,20.4918913689807,20.2250332908377,20.2952591008753,2173880.22891007,0.0,1.0
2014-12-10,14.2,14.42,14.165,14.4,2683753,19.9441300506872,20.2531236148527,19.8949719836608,20.2250332908377,1910802.45180646,0.0,1.0
2014-12-11,14.08,14.3,14.07,14.2,1921819,19.7755881065969,20.0845816707624,19.7615429445893,19.9441300506872,1368313.87133176,0.0,1.0
2014-12-12,13.74,14.14,13.73,14.07,2995830,19.298052598341,19.859859078642,19.2840074363334,19.7615429445893,2132997.8240156,0.0,1.0
2014-12-15,13.47,13.892,13.405,13.86,3308573,18.9188332241378,19.5115390608554,18.8275396710888,19.4665945424313,2355667.38085832,0.0,1.0
2014-12-16,13.73,13.97,13.44,13.48,2947489,19.2840074363334,19.6210913245141,18.8766977381152,18.9328783861453,2098579.56670103,0.0,1.0
2014-12-17,13.77,13.91,13.57,13.57,3334744,19.4745988802594,19.6725977069287,19.1917434135889,19.1917434135889,2357913.77077074,0.095699,1.0
2014-12-18,13.96,14.0,13.8,13.9,4312395,19.7433115735963,19.7998826669304,19.5170272002599,19.6584549335952,3049186.25102943,0.0,1.0
2014-12-19,13.87,13.98,13.78,13.81,1205663,19.6160266135946,19.7715971202633,19.4887416535929,19.5311699735935,852494.041704179,0.0,1.0
2014-12-22,13.91,13.92,13.8,13.92,1450658,19.6725977069287,19.6867404802622,19.5170272002599,19.6867404802622,1025723.85612771,0.0,1.0
2014-12-23,13.97,14.02,13.9,13.91,1345748,19.7574543469298,19.8281682135974,19.6584549335952,19.6725977069287,951544.628669302,0.0,1.0
2014-12-24,14.05,14.125,13.9505,13.96,476853,19.870596533598,19.9766673335994,19.7298759389294,19.7433115735963,337170.785923399,0.0,1.0
2014-12-26,14.06,14.16,14.035,14.11,702447,19.8847393069315,20.0261670402667,19.8493823735977,19.9554531735991,496682.640267617,0.0,1.0
2014-12-29,13.82,13.91,13.7,13.74,2200449,19.545312746927,19.6725977069287,19.3755994669247,19.4321705602588,1555882.25032527,0.0,1.0
2014-12-30,13.71,13.83,13.69,13.8,2352878,19.3897422402582,19.5594555202605,19.3614566935912,19.5170272002599,1663660.96982063,0.0,1.0
2014-12-31,13.6,13.85,13.56,13.75,1658691,19.2341717335895,19.5877410669275,19.1776006402554,19.4463133335923,1172818.76820334,0.0,1.0
2015-01-02,13.63,13.73,13.59,13.7,3568367,19.2766000535901,19.4180277869253,19.220028960256,19.3755994669247,2523102.72946405,0.0,1.0
2015-01-05,12.94,13.255,12.88,13.25,2809251,18.3007486935771,18.746246053583,18.2158920535759,18.7391746669162,1986350.8618507,0.0,1.0
2015-01-06,12.8,13.125,12.77,12.96,2399211,18.1027498669078,18.5623900002472,18.0603215469072,18.3290342402441,1696421.87102957,0.0,1.0
2015-01-07,12.93,12.97,12.72,12.92,3644466,18.2866059202435,18.3431770135776,17.9896076802396,18.27246314691,2576910.42206112,0.0,1.0
2015-01-08,13.1,13.2246,12.965,12.97,3735890,18.5270330669134,18.7032520226491,18.3361056269109,18.3431770135776,2641554.03745676,0.0,1.0
2015-01-09,12.86,13.08,12.72,13.07,2864165,18.1876065069089,18.4987475202464,17.9896076802396,18.4846047469129,2025179.17275196,0.0,1.0
2015-01-12,12.87,12.935,12.71,12.89,2717160,18.2017492802424,18.2936773069103,17.9754649069061,18.2300348269095,1921235.62749867,0.0,1.0
2015-01-13,12.97,13.16,12.81,13.04,3166087,18.3431770135776,18.6118897069145,18.1168926402413,18.4421764269123,2238660.63984469,0.0,1.0
2015-01-14,12.97,13.01,12.831,12.93,2704426,18.3431770135776,18.3997481069117,18.1465924642417,18.2866059202435,1912231.73575856,0.0,1.0
2015-01-15,12.96,13.1001,12.93,13.05,2739923,18.3290342402441,18.5271744946468,18.2866059202435,18.4563192002458,1937330.77338215,0.0,1.0
2015-01-16,13.31,13.34,13.06,13.06,2568160,18.8240313069174,18.8664596269179,18.4704619735793,18.4704619735793,1815881.46782559,0.0,1.0
2015-01-20,13.57,13.59,13.45,13.55,3220455,19.1917434135889,19.220028960256,19.0220301335867,19.1634578669219,2277102.88785211,0.0,1.0
2015-01-21,13.81,13.83,13.45,13.47,6093392,19.5311699735935,19.5594555202605,19.0220301335867,19.0503156802537,4308484.52160173,0.0,1.0
2015-01-22,13.98,14.04,13.72,13.81,4126650,19.7715971202633,19.8564537602645,19.4038850135918,19.5311699735935,2917850.62426114,0.0,1.0
2015-01-23,13.63,13.76,13.61,13.67,2068883,19.2766000535901,19.4604561069259,19.248314506923,19.3331711469242,1462855.23440884,0.0,1.0
2015-01-26,13.94,13.97,13.76,13.78,2006665,19.7150260269292,19.7574543469298,19.4604561069259,19.4887416535929,1418862.44845892,0.0,1.0
2015-01-27,13.96,13.99,13.875,13.93,4173435,19.7433115735963,19.7857398935969,19.6230980002614,19.7008832535957,2950931.12332358,0.0,1.0
2015-01-28,13.53,13.89,13.53,13.85,2190990,19.1351723202548,19.6443121602616,19.1351723202548,19.5877410669275,1549194.02887328,0.0,1.0
2015-01-29,13.95,13.98,13.745,13.78,2736519,19.7291688002628,19.7715971202633,19.4392419469256,19.4887416535929,1934923.8904323,0.0,1.0
2015-01-30,13.71,13.845,13.67,13.78,2167568,19.3897422402582,19.5806696802608,19.3331711469242,19.4887416535929,1532632.92063259,0.0,1.0
2015-02-02,13.86,13.91,13.69,13.69,2345685,19.6018838402611,19.6725977069287,19.3614566935912,19.3614566935912,1658574.98008553,0.0,1.0
2015-02-03,14.37,14.4,14.16,14.16,4042339,20.3231652802707,20.3655936002712,20.0261670402667,20.0261670402667,2858236.4326088,0.0,1.0
2015-02-04,13.99,14.22,13.95,14.16,2232043,19.7857398935969,20.1110236802678,19.7291688002628,20.0261670402667,1578221.57462534,0.0,1.0
2015-02-05,14.19,14.21,14.03,14.1,1397272,20.0685953602673,20.0968809069343,19.8423109869309,19.9413104002656,987975.955669272,0.0,1.0
2015-02-06,13.85,14.03,13.78,14.0,2480698,19.5877410669275,19.8423109869309,19.4887416535929,19.7998826669304,1754039.2831724,0.0,1.0
2015-02-09,13.69,13.72,13.59,13.61,1437257,19.3614566935912,19.4038850135918,19.220028960256,19.248314506923,1016248.34543121,0.0,1.0
2015-02-10,13.97,14.02,13.855,13.93,1797189,19.7574543469298,19.8281682135974,19.5948124535943,19.7008832535957,1270747.22730671,0.0,1.0
2015-02-11,13.86,13.92,13.76,13.9,1731010,19.6018838402611,19.6867404802622,19.4604561069259,19.6584549335952,1223953.71768923,0.0,1.0
2015-02-12,14.39,14.42,14.17,14.17,3781572,20.3514508269377,20.3938791469383,20.0403098136002,20.0403098136002,2673854.63290767,0.0,1.0
2015-02-13,14.44,14.46,14.3507,14.41,2554071,20.4221646936053,20.4504502402724,20.295869727737,20.3797363736048,1805919.48959986,0.0,1.0
2015-02-17,14.58,14.63,14.34,14.49,4091780,20.6201635202746,20.6908773869422,20.2807369602701,20.4928785602729,2893194.92259805,0.0,1.0
2015-02-18,14.73,14.79,14.59,14.62,2715062,20.8323051202775,20.9171617602786,20.6343062936082,20.6767346136087,1919752.18436448,0.0,1.0
2015-02-19,14.68,14.81,14.66,14.72,3174501,20.7615912536098,20.9454473069456,20.7333057069428,20.8181623469439,2244609.96802918,0.0,1.0
2015-02-20,15.05,15.091,14.58,14.64,4856525,21.2848738669502,21.3428592376176,20.6201635202746,20.7050201602758,3433926.91480736,0.0,1.0
2015-02-23,14.88,14.91,14.81,14.86,1849332,21.0444467202803,21.0868750402808,20.9454473069456,21.0161611736132,1307616.23366801,0.0,1.0
2015-02-24,14.98,15.01,14.84,14.91,1707714,21.1858744536155,21.2283027736161,20.9878756269462,21.0868750402808,1207481.70088558,0.0,1.0
2015-02-25,14.87,14.89,14.8,14.84,1807261,21.0303039469468,21.0585894936138,20.9313045336121,20.9878756269462,1277868.88567065,0.0,1.0
2015-02-26,14.8,14.87,14.77,14.83,949785,20.9313045336121,21.0303039469468,20.8888762136115,20.9737328536127,671569.131175133,0.0,1.0
2015-02-27,14.88,14.965,14.82,14.89,1968828,21.0444467202803,21.1646602936152,20.9595900802791,21.0585894936138,1392108.85557602,0.0,1.0
2015-03-02,14.93,14.93,14.83,14.91,1633090,21.1151605869479,21.1151605869479,20.9737328536127,21.0868750402808,1154716.9437618,0.0,1.0
2015-03-03,14.72,14.8,14.6401,14.8,2460251,20.8181623469439,20.9313045336121,20.7051615880091,20.9313045336121,1739581.72275068,0.0,1.0
2015-03-04,14.62,14.64,14.465,14.58,1804970,20.6767346136087,20.7050201602758,20.4575216269391,20.6201635202746,1276248.97708132,0.0,1.0
2015-03-05,14.68,14.74,14.6,14.6,1838343,20.7615912536098,20.846447893611,20.6484490669417,20.6484490669417,1299846.1876234,0.0,1.0
2015-03-06,14.36,14.56,14.36,14.54,2868454,20.3090225069372,20.5918779736076,20.3090225069372,20.5635924269405,2028211.81698577,0.0,1.0
2015-03-09,14.56,14.6,14.47,14.51,1627769,20.5918779736076,20.6484490669417,20.4645930136059,20.52116410694,1150954.59823414,0.0,1.0
2015-03-10,14.19,14.31,14.16,14.28,2494117,20.0685953602673,20.2383086402695,20.0261670402667,20.195880320269,1763527.52121704,0.0,1.0
2015-03-11,14.33,14.3799,14.18,14.27,3191445,20.2665941869366,20.3371666258709,20.0544525869338,20.1817375469355,2256590.64508623,0.0,1.0
2015-03-12,14.44,14.45,14.33,14.395,2055646,20.4221646936053,20.4363074669388,20.2665941869366,20.3585222136045,1453495.68399547,0.0,1.0
2015-03-13,14.24,14.35,14.13,14.35,3881271,20.1393092269349,20.2948797336036,19.9837387202662,20.2948797336036,2744349.2930771,0.0,1.0
2015-03-16,14.43,14.45,14.35,14.42,2222906,20.4080219202718,20.4363074669388,20.2948797336036,20.3938791469383,1571761.03129023,0.0,1.0
2015-03-17,14.37,14.38,14.25,14.34,1235527,20.3231652802707,20.3373080536042,20.1534520002684,20.2807369602701,873610.126432211,0.0,1.0
2015-03-18,14.49,14.58,14.15,14.17,3609158,20.4928785602729,20.6201635202746,20.0120242669332,20.0403098136002,2551945.02159308,0.0,1.0
2015-03-19,14.37,14.444,14.31,14.42,3078699,20.3231652802707,20.4278218029387,20.2383086402695,20.3938791469383,2176870.77873387,0.0,1.0
2015-03-20,14.83,14.94,14.695,14.78,2641768,20.9737328536127,21.1293033602814,20.7828054136101,20.9030189869451,1867927.83685388,0.0,1.0
2015-03-23,14.96,15.02,14.88,14.95,2265258,21.1575889069485,21.2424455469496,21.0444467202803,21.1434461336149,1601707.06733368,0.0,1.0
2015-03-24,15.08,15.179,15.055,15.11,2341503,21.3273021869507,21.4673156429526,21.2919452536169,21.3697305069513,1655617.99286572,0.0,1.0
2015-03-25,15.04,15.16,15.04,15.1,1738388,21.2707310936166,21.4404443736189,21.2707310936166,21.3555877336178,1229170.51628029,0.0,1.0
2015-03-26,14.86,14.91,14.73,14.91,2236412,21.0161611736132,21.0868750402808,20.8323051202775,21.0868750402808,1581310.78485093,0.0,1.0
2015-03-27,14.9,14.96,14.765,14.84,1685330,21.0727322669473,21.1575889069485,20.8818048269448,20.9878756269462,1191654.53638812,0.0,1.0
2015-03-30,14.98,15.03,14.94,14.94,5991260,21.1858744536155,21.2565883202831,21.1293033602814,21.1293033602814,4236269.54820757,0.0,1.0
2015-03-31,14.8,14.85,14.73,14.75,1763999,20.9313045336121,21.0020184002797,20.8323051202775,20.8605906669445,1247279.41147081,0.0,1.0
2015-04-01,14.99,14.99,14.845,14.99,1809669,21.200017226949,21.200017226949,20.994947013613,21.200017226949,1279571.52202295,0.0,1.0
2015-04-02,15.1,15.15,15.04,15.08,1323773,21.3555877336178,21.4263016002854,21.2707310936166,21.3273021869507,936006.657804763,0.0,1.0
2015-04-06,15.29,15.41,15.12,15.2,785335,21.6243004269547,21.7940137069569,21.3838732802848,21.497015466953,555290.664341322,0.0,1.0
2015-04-07,15.23,15.36,15.22,15.31,2024324,21.5394437869535,21.7232998402893,21.52530101362,21.6525859736217,1431348.68406742,0.0,1.0
2015-04-08,15.2,15.3,15.1101,15.3,1096719,21.497015466953,21.6384432002882,21.3698719346846,21.6384432002882,775462.47411073,0.0,1.0
2015-04-09,15.16,15.22,15.08,15.21,1003345,21.4404443736189,21.52530101362,21.3273021869507,21.5111582402865,709440.06266567,0.0,1.0
2015-04-10,15.09,15.09,15.01,15.06,2778061,21.3414449602842,21.3414449602842,21.2283027736161,21.2990166402837,1964297.19580908,0.0,1.0
2015-04-13,14.99,15.09,14.95,15.08,4383553,21.200017226949,21.3414449602842,21.1434461336149,21.3273021869507,3099500.28655975,0.0,1.0
2015-04-14,15.1,15.105,15.0,15.05,1616919,21.3555877336178,21.3626591202845,21.2141600002825,21.2848738669502,1143282.83560023,0.0,1.0
2015-04-15,15.25,15.32,15.14,15.22,2105304,21.5677293336206,21.6667287469552,21.4121588269518,21.52530101362,1488607.60923739,0.0,1.0
2015-04-16,15.12,15.22,15.03,15.15,3649816,21.3838732802848,21.52530101362,21.2565883202831,21.4263016002854,2580693.27276078,0.0,1.0
2015-04-17,14.85,14.885,14.775,14.85,1460834,21.0020184002797,21.051518106947,20.8959476002783,21.0020184002797,1032919.05028095,0.0,1.0
2015-04-20,14.88,14.966,14.8,14.8,1485276,21.0444467202803,21.1660745709486,20.9313045336121,20.9313045336121,1050201.37491672,0.0,1.0
2015-04-21,14.91,14.944,14.8638,14.92,1070938,21.0868750402808,21.1349604696148,21.02153542748,21.1010178136144,757233.376187701,0.0,1.0
2015-04-22,14.94,14.9662,14.81,14.95,949225,21.1293033602814,21.1663574264152,20.9454473069456,21.1434461336149,671173.169232738,0.0,1.0
2015-04-23,15.04,15.1,14.85,14.87,3101511,21.2707310936166,21.3555877336178,21.0020184002797,21.0303039469468,2193000.57128731,0.0,1.0
2015-04-24,15.18,15.235,15.0,15.16,1294915,21.4687299202859,21.5465151736203,21.2141600002825,21.4404443736189,915601.890423252,0.0,1.0
2015-04-27,15.37,15.466,15.3,15.33,2060780,21.7374426136228,21.8732132376247,21.6384432002882,21.6808715202888,1457125.80651736,0.0,1.0
2015-04-28,15.41,15.42,15.34,15.4,1006270,21.7940137069569,21.8081564802905,21.6950142936223,21.7798709336234,711508.25673979,0.0,1.0
2015-04-29,15.23,15.4,15.16,15.36,2395114,21.5394437869535,21.7798709336234,21.4404443736189,21.7232998402893,1693524.98517601,0.0,1.0
2015-04-30,15.27,15.41,15.24,15.27,2360714,21.5960148802876,21.7940137069569,21.5535865602871,21.5960148802876,1669201.60871458,0.0,1.0
2015-05-01,15.5,15.5,15.33,15.41,1293089,21.9212986669586,21.9212986669586,21.6808715202888,21.7940137069569,914310.771661084,0.0,1.0
2015-05-04,15.43,15.52,15.4,15.5,1934376,21.822299253624,21.9495842136257,21.7798709336234,21.9212986669586,1367748.71121994,0.0,1.0
2015-05-05,15.04,15.26,15.015,15.26,2219486,21.2707310936166,21.5818721069541,21.2353741602828,21.5818721069541,1569342.83514203,0.0,1.0
2015-05-06,15.24,15.3605,15.19,15.25,5736594,21.5535865602871,21.724006978956,21.4828726936195,21.5677293336206,4056201.61245384,0.0,1.0
2015-05-07,15.25,15.35,15.15,15.18,2478317,21.5677293336206,21.7091570669558,21.4263016002854,21.4687299202859,1752355.73784231,0.0,1.0
2015-05-08,15.63,15.645,15.48,15.49,1955144,22.1051547202944,22.1263688802947,21.8930131202916,21.9071558936251,1382433.24268363,0.0,1.0
2015-05-11,15.47,15.55,15.4415,15.47,2117777,21.8788703469581,21.9920125336262,21.8385634429575,21.8788703469581,1497426.95442935,0.0,1.0
2015-05-12,15.46,15.54,15.4,15.49,3322062,21.8647275736245,21.9778697602927,21.7798709336234,21.9071558936251,2348946.64692528,0.0,1.0
2015-05-13,15.64,15.8156,15.64,15.77,1976315,22.1192974936279,22.3676445933646,22.1192974936279,22.3031535469637,1397402.72533087,0.0,1.0
2015-05-14,15.97,16.01,15.87,15.93,2330305,22.5860090136341,22.6425801069682,22.4445812802989,22.5294379203001,1647700.16816761,0.0,1.0
2015-05-15,16.05,16.08,15.925,15.97,1926157,22.6991512003023,22.7415795203029,22.5223665336333,22.5860090136341,1361937.26264039,0.0,1.0
2015-05-18,15.89,15.92,15.811,15.89,1510247,22.472866826966,22.5152951469665,22.3611389176311,22.472866826966,1067857.74217307,0.0,1.0
2015-05-19,15.87,15.935,15.8101,15.82,1013139,22.4445812802989,22.5365093069668,22.3598660680311,22.3738674136313,716365.154208209,0.0,1.0
2015-05-20,15.87,15.955,15.82,15.85,1223946,22.4445812802989,22.5647948536339,22.3738674136313,22.4162957336319,865421.492048495,0.0,1.0
2015-05-21,15.92,15.959,15.81,15.82,1101583,22.5152951469665,22.5704519629673,22.3597246402978,22.3738674136313,778901.686410395,0.0,1.0
2015-05-22,15.78,15.87,15.77,15.86,2768621,22.3172963202972,22.4445812802989,22.3031535469637,22.4304385069654,1957622.40878012,0.0,1.0
2015-05-26,15.32,15.47,15.27,15.47,1820868,21.6667287469552,21.8788703469581,21.5960148802876,21.8788703469581,1287490.05379597,0.0,1.0
2015-05-27,15.65,15.67,15.36,15.38,2262303,22.1334402669615,22.1617258136285,21.7232998402893,21.7515853869564,1599617.66101264,0.0,1.0
2015-05-28,15.7,15.7,15.51,15.6,1127477,22.2041541336291,22.2041541336291,21.9354414402921,22.0627264002938,797210.6837968,0.0,1.0
2015-05-29,15.56,15.74,15.51,15.67,1640056,22.0061553069598,22.2607252269631,21.9354414402921,22.1617258136285,1159642.42749523,0.0,1.0
2015-06-01,15.5,15.58,15.37,15.54,1679787,21.9212986669586,22.0344408536268,21.7374426136228,21.9778697602927,1187735.2202333,0.0,1.0
2015-06-02,15.79,15.9,15.75,15.77,1940815,22.3314390936308,22.4870096002995,22.2748680002967,22.3031535469637,1372301.56648259,0.0,1.0
2015-06-03,15.96,16.0799,15.9,15.9,2903564,22.5718662403006,22.7414380925695,22.4870096002995,22.4870096002995,2053037.21662418,0.0,1.0
2015-06-04,15.69,16.04,15.65,15.89,1681021,22.1900113602955,22.6850084269688,22.1334402669615,22.472866826966,1188607.75065636,0.0,1.0
2015-06-05,15.32,15.44,15.23,15.31,3291708,21.6667287469552,21.8364420269575,21.5394437869535,21.6525859736217,2327484.09549765,0.0,1.0
2015-06-08,15.28,15.37,15.21,15.37,2370125,21.6101576536211,21.7374426136228,21.5111582402865,21.7374426136228,1675855.89057151,0.0,1.0
2015-06-09,15.27,15.38,15.21,15.34,1611568,21.5960148802876,21.7515853869564,21.5111582402865,21.6950142936223,1139499.27782566,0.0,1.0
2015-06-10,15.76,15.84,15.57,15.59,2759753,22.2890107736302,22.4021529602984,22.0202980802933,22.0485836269603,1951352.06859233,0.0,1.0
2015-06-11,15.81,15.91,15.65,15.83,1449408,22.3597246402978,22.501152373633,22.1334402669615,22.3880101869648,1024840.01250629,0.0,1.0
2015-06-12,15.55,15.65,15.4,15.48,1423663,21.9920125336262,22.1334402669615,21.7798709336234,21.8930131202916,1006636.36927956,0.0,1.0
2015-06-15,15.26,15.27,15.1101,15.14,1233488,21.5818721069541,21.5960148802876,21.3698719346846,21.4121588269518,872168.400716954,0.0,1.0
2015-06-16,15.22,15.23,15.08,15.22,1072882,21.52530101362,21.5394437869535,21.3273021869507,21.52530101362,758607.92978773,0.0,1.0
2015-06-17,15.15,15.31,14.98,15.31,1214746,21.4263016002854,21.6525859736217,21.1858744536155,21.6525859736217,858916.402994853,0.0,1.0
2015-06-18,15.47,15.93,15.3,15.3,3737573,21.8788703469581,22.5294379203001,21.6384432002882,21.6384432002882,2642744.04450863,0.0,1.0
2015-06-19,15.51,15.59,15.47,15.52,1684296,21.9354414402921,22.0485836269603,21.8788703469581,21.9495842136257,1190923.42094448,0.0,1.0
2015-06-22,16.07,16.23,15.93,15.93,2565432,22.7274367469694,22.9537211203057,22.5294379203001,22.5294379203001,1813952.5675062,0.0,1.0
2015-06-23,16.01,16.06,15.94,15.99,2758662,22.6425801069682,22.7132939736358,22.5435806936336,22.6142945603012,1950580.64987956,0.0,1.0
2015-06-24,15.79,15.955,15.79,15.88,1239458,22.3314390936308,22.5647948536339,22.3314390936308,22.4587240536325,876389.637852847,0.0,1.0
2015-06-25,15.66,15.75,15.59,15.67,1392643,22.5377736709028,22.6673011057931,22.4370301104326,22.5521656081129,967654.999932671,0.275894,1.0
2015-06-26,15.78,15.84,15.72,15.77,1371354,22.7104769174232,22.7968285406833,22.624125294163,22.6960849802131,952862.689704155,0.0,1.0
2015-06-29,14.89,15.28,14.85,15.24,7558523,21.4295945057307,21.9908800569218,21.3720267568906,21.9333123080817,5251914.93660334,0.0,1.0
2015-06-30,14.89,15.21,14.76,15.19,4559777,21.4295945057307,21.8901364964516,21.2424993220004,21.8613526220315,3168285.77936197,0.0,1.0
2015-07-01,15.09,15.205,15.0,15.16,4701295,21.7174332499313,21.8829405278466,21.587905815041,21.8181768104015,3266617.22559798,0.0,1.0
2015-07-02,14.98,15.03,14.88,15.03,2187508,21.559121940621,21.6310816266711,21.4152025685207,21.6310816266711,1519953.8241981,0.0,1.0
2015-07-06,14.16,14.42,14.06,14.29,3834406,20.3789830893987,20.7531734568594,20.2350637172985,20.5660782731291,2664273.71384614,0.0,1.0
2015-07-07,14.06,14.14,13.66,13.97,4712481,20.2350637172985,20.3501992149787,19.6593862288974,20.1055362824082,3274389.6330486,0.0,1.0
2015-07-08,14.07,14.2,13.93,14.1,5037432,20.2494556545085,20.4365508382388,20.0479685335681,20.2926314661386,3500176.47137193,0.0,1.0
2015-07-09,14.5,14.66,14.465,14.48,2196966,20.8683089545397,21.0985799499001,20.8179371743046,20.8395250801196,1526525.55937313,0.0,1.0
2015-07-10,15.3,15.33,15.12,15.21,5880001,22.0196639313419,22.0628397429719,21.7606090615614,21.8901364964516,4085621.63257855,0.0,1.0
2015-07-13,15.16,15.28,15.12,15.27,2972638,21.8181768104015,21.9908800569218,21.7606090615614,21.9764881197118,2065488.44441098,0.0,1.0
2015-07-14,15.21,15.225,15.085,15.12,1594835,21.8901364964516,21.9117244022666,21.7102372813263,21.7606090615614,1108144.77351167,0.0,1.0
2015-07-15,15.26,15.34,15.155,15.23,1046569,21.9620961825017,22.077231680182,21.8109808417965,21.9189203708717,727191.193740633,0.0,1.0
2015-07-16,15.47,15.52,15.425,15.44,1973541,22.2643268639123,22.3362865499625,22.1995631464672,22.2211510522822,1371282.38624121,0.0,1.0
2015-07-17,15.42,15.44,15.36,15.44,786479,22.1923671778622,22.2211510522822,22.106015554602,22.2211510522822,546471.950594693,0.0,1.0
2015-07-20,15.56,15.63,15.55,15.63,1259022,22.3938542988026,22.4945978592728,22.3794623615925,22.4945978592728,874810.653789397,0.0,1.0
2015-07-21,15.52,15.56,15.4715,15.49,1402499,22.3362865499625,22.3938542988026,22.2664856544938,22.2931107383324,974503.27883784,0.0,1.0
2015-07-22,15.48,15.52,15.41,15.41,829578,22.2787188011223,22.3362865499625,22.1779752406522,22.1779752406522,576418.579301476,0.0,1.0
2015-07-23,15.47,15.5899,15.435,15.58,1475986,22.2643268639123,22.4368861910605,22.2139550836772,22.4226381732226,1025564.50772425,0.0,1.0
2015-07-24,15.35,15.51,15.33,15.5,1296696,22.091623617392,22.3218946127524,22.0628397429719,22.3075026755424,900987.810797665,0.0,1.0
2015-07-27,15.04,15.27,15.02,15.25,4854042,21.6454735638811,21.9764881197118,21.6166896894611,21.9477042452917,3372750.95712482,0.0,1.0
2015-07-28,15.46,15.49,15.25,15.31,2062909,22.2499349267023,22.2931107383324,21.9477042452917,22.0340558685519,1433378.26582699,0.0,1.0
2015-07-29,15.33,15.42,15.19,15.24,1550949,22.0628397429719,22.1923671778622,21.8613526220315,21.9333123080817,1077651.31084605,0.0,1.0
2015-07-30,15.31,15.33,15.18,15.33,1334279,22.0340558685519,22.0628397429719,21.8469606848215,22.0628397429719,927101.737958085,0.0,1.0
2015-07-31,15.48,15.54,15.41,15.51,1391734,22.2787188011223,22.3650704243825,22.1779752406522,22.3218946127524,967023.396287704,0.0,1.0
2015-08-03,15.48,15.56,15.42,15.51,1533089,22.2787188011223,22.3938542988026,22.1923671778622,22.3218946127524,1065241.5846644,0.0,1.0
2015-08-04,15.33,15.4,15.27,15.37,934637,22.0628397429719,22.1635833034421,21.9764881197118,22.120407491812,649417.091223,0.0,1.0
2015-08-05,15.51,15.5455,15.45,15.5,1016599,22.3218946127524,22.372985989848,22.2355429894923,22.3075026755424,706367.033961003,0.0,1.0
2015-08-06,15.52,15.61,15.45,15.55,734988,22.3362865499625,22.4658139848527,22.2355429894923,22.3794623615925,510694.279216218,0.0,1.0
2015-08-07,15.6,15.62,15.49,15.53,784683,22.4514220476427,22.4802059220627,22.2931107383324,22.3506784871725,545224.029641599,0.0,1.0
2015-08-10,15.88,15.88,15.66,15.66,1093885,22.8543962895234,22.8543962895234,22.5377736709028,22.5377736709028,760067.93528661,0.0,1.0
2015-08-11,15.74,15.82,15.68,15.8,5444295,22.6529091685831,22.7680446662633,22.5665575453229,22.7392607918432,3782878.51075862,0.0,1.0
2015-08-12,15.65,15.67,15.4,15.53,2944692,22.5233817336928,22.5521656081129,22.1635833034421,22.3506784871725,2046070.62762081,0.0,1.0
2015-08-13,15.63,15.7,15.58,15.6,3826217,22.4945978592728,22.5953414197429,22.4226381732226,22.4514220476427,2658583.72237348,0.0,1.0
2015-08-14,15.6,15.63,15.5,15.58,1679770,22.4514220476427,22.4945978592728,22.3075026755424,22.4226381732226,1167160.45622381,0.0,1.0
2015-08-17,15.61,15.63,15.43,15.47,471446,22.4658139848527,22.4945978592728,22.2067591150722,22.2643268639123,327576.470853088,0.0,1.0
2015-08-18,15.45,15.5399,15.43,15.51,665877,22.2355429894923,22.3649265050104,22.2067591150722,22.3218946127524,462673.641694365,0.0,1.0
2015-08-19,15.37,15.465,15.265,15.39,1385549,22.120407491812,22.2571308953073,21.9692921511068,22.1491913662321,962725.85113465,0.0,1.0
2015-08-20,14.89,15.19,14.88,15.19,1566353,21.4295945057307,21.8613526220315,21.4152025685207,21.8613526220315,1088354.52596935,0.0,1.0
2015-08-21,14.62,14.99,14.575,14.92,3531659,21.04101220106,21.573513877831,20.9762484836149,21.4727703173608,2453914.95839724,0.0,1.0
2015-08-24,14.13,14.6,14.005,14.17,6996153,20.3358072777687,21.0122283266399,20.1559080626433,20.3933750266088,4861161.42524964,0.0,1.0
2015-08-25,14.38,14.785,14.285,14.72,4026278,20.6956057080193,21.2784791650254,20.5588823045241,21.1849315731603,2797592.80577931,0.0,1.0
2015-08-26,14.84,14.86,14.48,14.8,3213852,21.3576348196806,21.3864186941006,20.8395250801196,21.3000670708405,2233092.01054657,0.0,1.0
2015-08-27,15.01,15.03,14.815,14.86,7536464,21.6022977522511,21.6310816266711,21.3216549766555,21.3864186941006,5236587.60458535,0.0,1.0
2015-08-28,14.86,14.9,14.72,14.8,9683754,21.3864186941006,21.4439864429408,21.1849315731603,21.3000670708405,6728596.61536949,0.0,1.0
2015-08-31,14.8,14.88,14.68,14.81,3214956,21.3000670708405,21.4152025685207,21.1273638243202,21.3144590080505,2233859.10672264,0.0,1.0
2015-09-01,14.42,14.559,14.4,14.5,3356280,20.7531734568594,20.9532213840788,20.7243895824394,20.8683089545397,2332055.75526106,0.0,1.0
2015-09-02,14.63,14.704,14.465,14.68,1985705,21.05540413827,21.1619044736242,20.8179371743046,21.1273638243202,1379734.3408478,0.0,1.0
2015-09-03,14.68,14.84,14.655,14.67,2163307,21.1273638243202,21.3576348196806,21.0913839812951,21.1129718871101,1503138.15883851,0.0,1.0
2015-09-04,14.32,14.4,14.23,14.33,2679269,20.6092540847592,20.7243895824394,20.4797266498689,20.6236460219692,1861645.8374577,0.0,1.0
2015-09-08,14.82,14.82,14.66,14.75,2094048,21.3288509452605,21.3288509452605,21.0985799499001,21.2281073847903,1455014.68595973,0.0,1.0
2015-09-09,14.63,14.9868,14.61,14.97,2049158,21.05540413827,21.5689084579238,21.02662026385,21.544730003411,1423823.61046731,0.0,1.0
2015-09-10,14.9,14.93,14.68,14.73,6740287,21.4439864429408,21.4871622545708,21.1273638243202,21.1993235103703,4683377.15877735,0.0,1.0
2015-09-11,14.88,14.89,14.76,14.81,1355600,21.4152025685207,21.4295945057307,21.2424993220004,21.3144590080505,941916.282858368,0.0,1.0
2015-09-14,14.65,14.67,14.575,14.66,1417343,21.0841880126901,21.1129718871101,20.9762484836149,21.0985799499001,984817.387205169,0.0,1.0
2015-09-15,14.87,14.89,14.72,14.75,845496,21.4008106313107,21.4295945057307,21.1849315731603,21.2281073847903,587478.938840084,0.0,1.0
2015-09-16,14.98,14.98,14.84,14.9,1402731,21.559121940621,21.559121940621,21.3576348196806,21.4439864429408,974664.480208174,0.0,1.0
2015-09-17,15.13,15.28,14.93,14.95,2861148,21.7750009987714,21.9908800569218,21.4871622545708,21.5159461289909,1988021.45829718,0.0,1.0
2015-09-18,14.56,14.78,14.53,14.73,3178811,20.9546605777998,21.2712831964204,20.9114847661697,21.1993235103703,2208744.35012489,0.0,1.0
2015-09-21,14.59,14.67,14.5,14.64,1449022,20.9978363894299,21.1129718871101,20.8683089545397,21.06979607548,1006829.01742402,0.0,1.0
2015-09-22,14.19,14.25,14.065,14.21,1318455,20.4221589010288,20.508510524289,20.2422596859035,20.4509427754489,916106.692767801,0.0,1.0
2015-09-23,14.1,14.28,14.03,14.23,1561407,20.2926314661386,20.5516863359191,20.1918879056684,20.4797266498689,1084917.87951389,0.0,1.0
2015-09-24,14.07,14.13,13.91,14.0,2074909,20.2494556545085,20.3358072777687,20.019184659148,20.1487120940383,1441716.26774076,0.0,1.0
2015-09-25,14.19,14.34,14.12,14.28,1785990,20.4221589010288,20.6380379591792,20.3214153405586,20.5516863359191,1240965.66983049,0.0,1.0
2015-09-28,13.88,14.03,13.865,13.99,1148539,19.976008847518,20.1918879056684,19.9544209417029,20.1343201568283,798043.365002852,0.0,1.0
2015-09-29,13.98,14.025,13.84,13.9,2727002,20.1199282196182,20.1846919370634,19.9184410986779,20.004792721938,1894812.32457018,0.0,1.0
2015-09-30,14.32,14.32,14.15,14.27,2254239,20.6092540847592,20.6092540847592,20.3645911521887,20.537294398709,1566320.75800705,0.0,1.0
2015-10-01,14.27,14.34,14.12,14.28,2203835,20.537294398709,20.6380379591792,20.3214153405586,20.5516863359191,1531298.37063527,0.0,1.0
2015-10-02,14.67,14.67,14.25,14.27,5549118,21.1129718871101,21.1129718871101,20.508510524289,20.537294398709,3855713.04197586,0.0,1.0
2015-10-05,14.88,14.885,14.7582,14.8,1625449,21.4152025685207,21.4223985371257,21.2399087733026,21.3000670708405,1129416.40606068,0.0,1.0
2015-10-06,14.95,14.99,14.85,14.88,1064811,21.5159461289909,21.573513877831,21.3720267568906,21.4152025685207,739866.34631654,0.0,1.0
2015-10-07,15.02,15.05,14.86,15.03,1809525,21.6166896894611,21.6598655010912,21.3864186941006,21.6310816266711,1257318.57608387,0.0,1.0
2015-10-08,15.15,15.15,14.9,14.9,1619101,21.8037848731914,21.8037848731914,21.4439864429408,21.4439864429408,1125005.6030483,0.0,1.0
2015-10-09,15.23,15.23,15.11,15.19,5897495,21.9189203708717,21.9189203708717,21.7462171243513,21.8613526220315,4097777.04970183,0.0,1.0
2015-10-12,15.04,15.1,15.03,15.06,2434765,21.6454735638811,21.7318251871413,21.6310816266711,21.6742574383012,1691756.26913076,0.0,1.0
2015-10-13,15.04,15.155,14.92,14.94,902108,21.6454735638811,21.8109808417965,21.4727703173608,21.5015541917809,626814.85253526,0.0,1.0
2015-10-14,15.1,15.13,15.015,15.08,1766762,21.7318251871413,21.7750009987714,21.6094937208561,21.7030413127213,1227605.41143067,0.0,1.0
2015-10-15,15.35,15.35,15.13,15.15,661141,22.091623617392,22.091623617392,21.7750009987714,21.8037848731914,459382.910272399,0.0,1.0
2015-10-16,15.27,15.295,15.19,15.25,733882,21.9764881197118,22.0124679627368,21.8613526220315,21.9477042452917,509925.793373166,0.0,1.0
2015-10-19,15.27,15.28,15.2,15.28,547621,21.9764881197118,21.9908800569218,21.8757445592416,21.9908800569218,380505.412168178,0.0,1.0
2015-10-20,15.18,15.24,15.15,15.16,1155039,21.8469606848215,21.9333123080817,21.8037848731914,21.8181768104015,802559.782706143,0.0,1.0
2015-10-21,15.07,15.24,15.04,15.22,1015886,21.6886493755112,21.9333123080817,21.6454735638811,21.9045284336616,705871.617680627,0.0,1.0
2015-10-22,15.19,15.26,15.04,15.06,6414232,21.8613526220315,21.9620961825017,21.6454735638811,21.6742574383012,4456823.22427797,0.0,1.0
2015-10-23,15.11,15.16,15.04,15.14,1368000,21.7462171243513,21.8181768104015,21.6454735638811,21.7893929359814,950532.218169261,0.0,1.0
2015-10-26,15.02,15.06,14.98,15.01,795373,21.6166896894611,21.6742574383012,21.559121940621,21.6022977522511,552651.799679779,0.0,1.0
2015-10-27,14.85,14.98,14.815,14.94,1115453,21.3720267568906,21.559121940621,21.3216549766555,21.5015541917809,775054.104059617,0.0,1.0
2015-10-28,14.98,15.125,14.81,15.0,1791254,21.559121940621,21.7678050301664,21.3144590080505,21.587905815041,1244623.27333666,0.0,1.0
2015-10-29,14.83,14.84,14.64,14.75,636901,21.3432428824706,21.3576348196806,21.06979607548,21.2281073847903,442540.146406592,0.0,1.0
2015-10-30,14.81,14.935,14.81,14.85,1069419,21.3144590080505,21.4943582231759,21.3144590080505,21.3720267568906,743068.139051427,0.0,1.0
2015-11-02,14.95,15.02,14.88,14.97,1066032,21.5159461289909,21.6166896894611,21.4152025685207,21.544730003411,740714.738011266,0.0,1.0
2015-11-03,14.86,14.875,14.67,14.68,1252307,21.3864186941006,21.4080065999157,21.1129718871101,21.1273638243202,870144.846885156,0.0,1.0
2015-11-04,14.57,14.77,14.54,14.76,1537409,20.9690525150099,21.2568912592104,20.9258767033798,21.2424993220004,1068243.26535335,0.0,1.0
2015-11-05,14.51,14.63,14.46,14.61,1512779,20.8827008917497,21.05540413827,20.8107412056996,21.02662026385,1051129.51642535,0.0,1.0
2015-11-06,14.6,14.62,14.41,14.46,3062105,21.0122283266399,21.04101220106,20.7387815196494,20.8107412056996,2127653.11251256,0.0,1.0
2015-11-09,14.37,14.47,14.27,14.47,2340983,20.6812137708093,20.8251331429096,20.537294398709,20.8251331429096,1626593.3945077,0.0,1.0
2015-11-10,14.45,14.47,14.28,14.31,3792197,20.7963492684895,20.8251331429096,20.5516863359191,20.5948621475491,2634945.48694796,0.0,1.0
2015-11-11,14.38,14.51,14.34,14.51,1438006,20.6956057080193,20.8827008917497,20.6380379591792,20.8827008917497,999174.731667183,0.0,1.0
2015-11-12,14.04,14.2,14.0301,14.19,6201646,20.2062798428784,20.4365508382388,20.1920318250405,20.4221589010288,4309111.35137465,0.0,1.0
2015-11-13,14.02,14.08,13.94,14.0,1863160,20.1774959684583,20.2638475917185,20.0623604707781,20.1487120940383,1294585.97047094,0.0,1.0
2015-11-16,14.15,14.15,13.94,13.94,2295526,20.3645911521887,20.3645911521887,20.0623604707781,20.0623604707781,1595008.34842486,0.0,1.0
2015-11-17,14.12,14.22,14.0599,14.2,1987898,20.3214153405586,20.4653347126589,20.2349197979264,20.4365508382388,1381258.11069754,0.0,1.0
2015-11-18,14.17,14.2,14.015,14.13,1587544,20.3933750266088,20.4365508382388,20.1702999998533,20.3358072777687,1103078.74251557,0.0,1.0
2015-11-19,14.2,14.29,14.185,14.21,2092128,20.4365508382388,20.5660782731291,20.4149629324238,20.4509427754489,1453680.60565352,0.0,1.0
2015-11-20,14.06,14.23,14.06,14.2,1588199,20.2350637172985,20.4797266498689,20.2350637172985,20.4365508382388,1103533.85845336,0.0,1.0
2015-11-23,14.13,14.27,14.1,14.2,2060911,20.3358072777687,20.537294398709,20.2926314661386,20.4365508382388,1431989.98850835,0.0,1.0
2015-11-24,14.05,14.1,13.96,14.01,1451181,20.2206717800884,20.2926314661386,20.0911443451982,20.1631040312483,1008329.162935,0.0,1.0
2015-11-25,14.21,14.255,14.14,14.15,1726617,20.4509427754489,20.515706492894,20.3501992149787,20.3645911521887,1199711.32086166,0.0,1.0
2015-11-27,14.37,14.3989,14.33,14.38,486881,20.6812137708093,20.7228064693463,20.6236460219692,20.6956057080193,338301.225814669,0.0,1.0
2015-11-30,14.39,14.45,14.365,14.44,1506954,20.7099976452294,20.7963492684895,20.6740178022043,20.7819573312795,1047082.1113297,0.0,1.0
2015-12-01,14.42,14.52,14.36,14.51,1312301,20.7531734568594,20.8970928289597,20.6668218335993,20.8827008917497,911830.687453026,0.0,1.0
2015-12-02,14.2,14.38,14.18,14.35,3845471,20.4365508382388,20.6956057080193,20.4077669638188,20.6524298963893,2671962.04644413,0.0,1.0
2015-12-03,14.31,14.5,14.245,14.47,4844962,20.5948621475491,20.8683089545397,20.501314555684,20.8251331429096,3366441.86901007,0.0,1.0
2015-12-04,14.52,14.52,14.29,14.31,3748887,20.8970928289597,20.8970928289597,20.5660782731291,20.5948621475491,2604852.2483742,0.0,1.0
2015-12-07,14.32,14.345,14.24,14.28,2400458,20.6092540847592,20.6452339277842,20.494118587079,20.5516863359191,1667918.61649279,0.0,1.0
2015-12-08,14.03,14.11,13.975,14.04,2759169,20.1918879056684,20.3070234033486,20.1127322510132,20.2062798428784,1917163.03353352,0.0,1.0
2015-12-09,14.08,14.234,13.99,14.09,4474549,20.2638475917185,20.4854834247529,20.1343201568283,20.2782395289285,3109066.51043644,0.0,1.0
2015-12-10,13.99,14.1,13.99,14.07,1479335,20.1343201568283,20.2926314661386,20.1343201568283,20.2494556545085,1027891.50509168,0.0,1.0
2015-12-11,13.73,13.88,13.73,13.83,1914139,19.7601297893676,19.976008847518,19.7601297893676,19.9040491614678,1330007.88710108,0.0,1.0
2015-12-14,13.69,13.78,13.545,13.75,3017434,19.7025620405274,19.8320894754177,19.4938789509821,19.7889136637876,2096614.20555508,0.0,1.0
2015-12-15,13.89,13.925,13.82,13.85,2864968,19.990400784728,20.0407725649631,19.8896572242578,19.9328330358879,1990675.72223973,0.0,1.0
2015-12-16,14.06,14.14,13.8601,13.97,3070318,20.2350637172985,20.3501992149787,19.94736889247,20.1055362824082,2133359.77998903,0.0,1.0
2015-12-17,13.87,14.06,13.87,14.05,2064246,19.9616169103079,20.2350637172985,19.9616169103079,20.2206717800884,1434307.25820689,0.0,1.0
2015-12-18,13.71,13.85,13.71,13.82,3670920,19.7313459149475,19.9328330358879,19.7313459149475,19.8896572242578,2550678.16543998,0.0,1.0
2015-12-21,13.8,13.92,13.74,13.86,2075333,19.9208891671973,20.0941142903903,19.8342766056008,20.0075017287938,1437666.51978363,0.041701,1.0
2015-12-22,13.9,13.9,13.745,13.83,1925586,20.0652434365248,20.0652434365248,19.8414943190671,19.9641954479955,1333930.75866094,0.0,1.0
2015-12-23,14.11,14.11,13.89,13.91,2143124,20.3683874021126,20.3683874021126,20.050808009592,20.0796788634576,1484628.06814366,0.0,1.0
2015-12-24,14.09,14.14,14.06,14.09,275700,20.3395165482471,20.4116936829108,20.2962102674488,20.3395165482471,190988.46281746,0.0,1.0
2015-12-28,14.07,14.11,14.02,14.07,1110819,20.3106456943816,20.3683874021126,20.2384685597178,20.3106456943816,769508.934633398,0.0,1.0
2015-12-29,14.17,14.17,14.06,14.14,1483516,20.4549999637091,20.4549999637091,20.2962102674488,20.4116936829108,1027691.11499857,0.0,1.0
2015-12-30,13.96,14.08,13.95,14.06,1122295,20.1518559981213,20.3250811213143,20.1374205711886,20.2962102674488,777458.820738924,0.0,1.0
2015-12-31,13.74,13.895,13.73,13.84,1658493,19.8342766056008,20.0580257230584,19.819841178668,19.9786308749283,1148904.71042262,0.0,1.0
2016-01-04,13.54,13.6,13.355,13.59,6127162,19.5455680669457,19.6321806285423,19.2785126686898,19.6177452016095,4244531.19990408,0.0,1.0
2016-01-05,13.5,13.53,13.37,13.46,2033460,19.4878263592147,19.531132640013,19.300165809089,19.4300846514837,1408659.41095681,0.0,1.0
2016-01-06,13.14,13.185,13.0636,13.16,2196012,18.9681509896357,19.0331104108331,18.8578643278694,18.9970218435012,1521265.70986106,0.0,1.0
2016-01-07,13.0,13.1528,12.905,12.92,2971869,18.7660550125772,18.9866283361096,18.628918456716,18.6505715971151,2058733.01416344,0.0,1.0
2016-01-08,12.9,13.17,12.86,13.15,2681549,18.6217007432496,19.0114572704339,18.5639590355186,18.9825864165684,1857616.69016938,0.0,1.0
2016-01-11,12.87,13.03,12.78,13.01,3995886,18.5783944624514,18.8093612933754,18.4484756200566,18.7804904395099,2768110.71720641,0.0,1.0
2016-01-12,13.0,13.045,12.88,13.02,2159253,18.7660550125772,18.8310144337745,18.5928298893841,18.7949258664427,1495801.27422556,0.0,1.0
2016-01-13,12.82,13.18,12.8,13.15,2809803,18.5062173277876,19.0258926973667,18.4773464739221,18.9825864165684,1946463.38697819,0.0,1.0
2016-01-14,12.96,13.0,12.8,12.9,4784145,18.7083133048461,18.7660550125772,18.4773464739221,18.6217007432496,3314169.38500486,0.0,1.0
2016-01-15,12.44,12.635,12.355,12.55,2897847,17.9576711043431,18.2391619295317,17.8349699754147,18.1164608006033,2007455.00185051,0.0,1.0
2016-01-19,12.22,12.29,12.1,12.21,3841781,17.6400917118225,17.7411397003518,17.4668665886295,17.6256562848898,2661355.9944553,0.0,1.0
2016-01-20,11.78,11.93,11.52,11.92,4271475,17.0049329267814,17.2214643307727,16.6296118265299,17.20702890384,2959022.28586584,0.0,1.0
2016-01-21,12.12,12.2,11.81,11.93,4419706,17.495737442495,17.611220857957,17.0482392075797,17.2214643307727,3061707.85290209,0.0,1.0
2016-01-22,12.31,12.445,12.215,12.39,2323566,17.7700105542173,17.9648888178094,17.6328739983561,17.8854939696793,1609627.48855609,0.0,1.0
2016-01-25,11.98,12.15,11.96,12.12,1819542,17.2936414654365,17.5390437232933,17.264770611571,17.495737442495,1260469.82086255,0.0,1.0
2016-01-26,12.25,12.27,12.07,12.1,2314310,17.6833979926208,17.7122688464863,17.4235603078312,17.4668665886295,1603215.48561144,0.0,1.0
2016-01-27,12.05,12.22,12.005,12.07,3595041,17.3946894539657,17.6400917118225,17.3297300327684,17.4235603078312,2490429.28674554,0.0,1.0
2016-01-28,11.9,12.1,11.725,12.06,3157397,17.1781580499745,17.4668665886295,16.9255380786513,17.4091248808985,2187255.71104265,0.0,1.0
2016-01-29,12.07,12.1,11.915,11.98,2402495,17.4235603078312,17.4668665886295,17.1998111903736,17.2936414654365,1664304.7768467,0.0,1.0
2016-02-01,12.03,12.06,11.87,11.94,1715043,17.3658186001002,17.4091248808985,17.1348517691762,17.2358997577055,1188079.16661533,0.0,1.0
2016-02-02,11.57,11.79,11.535,11.79,1806447,16.7017889611937,17.0193683537142,16.651264966929,17.0193683537142,1251398.38843385,0.0,1.0
2016-02-03,11.62,11.64,11.28,11.63,6596643,16.7739660958574,16.8028369497229,16.2831615801439,16.7884015227902,4569759.54416235,0.0,1.0
2016-02-04,11.76,11.7801,11.5,11.52,2245386,16.9760620729159,17.0050772810508,16.6007409726644,16.6296118265299,1555469.06264725,0.0,1.0
2016-02-05,11.45,11.71,11.4,11.7,2311847,16.5285638380006,16.9038849382522,16.4563867033369,16.8894495113194,1601509.26659107,0.0,1.0
2016-02-08,11.04,11.13,10.94,11.12,2867876,15.9367113337578,16.0666301761526,15.7923570644303,16.0521947492198,1986692.88643847,0.0,1.0
2016-02-09,10.78,10.93,10.6737,10.78,2699222,15.5613902335063,15.7779216374976,15.4079416452111,15.5613902335063,1869859.48706228,0.0,1.0
2016-02-10,11.09,11.21,11.04,11.06,4269639,16.0088884684216,16.1821135916146,15.9367113337578,15.9655821876233,2957750.41492737,0.0,1.0
2016-02-11,10.76,10.9,10.655,10.76,3858264,15.5325193796408,15.7346153566993,15.3809473968469,15.5325193796408,2672774.43055475,0.0,1.0
2016-02-12,11.07,11.095,10.84,10.92,2437215,15.9800176145561,16.016106181888,15.6480027951028,15.7634862105648,1688356.71529073,0.0,1.0
2016-02-16,11.34,11.42,11.19,11.38,1777910,16.3697741417404,16.4852575572024,16.1532427377491,16.4275158494714,1231629.66241491,0.0,1.0
2016-02-17,11.53,11.57,11.36,11.38,837452,16.6440472534627,16.7017889611937,16.3986449956059,16.4275158494714,580136.634615187,0.0,1.0
2016-02-18,11.26,11.51,11.24,11.51,1409619,16.2542907262784,16.6151763995972,16.2254198724129,16.6151763995972,976499.695205965,0.0,1.0
2016-02-19,11.16,11.18,11.0238,11.14,788991,16.1099364569508,16.1388073108164,15.9133259421268,16.0810656030853,546565.753597429,0.0,1.0
2016-02-22,11.48,11.48,11.34,11.34,779182,16.5718701187989,16.5718701187989,16.3697741417404,16.3697741417404,539770.665342888,0.0,1.0
2016-02-23,11.2,11.41,11.195,11.41,878010,16.1676781646819,16.4708221302696,16.1604604512155,16.4708221302696,608232.790128247,0.0,1.0
2016-02-24,11.14,11.14,10.865,10.98,2115640,16.0810656030853,16.0810656030853,15.6840913624347,15.8500987721613,1465588.79751589,0.0,1.0
2016-02-25,11.29,11.31,11.1408,11.21,1380926,16.2975970070766,16.3264678609421,16.08222043724,16.1821135916146,956622.901721669,0.0,1.0
2016-02-26,11.32,11.41,11.29,11.36,833811,16.3409032878749,16.4708221302696,16.2975970070766,16.3986449956059,577614.367683311,0.0,1.0
2016-02-29,11.28,11.4,11.27,11.33,1589702,16.2831615801439,16.4563867033369,16.2687261532111,16.3553387148076,1101250.42190004,0.0,1.0
2016-03-01,11.68,11.71,11.49,11.53,1449385,16.8605786574539,16.9038849382522,16.5863055457317,16.6440472534627,1004047.20051028,0.0,1.0
2016-03-02,11.78,11.79,11.6,11.62,863356,17.0049329267814,17.0193683537142,16.7450952419919,16.7739660958574,598081.375786113,0.0,1.0
2016-03-03,12.02,12.03,11.82,11.86,1023472,17.3513831731675,17.3658186001002,17.0626746345125,17.1204163422435,709000.159654375,0.0,1.0
2016-03-04,11.95,12.0099,11.86,11.93,987812,17.2503351846382,17.3368033919654,17.1204163422435,17.2214643307727,684297.04545753,0.0,1.0
2016-03-07,11.84,11.86,11.66,11.67,1636534,17.091545488378,17.1204163422435,16.8317078035884,16.8461432305212,1133692.82919299,0.0,1.0
2016-03-08,11.81,11.95,11.79,11.92,1384681,17.0482392075797,17.2503351846382,17.0193683537142,17.20702890384,959224.141032076,0.0,1.0
2016-03-09,11.88,11.97,11.86,11.94,1732770,17.149287196109,17.2792060385037,17.1204163422435,17.2358997577055,1200359.371477,0.0,1.0
2016-03-10,12.06,12.36,11.94,12.18,3695930,17.4091248808985,17.842187688881,17.2358997577055,17.5823500040915,2560319.14900593,0.0,1.0
2016-03-11,12.65,12.67,12.46,12.46,4761993,18.2608150699308,18.2896859237963,17.9865419582086,17.9865419582086,3298823.80492386,0.0,1.0
2016-03-14,12.52,12.56,12.445,12.51,1843679,18.0731545198051,18.1308962275361,17.9648888178094,18.0587190928723,1277190.49016624,0.0,1.0
2016-03-15,12.41,12.4472,12.35,12.41,896826,17.9143648235448,17.9680646117346,17.8277522619483,17.9143648235448,621267.389026955,0.0,1.0
2016-03-16,12.53,12.55,12.26,12.26,1586545,18.0875899467378,18.1164608006033,17.6978334195535,17.6978334195535,1099063.44120685,0.0,1.0
2016-03-17,12.53,12.54,12.385,12.45,1284263,18.0875899467378,18.1020253736706,17.8782762562129,17.9721065312758,889660.559388248,0.0,1.0
2016-03-18,12.46,12.59,12.435,12.55,3594132,17.9865419582086,18.1742025083343,17.9504533908767,18.1164608006033,2489799.58593776,0.0,1.0
2016-03-21,12.52,12.57,12.47,12.55,1326887,18.0731545198051,18.1453316544688,18.0009773851413,18.1164608006033,919187.916077151,0.0,1.0
2016-03-22,12.48,12.5,12.32,12.36,864062,18.0154128120741,18.0442836659396,17.78444598115,17.842187688881,598570.450340877,0.0,1.0
2016-03-23,12.2,12.45,12.2,12.42,1186789,17.611220857957,17.9721065312758,17.611220857957,17.9288002504776,822136.404782992,0.0,1.0
2016-03-24,12.1,12.12,12.02,12.04,1773329,17.4668665886295,17.495737442495,17.3513831731675,17.380254027033,1228456.21973023,0.0,1.0
2016-03-28,12.17,12.17,12.1,12.14,454192,17.5679145771588,17.5679145771588,17.4668665886295,17.5246082963605,314637.039912904,0.0,1.0
2016-03-29,12.24,12.25,12.005,12.04,1738232,17.668962565688,17.6833979926208,17.3297300327684,17.380254027033,1204143.1182449,0.0,1.0
2016-03-30,12.37,12.47,12.33,12.39,1346939,17.8566231158138,18.0009773851413,17.7988814080828,17.8854939696793,933078.741816782,0.0,1.0
2016-03-31,12.2,12.355,12.2,12.3,2153381,17.611220857957,17.8349699754147,17.611220857957,17.7555751272845,1491733.50399102,0.0,1.0
2016-04-01,12.04,12.04,11.95,12.03,1272160,17.380254027033,17.380254027033,17.2503351846382,17.3658186001002,881276.325200797,0.0,1.0
2016-04-04,11.88,11.96,11.85,11.92,995302,17.149287196109,17.264770611571,17.1059809153107,17.20702890384,689485.669275093,0.0,1.0
2016-04-05,11.51,11.6,11.51,11.56,1455570,16.6151763995972,16.7450952419919,16.6151763995972,16.6873535342609,1008331.7984157,0.0,1.0
2016-04-06,11.7,11.7,11.495,11.57,1542287,16.8894495113194,16.8894495113194,16.593523259198,16.7017889611937,1068404.14709232,0.0,1.0
2016-04-07,11.28,11.445,11.24,11.39,2434084,16.2831615801439,16.5213461245343,16.2254198724129,16.4419512764041,1686187.74584176,0.0,1.0
2016-04-08,11.76,11.83,11.71,11.72,7227142,16.9760620729159,17.0771100614452,16.9038849382522,16.9183203651849,5006531.52391551,0.0,1.0
2016-04-11,11.91,12.0899,11.91,12.02,1436698,17.1925934769072,17.4522868074274,17.1925934769072,17.3513831731675,995258.406067898,0.0,1.0
2016-04-12,11.81,11.84,11.57,11.79,2752330,17.0482392075797,17.091545488378,16.7017889611937,17.0193683537142,1906649.53161545,0.0,1.0
2016-04-13,12.11,12.15,12.01,12.09,1792804,17.4813020155623,17.5390437232933,17.3369477462347,17.4524311616968,1241947.33439606,0.0,1.0
2016-04-14,12.16,12.215,12.12,12.18,1127271,17.553479150226,17.6328739983561,17.495737442495,17.5823500040915,780905.895787817,0.0,1.0
2016-04-15,12.17,12.23,12.16,12.21,950967,17.5679145771588,17.6545271387553,17.553479150226,17.6256562848898,658773.034168049,0.0,1.0
2016-04-18,12.36,12.38,12.2,12.23,1077971,17.842187688881,17.8710585427465,17.611220857957,17.6545271387553,746753.805773669,0.0,1.0
2016-04-19,12.45,12.52,12.4,12.46,1560083,17.9721065312758,18.0731545198051,17.8999293966121,17.9865419582086,1080732.15102521,0.0,1.0
2016-04-20,12.53,12.59,12.495,12.51,2902172,18.0875899467378,18.1742025083343,18.0370659524732,18.0587190928723,2010451.10305359,0.0,1.0
2016-04-21,12.53,12.6,12.462,12.55,2199736,18.0875899467378,18.1886379352671,17.9894290435951,18.1164608006033,1523845.47422644,0.0,1.0
2016-04-22,12.51,12.56,12.4535,12.47,1781219,18.0587190928723,18.1308962275361,17.9771589307023,18.0009773851413,1233921.93961282,0.0,1.0
2016-04-25,12.35,12.375,12.27,12.36,1463000,17.8277522619483,17.8638408292802,17.7122688464863,17.842187688881,1013478.85782352,0.0,1.0
2016-04-26,12.59,12.61,12.53,12.59,3692258,18.1742025083343,18.2030733621998,18.0875899467378,18.1742025083343,2557775.40712902,0.0,1.0
2016-04-27,12.63,12.68,12.57,12.57,1299121,18.2319442160653,18.3041213507291,18.1453316544688,18.1453316544688,899953.292723547,0.0,1.0
2016-04-28,12.66,12.8,12.59,12.59,1455768,18.2752504968636,18.4773464739221,18.1742025083343,18.1742025083343,1008468.96096789,0.0,1.0
2016-04-29,12.71,12.835,12.67,12.81,1865546,18.3474276315274,18.5278704681868,18.2896859237963,18.4917819008549,1292338.63930091,0.0,1.0
2016-05-02,12.64,12.68,12.56,12.67,3207077,18.2463796429981,18.3041213507291,18.1308962275361,18.2896859237963,2221671.04231857,0.0,1.0
2016-05-03,12.3,12.4,12.265,12.39,1654934,17.7555751272845,17.8999293966121,17.7050511330199,17.8854939696793,1146439.24818408,0.0,1.0
2016-05-04,12.25,12.36,12.235,12.29,2203390,17.6833979926208,17.842187688881,17.6617448522216,17.7411397003518,1526376.74678042,0.0,1.0
2016-05-05,12.14,12.22,12.07,12.18,2084178,17.5246082963605,17.6400917118225,17.4235603078312,17.5823500040915,1443793.80652147,0.0,1.0
2016-05-06,12.14,12.21,12.04,12.05,3497204,17.5246082963605,17.6256562848898,17.380254027033,17.3946894539657,2422653.66746127,0.0,1.0
2016-05-09,11.99,12.03,11.96,12.01,922550,17.3080768923692,17.3658186001002,17.264770611571,17.3369477462347,639087.436968618,0.0,1.0
2016-05-10,12.16,12.17,12.03,12.03,1846161,17.553479150226,17.5679145771588,17.3658186001002,17.3658186001002,1278909.87124971,0.0,1.0
2016-05-11,12.03,12.09,11.94,11.97,1390477,17.3658186001002,17.4524311616968,17.2358997577055,17.2792060385037,963239.263014269,0.0,1.0
2016-05-12,12.02,12.13,11.97,12.1,1675065,17.3513831731675,17.5101728694278,17.2792060385037,17.4668665886295,1160384.80039655,0.0,1.0
2016-05-13,11.86,12.045,11.835,11.97,1722390,17.1204163422435,17.3874717404994,17.0843277749116,17.2792060385037,1193168.72858964,0.0,1.0
2016-05-16,11.98,12.025,11.93,11.93,3001677,17.2936414654365,17.3586008866339,17.2214643307727,17.2214643307727,2079382.212929,0.0,1.0
2016-05-17,11.75,11.88,11.71,11.84,2722520,16.9616266459832,17.149287196109,16.9038849382522,17.091545488378,1885998.94736957,0.0,1.0
2016-05-18,11.78,11.92,11.715,11.74,2477098,17.0049329267814,17.20702890384,16.9111026517186,16.9471912190504,1715985.27119407,0.0,1.0
2016-05-19,11.76,11.8,11.705,11.79,1656520,16.9760620729159,17.033803780647,16.8966672247858,17.0193683537142,1147537.9340819,0.0,1.0
2016-05-20,11.84,11.88,11.775,11.83,1035770,17.091545488378,17.149287196109,16.9977152133151,17.0771100614452,717519.478173522,0.0,1.0
2016-05-23,11.78,11.84,11.745,11.77,1029424,17.0049329267814,17.091545488378,16.9544089325168,16.9904974998487,713123.349101928,0.0,1.0
2016-05-24,12.08,12.12,11.92,11.93,1097985,17.437995734764,17.495737442495,17.20702890384,17.2214643307727,760618.307387119,0.0,1.0
2016-05-25,12.29,12.315,12.21,12.22,925790,17.7411397003518,17.7772282676837,17.6256562848898,17.6400917118225,641331.915095307,0.0,1.0
2016-05-26,12.31,12.38,12.3,12.32,1620579,17.7700105542173,17.8710585427465,17.7555751272845,17.78444598115,1122640.15989937,0.0,1.0
2016-05-27,12.25,12.28,12.2002,12.28,1015938,17.6833979926208,17.726704273419,17.6115095664957,17.726704273419,703781.055269657,0.0,1.0
2016-05-31,12.15,12.33,12.0901,12.31,1570904,17.5390437232933,17.7988814080828,17.4525755159661,17.7700105542173,1088228.29232426,0.0,1.0
2016-06-01,12.08,12.08,11.98,12.03,894862,17.437995734764,17.437995734764,17.2936414654365,17.3658186001002,619906.847347689,0.0,1.0
2016-06-02,12.05,12.05,11.98,12.01,1080682,17.3946894539657,17.3946894539657,17.2936414654365,17.3369477462347,748631.824354367,0.0,1.0
2016-06-03,12.05,12.07,11.965,12.04,1303630,17.3946894539657,17.4235603078312,17.2719883250374,17.380254027033,903076.858116525,0.0,1.0
2016-06-06,12.13,12.155,12.02,12.02,1992305,17.5101728694278,17.5462614367596,17.3513831731675,17.3513831731675,1380149.6895667,0.0,1.0
2016-06-07,12.3,12.37,12.29,12.29,1944756,17.7555751272845,17.8566231158138,17.7411397003518,17.7411397003518,1347210.5875772,0.0,1.0
2016-06-08,12.38,12.395,12.29,12.36,962542,17.8710585427465,17.8927116831457,17.7411397003518,17.842187688881,666791.50154967,0.0,1.0
2016-06-09,12.18,12.26,12.16,12.18,735670,17.5823500040915,17.6978334195535,17.553479150226,17.5823500040915,509628.15538963,0.0,1.0
2016-06-10,11.65,11.81,11.6,11.79,1730544,16.8172723766557,17.0482392075797,16.7450952419919,17.0193683537142,1198817.33187515,0.0,1.0
2016-06-13,11.34,11.5085,11.295,11.37,1938819,16.3697741417404,16.6130110855572,16.304814720543,16.4130804225386,1343097.78923208,0.0,1.0
2016-06-14,11.14,11.27,11.045,11.22,2790623,16.0810656030853,16.2687261532111,15.9439290472242,16.1965490185474,1933176.63066032,0.0,1.0
2016-06-15,11.24,11.36,11.2199,11.24,1984002,16.2254198724129,16.3986449956059,16.196404664278,16.2254198724129,1374397.86799697,0.0,1.0
2016-06-16,11.28,11.3,10.885,11.0,3476015,16.2831615801439,16.3120324340094,15.7129622163002,15.8789696260268,2407975.19615681,0.0,1.0
2016-06-17,11.66,11.7,11.505,11.54,4480032,16.8317078035884,16.8894495113194,16.6079586861308,16.6584826803954,3103498.09594861,0.0,1.0
2016-06-20,11.94,12.07,11.93,12.03,2606667,17.2358997577055,17.4235603078312,17.2214643307727,17.3658186001002,1805742.92131665,0.0,1.0
2016-06-21,12.0,12.095,11.91,12.01,2693295,17.322512319302,17.4596488751631,17.1925934769072,17.3369477462347,1865753.61611879,0.0,1.0
2016-06-22,11.59,11.77,11.555,11.76,3511300,17.2073450396898,17.4745859462596,17.155381530079,17.459739229228,2365034.63527536,0.330219,1.0
2016-06-23,12.17,12.23,11.88,12.02,2575682,18.0684546275259,18.1575349297158,17.6378998336078,17.845753872051,1734849.52566152,0.0,1.0
2016-06-24,10.35,10.66,10.265,10.56,5510676,15.3663521277644,15.8266003557458,15.2401550329953,15.6781331854292,3711713.49750254,0.0,1.0
2016-06-27,10.06,10.08,9.81,10.08,3134600,14.9357973338464,14.9654907679097,14.564629408055,14.9654907679097,2111308.50902347,0.0,1.0
2016-06-28,10.4,10.42,10.26,10.39,2484220,15.4405857129227,15.470279146986,15.2327316744795,15.425738995891,1673245.33410524,0.0,1.0
2016-06-29,10.57,10.61,10.5,10.54,1814657,15.6929799024608,15.7523667705875,15.5890528832392,15.6484397513659,1222261.45762108,0.0,1.0
2016-06-30,10.85,10.91,10.52,10.57,3236517,16.1086879793472,16.1977682815372,15.6187463173026,15.6929799024608,2179954.66142383,0.0,1.0
2016-07-01,10.82,10.86,10.781,10.82,2597906,16.0641478282523,16.1235346963789,16.0062456318288,16.0641478282523,1749818.49149593,0.0,1.0
2016-07-05,10.39,10.65,10.33,10.63,3697854,15.425738995891,15.8117536387141,15.3366586937011,15.7820602046508,2490688.00335817,0.0,1.0
2016-07-06,10.3,10.33,10.1,10.24,5334468,15.2921185426061,15.3366586937011,14.995184201973,15.2030382404162,3593028.67335975,0.0,1.0
2016-07-07,10.11,10.32,10.07,10.25,11869567,15.0100309190046,15.3218119766694,14.950644050878,15.2178849574478,7994741.85080213,0.0,1.0
2016-07-08,10.55,10.59,10.47,10.5,4903127,15.6632864683975,15.7226733365242,15.5445127321443,15.5890528832392,3302499.12458456,0.0,1.0
2016-07-11,10.64,10.73,10.64,10.68,2813665,15.7969069216824,15.9305273749673,15.7969069216824,15.8562937898091,1895142.87502123,0.0,1.0
2016-07-12,11.01,11.09,11.0,11.01,2807994,16.3462354518537,16.465009188107,16.3313887348221,16.3462354518537,1891323.17536109,0.0,1.0
2016-07-13,10.95,11.03,10.9,11.01,1628767,16.2571551496638,16.375928885917,16.1829215645055,16.3462354518537,1097055.32645844,0.0,1.0
2016-07-14,11.08,11.16,11.08,11.11,2592736,16.4501624710753,16.5689362073286,16.4501624710753,16.4947026221703,1746336.24017466,0.0,1.0
2016-07-15,11.06,11.095,11.02,11.08,1071530,16.420469037012,16.4724325466228,16.3610821688854,16.4501624710753,721728.579938087,0.0,1.0
2016-07-18,11.03,11.11,10.94,10.98,952909,16.375928885917,16.4947026221703,16.2423084326321,16.3016953007588,641831.4553771,0.0,1.0
2016-07-19,10.94,10.9626,10.845,10.85,1587743,16.2423084326321,16.2758620131237,16.1012646208314,16.1086879793472,1069423.62854669,0.0,1.0
2016-07-20,10.98,11.0,10.92,10.97,813946,16.3016953007588,16.3313887348221,16.2126149985688,16.2868485837271,548232.985288591,0.0,1.0
2016-07-21,10.96,11.06,10.93,11.0,1114266,16.2720018666954,16.420469037012,16.2274617156005,16.3313887348221,750513.394728374,0.0,1.0
2016-07-22,10.95,11.01,10.91,11.0,469022,16.2571551496638,16.3462354518537,16.1977682815372,16.3313887348221,315909.570445738,0.0,1.0
2016-07-25,10.87,10.93,10.86,10.92,929125,16.1383814134105,16.2274617156005,16.1235346963789,16.2126149985688,625811.752200103,0.0,1.0
2016-07-26,10.92,10.96,10.89,10.9,860732,16.2126149985688,16.2720018666954,16.1680748474738,16.1829215645055,579745.675872136,0.0,1.0
2016-07-27,11.03,11.11,10.93,11.1,1337560,16.375928885917,16.4947026221703,16.2274617156005,16.4798559051386,900912.974328287,0.0,1.0
2016-07-28,10.97,10.98,10.88,10.95,840528,16.2868485837271,16.3016953007588,16.1532281304422,16.2571551496638,566137.280186463,0.0,1.0
2016-07-29,11.19,11.21,11.09,11.17,1575686,16.6134763584235,16.6431697924869,16.465009188107,16.5837829243602,1061302.64127773,0.0,1.0
2016-08-01,10.94,11.1,10.92,11.09,910711,16.2423084326321,16.4798559051386,16.2126149985688,16.465009188107,613409.010260092,0.0,1.0
2016-08-02,10.76,10.84,10.71,10.82,865270,15.9750675260623,16.0938412623156,15.900833940904,16.0641478282523,582802.243859742,0.0,1.0
2016-08-03,10.75,10.77,10.71,10.72,878790,15.9602208090307,15.989914243094,15.900833940904,15.9156806579357,591908.63416217,0.0,1.0
2016-08-04,10.77,10.8,10.71,10.74,558556,15.989914243094,16.0344543941889,15.900833940904,15.945374091999,376215.158414508,0.0,1.0
2016-08-05,10.94,10.97,10.8783,10.88,1556011,16.2423084326321,16.2868485837271,16.1507041885468,16.1532281304422,1048050.55331913,0.0,1.0
2016-08-08,11.01,11.0401,10.99,11.02,471446,16.3462354518537,16.390924070119,16.3165420177904,16.3610821688854,317542.254624221,0.0,1.0
2016-08-09,11.09,11.125,11.045,11.07,1137795,16.465009188107,16.5169726977178,16.3981989614645,16.4353157540437,766361.342762829,0.0,1.0
2016-08-10,11.18,11.215,11.161,11.21,1258575,16.5986296413919,16.6505931510027,16.5704208790317,16.6431697924869,847712.660863977,0.0,1.0
2016-08-11,11.24,11.295,11.21,11.22,1884302,16.6877099435818,16.7693668872559,16.6431697924869,16.6580165095185,1269170.81802143,0.0,1.0
2016-08-12,11.28,11.35,11.26,11.33,2609118,16.7470968117084,16.85102383093,16.7174033776451,16.8213303968667,1757370.329371,0.0,1.0
2016-08-15,11.33,11.36,11.31,11.31,1291653,16.8213303968667,16.8658705479617,16.7916369628034,16.7916369628034,869992.333824318,0.0,1.0
2016-08-16,11.25,11.34,11.25,11.33,1657813,16.7025566606135,16.8361771138984,16.7025566606135,16.8213303968667,1116619.24751794,0.0,1.0
2016-08-17,11.2,11.25,11.125,11.2,1516217,16.6283230754552,16.7025566606135,16.5169726977178,16.6283230754552,1021247.32138903,0.0,1.0
2016-08-18,11.29,11.31,11.2,11.2,2040993,16.7619435287401,16.7916369628034,16.6283230754552,16.6283230754552,1374709.97503903,0.0,1.0
2016-08-19,11.06,11.06,10.97,11.0,3381593,16.420469037012,16.420469037012,16.2868485837271,16.3313887348221,2277670.54008621,0.0,1.0
2016-08-22,11.09,11.105,10.99,11.02,1281975,16.465009188107,16.4872792636545,16.3165420177904,16.3610821688854,863473.721002797,0.0,1.0
2016-08-23,11.27,11.3501,11.27,11.3,2321610,16.7322500946768,16.8511722981004,16.7322500946768,16.7767902457718,1563719.43713201,0.0,1.0
2016-08-24,11.28,11.3701,11.28,11.35,2071199,16.7470968117084,16.8808657321637,16.7470968117084,16.85102383093,1395055.21360969,0.0,1.0
2016-08-25,11.23,11.29,11.22,11.27,1945718,16.6728632265502,16.7619435287401,16.6580165095185,16.7322500946768,1310537.53893962,0.0,1.0
2016-08-26,11.19,11.44,11.135,11.29,3681961,16.6134763584235,16.984644284215,16.5318194147494,16.7619435287401,2479983.27990576,0.0,1.0
2016-08-29,11.18,11.18,11.1,11.1,761068,16.5986296413919,16.5986296413919,16.4798559051386,16.4798559051386,512617.030672328,0.0,1.0
2016-08-30,11.22,11.2936,11.21,11.28,1736720,16.6580165095185,16.7672883468715,16.6431697924869,16.7470968117084,1169767.02411512,0.0,1.0
2016-08-31,11.29,11.36,11.24,11.32,1844904,16.7619435287401,16.8658705479617,16.6877099435818,16.8064836798351,1242634.31172445,0.0,1.0
2016-09-01,11.37,11.42,11.28,11.39,1347630,16.8807172649934,16.9549508501516,16.7470968117084,16.9104106990567,907695.618584605,0.0,1.0
2016-09-02,11.47,11.49,11.37,11.42,2558368,17.0291844353099,17.0588778693732,16.8807172649934,16.9549508501516,1723187.68825795,0.0,1.0
2016-09-06,11.5,11.52,11.43,11.49,1646873,17.0737245864049,17.1034180204682,16.9697975671833,17.0588778693732,1109250.61512825,0.0,1.0
2016-09-07,11.58,11.64,11.57,11.6,1636674,17.1924983226581,17.2815786248481,17.1776516056265,17.2221917567215,1102381.0829763,0.0,1.0
2016-09-08,11.71,11.725,11.57,11.62,1325321,17.3855056440697,17.4077757196172,17.1776516056265,17.2518851907848,892669.401036018,0.0,1.0
2016-09-09,11.41,11.61,11.39,11.61,1391600,16.94010413312,17.2370384737531,16.9104106990567,17.2370384737531,937311.593554861,0.0,1.0
2016-09-12,11.45,11.4566,11.19,11.21,1857625,16.9994910012466,17.0092898344875,16.6134763584235,16.6431697924869,1251202.53591359,0.0,1.0
2016-09-13,11.12,11.25,11.05,11.22,1641983,16.5095493392019,16.7025566606135,16.4056223199804,16.6580165095185,1105956.95768899,0.0,1.0
2016-09-14,11.09,11.15,11.0408,11.05,1343295,16.465009188107,16.5540894902969,16.3919633403112,16.4056223199804,904775.781161452,0.0,1.0
2016-09-15,11.16,11.18,10.98,11.01,1024389,16.5689362073286,16.5986296413919,16.3016953007588,16.3462354518537,689976.779254146,0.0,1.0
2016-09-16,10.8,10.855,10.77,10.82,1414127,16.0344543941889,16.116111337863,15.989914243094,16.0641478282523,952484.644911584,0.0,1.0
2016-09-19,10.92,11.02,10.9,11.01,952953,16.2126149985688,16.3610821688854,16.1829215645055,16.3462354518537,641861.091558557,0.0,1.0
2016-09-20,10.82,10.88,10.81,10.88,783393,16.0641478282523,16.1532281304422,16.0493011112206,16.1532281304422,527654.025014172,0.0,1.0
2016-09-21,11.05,11.065,10.885,10.92,1786060,16.4056223199804,16.4278923955278,16.160651488958,16.2126149985688,1202999.96032236,0.0,1.0
2016-09-22,11.16,11.28,11.14,11.25,983148,16.5689362073286,16.7470968117084,16.5392427732653,16.7025566606135,662198.921083842,0.0,1.0
2016-09-23,11.02,11.07,11.02,11.03,669343,16.3610821688854,16.4353157540437,16.3610821688854,16.375928885917,450835.695576884,0.0,1.0
2016-09-26,10.89,10.96,10.855,10.9,579607,16.1680748474738,16.2720018666954,16.116111337863,16.1829215645055,390394.050593241,0.0,1.0
2016-09-27,10.84,10.87,10.71,10.72,1516770,16.0938412623156,16.1383814134105,15.900833940904,15.9156806579357,1021619.79430598,0.0,1.0
2016-09-28,10.98,10.98,10.83,10.92,1370531,16.3016953007588,16.3016953007588,16.0789945452839,16.2126149985688,923120.577483713,0.0,1.0
2016-09-29,10.81,11.04,10.74,11.01,1600716,16.0493011112206,16.3907756029487,15.945374091999,16.3462354518537,1078161.58722964,0.0,1.0
2016-09-30,11.02,11.05,10.865,10.9,1546927,16.3610821688854,16.4056223199804,16.1309580548947,16.1829215645055,1041932.02894728,0.0,1.0
2016-10-03,10.94,10.94,10.87,10.88,768193,16.2423084326321,16.2423084326321,16.1383814134105,16.1532281304422,517416.071419727,0.0,1.0
2016-10-04,10.85,10.92,10.79,10.88,1781989,16.1086879793472,16.2126149985688,16.0196076771573,16.1532281304422,1200257.93998795,0.0,1.0
2016-10-05,11.04,11.079,11.0,11.01,879156,16.3907756029487,16.4486777993722,16.3313887348221,16.3462354518537,592155.153307932,0.0,1.0
2016-10-06,11.02,11.09,11.0074,11.08,819337,16.3610821688854,16.465009188107,16.3423753054255,16.4501624710753,551864.091066728,0.0,1.0
2016-10-07,10.99,11.01,10.9,11.01,1240073,16.3165420177904,16.3462354518537,16.1829215645055,16.3462354518537,835250.646561052,0.0,1.0
2016-10-10,11.07,11.11,11.06,11.08,551171,16.4353157540437,16.4947026221703,16.420469037012,16.4501624710753,371240.994776679,0.0,1.0
2016-10-11,10.89,11.01,10.85,11.01,1097965,16.1680748474738,16.3462354518537,16.1086879793472,16.3462354518537,739533.863047907,0.0,1.0
2016-10-12,10.86,10.9,10.82,10.83,567677,16.1235346963789,16.1829215645055,16.0641478282523,16.0789945452839,382358.604120755,0.0,1.0
2016-10-13,10.78,10.815,10.67,10.7,2596514,16.0047609601256,16.0567244697364,15.8414470727774,15.8859872238724,1748880.91048255,0.0,1.0
2016-10-14,10.87,10.96,10.86,10.91,1386629,16.1383814134105,16.2720018666954,16.1235346963789,16.1977682815372,933963.378599733,0.0,1.0
2016-10-17,10.94,10.97,10.9,10.94,555173,16.2423084326321,16.2868485837271,16.1829215645055,16.2423084326321,373936.540190166,0.0,1.0
2016-10-18,11.14,11.19,11.09,11.12,632546,16.5392427732653,16.6134763584235,16.465009188107,16.5095493392019,426051.091733797,0.0,1.0
2016-10-19,11.19,11.205,11.11,11.11,1259426,16.6134763584235,16.635746433971,16.4947026221703,16.4947026221703,848285.851555353,0.0,1.0
2016-10-20,11.22,11.24,11.14,11.17,1249643,16.6580165095185,16.6877099435818,16.5392427732653,16.5837829243602,841696.516028082,0.0,1.0
2016-10-21,11.21,11.21,11.125,11.13,937651,16.6431697924869,16.6431697924869,16.5169726977178,16.5243960562336,631554.435907091,0.0,1.0
2016-10-24,11.28,11.34,11.25,11.31,861250,16.7470968117084,16.8361771138984,16.7025566606135,16.7916369628034,580094.574553843,0.0,1.0
2016-10-25,11.25,11.29,11.2,11.23,1098849,16.7025566606135,16.7619435287401,16.6283230754552,16.6728632265502,740129.28087537,0.0,1.0
2016-10-26,11.27,11.34,11.25,11.26,2257210,16.7322500946768,16.8361771138984,16.7025566606135,16.7174033776451,1520342.84427132,0.0,1.0
2016-10-27,11.34,11.4,11.3236,11.36,1245598,16.8361771138984,16.9252574160883,16.8118284979665,16.8658705479617,838972.007982717,0.0,1.0
2016-10-28,11.32,11.3563,11.28,11.29,1020430,16.8064836798351,16.86037726266,16.7470968117084,16.7619435287401,687310.19647254,0.0,1.0
2016-10-31,11.28,11.3,11.1901,11.3,1393971,16.7470968117084,16.7767902457718,16.6136248255939,16.7767902457718,938908.579605683,0.0,1.0
2016-11-01,11.17,11.325,11.12,11.32,1366829,16.5837829243602,16.8139070383509,16.5095493392019,16.8064836798351,920627.096943807,0.0,1.0
2016-11-02,10.99,11.1,10.95,11.06,5889878,16.3165420177904,16.4798559051386,16.2571551496638,16.420469037012,3967124.84480004,0.0,1.0
2016-11-03,10.95,10.99,10.91,10.94,1971944,16.2571551496638,16.3165420177904,16.1977682815372,16.2423084326321,1328202.05018752,0.0,1.0
2016-11-04,10.82,10.93,10.81,10.86,827941,16.0641478282523,16.2274617156005,16.0493011112206,16.1235346963789,557659.311640848,0.0,1.0
2016-11-07,22.25,22.27,22.08,22.15,1229282,16.5169726977178,16.5318194147494,16.3907756029487,16.4427391125595,1655964.74611714,0.0,0.5
2016-11-08,22.32,22.4,22.06,22.06,1224030,16.5689362073286,16.6283230754552,16.375928885917,16.375928885917,1648889.78134371,0.0,1.0
2016-11-09,22.14,22.26,21.83,21.88,2215293,16.4353157540437,16.5243960562336,16.205191640053,16.2423084326321,2984219.33317178,0.0,1.0
2016-11-10,22.17,22.31,21.95,22.15,1239788,16.4575858295911,16.5615128488127,16.2942719422429,16.4427391125595,1670117.36986232,0.0,1.0
2016-11-11,22.09,22.15,21.94,22.12,971054,16.3981989614645,16.4427391125595,16.2868485837271,16.420469037012,1308106.02496094,0.0,1.0
2016-11-14,21.69,21.7263,21.58,21.65,902971,16.1012646208314,16.1282114122439,16.0196076771573,16.0715711867681,1216391.47304373,0.0,1.0
2016-11-15,21.76,21.76,21.46,21.5,772761,16.1532281304422,16.1532281304422,15.9305273749673,15.9602208090307,1040985.69178938,0.0,1.0
2016-11-16,21.42,21.512,21.34,21.39,1610668,15.900833940904,15.9691288392497,15.8414470727774,15.8785638653565,2169729.50527138,0.0,1.0
2016-11-17,21.4,21.44,21.21,21.26,620831,15.8859872238724,15.9156806579357,15.7449434120716,15.7820602046508,836320.916841417,0.0,1.0
2016-11-18,20.87,21.0,20.8,20.96,644810,15.4925492225335,15.5890528832392,15.4405857129227,15.5593594491759,868623.007531058,0.0,1.0
2016-11-21,21.09,21.1,20.9,20.93,554086,15.6558631098817,15.6632864683975,15.514819298081,15.5370893736284,746408.783596492,0.0,1.0
2016-11-22,21.35,21.43,21.24,21.43,1261402,15.8488704312932,15.9082572994199,15.7672134876191,15.9082572994199,1699233.57104526,0.0,1.0
2016-11-23,21.27,21.3,20.87,20.89,4328818,15.7894835631666,15.8117536387141,15.4925492225335,15.5073959395651,5831347.07931729,0.0,1.0
2016-11-25,21.29,21.3038,21.24,21.26,991589,15.8043302801983,15.8145745149501,15.7672134876191,15.7820602046508,1335768.70615331,0.0,1.0
2016-11-28,20.85,21.09,20.825,21.03,1197555,15.4777025055018,15.6558631098817,15.4591441092123,15.6113229587867,1613225.3311578,0.0,1.0
2016-11-29,21.38,21.454,21.1,21.12,1314990,15.8711405068407,15.9260733598578,15.6632864683975,15.6781331854292,1771421.92067938,0.0,1.0
2016-11-30,21.75,21.83,21.64,21.67,1769236,16.1458047719264,16.205191640053,16.0641478282523,16.0864179037997,2383336.32442459,0.0,1.0
2016-12-01,21.98,22.115,21.795,21.86,4327093,16.3165420177904,16.4167573577541,16.1792098852476,16.2274617156005,5829023.33327119,0.0,1.0
2016-12-02,22.13,22.23,21.93,21.95,1648364,16.4278923955278,16.5021259806861,16.2794252252113,16.2942719422429,2220509.75509984,0.0,1.0
2016-12-05,22.31,22.33,21.9948,22.01,4493459,16.5615128488127,16.5763595658444,16.3275285883938,16.3388120933379,6053134.83165198,0.0,1.0
2016-12-06,23.25,23.28,22.64,22.66,4152545,17.2593085493006,17.2815786248481,16.8064836798351,16.8213303968667,5593889.86958648,0.0,1.0
2016-12-07,23.79,23.915,23.44,23.47,2109253,17.6601699091553,17.7529618906032,17.4003523611013,17.4226224366488,2841372.9385461,0.0,1.0
2016-12-08,23.72,23.75,23.335,23.64,2117765,17.6082063995445,17.630476475092,17.3224070966851,17.5488195314179,2852839.44657188,0.0,1.0
2016-12-09,23.49,23.5,23.23,23.26,1168341,17.4374691536805,17.4448925121963,17.2444618322689,17.2667319078164,1573871.1763804,0.0,1.0
2016-12-12,23.59,23.71,23.53,23.64,1557249,17.5117027388388,17.6007830410287,17.4671625877438,17.5488195314179,2097768.81539481,0.0,1.0
2016-12-13,24.14,24.25,23.93,23.93,2172886,17.9199874572093,18.0016444008834,17.7640969283769,17.7640969283769,2927092.89921393,0.0,1.0
2016-12-14,23.65,24.1235,23.58,24.01,2947854,17.5562428899337,17.9077389156582,17.5042793803229,17.8234837965035,3971051.63884317,0.0,1.0
2016-12-15,23.87,23.925,23.64,23.64,2077358,17.7195567772819,17.760385249119,17.5488195314179,17.5488195314179,2798407.21092835,0.0,1.0
2016-12-16,23.9,23.99,23.82,23.89,1198528,17.7418268528294,17.8086370794719,17.6824399847028,17.7344034943136,1614536.05863772,0.0,1.0
2016-12-19,23.79,24.0,23.775,24.0,1932262,17.6601699091553,17.8160604379877,17.6490348713816,17.8160604379877,2602948.51162045,0.0,1.0
2016-12-20,24.05,24.1051,23.87,23.9,864166,17.8531772305669,17.8940799359891,17.7195567772819,17.7418268528294,1164117.29024997,0.0,1.0
2016-12-21,23.96,23.99,23.875,23.89,851450,17.9504855833357,17.972961149592,17.8868048122763,17.8980425954045,1136500.843127,0.221084,1.0
2016-12-22,23.84,24.01,23.83,24.0,1131357,17.8605833183107,17.9879448604295,17.8530914628919,17.9804530050108,1510115.90155338,0.0,1.0
2016-12-23,24.15,24.185,24.04,24.04,1090813,18.0928308362921,18.1190523302577,18.0104204266858,18.0104204266858,1455998.4663737,0.0,1.0
2016-12-27,24.24,24.28,24.2,24.23,755371,18.1602575350609,18.1902249567359,18.1302901133858,18.1527656796421,1008256.24331867,0.0,1.0
2016-12-28,23.88,24.02,23.805,24.0,1058013,17.8905507399857,17.9954367158483,17.834361824345,17.9804530050108,1412217.58945249,0.0,1.0
2016-12-29,24.1,24.14,24.03,24.04,863977,18.0553715591983,18.0853389808733,18.002928571267,18.0104204266858,1153221.66767553,0.0,1.0
2016-12-30,24.21,24.4175,24.17,24.3,885074,18.1377819688046,18.2932379687437,18.1078145471296,18.2052086675734,1181381.58110257,0.0,1.0
2017-01-03,24.49,24.515,24.325,24.45,3987978,18.3475539205297,18.3662835590766,18.2239383061203,18.3175864988547,5323084.57263716,0.0,1.0
2017-01-04,24.66,24.67,24.3935,24.45,1926011,18.4749154626485,18.4824073180673,18.2752575157387,18.3175864988547,2570806.41889937,0.0,1.0
2017-01-05,24.9,24.935,24.73,24.74,3448250,18.6547199926987,18.6809414866643,18.5273584505798,18.5348503059986,4602664.90376727,0.0,1.0
2017-01-06,24.85,24.9,24.62,24.67,2077624,18.6172607156049,18.6547199926987,18.4449480409735,18.4824073180673,2773176.8485535,0.0,1.0
2017-01-09,24.44,24.485,24.28,24.37,1313106,18.3100946434359,18.3438079928203,18.1902249567359,18.2576516555047,1752711.34666172,0.0,1.0
2017-01-10,24.45,24.565,24.4,24.43,1147607,18.3175864988547,18.4037428361704,18.2801272217609,18.3026027880172,1531806.12258904,0.0,1.0
2017-01-11,24.59,24.61,24.29,24.38,2681955,18.4224724747173,18.4374561855548,18.1977168121546,18.2651435109234,3579827.49278131,0.0,1.0
2017-01-12,24.44,24.68,24.21,24.66,2912618,18.3100946434359,18.4898991734861,18.1377819688046,18.4749154626485,3887712.50538125,0.0,1.0
2017-01-13,24.55,24.69,24.52,24.65,1527384,18.3925050530422,18.4973910289048,18.370029486786,18.4674236072298,2038725.94254352,0.0,1.0
2017-01-17,24.54,24.59,24.4901,24.52,1070844,18.3850131976235,18.4224724747173,18.3476288390839,18.370029486786,1429344.18798224,0.0,1.0
2017-01-18,24.48,24.565,24.41,24.49,3163576,18.340062065111,18.4037428361704,18.2876190771797,18.3475539205297,4222686.93557615,0.0,1.0
2017-01-19,24.55,24.59,24.48,24.51,788166,18.3925050530422,18.4224724747173,18.340062065111,18.3625376313672,1052030.44632572,0.0,1.0
2017-01-20,24.69,24.71,24.585,24.66,937765,18.4973910289048,18.5123747397423,18.4187265470079,18.4749154626485,1251712.62335426,0.0,1.0
2017-01-23,24.66,24.68,24.51,24.67,3334741,18.4749154626485,18.4898991734861,18.3625376313672,18.4824073180673,4451155.03918041,0.0,1.0
2017-01-24,24.88,24.9065,24.745,24.84,2972270,18.6397362818611,18.6595896987208,18.538596233708,18.6097688601861,3967334.9709332,0.0,1.0
2017-01-25,24.85,25.05,24.785,24.93,1936568,18.6172607156049,18.76709782398,18.568563655383,18.6771955589549,2584897.72126696,0.0,1.0
2017-01-26,24.44,24.67,24.39,24.61,1483616,18.3100946434359,18.4824073180673,18.2726353663422,18.4374561855548,1980305.16751037,0.0,1.0
2017-01-27,24.37,24.42,24.27,24.42,1117082,18.2576516555047,18.2951109325984,18.1827331013171,18.2951109325984,1491061.87661282,0.0,1.0
2017-01-30,23.75,23.79,23.605,23.78,2335775,17.7931566195419,17.8231240412169,17.6845247159699,17.8156321857982,3117752.37166592,0.0,1.0
2017-01-31,23.74,23.79,23.55,23.76,3269451,17.7856647641231,17.8231240412169,17.6433195111668,17.8006484749606,4364007.06801621,0.0,1.0
2017-02-01,23.73,23.83,23.61,23.8,1664071,17.7781729087044,17.8530914628919,17.6882706436793,17.8306158966357,2221173.40363283,0.0,1.0
2017-02-02,23.99,24.145,23.91,24.09,1696844,17.972961149592,18.0890849085827,17.913026306242,18.0478797037795,2264918.24141756,0.0,1.0
2017-02-03,24.3,24.35,24.08,24.16,1181360,18.2052086675734,18.2426679446672,18.0403878483608,18.1003226917108,1576859.04755007,0.0,1.0
2017-02-06,23.65,23.8,23.55,23.73,1448173,17.7182380653543,17.8306158966357,17.6433195111668,17.7781729087044,1932996.45956163,0.0,1.0
2017-02-07,23.5,23.6,23.4244,23.53,911454,17.605860234073,17.6807787882606,17.5492218071072,17.6283358003293,1216593.15223615,0.0,1.0
2017-02-08,23.64,23.675,23.2108,23.28,1278150,17.7107462099356,17.7369677039012,17.3891957753626,17.4410394148604,1706052.67795263,0.0,1.0
2017-02-09,23.8,23.87,23.68,23.7,562216,17.8306158966357,17.8830588845669,17.7407136316106,17.7556973424481,750436.265217552,0.0,1.0
2017-02-10,23.67,23.705,23.54,23.56,787795,17.7332217761919,17.7594432701575,17.635827655748,17.6508113665856,1051535.24189468,0.0,1.0
2017-02-13,23.82,23.88,23.78,23.88,418392,17.8455996074732,17.8905507399857,17.8156321857982,17.8905507399857,558462.459049372,0.0,1.0
2017-02-14,23.94,23.96,23.79,23.86,734368,17.9355018724982,17.9504855833357,17.8231240412169,17.8755670291482,980221.799477932,0.0,1.0
2017-02-15,23.83,23.85,23.68,23.71,971395,17.8530914628919,17.8680751737294,17.7407136316106,17.7631891978669,1296601.37002683,0.0,1.0
2017-02-16,23.96,23.98,23.88,23.91,1011297,17.9504855833357,17.9654692941732,17.8905507399857,17.913026306242,1349861.87462775,0.0,1.0
2017-02-17,23.77,23.81,23.66,23.66,741517,17.8081403303794,17.8381077520544,17.7257299207731,17.7257299207731,989764.161950788,0.0,1.0
2017-02-21,23.73,23.8,23.66,23.72,807648,17.7781729087044,17.8306158966357,17.7257299207731,17.7706810532856,1078034.68547751,0.0,1.0
2017-02-22,23.48,23.53,23.24,23.27,1223723,17.5908765232355,17.6283358003293,17.4110719931854,17.4335475594417,1633404.45270291,0.0,1.0
2017-02-23,23.45,23.63,23.39,23.63,1415992,17.5684009569793,17.7032543545168,17.5234498244667,17.7032543545168,1890041.81321402,0.0,1.0
2017-02-24,23.2,23.29,23.1337,23.2,1511276,17.3811045715104,17.4485312702792,17.3314335700841,17.3811045715104,2017225.26067014,0.0,1.0
2017-02-27,23.67,23.685,23.475,23.5,1064680,17.7332217761919,17.74445955932,17.5871305955261,17.605860234073,1421116.58659985,0.0,1.0
2017-02-28,23.65,23.78,23.585,23.67,718895,17.7182380653543,17.8156321857982,17.6695410051324,17.7332217761919,959568.704703485,0.0,1.0
2017-03-01,24.03,24.13,23.97,23.97,1344049,18.002928571267,18.0778471254546,17.9579774387545,17.9579774387545,1794013.53186211,0.0,1.0
2017-03-02,24.0,24.13,23.99,24.04,555889,17.9804530050108,18.0778471254546,17.972961149592,18.0104204266858,741991.094233389,0.0,1.0
2017-03-03,24.53,24.565,24.31,24.36,1046333,18.3775213422047,18.4037428361704,18.2127005229921,18.2501598000859,1396627.32596347,0.0,1.0
2017-03-06,24.32,24.365,24.205,24.36,873769,18.2201923784109,18.2539057277953,18.1340360410952,18.2501598000859,1166291.86117591,0.0,1.0
2017-03-07,24.21,24.26,24.07,24.12,552297,18.1377819688046,18.1752412458984,18.032895992942,18.0703552700358,737196.554297386,0.0,1.0
2017-03-08,24.04,24.22,24.015,24.21,898165,18.0104204266858,18.1452738242233,17.9916907881389,18.1377819688046,1198855.22316889,0.0,1.0
2017-03-09,24.46,24.46,24.32,24.4,1165888,18.3250783542735,18.3250783542735,18.2201923784109,18.2801272217609,1556207.28755845,0.0,1.0
2017-03-10,24.68,24.72,24.54,24.63,997123,18.4898991734861,18.5198665951611,18.3850131976235,18.4524398963923,1330942.66275332,0.0,1.0
2017-03-13,24.78,24.79,24.655,24.66,917610,18.5648177276736,18.5723095830924,18.4711695349392,18.4749154626485,1224810.07535588,0.0,1.0
2017-03-14,24.43,24.54,24.36,24.53,944944,18.3026027880172,18.3850131976235,18.2501598000859,18.3775213422047,1261295.02931211,0.0,1.0
2017-03-15,24.94,25.0,24.58,24.58,1036481,18.6846874143737,18.7296385468862,18.4149806192985,18.4149806192985,1383477.04549311,0.0,1.0
2017-03-16,25.52,25.53,25.21,25.3,1334820,19.1192150286614,19.1267068840802,18.88696751068,18.9543942094488,1781694.82109669,0.0,1.0
2017-03-17,25.4,25.465,25.32,25.43,1258540,19.0293127636364,19.0780098238583,18.9693779202863,19.0517883298926,1679877.58659821,0.0,1.0
2017-03-20,25.2288,25.395,25.185,25.37,1068936,18.9010521988673,19.025566835927,18.8682378721332,19.0068371973801,1426797.42233695,0.0,1.0
2017-03-21,25.23,25.74,25.215,25.72,1373968,18.9019512215176,19.284035847874,18.8907134383894,19.2690521370365,1833948.89944155,0.0,1.0
2017-03-22,25.4,25.48,25.26,25.26,984988,19.0293127636364,19.0892476069864,18.9244267877738,18.9244267877738,1314745.07307531,0.0,1.0
2017-03-23,25.52,25.61,25.38,25.4,1266316,19.1192150286614,19.1866417274302,19.0143290527989,19.0293127636364,1690256.85790734,0.0,1.0
2017-03-24,25.61,25.6825,25.54,25.6,1972034,19.1866417274302,19.2409576792162,19.1341987394989,19.1791498720115,2632237.12922086,0.0,1.0
2017-03-27,25.75,25.7843,25.56,25.56,1084051,19.2915277032928,19.3172247673791,19.1491824503365,19.1491824503365,1446972.6648572,0.0,1.0
2017-03-28,25.91,25.98,25.79,25.84,1555188,19.4113973899929,19.4638403779241,19.3214951249678,19.3589544020616,2075838.24443124,0.0,1.0
2017-03-29,25.76,25.78,25.57,25.65,734925,19.2990195587115,19.3140032695491,19.1566743057552,19.2166091491052,980965.273515893,0.0,1.0
2017-03-30,25.64,25.7416,25.61,25.65,440562,19.2091172936865,19.285234544741,19.1866417274302,19.2166091491052,588054.59445618,0.0,1.0
2017-03-31,25.74,25.835,25.65,25.66,733047,19.284035847874,19.3552084743522,19.2166091491052,19.224101004524,978458.551355587,0.0,1.0
2017-04-03,25.51,25.68,25.25,25.67,919484,19.1117231732427,19.2390847153615,18.9169349323551,19.2315928599428,1227311.45838485,0.0,1.0
2017-04-04,25.51,25.51,25.23,25.33,505089,19.1117231732427,19.1117231732427,18.9019512215176,18.9768697757051,674184.126318832,0.0,1.0
2017-04-05,25.32,25.59,25.3,25.53,1223941,18.9693779202863,19.1716580165927,18.9543942094488,19.1267068840802,1633695.4353605,0.0,1.0
2017-04-06,25.46,25.53,25.37,25.43,446242,19.0742638961489,19.1267068840802,19.0068371973801,19.0517883298926,595636.160947414,0.0,1.0
2017-04-07,25.38,25.425,25.335,25.39,594722,19.0143290527989,19.0480424021833,18.9806157034145,19.0218209082176,793824.715985872,0.0,1.0
2017-04-10,25.15,25.24,25.12,25.12,391525,18.8420163781675,18.9094430769363,18.8195408119113,18.8195408119113,522600.848676137,0.0,1.0
2017-04-11,25.23,25.26,24.99,25.21,499624,18.9019512215176,18.9244267877738,18.7221466914674,18.88696751068,666889.538136684,0.0,1.0
2017-04-12,25.1,25.1,24.96,25.07,499662,18.8045571010737,18.8045571010737,18.6996711252112,18.7820815348175,666940.25988434,0.0,1.0
2017-04-13,24.75,24.9,24.67,24.87,741030,18.5423421614173,18.6547199926987,18.4824073180673,18.6322444264424,989114.122711137,0.0,1.0
2017-04-17,24.92,24.945,24.69,24.69,880891,18.6697037035362,18.6884333420831,18.4973910289048,18.4973910289048,1175798.18451228,0.0,1.0
2017-04-18,24.66,24.66,24.46,24.63,1143179,18.4749154626485,18.4749154626485,18.3250783542735,18.4524398963923,1525895.70420468,0.0,1.0
2017-04-19,24.89,25.05,24.845,24.91,1197041,18.6472281372799,18.76709782398,18.6135147878955,18.6622118481174,1597789.77715377,0.0,1.0
2017-04-20,25.06,25.24,25.06,25.13,1182283,18.7745896793987,18.9094430769363,18.7745896793987,18.82703266733,1578091.0521049,0.0,1.0
2017-04-21,24.98,24.985,24.84,24.96,1016181,18.7146548360487,18.7184007637581,18.6097688601861,18.6996711252112,1356380.95398395,0.0,1.0
2017-04-24,26.54,26.59,26.3,26.33,1535100,19.8833842813744,19.9208435584682,19.7035797513243,19.7260553175805,2049025.12688267,0.0,1.0
2017-04-25,26.82,26.86,26.69,26.7,1143804,20.0931562330995,20.1231236547745,19.9957621126557,20.0032539680745,1526729.94347528,0.0,1.0
2017-04-26,26.66,26.7525,26.63,26.64,835236,19.9732865463994,20.0425862090229,19.9508109801432,19.9583028355619,1114858.67427332,0.0,1.0
2017-04-27,26.48,26.58,26.38,26.58,411466,19.8384331488619,19.9133517030494,19.7635145946743,19.9133517030494,549217.753148265,0.0,1.0
2017-04-28,26.45,26.6,26.42,26.6,758864,19.8159575826056,19.9283354138869,19.7934820163493,19.9283354138869,1012918.63975421,0.0,1.0
2017-05-01,26.57,26.64,26.46,26.52,451900,19.9058598476307,19.9583028355619,19.8234494380244,19.8684005705369,603188.362216322,0.0,1.0
2017-05-02,26.71,26.73,26.51,26.58,703084,20.0107458234932,20.0257295343307,19.8609087151181,19.9133517030494,938464.453331493,0.0,1.0
2017-05-03,26.66,26.73,26.5647,26.57,936460,19.9732865463994,20.0257295343307,19.9018891642587,19.9058598476307,1249970.73175725,0.0,1.0
2017-05-04,27.41,27.475,27.1441,27.16,1137830,20.535175702806,20.5838727630279,20.3359672672213,20.3478793173372,1518755.95083116,0.0,1.0
2017-05-05,28.08,28.1,27.67,27.68,1108928,21.0371300158626,21.0521137267001,20.7299639436936,20.7374557991124,1480178.05739283,0.0,1.0
2017-05-08,27.71,27.71,27.59,27.66,755563,20.7599313653687,20.7599313653687,20.6700291003436,20.7224720882749,1008512.5216226,0.0,1.0
2017-05-09,27.57,27.81,27.51,27.76,878298,20.6550453895061,20.8348499195562,20.6100942569936,20.7973906424624,1172337.0926264,0.0,1.0
2017-05-10,27.65,27.68,27.53,27.59,613235,20.7149802328561,20.7374557991124,20.6250779678311,20.6700291003436,818535.550572533,0.0,1.0
2017-05-11,27.67,27.69,27.39,27.57,898184,20.7299639436936,20.7449476545312,20.5201919919685,20.6550453895061,1198880.58404272,0.0,1.0
2017-05-12,27.9,27.9,27.7,27.79,613789,20.902276618325,20.902276618325,20.7524395099499,20.8198662087187,819275.020261993,0.0,1.0
2017-05-15,28.12,28.16,28.03,28.06,571724,21.0670974375376,21.0970648592126,20.9996707387688,21.0221463050251,763127.380393372,0.0,1.0
2017-05-16,28.51,28.55,28.41,28.47,834228,21.359279798869,21.389247220544,21.2843612446815,21.329312377194,1113513.21317769,0.0,1.0
2017-05-17,27.89,28.24,27.861,28.17,1316940,20.8947847629062,21.1569997025627,20.8730583821919,21.1045567146314,1757828.9040433,0.0,1.0
2017-05-18,28.06,28.11,27.68,27.69,1029544,21.0221463050251,21.0596055821188,20.7374557991124,20.7449476545312,1374217.65698084,0.0,1.0
2017-05-19,28.52,28.58,28.37,28.4,724410,21.3667716542878,21.4117227868003,21.2543938230065,21.2768693892627,966930.032027276,0.0,1.0
2017-05-22,28.69,28.74,28.6368,28.68,659175,21.4941331964066,21.5315924735004,21.4542765255788,21.4866413409878,879855.473918887,0.0,1.0
2017-05-23,28.68,28.76,28.6,28.71,867814,21.4866413409878,21.5465761843379,21.4267064976378,21.5091169072441,1158343.22940562,0.0,1.0
2017-05-24,28.62,28.665,28.42,28.51,733825,21.4416902084753,21.4754035578597,21.2918531001002,21.359279798869,979497.012399632,0.0,1.0
2017-05-25,28.48,28.585,28.44,28.52,547119,21.3368042326128,21.4154687145097,21.3068368109377,21.3667716542878,730285.048788298,0.0,1.0
2017-05-26,28.34,28.345,28.24,28.26,567082,21.2319182567502,21.2356641844596,21.1569997025627,21.1719834134002,756931.318482755,0.0,1.0
2017-05-30,27.82,27.855,27.69,27.77,541035,20.842341774975,20.8685632689406,20.7449476545312,20.8048824978812,722164.230032547,0.0,1.0
2017-05-31,27.87,28.1,27.83,28.07,1143009,20.8798010520687,21.0521137267001,20.8498336303937,21.0296381604438,1525668.79112308,0.0,1.0
2017-06-01,28.24,28.25,27.9,27.96,857030,21.1569997025627,21.1644915579814,20.902276618325,20.9472277508375,1143948.93133493,0.0,1.0
2017-06-02,28.35,28.36,28.138,28.25,975699,21.239410112169,21.2469019675877,21.0805827772914,21.1644915579814,1302346.2753399,0.0,1.0
2017-06-05,27.96,28.015,27.8748,27.95,485077,20.9472277508375,20.9884329556407,20.8833971426697,20.9397358954188,647472.452265563,0.0,1.0
2017-06-06,28.03,28.08,27.83,27.83,613043,20.9996707387688,21.0371300158626,20.8498336303937,20.8498336303937,818279.272268603,0.0,1.0
2017-06-07,28.01,28.22,27.853,28.16,817690,20.9846870279313,21.1420159917251,20.8670648978569,21.0970648592126,1091438.57468614,0.0,1.0
2017-06-08,28.35,28.35,28.06,28.1,991288,21.239410112169,21.239410112169,21.0221463050251,21.0521137267001,1323154.20492298,0.0,1.0
2017-06-09,28.23,28.33,28.11,28.19,3371741,21.1495078471439,21.2244264013314,21.0596055821188,21.1195404254689,4500542.00400006,0.0,1.0
2017-06-12,28.1,28.24,28.02,28.18,1459532,21.0521137267001,21.1569997025627,20.9921788833501,21.1120485700501,1948158.25776126,0.0,1.0
2017-06-13,28.33,28.39,28.23,28.32,985647,21.2244264013314,21.269377533844,21.1495078471439,21.2169345459127,1315624.69496223,0.0,1.0
2017-06-14,28.25,28.55,28.11,28.5,602235,21.1644915579814,21.389247220544,21.0596055821188,21.3517879434503,803852.93940993,0.0,1.0
2017-06-15,27.95,27.965,27.8,27.83,744292,20.9397358954188,20.9509736785469,20.8273580641375,20.8498336303937,993468.184312261,0.0,1.0
2017-06-16,28.22,28.24,27.97,28.02,891993,21.1420159917251,21.1569997025627,20.9547196062563,20.9921788833501,1190616.94352385,0.0,1.0
2017-06-19,28.19,28.31,28.15,28.22,858258,21.1195404254689,21.2094426904939,21.0895730037939,21.1420159917251,1145588.04465381,0.0,1.0
2017-06-20,27.34,27.57,27.27,27.57,473689,20.8555349323674,21.0309838363339,20.8021374398558,21.0309838363339,620969.795404328,0.49761,1.0
2017-06-21,27.63,27.69,27.36,27.36,830536,21.0767531156295,21.1225223949251,20.8707913587993,20.8707913587993,1088768.72799649,0.0,1.0
2017-06-22,27.49,27.59,27.47,27.53,1202067,20.9699581306064,21.0462402627658,20.9547017041745,21.0004709834702,1575817.25362484,0.0,1.0
2017-06-23,27.52,27.62,27.38,27.43,322661,20.9928427702542,21.0691249024136,20.8860477852311,20.9241888513108,422983.719602854,0.0,1.0
2017-06-26,27.7,27.9654,27.67,27.9,456835,21.1301506081411,21.332603386892,21.1072659684933,21.2827148724598,598875.499501858,0.0,1.0
2017-06-27,27.64,27.76,27.55,27.73,845728,21.0843813288455,21.1759198874367,21.015727409902,21.1530352477889,1108684.26990644,0.0,1.0
2017-06-28,28.24,28.29,27.87,27.87,569589,21.5420741218016,21.5802151878813,21.259830232812,21.259830232812,746687.30917238,0.0,1.0
2017-06-29,27.8,28.06,27.66,28.06,839511,21.2064327403004,21.4047662839147,21.0996377552773,21.4047662839147,1100534.26174069,0.0,1.0
2017-06-30,27.8,27.84,27.55,27.8,1797808,21.2064327403004,21.2369455931642,21.015727409902,21.2064327403004,2356787.82056637,0.0,1.0
2017-07-03,28.05,28.09,27.97,27.97,1576475,21.3971380706988,21.4276509235625,21.3361123649713,21.3361123649713,2066637.30466622,0.0,1.0
2017-07-05,27.89,27.915,27.76,27.89,1169398,21.2750866592438,21.2941571922837,21.1759198874367,21.2750866592438,1532990.71079597,0.0,1.0
2017-07-06,28.1,28.23,27.905,27.95,970149,21.4352791367785,21.5344459085856,21.2865289790677,21.3208559385394,1271790.61798292,0.0,1.0
2017-07-07,28.15,28.175,27.95,28.05,970997,21.4734202028582,21.492490735898,21.3208559385394,21.3971380706988,1272902.28066984,0.0,1.0
2017-07-10,28.3,28.36,28.13,28.15,2573334,21.5878434010972,21.6336126803928,21.4581637764263,21.4734202028582,3373442.67544106,0.0,1.0
2017-07-11,28.52,28.535,28.275,28.33,1968189,21.7556640918478,21.7671064116717,21.5687728680573,21.610728040745,2580144.18879697,0.0,1.0
2017-07-12,28.71,28.735,28.58,28.64,3165175,21.9006001429505,21.9196706759904,21.8014333711434,21.847202650439,4149300.64276118,0.0,1.0
2017-07-13,28.8,28.83,28.64,28.67,582567,21.969254061894,21.9921387015418,21.847202650439,21.8700872900868,763700.467604932,0.0,1.0
2017-07-14,28.99,29.0,28.74,28.81,811913,22.1141901129967,22.1218183262127,21.9234847825983,21.9768822751099,1064355.40934266,0.0,1.0
2017-07-17,28.92,28.93,28.855,28.9,836151,22.0607926204852,22.0684208337011,22.0112092345816,22.0455361940533,1096129.56052837,0.0,1.0
2017-07-18,29.01,29.04,28.925,28.98,903856,22.1294465394286,22.1523311790764,22.0646067270932,22.1065618997808,1184885.60087943,0.0,1.0
2017-07-19,29.13,29.14,28.93,28.94,435189,22.2209850980198,22.2286133112358,22.0684208337011,22.0760490469171,570499.260679928,0.0,1.0
2017-07-20,29.27,29.3,29.135,29.21,753799,22.3277800830429,22.3506647226907,22.2247992046278,22.2820108037473,988172.431291391,0.0,1.0
2017-07-21,29.1,29.1,28.9,29.07,419654,22.198100458372,22.198100458372,22.0455361940533,22.1752158187242,550134.072187888,0.0,1.0
2017-07-24,29.25,29.2566,29.09,29.13,1172087,22.3125236566111,22.3175582773336,22.1904722451561,22.2209850980198,1536515.78268879,0.0,1.0
2017-07-25,29.35,29.51,29.32,29.49,932536,22.3888057887704,22.5108572002254,22.3659211491226,22.4956007737935,1222482.87194166,0.0,1.0
2017-07-26,29.57,29.63,29.34,29.36,949635,22.556626479521,22.6023957588166,22.3811775755545,22.3964340019863,1244898.34397419,0.0,1.0
2017-07-27,29.56,29.69,29.42,29.67,869726,22.548998266305,22.6481650381122,22.442203281282,22.6329086116803,1140143.79957699,0.0,1.0
2017-07-28,29.56,29.58,29.415,29.43,523608,22.548998266305,22.5642546927369,22.438389174674,22.4498314944979,686409.75963569,0.0,1.0
2017-07-31,29.76,29.83,29.59,29.69,1161806,22.7015625306238,22.7549600231353,22.5718829059529,22.6481650381122,1523038.18353291,0.0,1.0
2017-08-01,29.89,29.98,29.8,29.89,987470,22.8007293024309,22.8693832213743,22.7320753834875,22.8007293024309,1294497.11491699,0.0,1.0
2017-08-02,30.01,30.05,29.8556,29.93,795655,22.8922678610221,22.9227807138859,22.7744882489681,22.8312421552947,1043042.42353618,0.0,1.0
2017-08-03,30.24,30.29,30.02,30.06,2696627,23.0677167649887,23.1058578310683,22.8998960742381,22.9304089271018,3535070.30239627,0.0,1.0
2017-08-04,30.29,30.31,30.11,30.27,3029019,23.1058578310683,23.1211142575002,22.9685499931815,23.0906014046365,3970810.6135161,0.0,1.0
2017-08-07,30.35,30.375,30.26,30.28,1573368,23.1516271103639,23.1706976434038,23.0829731914205,23.0982296178524,2062564.26696782,0.0,1.0
2017-08-08,30.1,30.38,30.07,30.32,1507732,22.9609217799656,23.1745117500118,22.9380371403178,23.1287424707161,1976520.52626208,0.0,1.0
2017-08-09,30.13,30.16,29.88,29.88,3560125,22.9838064196134,23.0066910592612,22.793101089215,22.793101089215,4667049.67365472,0.0,1.0
2017-08-10,29.73,29.92,29.69,29.89,1901266,22.678677890976,22.8236139420787,22.6481650381122,22.8007293024309,2492413.29021616,0.0,1.0
2017-08-11,29.54,29.62,29.45,29.56,1178150,22.5337418398732,22.5947675456007,22.4650879209298,22.548998266305,1544463.90871565,0.0,1.0
2017-08-14,29.89,30.03,29.85,29.86,587731,22.8007293024309,22.907524287454,22.7702164495672,22.7778446627831,770470.073872903,0.0,1.0
2017-08-15,29.96,29.97,29.84,29.92,426260,22.8541267949425,22.8617550081584,22.7625882363512,22.8236139420787,558794.029392805,0.0,1.0
2017-08-16,30.1,30.185,30.03,30.06,749602,22.9609217799656,23.025761592301,22.907524287454,22.9304089271018,982670.487544939,0.0,1.0
2017-08-17,29.69,30.07,29.67,29.98,1068197,22.6481650381122,22.9380371403178,22.6329086116803,22.8693832213743,1400323.99431171,0.0,1.0
2017-08-18,29.93,30.05,29.755,29.83,776334,22.8312421552947,22.9227807138859,22.6977484240158,22.7549600231353,1017714.08064241,0.0,1.0
2017-08-21,30.02,30.08,29.835,29.88,555836,22.8998960742381,22.9456653535337,22.7587741297433,22.793101089215,728658.18543044,0.0,1.0
2017-08-22,29.93,29.97,29.7695,29.78,687045,22.8312421552947,22.8617550081584,22.7088093331789,22.7168189570556,900663.078694177,0.0,1.0
2017-08-23,30.0,30.03,29.83,29.86,755713,22.8846396478062,22.907524287454,22.7549600231353,22.7778446627831,990681.537874832,0.0,1.0
2017-08-24,30.06,30.24,30.04,30.19,835105,22.9304089271018,23.0677167649887,22.9151525006699,23.029575698909,1094758.33509145,0.0,1.0
2017-08-25,30.34,30.45,30.12,30.12,632169,23.143998897148,23.2279092425233,22.9761782063974,22.9761782063974,828724.86925168,0.0,1.0
2017-08-28,30.46,30.495,30.41,30.43,631376,23.2355374557392,23.262236201995,23.1973963896596,23.2126528160914,827685.307328656,0.0,1.0
2017-08-29,30.24,30.3,30.11,30.13,756126,23.0677167649887,23.1134860442843,22.9685499931815,22.9838064196134,991222.94906551,0.0,1.0
2017-08-30,30.06,30.09,30.0,30.0,601636,22.9304089271018,22.9532935667496,22.8846396478062,22.8846396478062,788698.457907781,0.0,1.0
2017-08-31,30.29,30.34,30.13,30.19,744657,23.1058578310683,23.143998897148,22.9838064196134,23.029575698909,976187.973409561,0.0,1.0
2017-09-01,30.43,30.465,30.3437,30.41,638630,23.2126528160914,23.2393515623472,23.1468213360379,23.1973963896596,837194.742624521,0.0,1.0
2017-09-05,30.22,30.48,30.12,30.36,684594,23.0524603385568,23.2507938821711,22.9761782063974,23.1592553235799,897450.006470555,0.0,1.0
2017-09-06,30.59,30.67,30.53,30.62,735502,23.3347042275464,23.3957299332739,23.2889349482508,23.3575888671942,964186.473528991,0.0,1.0
2017-09-07,30.68,30.71,30.55,30.71,830078,23.4033581464898,23.4262427861376,23.3041913746827,23.4262427861376,1088168.32527172,0.0,1.0
2017-09-08,30.65,30.76,30.615,30.75,552087,23.380473506842,23.4643838522173,23.3537747605862,23.4567556390014,723743.535178967,0.0,1.0
2017-09-11,31.01,31.09,30.88,30.88,725649,23.6550891826157,23.7161148883432,23.5559224108085,23.5559224108085,951269.949408483,0.0,1.0
2017-09-12,31.12,31.13,31.05,31.05,607429,23.738999527991,23.7466277412069,23.6856020354794,23.6856020354794,796292.634730077,0.0,1.0
2017-09-13,30.88,31.1,30.83,31.04,510418,23.5559224108085,23.7237431015591,23.5177813447288,23.6779738222635,669118.685531407,0.0,1.0
2017-09-14,30.99,31.02,30.84,30.84,714149,23.6398327561838,23.6627173958316,23.5254095579448,23.5254095579448,936194.335140157,0.0,1.0
2017-09-15,31.07,31.13,31.01,31.09,703555,23.7008584619113,23.7466277412069,23.6550891826157,23.7161148883432,922306.417091577,0.0,1.0
2017-09-18,31.26,31.36,31.235,31.27,1043754,23.8457945130141,23.9220766451734,23.8267239799742,23.85342272623,1368281.10391512,0.0,1.0
2017-09-19,31.49,31.515,31.36,31.41,477060,24.0212434169806,24.0403139500204,23.9220766451734,23.9602177112531,625388.916769418,0.0,1.0
2017-09-20,31.38,31.495,31.21,31.41,885524,23.9373330716053,24.0250575235886,23.8076534469344,23.9602177112531,1160853.76081273,0.0,1.0
2017-09-21,31.43,31.48,31.345,31.37,739646,23.975474137685,24.0136152037646,23.9106343253495,23.9297048583894,969618.938357507,0.0,1.0
2017-09-22,31.51,31.61,31.47,31.47,447273,24.0364998434125,24.1127819755718,24.0059869905487,24.0059869905487,586340.453968489,0.0,1.0
2017-09-25,31.12,31.32,31.025,31.32,581081,23.738999527991,23.8915637923097,23.6665315024396,23.8915637923097,761752.436056869,0.0,1.0
2017-09-26,31.02,31.06,30.845,31.03,562839,23.6627173958316,23.6932302486954,23.5292236645527,23.6703456090476,737838.579058363,0.0,1.0
2017-09-27,31.1,31.21,30.99,31.03,527319,23.7237431015591,23.8076534469344,23.6398327561838,23.6703456090476,691274.594813928,0.0,1.0
2017-09-28,31.1,31.17,31.07,31.14,680799,23.7237431015591,23.7771405940707,23.7008584619113,23.7542559544228,892475.053762007,0.0,1.0
2017-09-29,31.36,31.37,31.16,31.23,839922,23.9220766451734,23.9297048583894,23.7695123808547,23.8229098733663,1101073.05108541,0.0,1.0
2017-10-02,31.28,31.32,31.14,31.15,994704,23.8610509394459,23.8915637923097,23.7542559544228,23.7618841676388,1303980.33175326,0.0,1.0
2017-10-03,31.29,31.29,31.18,31.19,568685,23.8686791526619,23.8686791526619,23.7847688072866,23.7923970205025,745502.234798591,0.0,1.0
2017-10-04,30.79,30.97,30.79,30.94,2286636,23.4872684918651,23.6245763297519,23.4872684918651,23.6016916901041,2997603.67896272,0.0,1.0
2017-10-05,30.87,30.98,30.76,30.78,2435551,23.5482941975926,23.6322045429679,23.4643838522173,23.4796402786492,3192819.77450776,0.0,1.0
2017-10-06,30.77,30.81,30.65,30.7,2431720,23.4720120654332,23.502524918297,23.380473506842,23.4186145729217,3187797.62857194,0.0,1.0
2017-10-09,30.74,30.87,30.73,30.81,2334135,23.4491274257854,23.5482941975926,23.4414992125695,23.502524918297,3059871.20958283,0.0,1.0
2017-10-10,31.06,31.079,30.81,30.9,1360994,23.6932302486954,23.7077238538056,23.502524918297,23.5711788372404,1784158.31004418,0.0,1.0
2017-10-11,31.3,31.31,31.11,31.11,829273,23.8763073658778,23.8839355790937,23.731371314775,23.731371314775,1087113.03227293,0.0,1.0
2017-10-12,30.99,31.07,30.95,31.07,715639,23.6398327561838,23.7008584619113,23.6093199033201,23.7008584619113,938147.61038014,0.0,1.0
2017-10-13,30.98,31.08,30.955,31.07,1172551,23.6322045429679,23.7084866751272,23.613134009928,23.7008584619113,1537124.05095145,0.0,1.0
2017-10-16,30.92,31.04,30.92,31.01,507027,23.5864352636723,23.6779738222635,23.5864352636723,23.6550891826157,664673.345706719,0.0,1.0
2017-10-17,30.7,30.86,30.675,30.86,4504561,23.4186145729217,23.5406659843767,23.3995440398818,23.5406659843767,5905132.52905665,0.0,1.0
2017-10-18,30.84,30.87,30.69,30.7,467003,23.5254095579448,23.5482941975926,23.4109863597058,23.4186145729217,612204.96436102,0.0,1.0
2017-10-19,30.75,30.77,30.55,30.59,1617202,23.4567556390014,23.4720120654332,23.3041913746827,23.3347042275464,2120027.26486676,0.0,1.0
2017-10-20,30.76,30.841,30.73,30.76,397532,23.4643838522173,23.5261723792664,23.4414992125695,23.4643838522173,521133.834027544,0.0,1.0
2017-10-23,30.6,30.77,30.595,30.73,370959,23.3423324407623,23.4720120654332,23.3385183341544,23.4414992125695,486298.67768387,0.0,1.0
2017-10-24,31.06,31.16,30.94,30.94,734468,23.6932302486954,23.7695123808547,23.6016916901041,23.6016916901041,962830.97916782,0.0,1.0
2017-10-25,30.95,31.09,30.82,31.03,646539,23.6093199033201,23.7161148883432,23.5101531315129,23.6703456090476,847562.832472189,0.0,1.0
2017-10-26,30.95,31.1,30.91,31.02,1708360,23.6093199033201,23.7237431015591,23.5788070504563,23.6627173958316,2239528.38186434,0.0,1.0
2017-10-27,30.61,30.69,30.5,30.62,984335,23.3499606539783,23.4109863597058,23.266050308603,23.3575888671942,1290387.37137514,0.0,1.0
2017-10-30,30.84,30.86,30.68,30.68,549424,23.5254095579448,23.5406659843767,23.4033581464898,23.4033581464898,720252.547283613,0.0,1.0
2017-10-31,30.96,31.035,30.91,30.91,423848,23.616948116536,23.6741597156555,23.5788070504563,23.5788070504563,555632.083165397,0.0,1.0
2017-11-01,31.13,31.315,31.1,31.23,902889,23.7466277412069,23.8877496857017,23.7237431015591,23.8229098733663,1183617.93835791,0.0,1.0
2017-11-02,31.43,31.48,31.28,31.31,1001502,23.975474137685,24.0136152037646,23.8610509394459,23.8839355790937,1312891.9861703,0.0,1.0
2017-11-03,31.22,31.36,31.15,31.35,807999,23.8152816601503,23.9220766451734,23.7618841676388,23.9144484319575,1059224.45679951,0.0,1.0
2017-11-06,31.22,31.25,31.09,31.12,303554,23.8152816601503,23.8381662997981,23.7161148883432,23.738999527991,397935.914226773,0.0,1.0
2017-11-07,31.09,31.32,31.025,31.23,905115,23.7161148883432,23.8915637923097,23.6665315024396,23.8229098733663,1186536.05291106,0.0,1.0
2017-11-08,30.95,31.02,30.8,30.89,588229,23.6093199033201,23.6627173958316,23.494896705081,23.5635506240245,771122.913516869,0.0,1.0
2017-11-09,30.82,30.8732,30.66,30.74,599082,23.5101531315129,23.5507352258217,23.3881017200579,23.4491274257854,785350.360617232,0.0,1.0
2017-11-10,30.78,30.85,30.67,30.84,1572108,23.4796402786492,23.5330377711607,23.3957299332739,23.5254095579448,2060912.5040132,0.0,1.0
2017-11-13,30.58,30.61,30.37,30.37,1031088,23.3270760143305,23.3499606539783,23.1668835367958,23.1668835367958,1351676.95345228,0.0,1.0
2017-11-14,30.63,30.68,30.495,30.59,644715,23.3652170804101,23.4033581464898,23.262236201995,23.3347042275464,845171.708956936,0.0,1.0
2017-11-15,30.44,30.55,30.25,30.36,571986,23.2202810293074,23.3041913746827,23.0753449782046,23.1592553235799,749829.591555091,0.0,1.0
2017-11-16,30.5,30.53,30.36,30.43,929005,23.266050308603,23.2889349482508,23.1592553235799,23.2126528160914,1217854.00289979,0.0,1.0
2017-11-17,30.35,30.45,30.29,30.32,597351,23.1516271103639,23.2279092425233,23.1058578310683,23.1287424707161,783081.152939105,0.0,1.0
2017-11-20,30.31,30.4,30.27,30.35,473200,23.1211142575002,23.1897681764436,23.0906014046365,23.1516271103639,620328.75406718,0.0,1.0
2017-11-21,30.58,30.68,30.555,30.59,460634,23.3270760143305,23.4033581464898,23.3080054812906,23.3347042275464,603855.695902326,0.0,1.0
2017-11-22,30.78,30.9,30.68,30.83,458786,23.4796402786492,23.5711788372404,23.4033581464898,23.5177813447288,601433.110235555,0.0,1.0
2017-11-24,31.15,31.25,31.14,31.23,490885,23.7618841676388,23.8381662997981,23.7542559544228,23.8229098733663,643512.426965907,0.0,1.0
2017-11-27,30.81,30.98,30.79,30.98,420067,23.502524918297,23.6322045429679,23.4872684918651,23.6322045429679,550675.483378566,0.0,1.0
2017-11-28,30.88,30.95,30.77,30.82,626471,23.5559224108085,23.6093199033201,23.4720120654332,23.5101531315129,821255.230112469,0.0,1.0
2017-11-29,30.83,31.05,30.82,31.0,629800,23.5177813447288,23.6856020354794,23.5101531315129,23.6474609693997,825619.292712406,0.0,1.0
2017-11-30,31.01,31.21,31.0,31.16,655700,23.6550891826157,23.8076534469344,23.6474609693997,23.7695123808547,859572.197890637,0.0,1.0
2017-12-01,30.86,30.95,30.74,30.83,1335400,23.5406659843767,23.6093199033201,23.4491274257854,23.5177813447288,1750606.54729778,0.0,1.0
2017-12-04,30.84,31.0063,30.81,30.97,717652,23.5254095579448,23.6522667437258,23.502524918297,23.6245763297519,940786.498338586,0.0,1.0
2017-12-05,30.87,31.045,30.82,30.93,681128,23.5482941975926,23.6817879288715,23.5101531315129,23.5940634768882,892906.347422379,0.0,1.0
2017-12-06,30.77,30.86,30.77,30.82,962379,23.4720120654332,23.5406659843767,23.4720120654332,23.5101531315129,1261604.74642946,0.0,1.0
2017-12-07,30.95,31.07,30.83,30.85,1146992,23.6093199033201,23.7008584619113,23.5177813447288,23.5330377711607,1503618.17050934,0.0,1.0
2017-12-08,31.35,31.4,31.23,31.3,605800,23.9144484319575,23.9525894980372,23.8229098733663,23.8763073658778,794157.141195894,0.0,1.0
2017-12-11,31.34,31.38,31.28,31.34,641900,23.9068202187416,23.9373330716053,23.8610509394459,23.9068202187416,841481.460768642,0.0,1.0
2017-12-12,31.18,31.23,31.08,31.13,422500,23.7847688072866,23.8229098733663,23.7084866751272,23.7466277412069,553864.958988553,0.0,1.0
2017-12-13,30.89,30.99,30.78,30.93,594000,23.5635506240245,23.6398327561838,23.4796402786492,23.5940634768882,778688.250033609,0.0,1.0
2017-12-14,30.49,30.89,30.48,30.83,579600,23.258422095387,23.5635506240245,23.2507938821711,23.5177813447288,759810.959123706,0.0,1.0
2017-12-15,30.37,30.49,30.28,30.43,473000,23.1668835367958,23.258422095387,23.0982296178524,23.2126528160914,620066.569471209,0.0,1.0
2017-12-18,30.84,30.99,30.79,30.8,581000,23.5254095579448,23.6398327561838,23.4872684918651,23.494896705081,761646.251295501,0.0,1.0
2017-12-19,30.65,30.74,30.57,30.72,890000,23.5094643038595,23.5784969886017,23.448101917422,23.5631563919923,1160319.93104674,0.169097,1.0
2017-12-20,30.54,30.66,30.51,30.63,345200,23.425091022508,23.5171346021642,23.4020801275939,23.4941237072501,450047.685614981,0.0,1.0
2017-12-21,30.65,30.73,30.48,30.51,329800,23.5094643038595,23.570826690297,23.3790692326799,23.4020801275939,429970.239617095,0.0,1.0
2017-12-22,30.73,30.73,30.56,30.58,451200,23.570826690297,23.570826690297,23.4404316191173,23.4557722157267,588243.093132908,0.0,1.0
2017-12-26,30.79,30.89,30.68,30.68,352800,23.6168484801251,23.693551463172,23.5324751987736,23.5324751987736,459956.035587965,0.0,1.0
2017-12-27,30.67,30.75,30.62,30.67,441400,23.5248049004689,23.5861672869064,23.4864534089455,23.5248049004689,575466.536588797,0.0,1.0
2017-12-28,30.68,30.77,30.65,30.71,411000,23.5324751987736,23.6015078835157,23.5094643038595,23.5554860936876,535833.136696863,0.0,1.0
2017-12-29,30.44,30.61,30.41,30.58,462300,23.3483880394611,23.4787831106408,23.3253771445471,23.4557722157267,602714.499014503,0.0,1.0
2018-01-02,30.63,30.64,30.45,30.49,1871800,23.4941237072501,23.5017940055548,23.3560583377658,23.3867395309846,2440322.29992504,0.0,1.0
2018-01-03,30.64,30.7,30.38,30.4,1150400,23.5017940055548,23.5478157953829,23.302366249633,23.3177068462424,1499811.29064738,0.0,1.0
2018-01-04,31.53,31.64,31.41,31.43,1753700,24.1844505546718,24.2688238360233,24.0924069750156,24.1077475716249,2286351.75626591,0.0,1.0
2018-01-05,31.85,31.91,31.64,31.71,684300,24.4299001004217,24.4759218902498,24.2688238360233,24.3225159241561,892142.616646385,0.0,1.0
2018-01-08,31.79,31.8,31.7,31.77,978900,24.3838783105936,24.3915486088983,24.3148456258514,24.3685377139842,1276221.55112545,0.0,1.0
2018-01-09,31.94,31.97,31.71,31.89,1014000,24.4989327851639,24.5219436800779,24.3225159241561,24.4605812936405,1321982.48323752,0.0,1.0
2018-01-10,32.09,32.2,32.04,32.16,750400,24.6139872597342,24.6983605410857,24.5756357682107,24.6676793478669,978319.186806146,0.0,1.0
2018-01-11,32.56,32.6,32.42,32.44,584600,24.9744912800543,25.0051724732731,24.8671071037888,24.8824477003981,762160.70976396,0.0,1.0
2018-01-12,33.08,33.12,32.91,33.04,732300,25.373346791898,25.4040279851167,25.2429517207183,25.3426655986792,954721.669107331,0.0,1.0
2018-01-16,33.16,33.46,33.14,33.44,1466800,25.4347091783354,25.664818127476,25.4193685817261,25.6494775308666,1912311.54478579,0.0,1.0
2018-01-17,33.41,33.54,33.2,33.36,900500,25.6264666359526,25.7261805139135,25.4653903715542,25.5881151444291,1174009.09877257,0.0,1.0
2018-01-18,33.48,33.53,33.36,33.45,913800,25.6801587240854,25.7185102156088,25.5881151444291,25.6571478291713,1191348.71122529,0.0,1.0
2018-01-19,33.7,33.79,33.52,33.74,741100,25.8489052867884,25.9179379715306,25.7108399173041,25.8795864800072,966194.495391841,0.0,1.0
2018-01-22,34.02,34.07,33.81,33.87,625000,26.0943548325384,26.1327063240618,25.93327856814,25.9793003579681,814831.412251921,0.0,1.0
2018-01-23,33.99,34.01,33.82,33.94,611900,26.0713439376243,26.0866845342337,25.9409488664447,26.0329924461009,797752.545851122,0.0,1.0
2018-01-24,33.92,34.14,33.82,34.11,1342100,26.0176518494915,26.1863984121946,25.9409488664447,26.1633875172805,1749736.38141329,0.0,1.0
2018-01-25,34.08,34.36,34.01,34.28,576600,26.1403766223665,26.3551449748976,26.0866845342337,26.2937825884602,751730.867687132,0.0,1.0
2018-01-26,34.44,34.45,34.23,34.27,461800,26.4165073613351,26.4241776596398,26.2554310969367,26.2861122901555,602062.633884701,0.0,1.0
2018-01-29,34.1,34.16,33.94,34.09,462045,26.1557172189758,26.2017390088039,26.0329924461009,26.1480469206712,602382.047798304,0.0,1.0
2018-01-30,33.64,33.93,33.61,33.89,396220,25.8028834969603,26.0253221477962,25.7798726020463,25.9946409545775,516564.003459931,0.0,1.0
2018-01-31,33.78,34.0,33.69,33.87,864315,25.9102676732259,26.079014235929,25.8412349884837,25.9793003579681,1126833.61932883,0.0,1.0
2018-02-01,34.17,34.23,33.83,33.88,954650,26.2094093071086,26.2554310969367,25.9486191647493,25.9869706562728,1244606.09233008,0.0,1.0
2018-02-02,33.2,33.7,33.17,33.66,1041227,25.4653903715542,25.8489052867884,25.4423794766401,25.8182240935697,1357479.14701573,0.0,1.0
2018-02-05,31.71,33.03,31.59,32.94,2211646,24.3225159241561,25.3349953003745,24.2304723444999,25.2659626156324,2883389.81373011,0.0,1.0
2018-02-06,32.88,32.89,31.89,31.98,2743224,25.2199408258043,25.227611124109,24.4605812936405,24.5296139783826,3576424.13766938,0.0,1.0
2018-02-07,32.44,32.78,32.36,32.48,1334925,24.8824477003981,25.1432378427574,24.8210853139606,24.9131288936169,1740382.11680064,0.0,1.0
2018-02-08,31.49,32.38,31.49,32.38,1419865,24.1537693614531,24.83642591057,24.1537693614531,24.83642591057,1851120.96505132,0.0,1.0
2018-02-09,31.7,31.86,30.74,31.64,2006229,24.3148456258514,24.4375703987264,23.5784969886017,24.2688238360233,2615581.45499322,0.0,1.0
2018-02-12,31.95,32.02,31.58,31.63,774581,24.5066030834686,24.5602951716014,24.2228020461952,24.2611535377186,1009844.68821361,0.0,1.0
2018-02-13,31.73,31.76,31.56,31.6,609560,24.3378565207655,24.3608674156796,24.2074614495858,24.2381426428046,794701.817043651,0.0,1.0
2018-02-14,32.59,32.61,31.53,31.53,1270715,24.9975021749684,25.0128427715778,24.1844505546718,24.1844505546718,1656669.59683152,0.0,1.0
2018-02-15,32.68,32.72,32.36,32.69,687655,25.0665348597106,25.0972160529293,24.8210853139606,25.0742051580152,896516.631667352,0.0,1.0
2018-02-16,32.82,32.99,32.68,32.71,645749,25.1739190359762,25.3043141071558,25.0665348597106,25.0895457546246,841882.511408425,0.0,1.0
2018-02-20,32.26,32.47,32.15,32.34,892662,24.7443823309138,24.9054585953122,24.6600090495623,24.8057447173513,1163790.4609978,0.0,1.0
2018-02-21,31.99,32.45,31.99,32.25,1186643,24.5372842766873,24.8901179987028,24.5372842766873,24.7367120326091,1547062.38644617,0.0,1.0
2018-02-22,31.92,32.07,31.8,32.05,1048942,24.4835921885545,24.5986466631248,24.3915486088983,24.5833060665154,1367537.42596857,0.0,1.0
2018-02-23,32.44,32.45,32.21,32.26,661464,24.8824477003981,24.8901179987028,24.7060308393904,24.7443823309138,862370.63243809,0.0,1.0
2018-02-26,32.53,32.56,32.2,32.39,655898,24.9514803851403,24.9744912800543,24.6983605410857,24.8440962088747,855114.069813138,0.0,1.0
2018-02-27,31.96,32.42,31.95,32.38,700046,24.5142733817732,24.8671071037888,24.5066030834686,24.83642591057,912671.153314096,0.0,1.0
2018-02-28,31.71,32.2,31.7,32.13,1032448,24.3225159241561,24.6983605410857,24.3148456258514,24.6446684529529,1346033.69906668,0.0,1.0
2018-03-01,31.59,31.96,31.31,31.83,1227294,24.2304723444999,24.5142733817732,24.0157039919687,24.4145595038123,1600060.3252293,0.0,1.0
2018-03-02,31.51,31.53,31.14,31.41,1258166,24.1691099580624,24.1844505546718,23.8853089207891,24.0924069750156,1640309.08580376,0.0,1.0
2018-03-05,31.42,31.47,30.85,30.92,1508105,24.1000772733203,24.1384287648437,23.6628702699532,23.716562358086,1966162.12315869,0.0,1.0
2018-03-06,32.07,32.1,31.89,31.94,890826,24.5986466631248,24.6216575580388,24.4605812936405,24.4989327851639,1161396.81224117,0.0,1.0
2018-03-07,32.37,32.41,32.11,32.14,1136915,24.8287556122653,24.8594368054841,24.6293278563435,24.6523387512576,1482230.48809663,0.0,1.0
2018-03-08,32.47,32.7,32.34,32.69,459386,24.9054585953122,25.0818754563199,24.8057447173513,25.0742051580152,598915.429038018,0.0,1.0
2018-03-09,32.56,32.57,32.35,32.38,594377,24.9744912800543,24.982161578359,24.813415015656,24.83642591057,774907.280512099,0.0,1.0
2018-03-12,32.56,32.65,32.49,32.53,633920,24.9744912800543,25.0435239647965,24.9207991919216,24.9514803851403,826460.686167583,0.0,1.0
2018-03-13,32.44,32.7,32.41,32.68,801517,24.8824477003981,25.0818754563199,24.8594368054841,25.0665348597106,1044961.96648628,0.0,1.0
2018-03-14,32.26,32.6,32.1,32.57,1881332,24.7443823309138,25.0051724732731,24.6216575580388,24.982161578359,2452749.45675957,0.0,1.0
2018-03-15,32.44,32.48,32.21,32.27,796105,24.8824477003981,24.9131288936169,24.7060308393904,24.7520526292185,1037906.17832131,0.0,1.0
2018-03-16,32.56,32.65,32.51,32.55,733172,24.9744912800543,25.0435239647965,24.9361397885309,24.9668209817497,955858.521893708,0.0,1.0
2018-03-19,32.42,32.55,32.24,32.53,932750,24.8671071037888,24.9668209817497,24.7290417343044,24.9514803851403,1216054.39964477,0.0,1.0
2018-03-20,32.32,32.46,32.23,32.28,475377,24.7904041207419,24.8977882970075,24.7213714359997,24.7597229275232,619763.379619331,0.0,1.0
2018-03-21,32.43,32.58,32.22,32.3,863701,24.8747774020934,24.9898318766637,24.7137011376951,24.7750635241325,1126033.12894944,0.0,1.0
2018-03-22,31.63,31.98,31.6,31.93,1491639,24.2611535377186,24.5296139783826,24.2381426428046,24.4912624868592,1944694.90070408,0.0,1.0
2018-03-23,31.61,31.98,31.6,31.86,1648453,24.2458129411093,24.5296139783826,24.2381426428046,24.4375703987264,2149138.05763347,0.0,1.0
2018-03-26,32.02,32.04,31.56,31.95,871589,24.5602951716014,24.5756357682107,24.2074614495858,24.5066030834686,1136316.95323718,0.0,1.0
2018-03-27,31.49,31.95,31.32,31.88,1041967,24.1537693614531,24.5066030834686,24.0233742902734,24.4529109953358,1358443.90740784,0.0,1.0
2018-03-28,31.95,32.19,31.65,31.83,3219322,24.5066030834686,24.690690242781,24.276494134328,24.4145595038123,4197127.50680589,0.0,1.0
2018-03-29,32.15,32.27,32.0,32.14,884828,24.6600090495623,24.7520526292185,24.544954574992,24.6523387512576,1153577.03814407,0.0,1.0
2018-04-02,31.67,32.15,31.38,32.14,597390,24.2918347309374,24.6600090495623,24.0693960801015,24.6523387512576,778835.419784281,0.0,1.0
2018-04-03,32.18,32.2,31.91,31.99,591004,24.6830199444763,24.6983605410857,24.4759218902498,24.5372842766873,770509.798346457,0.0,1.0
2018-04-04,32.31,32.31,31.8,31.8,1125626,24.7827338224372,24.7827338224372,24.3915486088983,24.3915486088983,1467512.67719597,0.0,1.0
2018-04-05,32.65,32.71,32.51,32.54,920836,25.0435239647965,25.0895457546246,24.9361397885309,24.959150683445,1200521.75733186,0.0,1.0
2018-04-06,32.57,32.79,32.46,32.67,1110673,24.982161578359,25.1509081410621,24.8977882970075,25.0588645614059,1448017.99862413,0.0,1.0
2018-04-09,32.94,33.13,32.87,32.97,798199,25.2659626156324,25.4116982834214,25.2122705274996,25.2889735105464,1040636.18948491,0.0,1.0
2018-04-10,33.32,33.39,33.2,33.21,1134173,25.5574339512104,25.6111260393432,25.4653903715542,25.4730606698589,1478655.6597248,0.0,1.0
2018-04-11,33.03,33.28,33.01,33.14,479604,25.3349953003745,25.5267527579917,25.3196547037652,25.4193685817261,625274.247426674,0.0,1.0
2018-04-12,33.34,33.39,33.22,33.24,349671,25.5727745478198,25.6111260393432,25.4807309681636,25.4960715647729,455876.663605667,0.0,1.0
2018-04-13,33.44,33.52,33.35,33.5,273964,25.6494775308666,25.7108399173041,25.5804448461245,25.6954993206947,357175.156841897,0.0,1.0
2018-04-16,33.6,33.62,33.5,33.6,335814,25.7722023037416,25.787542900351,25.6954993206947,25.7722023037416,437810.873398347,0.0,1.0
2018-04-17,33.96,34.01,33.8,33.87,799316,26.0483330427102,26.0866845342337,25.9256082698353,25.9793003579681,1042092.45618489,0.0,1.0
2018-04-18,34.15,34.18,34.0,34.05,622399,26.1940687104993,26.2170796054133,26.079014235929,26.1173657274524,811440.409846693,0.0,1.0
2018-04-19,34.13,34.24,34.02,34.14,669470,26.1787281138899,26.2631013952414,26.0943548325384,26.1863984121946,872808.296896471,0.0,1.0
2018-04-20,33.99,34.08,33.93,34.04,346417,26.0713439376243,26.1403766223665,26.0253221477962,26.1096954291477,451634.325340919,0.0,1.0
2018-04-23,34.14,34.19,33.89,33.97,3208150,26.1863984121946,26.224749903718,25.9946409545775,26.0560033410149,4182562.2323456,0.0,1.0
2018-04-24,34.01,34.27,33.9,34.18,729935,26.0866845342337,26.2861122901555,26.0023112528821,26.2170796054133,951638.34704337,0.0,1.0
2018-04-25,33.79,33.81,33.56,33.65,1139223,25.9179379715306,25.93327856814,25.7415211105228,25.810553795265,1485239.49753579,0.0,1.0
2018-04-26,33.93,34.0,33.75,33.97,881915,26.0253221477962,26.079014235929,25.8872567783119,26.0560033410149,1149779.27189785,0.0,1.0
2018-04-27,33.72,33.77,33.53,33.67,904454,25.8642458833978,25.9025973749212,25.7185102156088,25.8258943918744,1179164.04821904,0.0,1.0
2018-04-30,33.57,33.73,33.52,33.54,599657,25.7491914088275,25.8719161817025,25.7108399173041,25.7261805139135,781790.976282802,0.0,1.0
2018-05-01,33.42,33.61,33.17,33.61,460060,25.6341369342573,25.7798726020463,25.4423794766401,25.7798726020463,599794.14323299,0.0,1.0
2018-05-02,33.69,33.93,33.67,33.81,784378,25.8412349884837,26.0253221477962,25.8258943918744,25.93327856814,1022617.33356694,0.0,1.0
2018-05-03,33.78,33.82,33.44,33.64,1003125,25.9102676732259,25.9409488664447,25.6494775308666,25.8028834969603,1307804.41666434,0.0,1.0
2018-05-04,33.99,34.04,33.59,33.61,616250,26.0713439376243,26.1096954291477,25.7645320054369,25.7798726020463,803423.772480395,0.0,1.0
2018-05-07,34.01,34.16,33.9,33.95,392147,26.0866845342337,26.2017390088039,26.0023112528821,26.0406627444056,511253.910112567,0.0,1.0
2018-05-08,33.53,33.55,33.24,33.35,712897,25.7185102156088,25.7338508122182,25.4960715647729,25.5804448461245,929425.390880254,0.0,1.0
2018-05-09,33.52,33.66,33.48,33.63,1489861,25.7108399173041,25.8182240935697,25.6801587240854,25.7952131986556,1942376.8683025,0.0,1.0
2018-05-10,33.41,33.42,33.11,33.24,944145,25.6264666359526,25.6341369342573,25.396357686812,25.4960715647729,1230910.40595294,0.0,1.0
2018-05-11,33.54,33.57,33.47,33.52,705576,25.7261805139135,25.7491914088275,25.6724884257807,25.7108399173041,919880.781649699,0.0,1.0
2018-05-14,33.58,33.67,33.52,33.54,318857,25.7568617071322,25.8258943918744,25.7108399173041,25.7261805139135,415703.519386258,0.0,1.0
2018-05-15,33.4,33.53,33.24,33.35,722363,25.6187963376479,25.7185102156088,25.4960715647729,25.5804448461245,941766.501517656,0.0,1.0
2018-05-16,32.63,32.77,32.39,32.61,2374072,25.0281833681871,25.1355675444527,24.8440962088747,25.0128427715778,3095149.5048764,0.0,1.0
2018-05-17,32.4,32.64,32.35,32.47,5355116,24.8517665071794,25.0358536664918,24.813415015656,24.9054585953122,6981626.77288458,0.0,1.0
2018-05-18,31.98,32.11,31.95,32.04,1008418,24.5296139783826,24.6293278563435,24.5066030834686,24.5756357682107,1314705.06092842,0.0,1.0
2018-05-21,31.95,32.26,31.9,32.24,4381192,24.5066030834686,24.7443823309138,24.4682515919451,24.7290417343044,5711892.58353091,0.0,1.0
2018-05-22,32.13,32.3,31.97,32.03,2144130,24.6446684529529,24.7750635241325,24.5219436800779,24.567965469906,2795367.16152274,0.0,1.0
2018-05-23,31.65,31.67,31.44,31.56,4380036,24.276494134328,24.2918347309374,24.1154178699296,24.2074614495858,5710385.47135082,0.0,1.0
2018-05-24,31.41,31.525,31.265,31.45,4653025,24.0924069750156,24.1806154055195,23.9811876495976,24.1230881682343,6066289.49118959,0.0,1.0
2018-05-25,30.61,30.82,30.43,30.77,8158805,23.4787831106408,23.6398593750392,23.3407177411564,23.6015078835157,10636880.9607009,0.0,1.0
2018-05-29,28.83,29.49,28.57,29.13,4955738,22.1134700124068,22.6197097005161,21.914042256485,22.3435789615474,6460945.58926484,0.0,1.0
2018-05-30,30.08,30.21,29.55,29.79,4192635,23.0722573004925,23.1719711784534,22.6657314903442,22.8498186496566,5466065.11697093,0.0,1.0
2018-05-31,30.29,30.45,29.69,29.87,5260690,23.2333335648909,23.3560583377658,22.7731156666098,22.9111810360941,6858520.73939129,0.0,1.0
2018-06-01,30.36,30.6,30.11,30.51,3956134,23.2870256530236,23.4711128123361,23.0952681954065,23.4020801275939,5157731.60684456,0.0,1.0
2018-06-04,30.31,30.51,30.22,30.45,4462821,23.2486741615002,23.4020801275939,23.1796414767581,23.3560583377658,5818314.78089206,0.0,1.0
2018-06-05,30.0,30.16,29.84,30.13,6334899,23.010894914055,23.1336196869299,22.88817014118,23.1106087920159,8258999.51782926,0.0,1.0
2018-06-06,30.33,30.38,29.84,29.93,1242052,23.2640147581096,23.302366249633,22.88817014118,22.9572028259222,1619300.77640052,0.0,1.0
2018-06-07,29.85,30.29,29.83,30.22,1029673,22.8958404394847,23.2333335648909,22.8804998428753,23.1796414767581,1342415.84759628,0.0,1.0
2018-06-08,29.59,29.66,29.43,29.59,1132476,22.6964126835629,22.7501047716957,22.5736879106879,22.6964126835629,1476443.22947425,0.0,1.0
2018-06-11,30.7,30.75,30.3,30.34,771238,23.5478157953829,23.5861672869064,23.2410038631955,23.2716850564143,1005486.31795576,0.0,1.0
2018-06-12,30.49,30.94,30.47,30.94,618094,23.3867395309846,23.7319029546954,23.3713989343752,23.7319029546954,805827.851079102,0.0,1.0
2018-06-13,30.68,30.83,30.57,30.81,520467,23.5324751987736,23.6475296733438,23.448101917422,23.6321890767345,678548.577024833,0.0,1.0
2018-06-14,30.6,30.77,30.56,30.58,1334264,23.4711128123361,23.6015078835157,23.4404316191173,23.4557722157267,1739520.35109904,0.0,1.0
2018-06-15,30.35,30.42,30.22,30.37,530215,23.279355354719,23.3330474428518,23.1796414767581,23.2946959513283,691257.339595444,0.0,1.0
2018-06-18,30.19,30.22,29.99,30.03,509423,23.156630581844,23.1796414767581,23.0032246157503,23.033905808969,664150.180037778,0.0,1.0
2018-06-19,29.42,29.44,29.03,29.07,513151,23.1983554705618,23.2141259365513,22.8908313837665,22.9223723157455,650774.682677728,0.824398,1.0
2018-06-20,29.37,29.5,29.28,29.48,613199,23.1589293055881,23.2614373345198,23.0879622086353,23.2456668685303,777654.890360341,0.0,1.0
2018-06-21,28.76,28.92,28.71,28.9,808338,22.6779300929082,22.8040938208242,22.6385039279344,22.7883233548347,1025128.87131926,0.0,1.0
2018-06-22,29.12,29.28,28.96,29.21,934211,22.9617984807192,23.0879622086353,22.8356347528032,23.032765577672,1184760.17211122,0.0,1.0
2018-06-25,28.75,29.05,28.67,29.01,935756,22.6700448599134,22.906601849756,22.6069629959554,22.875060917777,1186719.53082773,0.0,1.0
2018-06-26,28.66,28.78,28.53,28.76,574698,22.5990777629606,22.6937005588977,22.4965697340289,22.6779300929082,728828.17842219,0.0,1.0
2018-06-27,28.4,28.93,28.4,28.74,811429,22.3940617050971,22.811979053819,22.3940617050971,22.6621596269187,1029048.85694563,0.0,1.0
2018-06-28,28.55,28.59,28.36,28.38,949975,22.5123402000184,22.5438811319974,22.3625207731181,22.3782912391076,1204751.97198636,0.0,1.0
2018-06-29,28.89,29.07,28.82,28.9,1068871,22.7804381218399,22.9223723157455,22.7252414908767,22.7883233548347,1355535.08781709,0.0,1.0
2018-07-02,28.65,28.68,28.46,28.47,1239191,22.5911925299659,22.6148482289501,22.4413731030656,22.4492583360603,1571533.77817074,0.0,1.0
2018-07-03,28.97,29.19,28.96,29.08,579529,22.843519985798,23.0169951116825,22.8356347528032,22.9302575487402,734954.820467153,0.0,1.0
2018-07-05,29.41,29.43,29.28,29.33,1259115,23.1904702375671,23.2062407035566,23.0879622086353,23.1273883736091,1596801.26235702,0.0,1.0
2018-07-06,29.51,29.56,29.43,29.48,595217,23.2693225675146,23.3087487324884,23.2062407035566,23.2456668685303,754850.237648156,0.0,1.0
2018-07-09,29.68,29.71,29.59,29.68,506460,23.4033715284254,23.4270272274096,23.3324044314726,23.4033715284254,642289.201012883,0.0,1.0
2018-07-10,29.69,29.7,29.52,29.61,639456,23.4112567614201,23.4191419944149,23.2772078005093,23.3481748974621,810953.842994304,0.0,1.0
2018-07-11,29.02,29.35,28.93,29.22,640607,22.8829461507717,23.1431588395986,22.811979053819,23.0406508106668,812413.533533271,0.0,1.0
2018-07-12,29.18,29.21,29.06,29.12,299256,23.0091098786878,23.032765577672,22.9144870827507,22.9617984807192,379514.467358352,0.0,1.0
2018-07-13,29.3,29.33,29.15,29.23,468124,23.1037326746248,23.1273883736091,22.9854541797035,23.0485360436615,593671.740976493,0.0,1.0
2018-07-16,29.29,29.4,29.25,29.31,609223,23.09584744163,23.1825850045723,23.064306509651,23.1116179076195,772612.553624516,0.0,1.0
2018-07-17,29.41,29.47,29.21,29.22,616666,23.1904702375671,23.2377816355356,23.032765577672,23.0406508106668,782051.716684062,0.0,1.0
2018-07-18,29.25,29.3,29.15,29.19,301463,23.064306509651,23.1037326746248,22.9854541797035,23.0169951116825,382313.370068608,0.0,1.0
2018-07-19,29.08,29.18,28.95,29.02,643222,22.9302575487402,23.0091098786878,22.8277495198085,22.8829461507717,815729.859127886,0.0,1.0
2018-07-20,29.26,29.28,29.1,29.1,406045,23.0721917426458,23.0879622086353,22.9460280147297,22.9460280147297,514943.566373013,0.0,1.0
2018-07-23,29.05,29.12,29.0,29.06,811927,22.906601849756,22.9617984807192,22.8671756847822,22.9144870827507,1029680.41723095,0.0,1.0
2018-07-24,29.22,29.41,29.19,29.2,724032,23.0406508106668,23.1904702375671,23.0169951116825,23.0248803446773,918212.563258222,0.0,1.0
2018-07-25,29.4,29.48,28.97,29.18,964363,23.1825850045723,23.2456668685303,22.843519985798,23.0091098786878,1222998.73782014,0.0,1.0
2018-07-26,29.25,29.39,29.25,29.32,493562,23.064306509651,23.1746997715776,23.064306509651,23.1195031406143,625932.043261701,0.0,1.0
2018-07-27,29.37,29.46,29.31,29.31,345418,23.1589293055881,23.2298964025408,23.1116179076195,23.1116179076195,438056.80850505,0.0,1.0
2018-07-30,29.52,29.64,29.5,29.53,516377,23.2772078005093,23.3718305964464,23.2614373345198,23.2850930335041,654865.874405541,0.0,1.0
2018-07-31,29.87,30.05,29.85,30.0,1113776,23.5531909553257,23.6951251492312,23.5374204893362,23.6556989842575,1412483.30993035,0.0,1.0
2018-08-01,29.26,29.6,29.22,29.57,1133751,23.0721917426458,23.3402896644674,23.0406508106668,23.3166339654831,1437815.47197717,0.0,1.0
2018-08-02,28.79,28.82,28.56,28.69,902059,22.7015857918924,22.7252414908767,22.5202254330131,22.6227334619449,1143985.21971425,0.0,1.0
2018-08-03,28.86,28.88,28.68,28.72,265642,22.7567824228557,22.7725528888452,22.6148482289501,22.6463891609292,336885.41629243,0.0,1.0
2018-08-06,28.77,28.83,28.58,28.65,302442,22.6858153259029,22.7331267238714,22.5359958990026,22.5911925299659,383554.931352404,0.0,1.0
2018-08-07,29.2,29.27,29.2,29.22,682751,23.0248803446773,23.0800769756405,23.0248803446773,23.0406508106668,865860.273823691,0.0,1.0
2018-08-08,29.15,29.23,29.09,29.17,282791,22.9854541797035,23.0485360436615,22.938142781735,23.001224645693,358633.663949047,0.0,1.0
2018-08-09,28.75,28.94,28.73,28.92,492987,22.6700448599134,22.8198642868137,22.6542743939239,22.8040938208242,625202.832088888,0.0,1.0
2018-08-10,27.76,27.85,27.65,27.78,1020291,21.8894067934329,21.9603738903857,21.8026692304906,21.9051772594224,1293926.25516455,0.0,1.0
2018-08-13,27.59,27.75,27.5,27.58,462333,21.7553578325221,21.8815215604382,21.6843907355693,21.7474725995274,586327.633321268,0.0,1.0
2018-08-14,27.47,27.54,27.38,27.5,559190,21.6607350365851,21.7159316675484,21.5897679396323,21.6843907355693,709161.036043111,0.0,1.0
2018-08-15,26.69,27.09,26.58,26.98,1784240,21.0456868629944,21.3610961827845,20.9589493000521,21.2743586198422,2262761.29213605,0.0,1.0
2018-08-16,26.93,27.13,26.9,26.96,713118,21.2349324548685,21.3926371147635,21.2112767558842,21.2585881538527,904371.501101576,0.0,1.0
2018-08-17,26.88,26.98,26.72,26.72,837526,21.1955062898947,21.2743586198422,21.0693425619787,21.0693425619787,1062144.89864454,0.0,1.0
2018-08-20,27.13,27.18,26.97,27.03,369617,21.3926371147635,21.4320632797373,21.2664733868475,21.313784784816,468745.819237015,0.0,1.0
2018-08-21,27.68,27.84,27.61,27.61,767318,21.8263249294749,21.9524886573909,21.7711282985116,21.7711282985116,973107.580347517,0.0,1.0
2018-08-22,27.67,27.78,27.66,27.72,951461,21.8184396964801,21.9051772594224,21.8105544634854,21.8578658614539,1206636.50729558,0.0,1.0
2018-08-23,27.42,27.58,27.37,27.46,940171,21.6213088716113,21.7474725995274,21.5818827066376,21.6528498035903,1192318.60444158,0.0,1.0
2018-08-24,27.78,27.85,27.67,27.72,422970,21.9051772594224,21.9603738903857,21.8184396964801,21.8578658614539,536407.738720569,0.0,1.0
2018-08-27,28.04,28.05,27.73,27.73,486321,22.110193317286,22.1180785502807,21.8657510944487,21.8657510944487,616749.055257643,0.0,1.0
2018-08-28,27.78,28.04,27.78,28.04,777251,21.9051772594224,22.110193317286,21.9051772594224,22.110193317286,985704.544833679,0.0,1.0
2018-08-29,28.0,28.03,27.72,27.77,850676,22.078652385307,22.1023080842912,21.8578658614539,21.8972920264277,1078821.64111842,0.0,1.0
2018-08-30,27.5,27.69,27.46,27.68,679398,21.6843907355693,21.8342101624696,21.6528498035903,21.8263249294749,861608.021541191,0.0,1.0
2018-08-31,27.1,27.33,26.98,27.2,665458,21.3689814157792,21.5503417746586,21.2743586198422,21.4478337457268,843929.406325538,0.0,1.0
2018-09-04,27.5,27.51,27.09,27.22,1258889,21.6843907355693,21.6922759685641,21.3610961827845,21.4636042117163,1596514.65066127,0.0,1.0
2018-09-05,27.61,27.85,27.48,27.85,793224,21.7711282985116,21.9603738903857,21.6686202695798,21.9603738903857,1005961.39711773,0.0,1.0
2018-09-06,27.49,27.76,27.38,27.61,926213,21.6765055025746,21.8894067934329,21.5897679396323,21.7711282985116,1174617.16174574,0.0,1.0
2018-09-07,27.14,27.26,27.06,27.09,450479,21.4005223477583,21.4951451436953,21.3374404838002,21.3610961827845,571294.469421241,0.0,1.0
2018-09-10,27.98,28.04,27.93,27.95,497209,22.0628819193175,22.110193317286,22.0234557543437,22.0392262203332,630557.144387344,0.0,1.0
2018-09-11,27.92,27.93,27.61,27.67,925327,22.015570521349,22.0234557543437,21.7711282985116,21.8184396964801,1173493.54244293,0.0,1.0
2018-09-12,28.04,28.12,27.84,27.85,559114,22.110193317286,22.173275181244,21.9524886573909,21.9603738903857,709064.653348965,0.0,1.0
2018-09-13,28.06,28.27,27.97,28.19,1540197,22.1259637832755,22.2915536761653,22.0549966863227,22.2284718122073,1953267.58388113,0.0,1.0
2018-09-14,27.87,28.0,27.79,27.95,358509,21.9761443563752,22.078652385307,21.9130624924172,22.0392262203332,454658.72757163,0.0,1.0
2018-09-17,28.28,28.42,28.26,28.35,334973,22.29943890916,22.4098321710866,22.2836684431705,22.3546355401233,424810.529026752,0.0,1.0
2018-09-18,28.49,28.54,28.37,28.37,483692,22.4650288020498,22.5044549670236,22.3704060061128,22.3704060061128,613414.974956214,0.0,1.0
2018-09-19,28.57,28.61,28.44,28.44,329846,22.5281106660079,22.5596515979869,22.4256026370761,22.4256026370761,418308.501751955,0.0,1.0
2018-09-20,29.03,29.04,28.85,28.97,399567,22.8908313837665,22.8987166167612,22.7488971898609,22.843519985798,506728.209890444,0.0,1.0
2018-09-21,29.07,29.1,28.96,28.99,415177,22.9223723157455,22.9460280147297,22.8356347528032,22.8592904517875,526524.707990612,0.0,1.0
2018-09-24,28.87,29.14,28.87,29.1,460622,22.7646676558504,22.9775689467088,22.7646676558504,22.9460280147297,584157.754509649,0.0,1.0
2018-09-25,29.31,29.35,29.24,29.24,1241838,23.1116179076195,23.1431588395986,23.0564212766563,23.0564212766563,1574890.68595237,0.0,1.0
2018-09-26,29.26,29.41,29.12,29.12,5383058,23.0721917426458,23.1904702375671,22.9617984807192,22.9617984807192,6826758.32607907,0.0,1.0
2018-09-27,28.7,29.05,28.64,28.91,2716893,22.6306186949396,22.906601849756,22.5833072969711,22.7962085878294,3445545.61901729,0.0,1.0
2018-09-28,27.66,27.89,27.5,27.54,4833507,21.8105544634854,21.9919148223647,21.6843907355693,21.7159316675484,6129821.40567898,0.0,1.0
2018-10-01,27.49,27.9,27.44,27.88,1759422,21.6765055025746,21.9998000553594,21.6370793376008,21.9840295893699,2231287.26972414,0.0,1.0
2018-10-02,27.36,27.54,27.27,27.44,693090,21.5739974736428,21.7159316675484,21.50303037669,21.6370793376008,878972.124807525,0.0,1.0
2018-10-03,27.54,27.77,27.53,27.73,891680,21.7159316675484,21.8972920264277,21.7080464345536,21.8657510944487,1130822.64099666,0.0,1.0
2018-10-04,27.33,27.59,27.24,27.54,355616,21.5503417746586,21.7553578325221,21.4793746777058,21.7159316675484,450989.844227376,0.0,1.0
2018-10-05,27.08,27.21,26.97,27.16,359697,21.3532109497897,21.4557189787215,21.2664733868475,21.4162928137478,456165.341264328,0.0,1.0
2018-10-08,26.53,26.57,26.27,26.27,955359,20.9195231350784,20.9510640670574,20.7145070772148,20.7145070772148,1211579.92495057,0.0,1.0
2018-10-09,26.71,26.79,26.44,26.47,3315458,21.0614573289839,21.1245391929419,20.8485560381256,20.8722117371098,4204641.76798123,0.0,1.0
2018-10-10,26.21,26.66,26.16,26.66,5386790,20.6671956792463,21.0220311640101,20.6277695142725,21.0220311640101,6831491.22363895,0.0,1.0
2018-10-11,25.84,26.29,25.71,26.24,1587151,20.3754420584404,20.7302775432043,20.2729340295087,20.6908513782305,2012814.3341563,0.0,1.0
2018-10-12,25.84,26.07,25.53,26.03,851611,20.3754420584404,20.5568024173197,20.1309998356031,20.5252614853407,1080007.40189508,0.0,1.0
2018-10-15,25.81,25.92,25.78,25.82,307797,20.3517863594562,20.4385239223985,20.3281306604719,20.3596715924509,390346.106709636,0.0,1.0
2018-10-16,26.5,26.5,26.32,26.38,372939,20.8958674360941,20.8958674360941,20.7539332421886,20.8012446401571,472958.757525853,0.0,1.0
2018-10-17,25.98,26.16,25.89,26.16,446077,20.485835320367,20.6277695142725,20.4148682234142,20.6277695142725,565711.882320861,0.0,1.0
2018-10-18,25.15,25.88,25.07,25.8,1189969,19.8313609818025,20.4069829904194,19.7682791178445,20.3439011264614,1509110.76539134,0.0,1.0
2018-10-19,25.51,25.81,25.26,25.33,5501559,20.1152293696136,20.3517863594562,19.9180985447448,19.9732951757081,6977040.50553891,0.0,1.0
2018-10-22,25.31,25.43,25.18,25.38,600004,19.9575247097186,20.0521475056556,19.8550166807868,20.0127213406818,760921.079185983,0.0,1.0
2018-10-23,25.34,25.46,24.98,25.1,880979,19.9811804087028,20.0758032046398,19.6973120208917,19.7919348168287,1117251.70402229,0.0,1.0
2018-10-24,24.41,24.99,24.39,24.96,1777036,19.2478537401908,19.7051972538865,19.2320832742013,19.6815415549022,2253625.22728573,0.0,1.0
2018-10-25,24.92,25.07,24.71,24.82,656684,19.6500006229232,19.7682791178445,19.4844107300334,19.5711482929757,832802.277925096,0.0,1.0
2018-10-26,24.93,25.09,24.52,24.62,1072682,19.657885855918,19.784049583834,19.3345913031331,19.4134436330806,1360368.17265115,0.0,1.0
2018-10-29,25.04,25.49,24.83,25.35,499545,19.7446234188602,20.0994589036241,19.5790335259704,19.9890656416976,633519.644038979,0.0,1.0
2018-10-30,25.28,25.29,25.06,25.06,421593,19.9338690107343,19.941754243729,19.7603938848497,19.7603938848497,534661.436485852,0.0,1.0
2018-10-31,25.05,25.29,25.04,25.11,539661,19.752508651855,19.941754243729,19.7446234188602,19.7998200498235,684394.488227724,0.0,1.0
2018-11-01,25.54,25.55,25.37,25.46,420060,20.1388850685979,20.1467703015926,20.0048361076871,20.0758032046398,532717.296089466,0.0,1.0
2018-11-02,25.76,25.89,25.56,25.84,557241,20.3123601944824,20.4148682234142,20.1546555345874,20.3754420584404,706689.327215615,0.0,1.0
2018-11-05,25.62,25.68,25.53,25.61,720821,20.2019669325559,20.2492783305244,20.1309998356031,20.1940816995611,914140.394430571,0.0,1.0
2018-11-06,25.81,25.81,25.57,25.65,469308,20.3517863594562,20.3517863594562,20.1625407675821,20.2256226315401,595173.281895814,0.0,1.0
2018-11-07,26.2,26.23,26.02,26.11,448166,20.6593104462515,20.6829661452358,20.517376252346,20.5883433492987,568361.138216523,0.0,1.0
2018-11-08,25.67,26.02,25.63,25.95,291031,20.2413930975296,20.517376252346,20.2098521655506,20.4621796213827,369083.577103781,0.0,1.0
2018-11-09,25.45,25.54,25.3,25.44,317933,20.0679179716451,20.1388850685979,19.9496394767238,20.0600327386503,403200.514444633,0.0,1.0
2018-11-12,24.94,25.22,24.93,25.19,405969,19.6657710889127,19.8865576127658,19.657885855918,19.8629019137815,514847.183678868,0.0,1.0
2018-11-13,25.07,25.37,25.04,25.13,1397700,19.7682791178445,20.0048361076871,19.7446234188602,19.815590515813,1772553.83693817,0.0,1.0
2018-11-14,25.18,25.37,25.0,25.35,812409,19.8550166807868,20.0048361076871,19.7130824868812,19.9890656416976,1030291.68642277,0.0,1.0
2018-11-15,25.22,25.28,24.77,24.85,686647,19.8865576127658,19.9338690107343,19.5317221280019,19.5948039919599,870801.155091997,0.0,1.0
2018-11-16,25.23,25.26,25.03,25.09,388447,19.8944428457605,19.9180985447448,19.7367381858655,19.784049583834,492625.899904932,0.0,1.0
2018-11-19,25.11,25.35,25.09,25.35,597574,19.7998200498235,19.9890656416976,19.784049583834,19.9890656416976,757839.369360014,0.0,1.0
2018-11-20,24.5,24.85,24.47,24.77,1034242,19.3188208371436,19.5948039919599,19.2951651381593,19.5317221280019,1311618.82050698,0.0,1.0
2018-11-21,24.82,24.96,24.76,24.77,495237,19.5711482929757,19.6815415549022,19.5238368950072,19.5317221280019,628056.267112935,0.0,1.0
2018-11-23,24.72,24.78,24.68,24.68,389480,19.4922959630282,19.5396073609967,19.4607550310491,19.4607550310491,493935.943629304,0.0,1.0
2018-11-26,25.43,25.48,25.32,25.36,1411603,20.0521475056556,20.0915736706293,19.9654099427133,19.9969508746923,1790185.52900009,0.0,1.0
2018-11-27,25.16,25.32,25.14,25.26,797459,19.8392462147973,19.9654099427133,19.8234757488078,19.9180985447448,1011332.19592965,0.0,1.0
2018-11-28,25.6,25.61,25.06,25.12,766247,20.1861964665664,20.1940816995611,19.7603938848497,19.8077052828183,971749.345276069,0.0,1.0
2018-11-29,25.47,25.53,25.31,25.37,697769,20.0836884376346,20.1309998356031,19.9575247097186,20.0048361076871,884906.001464199,0.0,1.0
2018-11-30,25.39,25.4,25.26,25.37,391467,20.0206065736766,20.0284918066713,19.9180985447448,20.0048361076871,496455.843803874,0.0,1.0
2018-12-03,25.99,26.0,25.83,25.83,1180370,20.4937205533617,20.5016057863565,20.3675568254457,20.3675568254457,1496937.37748209,0.0,1.0
2018-12-04,25.14,25.85,25.11,25.85,526267,19.8234757488078,20.3833272914352,19.7998200498235,20.3833272914352,667408.306577906,0.0,1.0
2018-12-06,25.12,25.12,24.68,24.94,575647,19.8077052828183,19.8077052828183,19.4607550310491,19.6657710889127,730031.693905663,0.0,1.0
2018-12-07,24.75,25.24,24.71,25.13,539686,19.5159516620124,19.9023280787553,19.4844107300334,19.815590515813,684426.193061326,0.0,1.0
2018-12-10,24.7,24.84,24.45,24.8,510831,19.4765254970386,19.5869187589652,19.2793946721698,19.5553778269862,647832.4741196,0.0,1.0
2018-12-11,24.67,24.88,24.53,24.88,554737,19.4528697980544,19.6184596909442,19.3424765361279,19.6184596909442,703513.771082185,0.0,1.0
2018-12-12,25.33,25.43,25.12,25.12,900185,19.9732951757081,20.0521475056556,19.8077052828183,19.8077052828183,1141608.62538755,0.0,1.0
2018-12-13,25.3,25.43,25.24,25.37,472038,19.9496394767238,20.0521475056556,19.9023280787553,20.0048361076871,598635.449724992,0.0,1.0
2018-12-14,24.91,25.08,24.91,24.94,3039560,19.6421153899285,19.7761643508392,19.6421153899285,19.6657710889127,3854749.76075251,0.0,1.0
2018-12-17,24.71,24.97,24.635,24.97,729653,19.4844107300334,19.689426787897,19.4252714825728,19.689426787897,925341.078044966,0.0,1.0
2018-12-18,24.68,24.72,24.54,24.64,1711187,19.7094332010513,19.7413771770659,19.5976292849999,19.6774892250366,2142735.14256855,0.315372,1.0
2018-12-19,24.64,25.2,24.6001,25.01,956880,19.6774892250366,20.124704889242,19.645625108962,19.9729710031723,1198197.74415128,0.0,1.0
2018-12-20,24.48,24.73,24.46,24.67,2014069,19.5497133209779,19.7493631710696,19.5337413329706,19.7014472070476,2522001.64322071,0.0,1.0
2018-12-21,23.85,24.42,23.82,24.33,651376,19.0465956987469,19.5017973569559,19.0226377167359,19.4299234109229,815647.995353946,0.0,1.0
2018-12-24,23.28,23.83,23.27,23.82,327434,18.5913940405378,19.0306237107395,18.5834080465341,19.0226377167359,410010.325389214,0.0,1.0
2018-12-26,23.89,23.92,23.2,23.32,613732,19.0785396747615,19.1024976567725,18.5275060885085,18.6233380165525,768510.46935191,0.0,1.0
2018-12-27,24.24,24.26,23.63,23.79,706343,19.3580494648899,19.3740214528972,18.8709038306662,18.9986797347249,884477.248136703,0.0,1.0
2018-12-28,24.12,24.27,24.045,24.25,390372,19.2622175368459,19.3820074469009,19.2023225818184,19.3660354588936,488820.802796405,0.0,1.0
2018-12-31,24.21,24.36,24.055,24.36,667406,19.3340914828789,19.4538813929339,19.210308575822,19.4538813929339,835720.637523023,0.0,1.0
2019-01-02,24.15,24.165,23.86,23.87,523643,19.2861755188569,19.2981545098624,19.0545816927505,19.0625676867542,655701.719484793,0.0,1.0
2019-01-03,24.02,24.23,24.01,24.2,455014,19.1823575968092,19.3500634708862,19.1743716028055,19.3261054888752,569765.015840285,0.0,1.0
2019-01-04,24.9,24.96,24.53,24.55,609343,19.8851250691319,19.9330410331539,19.5896432909962,19.6056152790036,763014.59745671,0.0,1.0
2019-01-07,25.21,25.3,24.99,25.09,198555,20.1326908832456,20.2045648292786,19.9569990151649,20.0368589552016,248629.037172852,0.0,1.0
2019-01-08,25.21,25.36,25.14,25.36,137226,20.1326908832456,20.2524807933006,20.07678892522,20.2524807933006,171833.337136218,0.0,1.0
2019-01-09,25.52,25.62,25.43,25.52,1191307,20.3802566973593,20.460116637396,20.3083827513263,20.3802566973593,1491745.42261478,0.0,1.0
2019-01-10,25.73,25.74,25.44,25.45,548120,20.5479625714363,20.55594856544,20.31636874533,20.3243547393336,686351.629801231,0.0,1.0
2019-01-11,25.44,25.57,25.41,25.52,375372,20.31636874533,20.4201866673777,20.292410763319,20.3802566973593,470037.918670632,0.0,1.0
2019-01-14,25.39,25.46,25.28,25.28,209994,20.2764387753116,20.3323407333373,20.1885928412713,20.1885928412713,262952.864607166,0.0,1.0
2019-01-15,25.27,25.41,25.1,25.31,532970,20.1806068472676,20.292410763319,20.0448449492053,20.2125508232823,667380.916834201,0.0,1.0
2019-01-16,25.57,25.63,25.46,25.46,644632,20.4201866673777,20.4681026313997,20.3323407333373,20.3323407333373,807203.210650999,0.0,1.0
2019-01-17,25.78,25.86,25.61,25.61,303205,20.5878925414547,20.651780493484,20.4521306433923,20.4521306433923,379670.95875699,0.0,1.0
2019-01-18,25.83,25.92,25.76,25.92,300134,20.627822511473,20.699696457506,20.5719205534473,20.699696457506,375825.476280308,0.0,1.0
2019-01-22,25.44,25.6,25.3975,25.55,296068,20.31636874533,20.4441446493887,20.2824282708144,20.4042146793703,370734.062489948,0.0,1.0
2019-01-23,25.56,25.72,25.48,25.65,202820,20.412200673374,20.5399765774327,20.3483127213447,20.484074619407,253969.637225946,0.0,1.0
2019-01-24,25.56,25.69,25.47,25.55,277130,20.412200673374,20.5160185954217,20.340326727341,20.4042146793703,347020.045185023,0.0,1.0
2019-01-25,25.97,26.07,25.88,25.88,423943,20.7396264275244,20.819486367561,20.6677524814913,20.6677524814913,530858.149662158,0.0,1.0
2019-01-28,25.88,25.9,25.79,25.86,234680,20.6677524814913,20.6837244694987,20.5958785354583,20.651780493484,293864.483109087,0.0,1.0
2019-01-29,25.97,26.08,25.96,26.04,351626,20.7396264275244,20.8274723615647,20.7316404335207,20.79552838555,440303.360907259,0.0,1.0
2019-01-30,26.29,26.36,25.96,26.02,275867,20.9951782356417,21.0510801936674,20.7316404335207,20.7795563975427,345438.526341633,0.0,1.0
2019-01-31,26.17,26.25,26.02,26.02,632901,20.8993463075977,20.963234259627,20.7795563975427,20.7795563975427,792513.743072372,0.0,1.0
2019-02-01,25.96,26.06,25.89,25.97,1957539,20.7316404335207,20.8115003735574,20.675738475495,20.7396264275244,2451215.21391204,0.0,1.0
2019-02-04,26.14,26.16,25.85,25.93,375844,20.8753883255867,20.891360313594,20.6437944994803,20.7076824515097,470628.953424457,0.0,1.0
2019-02-05,26.27,26.28,26.16,26.25,186785,20.9792062476344,20.987192241638,20.891360313594,20.963234259627,233890.734095495,0.0,1.0
2019-02-06,26.34,26.39,26.3,26.34,439262,21.0351082056601,21.0750381756784,21.0031642296454,21.0351082056601,550040.483123672,0.0,1.0
2019-02-07,25.71,25.95,25.66,25.87,519718,20.531990583429,20.723654439517,20.4920606134107,20.6597664874877,650786.864805217,0.0,1.0
2019-02-08,25.59,25.6,25.35,25.54,240681,20.436158655385,20.4441446493887,20.244494799297,20.3962286853667,301378.888951671,0.0,1.0
2019-02-11,25.62,25.72,25.54,25.65,395001,20.460116637396,20.5399765774327,20.3962286853667,20.484074619407,494617.200837619,0.0,1.0
2019-02-12,26.0,26.04,25.89,25.89,437387,20.7635844095354,20.79552838555,20.675738475495,20.675738475495,547692.622607951,0.0,1.0
2019-02-13,26.05,26.23,26.04,26.18,290326,20.8035143795537,20.9472622716197,20.79552838555,20.9073323016014,363543.974446603,0.0,1.0
2019-02-14,25.96,26.08,25.92,25.97,447449,20.7316404335207,20.8274723615647,20.699696457506,20.7396264275244,560292.18127952,0.0,1.0
2019-02-15,26.47,26.49,26.28,26.36,372018,21.1389261277077,21.1548981157151,20.987192241638,21.0510801936674,465838.065780111,0.0,1.0
2019-02-19,26.57,26.66,26.4,26.4,803197,21.2187860677444,21.2906600137774,21.0830241696821,21.0830241696821,1005757.07874454,0.0,1.0
2019-02-20,26.66,26.79,26.58,26.59,504824,21.2906600137774,21.3944779358251,21.2267720617481,21.2347580557517,632136.7130606,0.0,1.0
2019-02-21,26.5,26.575,26.45,26.52,194685,21.1628841097187,21.2227790647462,21.1229541397004,21.1788560977261,243783.053068402,0.0,1.0
2019-02-22,26.6,26.6684,26.58,26.61,128759,21.2427440497554,21.2973682487405,21.2267720617481,21.2507300437591,161231.025143357,0.0,1.0
2019-02-25,26.77,26.92,26.77,26.91,171007,21.3785059478178,21.4982958578728,21.3785059478178,21.4903098638691,214133.644379732,0.0,1.0
2019-02-26,26.91,26.99,26.86,26.9,297153,21.4903098638691,21.5541978158984,21.4503798938508,21.4823238698654,372092.691108379,0.0,1.0
2019-02-27,26.9,27.08,26.88,27.03,477867,21.4823238698654,21.6260717619314,21.4663518818581,21.5861417919131,598381.365902037,0.0,1.0
2019-02-28,27.15,27.24,27.09,27.15,598613,21.6819737199571,21.7538476659901,21.6340577559351,21.6819737199571,749578.574345406,0.0,1.0
2019-03-01,27.32,27.36,27.23,27.31,522110,21.8177356180195,21.8496795940341,21.7458616719865,21.8097496240158,653782.108727139,0.0,1.0
2019-03-04,27.11,27.18,27.0,27.18,335637,21.6500297439424,21.7059317019681,21.5621838099021,21.7059317019681,420282.058621462,0.0,1.0
2019-03-05,27.1,27.14,27.0,27.13,150695,21.6420437499388,21.6739877259534,21.5621838099021,21.6660017319498,188699.114888886,0.0,1.0
2019-03-06,27.34,27.38,27.22,27.28,8581707,21.8337076060268,21.8656515820415,21.7378756779828,21.7857916420048,10745947.2121554,0.0,1.0
2019-03-07,26.82,27.1,26.81,27.1,900098,21.4184359178361,21.6420437499388,21.4104499238324,21.6420437499388,1127095.76238931,0.0,1.0
2019-03-08,26.8,26.82,26.57,26.61,746693,21.4024639298288,21.4184359178361,21.2187860677444,21.2507300437591,935003.20643503,0.0,1.0
2019-03-11,26.98,27.0,26.74,26.75,939577,21.5462118218948,21.5621838099021,21.3545479658067,21.3625339598104,1176531.06121606,0.0,1.0
2019-03-12,26.96,27.02,26.9,26.91,639459,21.5302398338874,21.5781557979094,21.4823238698654,21.4903098638691,800725.62001216,0.0,1.0
2019-03-13,27.22,27.25,27.05,27.08,916223,21.7378756779828,21.7618336599938,21.6021137799204,21.6260717619314,1147287.36282451,0.0,1.0
2019-03-14,27.32,27.34,27.26,27.26,864068,21.8177356180195,21.8337076060268,21.7698196539975,21.7698196539975,1081979.2747192,0.0,1.0
2019-03-15,27.54,27.56,27.46,27.5,1994213,21.9934274861001,22.0093994741075,21.9295395340708,21.9614835100855,2497138.11340729,0.0,1.0
2019-03-18,27.89,27.89,27.77,27.84,799810,22.2729372762285,22.2729372762285,22.1771053481845,22.2330073062102,1001515.90350894,0.0,1.0
2019-03-19,28.04,28.19,27.975,28.16,608654,22.3927271862835,22.5125170963385,22.3408182252597,22.4885591143275,762151.836979198,0.0,1.0
2019-03-20,28.21,28.38,27.98,28.11,1054296,22.5284890843459,22.6642509824082,22.3448112222615,22.4486291443092,1320181.3068177,0.0,1.0
2019-03-21,28.25,28.25,28.02,28.1,479087,22.5604330603605,22.5604330603605,22.3767551982762,22.4406431503055,599909.0404776,0.0,1.0
2019-03-22,27.54,27.73,27.47,27.68,891736,21.9934274861001,22.1451613721698,21.9375255280745,22.1052314021515,1116624.93058533,0.0,1.0
2019-03-25,27.62,27.7,27.53,27.66,271445,22.0573154381295,22.1212033901588,21.9854414920965,22.0892594141442,339901.332101355,0.0,1.0
2019-03-26,27.65,27.71,27.59,27.69,160236,22.0812734201405,22.1291893841625,22.0333574561185,22.1132173961552,200646.281385153,0.0,1.0
2019-03-27,27.77,27.84,27.55,27.79,440687,22.1771053481845,22.2330073062102,22.0014134801038,22.1930773361918,551824.857115622,0.0,1.0
2019-03-28,27.59,27.6,27.46,27.54,274850,22.0333574561185,22.0413434501221,21.9295395340708,21.9934274861001,344165.046797905,0.0,1.0
2019-03-29,27.79,27.79,27.61,27.71,469996,22.1930773361918,22.1930773361918,22.0493294441258,22.1291893841625,588525.360505107,0.0,1.0
2019-04-01,28.06,28.06,27.86,27.89,885621,22.4086991742908,22.4086991742908,22.2489792942175,22.2729372762285,1108967.77482339,0.0,1.0
2019-04-02,28.01,28.01,27.8,27.94,605523,22.3687692042725,22.3687692042725,22.2010633301955,22.3128672462468,758231.222966012,0.0,1.0
2019-04-03,28.28,28.32,28.17,28.17,971595,22.5843910423715,22.6163350183862,22.4965451083312,22.4965451083312,1216623.75347867,0.0,1.0
2019-04-04,28.18,28.19,28.06,28.07,712530,22.5045311023349,22.5125170963385,22.4086991742908,22.4166851682945,892224.561742446,0.0,1.0
2019-04-05,28.26,28.26,28.08,28.14,378659,22.5684190543642,22.5684190543642,22.4246711622982,22.4725871263202,474153.874678727,0.0,1.0
2019-04-08,28.37,28.37,28.27,28.34,626718,22.6562649884045,22.6562649884045,22.5764050483679,22.6323070063935,784771.438235729,0.0,1.0
2019-04-09,28.19,28.28,28.15,28.24,627839,22.5125170963385,22.5843910423715,22.4805731203239,22.5524470663569,786175.145776062,0.0,1.0
2019-04-10,28.12,28.24,28.06,28.13,7460499,22.4566151383129,22.5524470663569,22.4086991742908,22.4646011323165,9341979.21582945,0.0,1.0
2019-04-11,28.16,28.27,28.09,28.2,632719,22.4885591143275,22.5764050483679,22.4326571563019,22.5205030903422,792285.844078313,0.0,1.0
2019-04-12,28.43,28.52,28.38,28.49,627379,22.7041809524265,22.7760548984596,22.6642509824082,22.7520969164486,785599.137329538,0.0,1.0
2019-04-15,28.45,28.46,28.36,28.46,425539,22.7201529404339,22.7281389344375,22.6482789944009,22.7281389344375,532856.648533141,0.0,1.0
2019-04-16,28.39,28.44,28.35,28.39,264814,22.6722369764119,22.7121669464302,22.6402930003972,22.6722369764119,331598.045125488,0.0,1.0
2019-04-17,28.58,28.6,28.46,28.5,735236,22.8239708624816,22.8399428504889,22.7281389344375,22.7600829104522,920656.839539765,0.0,1.0
2019-04-18,28.36,28.38,28.28,28.36,306075,22.6482789944009,22.6642509824082,22.5843910423715,22.6482789944009,383264.750586388,0.0,1.0
2019-04-22,28.43,28.43,28.33,28.33,141938,22.7041809524265,22.7041809524265,22.6243210123899,22.6243210123899,177733.667136261,0.0,1.0
2019-04-23,28.34,28.36,28.25,28.28,1675266,22.6323070063935,22.6482789944009,22.5604330603605,22.5843910423715,2097755.14385644,0.0,1.0
2019-04-24,27.92,28.08,27.82,28.06,1411686,22.2968952582395,22.4246711622982,22.2170353182028,22.4086991742908,1767702.30399836,0.0,1.0
2019-04-25,27.99,27.99,27.79,27.84,942680,22.3527972162652,22.3527972162652,22.1930773361918,22.2330073062102,1180416.61384555,0.0,1.0
2019-04-26,27.93,28.035,27.89,27.91,1300874,22.3048812522432,22.3887341892817,22.2729372762285,22.2889092642358,1628944.37361535,0.0,1.0
2019-04-29,28.1,28.14,27.95,27.95,482574,22.4406431503055,22.4725871263202,22.3208532402505,22.3208532402505,604275.434940705,0.0,1.0
2019-04-30,28.29,28.35,28.17,28.24,670098,22.5923770363752,22.6402930003972,22.4965451083312,22.5524470663569,839091.539127462,0.0,1.0
2019-05-01,28.06,28.44,28.06,28.32,525043,22.4086991742908,22.7121669464302,22.4086991742908,22.6163350183862,657454.788669868,0.0,1.0
2019-05-02,27.85,28.13,27.84,28.11,841356,22.2409933002138,22.4646011323165,22.2330073062102,22.4486291443092,1053539.48376823,0.0,1.0
2019-05-03,28.14,28.17,28.01,28.01,409063,22.4725871263202,22.4965451083312,22.3687692042725,22.3687692042725,512225.528609393,0.0,1.0
2019-05-06,27.78,27.82,27.51,27.51,683163,22.1850913421882,22.2170353182028,21.9694695040891,21.9694695040891,855451.431201008,0.0,1.0
2019-05-07,27.34,27.66,27.26,27.66,748897,21.8337076060268,22.0892594141442,21.7698196539975,22.0892594141442,937763.038209245,0.0,1.0
2019-05-08,27.44,27.51,27.36,27.45,433696,21.9135675460635,21.9694695040891,21.8496795940341,21.9215535400671,543070.780920736,0.0,1.0
2019-05-09,27.29,27.3,27.01,27.03,1611390,21.7937776360085,21.8017636300121,21.5701698039058,21.5861417919131,2017770.11009524,0.0,1.0
2019-05-10,27.35,27.44,27.1,27.23,1216705,21.8416936000305,21.9135675460635,21.6420437499388,21.7458616719865,1523548.60201654,0.0,1.0
2019-05-13,26.78,26.91,26.71,26.9,1113132,21.3864919418214,21.4903098638691,21.3305899837957,21.4823238698654,1393855.29151263,0.0,1.0
2019-05-14,26.98,27.07,26.78,26.78,515724,21.5462118218948,21.6180857679278,21.3864919418214,21.3864919418214,645785.60885866,0.0,1.0
2019-05-15,27.0,27.02,26.45,26.56,869404,21.5621838099021,21.5781557979094,21.1229541397004,21.2108000737407,1088660.97269888,0.0,1.0
2019-05-16,27.22,27.28,27.05,27.06,1075263,21.7378756779828,21.7857916420048,21.6021137799204,21.6100997739241,1346436.0222487,0.0,1.0
2019-05-17,27.1,27.19,27.05,27.05,1497563,21.6420437499388,21.7139176959718,21.6021137799204,21.6021137799204,1875236.82000295,0.0,1.0
2019-05-20,27.02,27.08,26.95,27.01,612193,21.5781557979094,21.6260717619314,21.5222538398838,21.5701698039058,766583.345440606,0.0,1.0
2019-05-21,27.19,27.29,27.08,27.16,581070,21.7139176959718,21.7937776360085,21.6260717619314,21.6899597139608,727611.365264176,0.0,1.0
2019-05-22,26.98,27.14,26.98,27.07,543479,21.5462118218948,21.6739877259534,21.5462118218948,21.6180857679278,680540.205452715,0.0,1.0
2019-05-23,26.54,26.6,26.46,26.57,1829047,21.1948280857334,21.2427440497554,21.1309401337041,21.2187860677444,2290318.52410613,0.0,1.0
2019-05-24,26.97,27.0,26.89,27.0,590529,21.5382258278911,21.5621838099021,21.4743378758618,21.5621838099021,739455.851993889,0.0,1.0
2019-05-28,26.56,26.86,26.56,26.81,861803,21.2108000737407,21.4503798938508,21.2108000737407,21.4104499238324,1079143.05921621,0.0,1.0
2019-05-29,26.34,26.35,26.21,26.28,742792,21.0351082056601,21.0430941996637,20.9312902836124,20.987192241638,930118.404370054,0.0,1.0
2019-05-30,26.17,26.22,26.09,26.11,1746347,20.8993463075977,20.939276277616,20.8354583555684,20.8514303435757,2186762.22295937,0.0,1.0
2019-05-31,25.94,26.02,25.8,25.82,850256,20.7156684455134,20.7795563975427,20.603864529462,20.6198365174693,1064683.99501619,0.0,1.0
2019-06-03,26.18,26.28,26.02,26.1,1209766,20.9073323016014,20.987192241638,20.7795563975427,20.843444349572,1514859.63981995,0.0,1.0
2019-06-04,26.85,26.85,26.69,26.73,996255,21.4423938998471,21.4423938998471,21.3146179957884,21.3465619718031,1247502.81498143,0.0,1.0
2019-06-05,26.65,26.78,26.61,26.75,524723,21.2826740197737,21.3864919418214,21.2507300437591,21.3625339598104,657054.087141851,0.0,1.0
2019-06-06,26.86,26.9,26.71,26.88,1114956,21.4503798938508,21.4823238698654,21.3305899837957,21.4663518818581,1396139.29022232,0.0,1.0
2019-06-07,27.18,27.3,27.17,27.23,706770,21.7059317019681,21.8017636300121,21.6979457079645,21.7458616719865,885011.934238152,0.0,1.0
2019-06-10,27.28,27.32,27.19,27.23,525914,21.7857916420048,21.8177356180195,21.7139176959718,21.7458616719865,658545.448141436,0.0,1.0
2019-06-11,27.47,27.6,27.36,27.57,829580,21.9375255280745,22.0413434501221,21.8496795940341,22.0173854681111,1038793.66753722,0.0,1.0
2019-06-12,27.14,27.38,27.14,27.36,676582,21.6739877259534,21.8656515820415,21.6739877259534,21.8496795940341,847210.753838898,0.0,1.0
2019-06-13,27.38,27.44,27.36,27.4,787899,21.8656515820415,21.9135675460635,21.8496795940341,21.8816235700488,986601.041320803,0.0,1.0
2019-06-14,27.25,27.34,27.23,27.32,713161,21.7618336599938,21.8337076060268,21.7458616719865,21.8177356180195,893014.695068005,0.0,1.0
2019-06-17,26.38,26.49,26.35,26.42,613133,21.8001664312114,21.8910693238359,21.7753747332229,21.8332220285294,741941.51641168,0.918,1.0
2019-06-18,26.97,27.0,26.85,26.85,2700444,22.2877364916517,22.3125281896402,22.1885696996977,22.1885696996977,3267760.03957514,0.0,1.0
2019-06-19,27.12,27.24,27.04,27.06,665696,22.4116949815941,22.5108617735481,22.3455837869582,22.3621115856171,805547.083111153,0.0,1.0
2019-06-20,27.51,27.61,27.42,27.54,720061,22.7339870554445,22.8166260487394,22.659611961479,22.758778753433,871333.218484262,0.0,1.0
2019-06-21,27.62,27.73,27.55,27.58,844671,22.8248899480689,22.9157928406934,22.7670426527625,22.791834350751,1022121.59940661,0.0,1.0
2019-06-24,27.7,27.85,27.7,27.78,723240,22.8910011427049,23.0149596326474,22.8910011427049,22.9571123373409,875180.070767002,0.0,1.0
2019-06-25,27.4,27.65,27.36,27.62,1208675,22.64308416282,22.8496816460574,22.610028565502,22.8248899480689,1462596.47148154,0.0,1.0
2019-06-26,27.32,27.43,27.3,27.4,596747,22.5769729681841,22.6678758608085,22.5604451695251,22.64308416282,722113.104488129,0.0,1.0
2019-06-27,27.38,27.46,27.38,27.45,685261,22.626556364161,22.692667558797,22.626556364161,22.6844036594675,829222.347317442,0.0,1.0
2019-06-28,27.55,27.61,27.48,27.48,601450,22.7670426527625,22.8166260487394,22.709195357456,22.709195357456,727804.122508175,0.0,1.0
2019-07-01,27.37,27.62,27.3,27.62,2134503,22.6182924648315,22.8248899480689,22.5604451695251,22.8248899480689,2582924.73672969,0.0,1.0
2019-07-02,27.58,27.64,27.52,27.56,755686,22.791834350751,22.8414177467279,22.742250954774,22.775306552092,914442.407717537,0.0,1.0
2019-07-03,28.28,28.28,28.1,28.1,786679,23.3703073038157,23.3703073038157,23.2215571158848,23.2215571158848,951946.49478861,0.0,1.0
2019-07-05,28.16,28.25,28.06,28.25,1800480,23.2711405118617,23.3455156058272,23.1885015185668,23.3455156058272,2178729.34823098,0.0,1.0
2019-07-08,28.06,28.17,28.06,28.13,854190,23.1885015185668,23.2794044111912,23.1885015185668,23.2463488138733,1033640.37476974,0.0,1.0
2019-07-09,28.05,28.09,28.0,28.03,347380,23.1802376192373,23.2132932165553,23.1389181225898,23.1637098205783,420358.460515238,0.0,1.0
2019-07-10,28.43,28.46,28.3,28.41,2303342,23.4942657937581,23.5190574917466,23.3868351024747,23.4777379950992,2787233.85675656,0.0,1.0
2019-07-11,28.56,28.62,28.47,28.55,702364,23.6016964850416,23.6512798810186,23.5273213910761,23.5934325857121,849918.388396928,0.0,1.0
2019-07-12,28.59,28.59,28.51,28.55,632544,23.6264881830301,23.6264881830301,23.5603769883941,23.5934325857121,765430.427912231,0.0,1.0
2019-07-15,28.53,28.65,28.49,28.61,367915,23.5769047870531,23.6760715790071,23.5438491897351,23.6430159816891,445207.504751177,0.0,1.0
2019-07-16,28.36,28.5,28.33,28.42,1506033,23.4364184984517,23.5521130890646,23.4116268004632,23.4860018944287,1822424.18494198,0.0,1.0
2019-07-17,28.19,28.43,28.19,28.38,1107098,23.2959322098502,23.4942657937581,23.2959322098502,23.4529462971107,1339679.92089211,0.0,1.0
2019-07-18,28.45,28.47,28.25,28.32,680157,23.5107935924171,23.5273213910761,23.3455156058272,23.4033629011337,823046.086212976,0.0,1.0
2019-07-19,27.61,27.83,27.61,27.81,743472,22.8166260487394,22.9984318339884,22.8166260487394,22.9819040353294,899662.46000399,0.0,1.0
2019-07-22,27.82,27.85,27.72,27.77,519458,22.9901679346589,23.0149596326474,22.9075289413639,22.9488484380114,628587.037775129,0.0,1.0
2019-07-23,28.05,28.05,27.93,27.96,647298,23.1802376192373,23.1802376192373,23.0810708272833,23.1058625252718,783283.985187957,0.0,1.0
2019-07-24,28.15,28.15,28.05,28.05,357236,23.2628766125322,23.2628766125322,23.1802376192373,23.1802376192373,432285.033682486,0.0,1.0
2019-07-25,27.83,28.17,27.79,28.17,1219148,22.9984318339884,23.2794044111912,22.9653762366704,23.2794044111912,1475269.66555424,0.0,1.0
2019-07-26,27.73,27.77,27.69,27.75,466721,22.9157928406934,22.9488484380114,22.8827372433754,22.9323206393524,564770.916719824,0.0,1.0
2019-07-29,27.64,27.74,27.64,27.73,762009,22.8414177467279,22.9240567400229,22.8414177467279,22.9157928406934,922093.75939535,0.0,1.0
2019-07-30,27.12,27.15,27.04,27.12,692406,22.4116949815941,22.4364866795826,22.3455837869582,22.4116949815941,837868.386814193,0.0,1.0
2019-07-31,27.03,27.31,26.83,27.22,2007850,22.3373198876287,22.5687090688546,22.1720419010387,22.4943339748891,2429664.15725004,0.0,1.0
2019-08-01,26.93,27.3,26.81,26.99,2168343,22.2546808943337,22.5604451695251,22.1555141023797,22.3042642903107,2623873.9286919,0.0,1.0
2019-08-02,26.83,27.0,26.72,26.96,1126025,22.1720419010387,22.3125281896402,22.0811390084143,22.2794725923222,1362583.15246034,0.0,1.0
2019-08-05,26.5,26.63,26.36,26.59,1002268,21.8993332231653,22.0067639144488,21.7836386325524,21.9737083171308,1212826.97191458,0.0,1.0
2019-08-06,26.55,26.69,26.37,26.69,1241017,21.9406527198128,22.0563473104258,21.7919025318819,22.0563473104258,1501732.95985158,0.0,1.0
2019-08-07,26.46,26.51,26.15,26.22,1385495,21.8662776258474,21.9075971224948,21.610096746633,21.6679440419395,1676563.25997916,0.0,1.0
2019-08-08,26.32,26.65,26.29,26.44,2357094,21.7505830352344,22.0232917131078,21.7257913372459,21.8497498271884,2852278.21155422,0.0,1.0
2019-08-09,25.93,26.05,25.9,26.0,2540760,21.4282909613841,21.527457753338,21.4034992633956,21.4861382566905,3074529.22487966,0.0,1.0
2019-08-12,25.87,26.02,25.84,25.93,897755,21.3787075654071,21.5026660553495,21.3539158674186,21.4282909613841,1086357.61909107,0.0,1.0
2019-08-13,26.21,26.24,25.86,25.87,2020194,21.65968014261,21.6844718405984,21.3704436660776,21.3787075654071,2444601.41568922,0.0,1.0
2019-08-14,25.27,25.58,25.25,25.54,1533774,20.8828736056373,21.1390544848517,20.8663458069783,21.1059988875337,1855993.08370746,0.0,1.0
2019-08-15,25.3,25.34,25.13,25.26,2517048,20.9076653036258,20.9407209009438,20.7671790150244,20.8746097063078,3045835.74852599,0.0,1.0
2019-08-16,25.66,25.71,25.46,25.48,1613935,21.2051656794877,21.2464851761351,21.0398876928977,21.0564154915567,1952994.50737423,0.0,1.0
2019-08-19,26.04,26.16,26.01,26.12,664826,21.5191938540085,21.6183606459625,21.49440215602,21.5853050486445,804494.311331983,0.0,1.0
2019-08-20,25.84,25.96,25.72,25.83,1758032,21.3539158674186,21.4530826593725,21.2547490754646,21.3456519680891,2127363.76606749,0.0,1.0
2019-08-21,26.27,26.39,26.23,26.36,1376265,21.7092635385869,21.8084303305409,21.6762079412689,21.7836386325524,1665394.19845992,0.0,1.0
2019-08-22,26.27,26.47,26.22,26.46,566035,21.7092635385869,21.8745415251769,21.6679440419395,21.8662776258474,684949.050600908,0.0,1.0
2019-08-23,25.76,26.33,25.76,26.09,1304731,21.2878046727826,21.7588469345639,21.2878046727826,21.560513350656,1578832.156562,0.0,1.0
2019-08-26,26.25,26.3,26.06,26.21,1069148,21.6927357399279,21.7340552365754,21.5357216526675,21.65968014261,1293757.28983519,0.0,1.0
2019-08-27,26.52,26.63,26.48,26.52,823596,21.9158610218243,22.0067639144488,21.8828054245064,21.9158610218243,996619.110618081,0.0,1.0
2019-08-28,26.53,26.58,26.37,26.43,1047742,21.9241249211538,21.9654444178013,21.7919025318819,21.8414859278589,1267854.26373757,0.0,1.0
2019-08-29,27.02,27.06,26.91,27.04,866070,22.3290559882992,22.3621115856171,22.2381530956747,22.3455837869582,1048016.15492669,0.0,1.0
2019-08-30,26.91,27.08,26.7,27.06,1561754,22.2381530956747,22.3786393842761,22.0646112097553,22.3621115856171,1889851.19219159,0.0,1.0
2019-09-03,27.03,27.05,26.77,26.82,1183579,22.3373198876287,22.3538476862877,22.1224585050618,22.1637780017092,1432228.24094123,0.0,1.0
2019-09-04,27.49,27.49,27.36,27.36,497059,22.7174592567855,22.7174592567855,22.610028565502,22.610028565502,601482.399750256,0.0,1.0
2019-09-05,27.65,27.74,27.58,27.71,672943,22.8496816460574,22.9240567400229,22.791834350751,22.8992650420344,814316.551023394,0.0,1.0
2019-09-06,27.61,27.72,27.58,27.7,905750,22.8166260487394,22.9075289413639,22.791834350751,22.8910011427049,1096032.2287169,0.0,1.0
2019-09-09,27.69,27.75,27.65,27.75,523385,22.8827372433754,22.9323206393524,22.8496816460574,22.9323206393524,633339.031771456,0.0,1.0
2019-09-10,27.66,27.71,27.54,27.63,1562747,22.8579455453869,22.8992650420344,22.758778753433,22.8331538473984,1891052.80411886,0.0,1.0
2019-09-11,27.49,27.51,27.38,27.46,1330094,22.7174592567855,22.7339870554445,22.626556364161,22.692667558797,1609523.47913108,0.0,1.0
2019-09-12,27.97,28.0,27.68,27.71,919828,23.1141264246013,23.1389181225898,22.8744733440459,22.8992650420344,1113067.77021939,0.0,1.0
2019-09-13,28.01,28.09,27.99,28.09,373787,23.1471820219193,23.2132932165553,23.1306542232603,23.2132932165553,452313.109219326,0.0,1.0
2019-09-16,27.57,27.76,27.56,27.73,765618,22.7835704514215,22.9405845386819,22.775306552092,22.9157928406934,926460.947155148,0.0,1.0
2019-09-17,27.54,27.56,27.41,27.46,851820,22.758778753433,22.775306552092,22.6513480621495,22.692667558797,1030772.47923338,0.0,1.0
2019-09-18,27.72,27.74,27.55,27.62,645884,22.9075289413639,22.9240567400229,22.7670426527625,22.8248899480689,781572.92852618,0.0,1.0
2019-09-19,27.78,27.92,27.78,27.89,631246,22.9571123373409,23.0728069279538,22.9571123373409,23.0480152299653,763859.740821009,0.0,1.0
2019-09-20,27.64,27.93,27.64,27.88,914532,22.8414177467279,23.0810708272833,22.8414177467279,23.0397513306358,1106659.173274,0.0,1.0
2019-09-23,27.55,27.59,27.43,27.46,337264,22.7670426527625,22.8000982500805,22.6678758608085,22.692667558797,408117.265896745,0.0,1.0
2019-09-24,27.4,27.64,27.38,27.58,1324822,22.64308416282,22.8414177467279,22.626556364161,22.791834350751,1603143.92416581,0.0,1.0
2019-09-25,27.31,27.36,27.08,27.16,699878,22.5687090688546,22.610028565502,22.3786393842761,22.4447505789121,846910.123290009,0.0,1.0
2019-09-26,27.5,27.53,27.44,27.48,492070,22.725723156115,22.7505148541035,22.676139760138,22.709195357456,595445.29813384,0.0,1.0
2019-09-27,27.34,27.53,27.34,27.41,760236,22.593500766843,22.7505148541035,22.593500766843,22.6513480621495,919948.283114351,0.0,1.0
2019-09-30,27.57,27.61,27.45,27.47,539672,22.7835704514215,22.8166260487394,22.6844036594675,22.7009314581265,653047.645527029,0.0,1.0
2019-10-01,27.29,27.62,27.28,27.62,1107801,22.5521812701956,22.8248899480689,22.5439173708661,22.8248899480689,1340530.60889297,0.0,1.0
2019-10-02,26.64,26.92,26.59,26.91,2126638,22.0150278137783,22.2464169950042,21.9737083171308,22.2381530956747,2573407.43782948,0.0,1.0
2019-10-03,26.82,26.83,26.49,26.64,1028900,22.1637780017092,22.1720419010387,21.8910693238359,22.0150278137783,1245053.88918225,0.0,1.0
2019-10-04,26.95,26.97,26.79,26.84,397979,22.2712086929927,22.2877364916517,22.1389863037207,22.1803058003682,481587.425175295,0.0,1.0
2019-10-07,27.05,27.18,26.99,26.99,296001,22.3538476862877,22.4612783775711,22.3042642903107,22.3042642903107,358185.631501442,0.0,1.0
2019-10-08,26.7,26.87,26.7,26.83,735091,22.0646112097553,22.2050974983567,22.0646112097553,22.1720419010387,889520.758531311,0.0,1.0
2019-10-09,26.98,27.07,26.92,26.97,316999,22.2960003909812,22.3703754849466,22.2464169950042,22.2877364916517,383594.9439371,0.0,1.0
2019-10-10,27.35,27.39,27.11,27.12,1123140,22.6017646661725,22.6348202634905,22.4034310822646,22.4116949815941,1359092.06443401,0.0,1.0
2019-10-11,27.82,27.93,27.76,27.76,1051154,22.9901679346589,23.0810708272833,22.9405845386819,22.9405845386819,1271983.06524392,0.0,1.0
2019-10-14,27.78,27.84,27.74,27.76,438229,22.9571123373409,23.0066957333179,22.9240567400229,22.9405845386819,530293.245993242,0.0,1.0
2019-10-15,28.09,28.16,27.84,27.84,683098,23.2132932165553,23.2711405118617,23.0066957333179,23.0066957333179,826604.938859571,0.0,1.0
2019-10-16,28.23,28.31,28.19,28.2,652355,23.3289878071682,23.3950990018042,23.2959322098502,23.3041961091797,789403.3724147,0.0,1.0
2019-10-17,28.28,28.51,28.27,28.49,558007,23.3703073038157,23.5603769883941,23.3620434044862,23.5438491897351,675234.508252423,0.0,1.0
2019-10-18,28.4,28.43,28.25,28.33,520619,23.4694740957697,23.4942657937581,23.3455156058272,23.4116268004632,629991.943563194,0.0,1.0
2019-10-21,28.55,28.56,28.49,28.54,379815,23.5934325857121,23.6016964850416,23.5438491897351,23.5851686863826,459607.486558222,0.0,1.0
2019-10-22,28.35,28.58,28.32,28.49,732934,23.4281545991222,23.6182242837006,23.4033629011337,23.5438491897351,886910.610568471,0.0,1.0
2019-10-23,28.36,28.4,28.25,28.27,367169,23.4364184984517,23.4694740957697,23.3455156058272,23.3620434044862,444304.7832026,0.0,1.0
2019-10-24,28.43,28.52,28.39,28.49,1316179,23.4942657937581,23.5686408877236,23.4612101964402,23.5438491897351,1592685.18107688,0.0,1.0
2019-10-25,28.53,28.56,28.45,28.45,614358,23.5769047870531,23.6016964850416,23.5107935924171,23.5107935924171,743423.867480053,0.0,1.0
2019-10-28,28.66,28.69,28.58,28.58,363253,23.6843354783366,23.7091271763251,23.6182242837006,23.6182242837006,439566.100113828,0.0,1.0
2019-10-29,28.74,28.74,28.54,28.55,1340296,23.7504466729725,23.7504466729725,23.5851686863826,23.5934325857121,1621868.74084499,0.0,1.0
2019-10-30,28.77,28.8,28.33,28.53,784074,23.775238370961,23.8000300689495,23.4116268004632,23.5769047870531,948794.229863623,0.0,1.0
2019-10-31,28.87,28.88,28.7,28.76,749554,23.857877364256,23.8661412635855,23.7173910756546,23.7669744716315,907022.181798143,0.0,1.0
2019-11-01,29.22,29.22,29.05,29.05,631030,24.1471138407884,24.1471138407884,24.0066275521869,24.0066275521869,763598.362999972,0.0,1.0
2019-11-04,29.51,29.62,29.47,29.54,824049,24.3867669213438,24.4776698139682,24.3537113240258,24.4115586193322,997167.277992749,0.0,1.0
2019-11-05,29.37,29.5,29.34,29.48,415464,24.2710723307308,24.3785030220143,24.2462806327423,24.3619752233553,502745.717771613,0.0,1.0
2019-11-06,29.3,29.4,29.28,29.36,606359,24.2132250354243,24.2958640287193,24.1966972367653,24.2628084314013,733744.417524209,0.0,1.0
2019-11-07,29.32,29.45,29.31,29.42,721422,24.2297528340833,24.3371835253668,24.2214889347538,24.3123918273783,872980.140773287,0.0,1.0
2019-11-08,29.5,29.52,29.3,29.34,574187,24.3785030220143,24.3950308206733,24.2132250354243,24.2462806327423,694813.643179984,0.0,1.0
2019-11-11,29.45,29.45,29.33,29.33,475657,24.3371835253668,24.3371835253668,24.2380167334128,24.2380167334128,575584.21398266,0.0,1.0
2019-11-12,29.69,29.73,29.61,29.62,1126189,24.5355171092747,24.5685727065927,24.4694059146387,24.4776698139682,1362781.60599112,0.0,1.0
2019-11-13,29.37,29.4,29.25,29.28,642287,24.2710723307308,24.2958640287193,24.1719055387768,24.1966972367653,777220.261756437,0.0,1.0
2019-11-14,29.35,29.35,29.2,29.28,395632,24.2545445320718,24.2545445320718,24.1305860421294,24.1966972367653,478747.361536545,0.0,1.0
2019-11-15,29.48,29.48,29.4,29.4,324313,24.3619752233553,24.3619752233553,24.2958640287193,24.2958640287193,392445.487377161,0.0,1.0
2019-11-18,29.44,29.46,29.26,29.37,393476,24.3289196260373,24.3454474246963,24.1801694381063,24.2710723307308,476138.423656209,0.0,1.0
2019-11-19,29.28,29.46,29.23,29.46,398962,24.1966972367653,24.3454474246963,24.1553777401179,24.3454474246963,482776.936277508,0.0,1.0
2019-11-20,29.18,29.29,29.08,29.24,1442685,24.1140582434704,24.2049611360948,24.0314192501754,24.1636416394474,1745767.87842831,0.0,1.0
2019-11-21,29.23,29.29,29.09,29.29,1267555,24.1553777401179,24.2049611360948,24.0396831495049,24.2049611360948,1533846.12936379,0.0,1.0
2019-11-22,29.12,29.21,29.02,29.21,1998672,24.0644748474934,24.1388499414589,23.9818358541984,24.1388499414589,2418558.02002105,0.0,1.0
2019-11-25,29.25,29.27,29.19,29.21,643681,24.1719055387768,24.1884333374358,24.1223221427999,24.1388499414589,778907.116768121,0.0,1.0
2019-11-26,29.35,29.39,29.28,29.3,849659,24.2545445320718,24.2876001293898,24.1966972367653,24.2132250354243,1028157.49094052,0.0,1.0
2019-11-27,29.16,29.19,29.12,29.14,502832,24.0975304448114,24.1223221427999,24.0644748474934,24.0810026461524,608468.206050429,0.0,1.0
2019-11-29,28.89,29.03,28.89,28.97,494491,23.874405162915,23.9900997535279,23.874405162915,23.940516357551,598374.907877945,0.0,1.0
2019-12-02,28.47,28.77,28.38,28.67,841581,23.5273213910761,23.775238370961,23.4529462971107,23.6925993776661,1018382.4444668,0.0,1.0
2019-12-03,28.59,28.61,28.27,28.36,1201072,23.6264881830301,23.6430159816891,23.3620434044862,23.4364184984517,1453396.21419759,0.0,1.0
2019-12-04,28.91,28.95,28.72,28.75,1298647,23.890932961574,23.923988558892,23.7339188743135,23.758710572302,1571470.01460283,0.0,1.0
2019-12-05,28.8,28.92,28.68,28.91,857940,23.8000300689495,23.8991968609035,23.7008632769956,23.890932961574,1038178.18416271,0.0,1.0
2019-12-06,28.91,28.94,28.84,28.9,823621,23.890932961574,23.9157246595625,23.8330856662675,23.8826690622445,996649.362680698,0.0,1.0
2019-12-09,28.51,28.65,28.51,28.53,556713,23.5603769883941,23.6760715790071,23.5603769883941,23.5769047870531,673668.66149122,0.0,1.0
2019-12-10,28.81,28.91,28.75,28.79,736916,23.808293968279,23.890932961574,23.758710572302,23.79176616962,891729.159102561,0.0,1.0
2019-12-11,28.98,29.05,28.86,28.87,665597,23.9487802568804,24.0066275521869,23.8496134649265,23.857877364256,805427.284943179,0.0,1.0
2019-12-12,29.42,29.43,29.09,29.1,681598,24.3123918273783,24.3206557267078,24.0396831495049,24.0479470488344,824789.815102382,0.0,1.0
2019-12-13,29.25,29.47,29.14,29.26,928594,24.1719055387768,24.3537113240258,24.0810026461524,24.1801694381063,1123675.35345641,0.0,1.0
2019-12-16,29.25,29.31,29.25,29.26,581531,24.3401981958422,24.390126807526,24.3401981958422,24.3485196311228,698834.973040837,0.203648,1.0
2019-12-17,29.48,29.55,29.43,29.53,492848,24.5315912072967,24.5898412542611,24.4899840308935,24.5731983836998,592263.213471388,0.0,1.0
2019-12-18,29.46,29.5,29.4,29.48,1168372,24.5149483367354,24.5482340778579,24.4650197250516,24.5315912072967,1404051.05681669,0.0,1.0
2019-12-19,29.58,29.58,29.38,29.42,828294,24.614805560103,24.614805560103,24.4483768544904,24.4816625956129,995373.961422325,0.0,1.0
2019-12-20,29.74,29.79,29.66,29.69,462773,24.747948524593,24.7895557009962,24.681377042348,24.7063413481899,556121.611709484,0.0,1.0
2019-12-23,29.7,29.72,29.62,29.65,482899,24.7146627834705,24.7313056540318,24.6480913012255,24.6730556070674,580307.343282555,0.0,1.0
2019-12-24,29.59,29.65,29.57,29.59,375915,24.6231269953836,24.6730556070674,24.6064841248223,24.6231269953836,451742.98341902,0.0,1.0
2019-12-26,29.68,29.74,29.64,29.65,895637,24.6980199129093,24.747948524593,24.6647341717867,24.6730556070674,1076301.10647476,0.0,1.0
2019-12-27,29.62,29.73,29.58,29.68,452244,24.6480913012255,24.7396270893124,24.614805560103,24.6980199129093,543468.74637445,0.0,1.0
2019-12-30,29.38,29.62,29.35,29.6,741049,24.4483768544904,24.6480913012255,24.4234125486485,24.6314484306642,890530.269129141,0.0,1.0
2019-12-31,29.5,29.5,29.27,29.41,370799,24.5482340778579,24.5482340778579,24.3568410664034,24.4733411603323,445595.005543246,0.0,1.0
2020-01-02,29.9,29.92,29.68,29.73,959248,24.8810914890831,24.8977343596444,24.6980199129093,24.7396270893124,1152743.44827615,0.0,1.0
2020-01-03,29.49,29.63,29.47,29.48,867992,24.5399126425773,24.6564127365061,24.523269772016,24.5315912072967,1043079.67403227,0.0,1.0
2020-01-06,29.61,29.61,29.41,29.41,357113,24.6397698659448,24.6397698659448,24.4733411603323,24.4733411603323,429148.323524512,0.0,1.0
2020-01-07,29.48,29.58,29.46,29.57,332621,24.5315912072967,24.614805560103,24.5149483367354,24.6064841248223,399715.900902645,0.0,1.0
2020-01-08,29.64,29.75,29.54,29.57,501078,24.6647341717867,24.7562699598737,24.5815198189804,24.6064841248223,602153.334252786,0.0,1.0
2020-01-09,29.81,29.81,29.7,29.75,400851,24.8061985715574,24.8061985715574,24.7146627834705,24.7562699598737,481708.967842459,0.0,1.0
2020-01-10,29.66,29.9,29.65,29.83,1611219,24.681377042348,24.8810914890831,24.6730556070674,24.8228414421187,1936227.28010697,0.0,1.0
2020-01-13,29.68,29.72,29.55,29.66,1077445,24.6980199129093,24.7313056540318,24.5898412542611,24.681377042348,1294782.64706092,0.0,1.0
2020-01-14,29.62,29.69,29.56,29.58,1449710,24.6480913012255,24.7063413481899,24.5981626895417,24.614805560103,1742139.36792197,0.0,1.0
2020-01-15,29.45,29.57,29.45,29.52,539611,24.5066269014548,24.6064841248223,24.5066269014548,24.5648769484192,648459.047991489,0.0,1.0
2020-01-16,29.82,29.85,29.6,29.67,740702,24.8145200068381,24.83948431268,24.6314484306642,24.6896984776286,890113.273757192,0.0,1.0
2020-01-17,29.98,29.98,29.8,29.91,847473,24.9476629713282,24.9476629713282,24.7978771362768,24.8894129243637,1018421.66816186,0.0,1.0
2020-01-21,29.5,29.64,29.5,29.61,1399601,24.5482340778579,24.6647341717867,24.5482340778579,24.6397698659448,1681922.59243777,0.0,1.0
2020-01-22,29.34,29.41,29.31,29.41,950555,24.4150911133678,24.4733411603323,24.390126807526,24.4733411603323,1142296.93309357,0.0,1.0
2020-01-23,29.39,29.43,29.14,29.3,469709,24.456698289771,24.4899840308935,24.2486624077553,24.3818053722453,564456.712285396,0.0,1.0
2020-01-24,29.37,29.6,29.28,29.57,1661127,24.4400554192097,24.6314484306642,24.3651625016841,24.6064841248223,1996202.51072154,0.0,1.0
2020-01-27,28.76,28.96,28.75,28.81,660473,23.9324478670913,24.0988765727039,23.9241264318107,23.9740550434945,793700.819301467,0.0,1.0
2020-01-28,29.54,29.57,29.19,29.21,1556631,24.5815198189804,24.6064841248223,24.2902695841584,24.3069124547197,1870628.01969204,0.0,1.0
2020-01-29,29.61,29.75,29.5,29.6,547957,24.6397698659448,24.7562699598737,24.5482340778579,24.6314484306642,658488.567802127,0.0,1.0
2020-01-30,29.56,29.56,29.21,29.23,700287,24.5981626895417,24.5981626895417,24.3069124547197,24.3235553252809,841545.930940653,0.0,1.0
2020-01-31,28.78,28.96,28.67,28.96,1024647,23.9490907376526,24.0988765727039,23.8575549495656,24.0988765727039,1231334.45787305,0.0,1.0
2020-02-03,28.92,29.03,28.88,28.89,434465,24.0655908315814,24.1571266196683,24.0323050904589,24.0406265257395,522103.441711942,0.0,1.0
2020-02-04,29.42,29.48,29.38,29.44,842489,24.4816625956129,24.5315912072967,24.4483768544904,24.4983054661741,1012432.31676764,0.0,1.0
2020-02-05,29.83,29.88,29.72,29.8,615375,24.8228414421187,24.8644486185219,24.7313056540318,24.7978771362768,739505.841537261,0.0,1.0
2020-02-06,30.13,30.15,30.0,30.09,541945,25.0724845005376,25.0891273710989,24.9643058418894,25.0391987594151,651263.852597052,0.0,1.0
2020-02-07,29.85,29.98,29.81,29.91,422922,24.83948431268,24.9476629713282,24.8061985715574,24.8894129243637,508232.036586831,0.0,1.0
2020-02-10,29.88,30.4,29.79,29.83,387448,24.8644486185219,25.2971632531146,24.7895557009962,24.8228414421187,465602.371386436,0.0,1.0
2020-02-11,30.04,30.11,29.98,30.07,355838,24.9975915830119,25.0558416299763,24.9476629713282,25.0225558888538,427616.135918645,0.0,1.0
2020-02-12,30.2,30.2,30.1,30.15,463284,25.130734547502,25.130734547502,25.0475201946957,25.0891273710989,556735.688467599,0.0,1.0
2020-02-13,29.94,30.03,29.85,29.89,469068,24.9143772302056,24.9892701477313,24.83948431268,24.8727700538025,563686.412477271,0.0,1.0
2020-02-14,29.94,29.97,29.84,29.97,386567,24.9143772302056,24.9393415360475,24.8311628773993,24.9393415360475,464543.659793679,0.0,1.0
2020-02-18,30.28,30.32,30.11,30.14,478622,25.197306029747,25.2305917708696,25.0558416299763,25.0808059358182,575167.60493723,0.0,1.0
2020-02-19,30.43,30.43,30.35,30.43,418322,25.3221275589565,25.3221275589565,25.2555560767115,25.3221275589565,502704.14404802,0.0,1.0
2020-02-20,30.06,30.3,29.9,30.18,626844,25.0142344535732,25.2139489003083,24.8810914890831,25.1140916769407,753288.319695442,0.0,1.0
2020-02-21,29.72,29.94,29.66,29.92,703147,24.7313056540318,24.9143772302056,24.681377042348,24.8977343596444,844982.83804087,0.0,1.0
2020-02-24,28.12,28.39,27.87,28.01,1600721,23.399876009131,23.624554761708,23.1918401271153,23.3083402210441,1923611.66796078,0.0,1.0
2020-02-25,27.48,28.19,27.45,28.17,2049850,22.8673041511707,23.4581260560954,22.8423398453288,23.4414831855342,2463337.06971384,0.0,1.0
2020-02-26,27.84,28.46,27.84,28.23,1655294,23.1668758212734,23.6828048086724,23.1668758212734,23.4914117972179,1989192.90263917,0.0,1.0
2020-02-27,27.37,28.18,27.36,27.75,2267841,22.7757683630838,23.4498046208148,22.7674469278031,23.0919829037477,2725300.29198083,0.0,1.0
2020-02-28,27.24,27.33,26.52,26.81,2236864,22.6675897044356,22.7424826219613,22.0684463642302,22.3097679873685,2688074.74259501,0.0,1.0
2020-03-02,27.26,27.29,26.47,26.7,1419444,22.6842325749968,22.7091968808387,22.0268391878271,22.2182321992816,1705768.23844813,0.0,1.0
2020-03-03,26.71,27.67,26.46,27.26,3026773,22.2265536345622,23.0254114215027,22.0185177525465,22.6842325749968,3637320.84421249,0.0,1.0
2020-03-04,27.65,27.68,27.05,27.26,1245385,23.0087685509414,23.0337328567833,22.5094824341036,22.6842325749968,1496598.79335833,0.0,1.0
2020-03-05,26.66,27.11,26.57,26.88,2672432,22.1849464581591,22.5594110457874,22.1100535406334,22.3680180343329,3211503.67680049,0.0,1.0
2020-03-06,26.26,26.52,26.03,26.32,1472448,21.8520890469339,22.0684463642302,21.6606960354794,21.9020176586176,1769463.98108447,0.0,1.0
2020-03-09,23.03,24.23,22.92,23.68,1666472,19.1642654512904,20.162837684966,19.0727296632035,19.7051587445314,2002625.68150849,0.0,1.0
2020-03-10,23.36,23.62,22.57,23.62,3437105,19.4388728155512,19.6552301328476,18.7814794283815,19.6552301328476,4130423.27926375,0.0,1.0
2020-03-11,22.18,22.69,21.98,22.58,1826968,18.4569434524369,18.881336651749,18.2905147468243,18.7898008636621,2195496.25561917,0.0,1.0
2020-03-12,18.71,20.87,18.29,20.76,2229308,15.5694054100584,17.3668354306744,15.2199051282719,17.2752996425875,2678994.57824212,0.0,1.0
2020-03-13,20.81,21.39,19.45,21.39,2722777,17.3169068189906,17.7995500652672,16.185191620825,17.7995500652672,3272004.05720626,0.0,1.0
2020-03-16,18.09,19.2,17.84,17.84,1763058,15.0534764226593,15.9771557388092,14.8454405406436,14.8454405406436,2118694.60080277,0.0,1.0
2020-03-17,18.81,19.01,18.17,18.35,816067,15.6526197628647,15.8190484684773,15.1200479049044,15.2698337399557,980680.582711008,0.0,1.0
2020-03-18,18.4,18.85,18.0,18.3,1360746,15.3114409163588,15.6859055039872,14.9785835051336,15.2282265635525,1635229.92622135,0.0,1.0
2020-03-19,18.39,18.81,18.28,18.42,1014235,15.3031194810782,15.6526197628647,15.2115836929913,15.3280837869201,1218822.19328303,0.0,1.0
2020-03-20,18.55,19.28,18.51,18.9,659813,15.4362624455683,16.0437272210543,15.4029767044458,15.7275126803903,792907.686893723,0.0,1.0
2020-03-23,18.82,19.31,18.57,18.63,1343123,15.6609411981453,16.0686915268961,15.4529053161295,15.5028339278133,1614052.08921885,0.0,1.0
2020-03-24,20.08,20.56,19.75,20.01,1127068,16.7094420435046,17.1088709369749,16.4348346792439,16.6511919965402,1354415.38868124,0.0,1.0
2020-03-25,20.87,21.1,19.91,20.3,956399,17.3668354306744,17.5582284421289,16.5679776437339,16.8925136196785,1149319.76004939,0.0,1.0
2020-03-26,21.6,21.68,20.71,20.82,947592,17.9743002061604,18.0408716884054,17.2336924661843,17.3252282542713,1138736.24926911,0.0,1.0
2020-03-27,20.74,20.99,20.42,20.65,1124107,17.2586567720262,17.466692654042,16.9923708430461,17.1837638545005,1350857.10828832,0.0,1.0
2020-03-30,20.89,20.9,20.35,20.55,1008707,17.3834783012357,17.3917997365163,16.9341207960817,17.1005495016942,1212179.1085103,0.0,1.0
2020-03-31,20.77,20.98,20.52,20.66,1437592,17.2836210778681,17.4583712187613,17.0755851958524,17.1920852897812,1727576.97622951,0.0,1.0
2020-04-01,19.87,20.27,19.75,20.18,1192092,16.5346919026114,16.8675493138366,16.4348346792439,16.7926563963109,1432555.75486466,0.0,1.0
2020-04-02,20.37,20.48,19.9,19.9,754048,16.9507636666429,17.0422994547298,16.5596562084533,16.5596562084533,906151.372414364,0.0,1.0
2020-04-03,19.59,20.13,19.51,20.0,696578,16.3016917147538,16.7510492199078,16.2351202325087,16.6428705612596,837088.767152292,0.0,1.0
2020-04-06,20.75,20.91,20.28,20.37,946826,17.2669782073068,17.4001211717969,16.8758707491172,16.9507636666429,1137815.73498982,0.0,1.0
2020-04-07,20.75,21.55,20.75,21.51,946160,17.2669782073068,17.9326930297572,17.2669782073068,17.8994072886347,1137015.39228746,0.0,1.0
2020-04-08,21.02,21.1,20.74,20.94,426293,17.4916569598838,17.5582284421289,17.2586567720262,17.4250854776388,512283.020445167,0.0,1.0
2020-04-09,21.5,21.57,21.1,21.34,853135,17.8910858533541,17.9493359003185,17.5582284421289,17.757942888864,1025225.78284768,0.0,1.0
2020-04-13,21.1,21.5,21.01,21.45,209207,17.5582284421289,17.8910858533541,17.4833355246032,17.8494786769509,251407.350949398,0.0,1.0
2020-04-14,21.29,21.56,21.19,21.47,764823,17.7163357124609,17.9410144650379,17.6331213596546,17.8661215475122,919099.859828643,0.0,1.0
2020-04-15,20.14,20.48,20.05,20.46,409516,16.7593706551884,17.0422994547298,16.6844777376628,17.0256565841686,492121.834983504,0.0,1.0
2020-04-16,20.04,20.39,19.91,20.37,354484,16.6761563023821,16.9674065372042,16.5679776437339,16.9507636666429,425989.012767004,0.0,1.0
2020-04-17,20.53,20.66,20.33,20.58,179112,17.083906631133,17.1920852897812,16.9174779255204,17.1255138075361,215241.714872105,0.0,1.0
2020-04-20,20.18,20.52,20.15,20.23,204496,16.7926563963109,17.0755851958524,16.7676920904691,16.8342635727141,245746.067960194,0.0,1.0
2020-04-21,19.78,20.09,19.7,19.86,66575,16.4597989850858,16.7177634787853,16.3932275028407,16.5263704673308,80004.2273416096,0.0,1.0
2020-04-22,19.93,19.96,19.82,19.93,183559,16.5846205142952,16.6095848201371,16.4930847262083,16.5846205142952,220585.744898214,0.0,1.0
2020-04-23,19.84,20.33,19.73,20.0,412081,16.5097275967695,16.9174779255204,16.4181918086826,16.6428705612596,495204.235931776,0.0,1.0
2020-04-24,20.12,20.27,19.92,20.24,215780,16.7427277846272,16.8675493138366,16.5762990790146,16.8425850079947,259306.228701052,0.0,1.0
2020-04-27,20.65,20.68,20.31,20.41,69363,17.1837638545005,17.2087281603424,16.9008350549591,16.9840494077654,83354.6109064379,0.0,1.0
2020-04-28,20.73,21.23,20.71,21.21,279070,17.2503353367456,17.6664071007771,17.2336924661843,17.6497642302158,335362.819740489,0.0,1.0
2020-04-29,21.56,21.69,21.25,21.37,408137,17.9410144650379,18.049193123686,17.6830499713383,17.7829071947059,490464.668937627,0.0,1.0
2020-04-30,21.15,21.44,21.06,21.24,434390,17.599835618532,17.8411572416703,17.5249427010064,17.6747285360577,522013.313029245,0.0,1.0
2020-05-01,20.72,20.98,20.6,20.91,203854,17.242013901465,17.4583712187613,17.1421566780974,17.4001211717969,244974.566436297,0.0,1.0
2020-05-04,20.56,20.66,20.35,20.57,460421,17.1088709369749,17.1920852897812,16.9341207960817,17.1171923722555,553295.176220072,0.0,1.0
2020-05-05,20.54,20.79,20.51,20.68,47484,17.0922280664136,17.3002639484294,17.0672637605717,17.2087281603424,57062.271589771,0.0,1.0
2020-05-06,20.23,20.71,20.19,20.66,1120329,16.8342635727141,17.2336924661843,16.8009778315916,17.1920852897812,1346317.02611188,0.0,1.0
2020-05-07,20.31,20.47,20.22,20.36,353987,16.9008350549591,17.0339780194492,16.8259421374335,16.9424422313623,425391.760029658,0.0,1.0
2020-05-08,20.79,20.82,20.65,20.68,90386,17.3002639484294,17.3252282542713,17.1837638545005,17.2087281603424,108618.281524577,0.0,1.0
2020-05-11,20.66,20.73,20.57,20.59,63924,17.1920852897812,17.2503353367456,17.1171923722555,17.1338352428168,76818.478837177,0.0,1.0
2020-05-12,20.62,20.98,20.62,20.9,1540906,17.1587995486587,17.4583712187613,17.1587995486587,17.3917997365163,1851731.03921968,0.0,1.0
2020-05-13,20.28,20.75,20.17,20.69,566117,16.8758707491172,17.2669782073068,16.7843349610303,17.2170495956231,680311.726172742,0.0,1.0
2020-05-14,20.01,20.06,19.54,19.69,468969,16.6511919965402,16.6927991729434,16.2600845383506,16.3849060675601,563567.44261611,0.0,1.0
2020-05-15,19.96,20.15,19.85,20.09,222992,16.6095848201371,16.7676920904691,16.5180490320502,16.7177634787853,267973.002829294,0.0,1.0
2020-05-18,21.01,21.15,20.58,20.58,224885,17.4833355246032,17.599835618532,17.1255138075361,17.1255138075361,270247.850780593,0.0,1.0
2020-05-19,20.34,20.61,20.34,20.58,363810,16.925799360801,17.150478113378,16.925799360801,17.1255138075361,437196.21403156,0.0,1.0
2020-05-20,20.77,20.89,20.62,20.62,197478,17.2836210778681,17.3834783012357,17.1587995486587,17.1587995486587,237312.426691197,0.0,1.0
2020-05-21,20.68,20.93,20.6,20.87,279216,17.2087281603424,17.4167640423582,17.1421566780974,17.3668354306744,335538.270242809,0.0,1.0
2020-05-22,20.84,20.88,20.66,20.79,164458,17.3418711248325,17.375156865955,17.1920852897812,17.3002639484294,197631.771988682,0.0,1.0
2020-05-26,21.58,21.68,21.54,21.57,331252,17.9576573355991,18.0408716884054,17.9243715944766,17.9493359003185,398070.752014464,0.0,1.0
2020-05-27,21.97,22.02,21.7,22.0,540821,18.2821933115437,18.3238004879468,18.0575145589667,18.3071576173856,649913.124072351,0.0,1.0
2020-05-28,22.38,22.62,22.36,22.42,837786,18.6233721580495,18.8230866047846,18.6067292874882,18.656657899172,1006780.64750459,0.0,1.0
2020-05-29,22.46,22.6,22.2,22.53,581917,18.6899436402945,18.8064437342234,18.4735863229982,18.748193687259,699298.835327791,0.0,1.0
2020-06-01,23.05,23.07,22.67,22.67,467436,19.1809083218517,19.197551192413,18.8646937811878,18.8646937811878,561725.212341761,0.0,1.0
2020-06-02,23.61,23.62,23.3,23.39,633596,19.646908697567,19.6552301328476,19.3889442038674,19.4638371213931,761402.304569802,0.0,1.0
2020-06-03,24.64,24.75,24.04,24.14,4119741,20.5040165314718,20.5955523195588,20.0047304146341,20.0879447674403,4950757.72516037,0.0,1.0
2020-06-04,24.63,24.83,24.46,24.55,427805,20.4956950961912,20.6621238018038,20.3542306964205,20.4291236139462,514100.014688358,0.0,1.0
2020-06-05,25.08,25.28,25.03,25.13,870493,20.8701596838195,21.0365883894321,20.8285525074164,20.9117668602227,1046085.16517131,0.0,1.0
2020-06-08,25.55,25.59,25.18,25.44,512790,21.2612671420091,21.2945528831317,20.9533740366258,21.1697313539222,616227.82934291,0.0,1.0
2020-06-09,25.05,25.17,24.87,24.98,691667,20.8451953779777,20.9450526013452,20.6954095429263,20.7869453310132,831187.141009225,0.0,1.0
2020-06-10,24.84,25.19,24.82,25.15,391383,20.6704452370844,20.9616954719065,20.6538023665232,20.928409730784,470331.122938661,0.0,1.0
2020-06-11,23.21,24.01,23.17,23.89,832036,19.3140512863418,19.9797661087922,19.2807655452193,19.8799088854246,999870.781831072,0.0,1.0
2020-06-12,23.77,24.09,23.37,24.0,273151,19.780051662057,20.0463375910372,19.4471942508319,19.9714446735115,328249.864101962,0.0,1.0
2020-06-15,23.91,24.0,22.99,23.12,555905,20.1047082988132,20.1803847415942,19.3311268837187,19.440437301069,661123.173360571,0.250145,1.0
2020-06-16,24.22,24.6,23.96,24.57,612110,20.3653716017254,20.684894360134,20.1467507670248,20.659668879207,727966.299360036,0.0,1.0
2020-06-17,24.09,24.26,24.0,24.26,383957,20.2560611843751,20.3990055762948,20.1803847415942,20.3990055762948,456629.946257015,0.0,1.0
2020-06-18,23.96,24.04,23.87,23.87,544394,20.1467507670248,20.2140187161635,20.0710743242439,20.0710743242439,647433.444272773,0.0,1.0
2020-06-19,23.89,24.33,23.84,24.33,253223,20.0878913115285,20.4578650317911,20.0458488433169,20.4578650317911,301151.443732084,0.0,1.0
2020-06-22,24.31,24.35,24.04,24.18,194443,20.4410480445064,20.4746820190757,20.2140187161635,20.3317376271561,231245.938060909,0.0,1.0
2020-06-23,24.59,24.85,24.57,24.73,380062,20.6764858664917,20.8951067011923,20.659668879207,20.7942047774843,451997.725355529,0.0,1.0
2020-06-24,23.81,24.29,23.71,24.24,295391,20.0206233623899,20.4242310572217,19.9365384259666,20.3821885890101,351300.73538132,0.0,1.0
2020-06-25,24.1,24.15,23.59,23.72,625977,20.2644696780175,20.3065121462291,19.8356365022586,19.9449469196089,744457.957188243,0.0,1.0
2020-06-26,23.64,24.06,23.62,24.03,267273,19.8776789704702,20.2308357034481,19.8608619831856,20.2056102225211,317860.738639877,0.0,1.0
2020-06-29,24.18,24.26,23.93,24.1,241220,20.3317376271561,20.3990055762948,20.1215252860978,20.2644696780175,286876.592004097,0.0,1.0
2020-06-30,24.08,24.13,23.84,23.87,234791,20.2476526907328,20.2896951589445,20.0458488433169,20.0710743242439,279230.751650915,0.0,1.0
2020-07-01,24.06,24.14,23.84,23.84,204442,20.2308357034481,20.2981036525868,20.0458488433169,20.0458488433169,243137.485376427,0.0,1.0
2020-07-02,24.58,24.85,24.55,24.72,156551,20.6680773728493,20.8951067011923,20.6428518919224,20.785796283842,186181.980577205,0.0,1.0
2020-07-06,24.96,25.09,24.81,24.96,138193,20.9876001312579,21.0969105486082,20.861472726623,20.9876001312579,164349.294746796,0.0,1.0
2020-07-07,24.74,25.0,24.68,25.0,298600,20.8026132711266,21.0212341058272,20.7521623092727,21.0212341058272,355117.114552787,0.0,1.0
2020-07-08,25.1,25.11,24.79,24.79,262728,21.1053190422506,21.1137275358929,20.8446557393383,20.8446557393383,312455.489860095,0.0,1.0
2020-07-09,24.41,24.79,24.22,24.79,443349,20.5251329809297,20.8446557393383,20.3653716017254,20.8446557393383,527263.287407447,0.0,1.0
2020-07-10,24.87,24.89,24.46,24.5,2028869,20.9119236884769,20.9287406757616,20.5671754491414,20.6008094237107,2412880.45909444,0.0,1.0
2020-07-13,24.61,25.13,24.59,24.91,590657,20.6933028537763,21.1305445231775,20.6764858664917,20.9455576630463,702452.811555277,0.0,1.0
2020-07-14,25.12,25.17,24.74,24.74,407361,21.1221360295352,21.1641784977469,20.8026132711266,20.8026132711266,484463.706970321,0.0,1.0
2020-07-15,25.49,25.66,25.39,25.55,490250,21.4332502943015,21.5761946862211,21.3491653578781,21.4837012561554,583041.411284338,0.0,1.0
2020-07-16,25.58,25.73,25.51,25.57,688500,21.5089267370824,21.6350541417174,21.4500672815861,21.5005182434401,818814.914164749,0.0,1.0
2020-07-17,25.83,25.83,25.61,25.64,167753,21.7191390781407,21.7191390781407,21.5341522180094,21.5593776989364,199504.224104399,0.0,1.0
2020-07-20,26.06,26.07,25.89,25.96,1002659,21.9125344319143,21.9209429255567,21.7695900399947,21.828449495491,1192435.93757663,0.0,1.0
2020-07-21,26.11,26.32,26.1,26.22,283120,21.954576900126,22.1311552666149,21.9461684064836,22.0470703301916,336707.158312742,0.0,1.0
2020-07-22,26.28,26.3,26.13,26.16,298998,22.0975212920456,22.1143382793303,21.9713938874106,21.9966193683376,355590.445469036,0.0,1.0
2020-07-23,25.88,26.16,25.81,25.99,743927,21.7611815463524,21.9966193683376,21.702322090856,21.853674976418,884732.78525757,0.0,1.0
2020-07-24,25.65,25.76,25.57,25.68,441792,21.5677861925788,21.6602796226444,21.5005182434401,21.5930116735057,525411.58832051,0.0,1.0
2020-07-27,25.86,25.95,25.725,25.76,328952,21.7443645590677,21.8200410018487,21.6308498948962,21.6602796226444,391213.948648253,0.0,1.0
2020-07-28,25.63,25.775,25.58,25.61,269279,21.5509692052941,21.6728923631079,21.5089267370824,21.5341522180094,320246.421599664,0.0,1.0
2020-07-29,25.95,26.02,25.54,25.61,873313,21.8200410018487,21.878900457345,21.4752927625131,21.5341522180094,1038608.14689028,0.0,1.0
2020-07-30,25.28,25.28,24.88,25.14,2410242,21.2566719278125,21.2566719278125,20.9203321821193,21.1389530168199,2866437.32221681,0.0,1.0
2020-07-31,24.73,25.4,24.56,25.38,558639,20.7942047774843,21.3575738515205,20.6512603855647,21.3407568642358,664374.647544053,0.0,1.0
2020-08-03,25.17,25.18,24.8,24.88,441833,21.1641784977469,21.1725869913892,20.8530642329806,20.9203321821193,525460.348540526,0.0,1.0
2020-08-04,25.54,25.54,25.09,25.09,587236,21.4752927625131,21.4752927625131,21.0969105486082,21.0969105486082,698384.306368119,0.0,1.0
2020-08-05,25.73,25.95,25.72,25.85,266688,21.6350541417174,21.8200410018487,21.6266456480751,21.7359560654254,317165.013549409,0.0,1.0
2020-08-06,25.57,25.64,25.31,25.39,263838,21.5005182434401,21.5593776989364,21.2818974087395,21.3491653578781,313775.583621494,0.0,1.0
2020-08-07,25.45,25.46,25.185,25.21,180875,21.3996163197321,21.4080248133745,21.1767912382104,21.1978124723162,215109.873056716,0.0,1.0
2020-08-10,25.59,25.6,25.42,25.45,320394,21.5173352307248,21.5257437243671,21.3743908388051,21.3996163197321,381036.144675236,0.0,1.0
2020-08-11,25.85,26.25,25.83,26.21,279374,21.7359560654254,22.0722958111186,21.7191390781407,22.0386618365493,332252.139186437,0.0,1.0
2020-08-12,26.5,26.59,26.38,26.46,414753,22.2825081521769,22.3581845949579,22.1816062284689,22.2488741776076,493254.817857039,0.0,1.0
2020-08-13,26.28,26.525,26.14,26.42,448927,22.0975212920456,22.3035293862827,21.979802381053,22.2152402030382,533897.055876888,0.0,1.0
2020-08-14,26.02,26.08,25.94,26.01,250634,21.878900457345,21.929351419199,21.8116325082064,21.8704919637027,298072.414229146,0.0,1.0
2020-08-17,26.03,26.05,25.96,26.02,107165,21.8873089509873,21.904125938272,21.828449495491,21.878900457345,127448.511657902,0.0,1.0
2020-08-18,25.99,26.3,25.96,26.27,506760,21.853674976418,22.1143382793303,21.828449495491,22.0891127984033,602676.319393068,0.0,1.0
2020-08-19,26.04,26.29,26.02,26.23,326880,21.8957174446297,22.1059297856879,21.878900457345,22.0554788238339,388749.773626975,0.0,1.0
2020-08-20,25.84,25.87,25.61,25.64,359480,21.727547571783,21.75277305271,21.5341522180094,21.5593776989364,427520.094907689,0.0,1.0
2020-08-21,25.62,25.62,25.33,25.33,174036,21.5425607116518,21.5425607116518,21.2987143960242,21.2987143960242,206976.430503378,0.0,1.0
2020-08-24,26.12,26.15,25.99,26.12,291278,21.9629853937683,21.9882108746953,21.853674976418,21.9629853937683,346409.252822192,0.0,1.0
2020-08-25,26.07,26.4,25.885,26.4,317207,21.9209429255567,22.1984232157536,21.7653857931735,22.1984232157536,377245.929524265,0.0,1.0
2020-08-26,26.17,26.18,25.94,26.01,290405,22.00502786198,22.0134363556223,21.8116325082064,21.8704919637027,345371.016917957,0.0,1.0
2020-08-27,25.69,26.14,25.595,26.13,425825,21.6014201671481,21.979802381053,21.5215394775459,21.9713938874106,506422.455808574,0.0,1.0
2020-08-28,26.0,26.02,25.79,25.97,209612,21.8620834700603,21.878900457345,21.6855051035714,21.8368579891333,249286.03019303,0.0,1.0
2020-08-31,25.74,25.99,25.685,25.95,538529,21.6434626353597,21.853674976418,21.5972159203269,21.8200410018487,640458.354263221,0.0,1.0
2020-09-01,25.67,25.76,25.54,25.69,249093,21.5846031798634,21.6602796226444,21.4752927625131,21.6014201671481,296239.743520755,0.0,1.0
2020-09-02,26.01,26.02,25.68,25.79,558409,21.8704919637027,21.878900457345,21.5930116735057,21.6855051035714,664101.114602501,0.0,1.0
2020-09-03,25.39,26.04,25.29,25.93,629520,21.3491653578781,21.8957174446297,21.2650804214548,21.803224014564,748671.553761791,0.0,1.0
2020-09-04,25.54,25.63,25.005,25.53,362563,21.4752927625131,21.5509692052941,21.0254383526484,21.4668842688708,431186.625598132,0.0,1.0
2020-09-08,25.07,25.3,24.96,25.03,557540,21.0800935613236,21.2734889150972,20.9876001312579,21.0464595867542,663067.635792901,0.0,1.0
2020-09-09,25.71,25.82,25.54,25.57,417868,21.6182371544327,21.7107305844984,21.4752927625131,21.5005182434401,496959.405304568,0.0,1.0
2020-09-10,25.48,26.14,25.48,26.02,738646,21.4248418006591,21.979802381053,21.4248418006591,21.878900457345,878452.231064829,0.0,1.0
2020-09-11,25.66,25.83,25.58,25.75,1250755,21.5761946862211,21.7191390781407,21.5089267370824,21.6518711290021,1487489.97525945,0.0,1.0
2020-09-14,25.61,25.755,25.61,25.7,766199,21.5341522180094,21.6560753758232,21.5341522180094,21.6098286607904,911220.288188985,0.0,1.0
2020-09-15,25.89,26.01,25.81,25.99,295441,21.7695900399947,21.8704919637027,21.702322090856,21.853674976418,351360.199064266,0.0,1.0
2020-09-16,25.64,25.89,25.64,25.73,280962,21.5593776989364,21.7695900399947,21.5593776989364,21.6350541417174,334140.705756799,0.0,1.0
2020-09-17,25.55,25.605,25.4,25.41,721644,21.4837012561554,21.5299479711883,21.3575738515205,21.3659823451628,858232.200315913,0.0,1.0
2020-09-18,25.27,25.42,25.13,25.34,533803,21.2482634341702,21.3743908388051,21.1305445231775,21.3071228896665,634837.846951175,0.0,1.0
2020-09-21,24.49,24.53,24.17,24.5,569193,20.5924009300684,20.6260349046377,20.3233291335138,20.6008094237107,676926.241740268,0.0,1.0
2020-09-22,24.43,24.6,24.21,24.55,1990566,20.5419499682144,20.684894360134,20.3569631080831,20.6428518919224,2367327.71013691,0.0,1.0
2020-09-23,24.07,24.59,24.05,24.56,840372,20.2392441970905,20.6764858664917,20.2224272098058,20.6512603855647,999432.283291876,0.0,1.0
2020-09-24,24.32,24.47,24.05,24.24,442910,20.4494565381487,20.5755839427837,20.2224272098058,20.3821885890101,526741.196271183,0.0,1.0
2020-09-25,24.1,24.14,23.77,23.86,510848,20.2644696780175,20.2981036525868,19.9869893878205,20.0626658306015,607538.070110722,0.0,1.0
2020-09-28,24.55,24.55,24.43,24.46,390621,20.6428518919224,20.6428518919224,20.5419499682144,20.5671754491414,464555.265920039,0.0,1.0
2020-09-29,24.5,24.67,24.39,24.58,1286475,20.6008094237107,20.7437538156303,20.5083159936451,20.6680773728493,1529970.83035598,0.0,1.0
2020-09-30,24.38,24.6,24.32,24.45,225193,20.4999075000027,20.684894360134,20.4494565381487,20.558766955499,267816.103072625,0.0,1.0
2020-10-01,24.49,24.5,24.3,24.48,495740,20.5924009300684,20.6008094237107,20.4326395508641,20.583992436426,589570.523671796,0.0,1.0
2020-10-02,24.47,24.51,24.13,24.13,321731,20.5755839427837,20.609217917353,20.2896951589445,20.2896951589445,382626.203557209,0.0,1.0
2020-10-05,24.97,24.97,24.64,24.65,308052,20.9960086249003,20.9960086249003,20.7185283347033,20.7269368283457,366358.129176875,0.0,1.0
2020-10-06,24.68,25.13,24.67,25.11,999329,20.7521623092727,21.1305445231775,20.7437538156303,21.1137275358929,1188475.65629243,0.0,1.0
2020-10-07,25.04,25.08,24.93,24.97,262741,21.0548680803966,21.0885020549659,20.9623746503309,20.9960086249003,312470.950417661,0.0,1.0
2020-10-08,25.18,25.185,25.07,25.08,617574,21.1725869913892,21.1767912382104,21.0800935613236,21.0885020549659,734464.49063236,0.0,1.0
2020-10-09,25.24,25.31,25.15,25.28,446863,21.2230379532432,21.2818974087395,21.1473615104622,21.2566719278125,531442.395044882,0.0,1.0
2020-10-12,25.41,25.44,25.27,25.3,391617,21.3659823451628,21.3912078260898,21.2482634341702,21.2734889150972,465739.782484323,0.0,1.0
2020-10-13,25.01,25.13,24.94,25.13,422520,21.0296425994696,21.1305445231775,20.9707831439733,21.1305445231775,502491.906365852,0.0,1.0
2020-10-14,25.05,25.29,25.02,25.21,289044,21.0632765740389,21.2650804214548,21.0380510931119,21.1978124723162,343752.41546817,0.0,1.0
2020-10-15,24.47,24.48,24.23,24.27,730840,20.5755839427837,20.583992436426,20.3737800953678,20.4074140699371,869168.760883318,0.0,1.0
2020-10-16,24.76,24.85,24.59,24.63,480045,20.8194302584113,20.8951067011923,20.6764858664917,20.710119841061,570904.873595085,0.0,1.0
2020-10-19,24.64,24.95,24.57,24.88,972915,20.7185283347033,20.9791916376156,20.659668879207,20.9203321821193,1157062.18186579,0.0,1.0
2020-10-20,25.1,25.255,25.07,25.09,951048,21.1053190422506,21.2356506937067,21.0800935613236,21.0969105486082,1131056.33476624,0.0,1.0
2020-10-21,24.63,24.91,24.62,24.73,825300,20.710119841061,20.9455576630463,20.7017113474187,20.7942047774843,981507.550704671,0.0,1.0
2020-10-22,24.67,24.7,24.46,24.54,714424,20.7437538156303,20.7689792965573,20.5671754491414,20.63444339828,849645.644498528,0.0,1.0
2020-10-23,24.97,25.06,24.82,25.05,457864,20.9960086249003,21.0716850676812,20.8698812202653,21.0632765740389,544525.594566633,0.0,1.0
2020-10-26,24.5,24.69,24.345,24.66,767056,20.6008094237107,20.760570802915,20.4704777722546,20.735345321988,912239.495714676,0.0,1.0
2020-10-27,24.01,24.34,23.99,24.3,596532,20.1887932352365,20.4662735254334,20.1719762479518,20.4326395508641,709439.794301416,0.0,1.0
2020-10-28,22.89,23.29,22.89,23.19,1084960,19.2470419472954,19.5833816929887,19.2470419472954,19.4992967565654,1290314.34897921,0.0,1.0
2020-10-29,22.86,23.01,22.56,22.78,1312970,19.2218164663684,19.3479438710034,18.9695616570985,19.1545485172298,1561480.63594901,0.0,1.0
2020-10-30,22.81,22.91,22.65,22.87,485243,19.1797739981568,19.2638589345801,19.0452380998795,19.2302249600108,577086.718074138,0.0,1.0
2020-11-02,23.32,23.37,23.13,23.24,648160,19.6086071739157,19.6506496421273,19.4488457947114,19.541339224777,770839.614764011,0.0,1.0
2020-11-03,24.23,24.375,23.9,23.9,1087199,20.3737800953678,20.4957032531816,20.0962998051708,20.0962998051708,1292977.13270152,0.0,1.0
2020-11-04,24.56,24.79,24.27,24.41,1185543,20.6512603855647,20.8446557393383,20.4074140699371,20.5251329809297,1409935.06141411,0.0,1.0
2020-11-05,25.35,25.53,25.23,25.38,852417,21.3155313833088,21.4668842688708,21.2146294596009,21.3407568642358,1013757.08451354,0.0,1.0
2020-11-06,25.52,25.66,25.49,25.63,597774,21.4584757752285,21.5761946862211,21.4332502943015,21.5509692052941,710916.87218579,0.0,1.0
2020-11-09,26.55,27.025,26.54,26.97,2023790,22.3245506203885,22.7239540683992,22.3161421267462,22.6777073533664,2406840.13818079,0.0,1.0
2020-11-10,26.94,27.02,26.78,26.85,1789612,22.6524818724394,22.7197498215781,22.5179459741621,22.5768054296585,2128338.4112828,0.0,1.0
2020-11-11,27.02,27.06,26.89,27.02,792940,22.7197498215781,22.7533837961474,22.6104394042278,22.7197498215781,943022.655102098,0.0,1.0
2020-11-12,26.63,26.96,26.58,26.85,1068035,22.3918185695272,22.6692988597241,22.3497761013155,22.5768054296585,1270185.89230203,0.0,1.0
2020-11-13,27.29,27.325,26.96,26.96,2086436,22.946779149921,22.9762088776692,22.6692988597241,22.6692988597241,2481343.37581734,0.0,1.0
2020-11-16,27.58,27.64,27.43,27.63,1482037,23.1906254655486,23.2410764274026,23.0644980609137,23.2326679337603,1762547.56564122,0.0,1.0
2020-11-17,27.88,27.925,27.64,27.68,778844,23.4428802748185,23.480718496209,23.2410764274026,23.2747104019719,926258.653605998,0.0,1.0
2020-11-18,27.81,28.04,27.81,27.94,712765,23.3840208193222,23.5774161730958,23.3840208193222,23.4933312366725,847672.639498383,0.0,1.0
2020-11-19,28.14,28.14,27.84,27.92,446128,23.6615011095191,23.6615011095191,23.4092463002492,23.4765142493879,530568.278905579,0.0,1.0
2020-11-20,28.1,28.15,28.02,28.11,595006,23.6278671349498,23.6699096031615,23.5605991858112,23.6362756285922,707624.962697909,0.0,1.0
2020-11-23,28.11,28.3,27.97,28.27,962748,23.6362756285922,23.7960370077964,23.5185567175995,23.7708115268694,1144970.83657557,0.0,1.0
2020-11-24,28.89,28.91,28.55,28.58,597868,24.292138132694,24.3089551199786,24.0062493488547,24.0314748297817,711028.663909729,0.0,1.0
2020-11-25,29.08,29.135,28.91,28.97,465895,24.4518995118982,24.4981462269311,24.3089551199786,24.3594060818326,554076.651321403,0.0,1.0
2020-11-27,29.14,29.17,29.07,29.07,433143,24.5023504737522,24.5275759546792,24.4434910182559,24.4434910182559,515125.560444534,0.0,1.0
2020-11-30,28.56,29.24,28.56,29.24,991691,24.014657842497,24.5864354101755,24.014657842497,24.5864354101755,1179391.98408563,0.0,1.0
2020-12-01,29.07,29.08,28.85,28.85,1042021,24.4434910182559,24.4518995118982,24.2585041581246,24.2585041581246,1239248.12733895,0.0,1.0
2020-12-02,28.99,29.02,28.77,28.78,1076954,24.3762230691173,24.4014485500443,24.191236208986,24.1996447026283,1280793.02406591,0.0,1.0
2020-12-03,28.98,29.18,28.935,29.11,947106,24.3678145754749,24.5359844483216,24.3299763540845,24.4771249928252,1126368.21800279,0.0,1.0
2020-12-04,29.25,29.355,29.205,29.26,662939,24.5948439038179,24.6831330870624,24.5570056824274,24.6032523974602,788415.890169155,0.0,1.0
2020-12-07,29.05,29.195,29.03,29.15,566706,24.4266740309713,24.5485971887851,24.4098570436866,24.5107589673946,673968.51815054,0.0,1.0
2020-12-08,29.13,29.15,28.94,28.95,421783,24.4939419801099,24.5107589673946,24.3341806009056,24.3425890945479,501615.41167923,0.0,1.0
2020-12-09,29.1,29.33,28.97,29.31,1424154,24.4687164991829,24.6621118529565,24.3594060818326,24.6452948656719,1693708.8384421,0.0,1.0
2020-12-10,29.24,29.36,28.99,29.01,840725,24.5864354101755,24.6873373338835,24.3762230691173,24.3930400564019,999852.096893477,0.0,1.0
2020-12-11,29.02,29.08,28.85,29.02,1405999,24.4014485500443,24.4518995118982,24.2585041581246,24.4014485500443,1672117.57516444,0.0,1.0
2020-12-14,28.75,29.04,28.7,29.04,630005,24.3740881525815,24.6199485200336,24.3316984340553,24.6199485200336,743110.619630776,0.237461,1.0
2020-12-15,29.18,29.2,28.88,28.93,1372005,24.738639731907,24.7555956193175,24.4843014207497,24.5266911392759,1618322.84773379,0.0,1.0
2020-12-16,29.23,29.23,28.97,29.18,870643,24.7810294504333,24.7810294504333,24.5606029140969,24.738639731907,1026950.67373624,0.0,1.0
2020-12-17,29.47,29.54,29.37,29.44,1431267,24.9845000993592,25.0438457052959,24.8997206623067,24.9590662682434,1688224.23191416,0.0,1.0
2020-12-18,29.28,29.48,29.175,29.47,835156,24.8234191689595,24.9929780430644,24.7344007600544,24.9845000993592,985092.646325603,0.0,1.0
2020-12-21,28.85,28.91,28.25,28.35,949813,24.4588675896339,24.5097352518654,23.9501909673192,24.0349704043717,1120334.167131,0.0,1.0
2020-12-22,29.03,29.045,28.81,28.865,692445,24.6114705763284,24.6241874918862,24.424955814813,24.4715845051918,816760.554297557,0.0,1.0
2020-12-23,29.47,29.5,29.31,29.31,494721,24.9845000993592,25.0099339304749,24.8488530000752,24.8488530000752,583538.906602895,0.0,1.0
2020-12-24,29.47,29.5,29.35,29.5,125156,24.9845000993592,25.0099339304749,24.8827647748962,25.0099339304749,147625.419973666,0.0,1.0
2020-12-28,29.68,29.79,29.62,29.79,268152,25.1625369171693,25.255794297927,25.1116692549379,25.255794297927,316293.678423556,0.0,1.0
2020-12-29,29.69,29.85,29.59,29.85,393069,25.1710148608746,25.3066619601585,25.0862354238221,25.3066619601585,463637.190415393,0.0,1.0
2020-12-30,29.77,29.97,29.73,29.84,481633,25.2388384105165,25.4083972846215,25.2049266356956,25.2981840164533,568101.200886708,0.0,1.0
2020-12-31,29.44,29.69,29.4,29.64,941514,24.9590662682434,25.1710148608746,24.9251544934225,25.1286251423484,1110545.23683312,0.0,1.0
2021-01-04,29.67,30.16,29.545,30.14,580833,25.1540589734641,25.5694782150211,25.0480846771485,25.5525223276106,685110.706315034,0.0,1.0
2021-01-05,29.85,29.91,29.58,29.63,709618,25.3066619601585,25.35752962239,25.0777574801169,25.1201471986431,837016.645393533,0.0,1.0
2021-01-06,30.55,30.65,30.16,30.16,958363,25.9001180195257,25.9848974565782,25.5694782150211,25.5694782150211,1130419.15978637,0.0,1.0
2021-01-07,30.43,30.46,30.31,30.43,414924,25.7983826950628,25.8238165261785,25.6966473705998,25.7983826950628,489415.847080071,0.0,1.0
2021-01-08,30.38,30.4,30.08,30.39,303567,25.7559929765365,25.772948863947,25.5016546653792,25.7644709202418,358066.779580251,0.0,1.0
2021-01-11,30.03,30.08,29.73,29.73,732240,25.4592649468529,25.5016546653792,25.2049266356956,25.2049266356956,863700.002568933,0.0,1.0
2021-01-12,29.93,29.97,29.71,29.83,1655147,25.3744855098005,25.4083972846215,25.1879707482851,25.289706072748,1952297.70041511,0.0,1.0
2021-01-13,29.98,30.11,29.86,29.96,1026176,25.4168752283267,25.5270884964949,25.3151399038638,25.3999193409162,1210406.71615342,0.0,1.0
2021-01-14,29.97,30.01,29.86,29.98,400011,25.4083972846215,25.4423090594424,25.3151399038638,25.4168752283267,471825.496732766,0.0,1.0
2021-01-15,29.33,29.635,29.23,29.57,382632,24.8658088874857,25.1243861704957,24.7810294504333,25.0692795364116,451326.42218802,0.0,1.0
2021-01-19,29.74,29.91,29.6,29.85,525515,25.2134045794008,25.35752962239,25.0947133675274,25.3066619601585,619861.393600476,0.0,1.0
2021-01-20,29.89,29.925,29.63,29.67,325559,25.3405737349795,25.3702465379479,25.1201471986431,25.1540589734641,384007.032033676,0.0,1.0
2021-01-21,29.78,29.86,29.54,29.83,353116,25.2473163542218,25.3151399038638,25.0438457052959,25.289706072748,416511.376197873,0.0,1.0
2021-01-22,29.29,29.39,29.23,29.25,193177,24.8318971126648,24.9166765497172,24.7810294504333,24.7979853378438,227858.318852095,0.0,1.0
2021-01-25,28.89,28.97,28.63,28.82,1010414,24.4927793644549,24.5606029140969,24.2723528281185,24.4334337585182,1191814.9437284,0.0,1.0
2021-01-26,29.19,29.24,29.01,29.05,515299,24.7471176756123,24.7895073941385,24.5945146889179,24.6284264637389,607811.301791445,0.0,1.0
2021-01-27,28.39,28.67,28.15,28.51,601351,24.0688821791926,24.3062646029395,23.8654115302667,24.1706175036556,709312.329625301,0.0,1.0
2021-01-28,28.91,29.03,28.73,28.735,489749,24.5097352518654,24.6114705763284,24.357132265171,24.3613712370236,577674.276955823,0.0,1.0
2021-01-29,28.35,28.74,28.27,28.7,558786,24.0349704043717,24.3656102088762,23.9671468547297,24.3316984340553,659105.579639848,0.0,1.0
2021-02-01,28.72,28.74,28.56,28.73,1087553,24.3486543214657,24.3656102088762,24.2130072221818,24.357132265171,1282802.80904328,0.0,1.0
2021-02-02,29.43,29.48,28.755,28.81,3073037,24.9505883245382,24.9929780430644,24.3783271244341,24.424955814813,3624743.34206602,0.0,1.0
2021-02-03,29.58,29.6,29.35,29.5,2061207,25.0777574801169,25.0947133675274,24.8827647748962,25.0099339304749,2431258.18201013,0.0,1.0
2021-02-04,29.93,29.98,29.57,29.62,533512,25.3744855098005,25.4168752283267,25.0692795364116,25.1116692549379,629294.105444329,0.0,1.0
2021-02-05,30.4,30.4,30.04,30.3,955312,25.772948863947,25.772948863947,25.4677428905582,25.6881694268946,1126820.40977566,0.0,1.0
2021-02-08,30.76,30.775,30.595,30.73,1199977,26.0781548373359,26.0908717528937,25.9382687661993,26.0527210062201,1415410.43644523,0.0,1.0
2021-02-09,30.68,30.7,30.49,30.55,592776,26.0103312876939,26.0272871751044,25.8492503572942,25.9001180195257,699197.848687318,0.0,1.0
2021-02-10,30.58,30.76,30.42,30.76,698089,25.9255518506415,26.0781548373359,25.7899047513575,26.0781548373359,823417.828981402,0.0,1.0
2021-02-11,30.73,30.77,30.52,30.75,721093,26.0527210062201,26.0866327810411,25.87468418841,26.0696768936306,850551.767115208,0.0,1.0
2021-02-12,30.93,30.93,30.5,30.53,1063612,26.2222798803251,26.2222798803251,25.8577283009995,25.8831621321152,1254563.65007695,0.0,1.0
2021-02-16,30.72,30.82,30.6,30.76,922460,26.0442430625149,26.1290224995673,25.9425077380519,26.0781548373359,1088070.44735297,0.0,1.0
2021-02-17,30.36,30.36,30.145,30.25,1116734,25.739037089126,25.739037089126,25.5567612994633,25.6457797083683,1317222.71204634,0.0,1.0
2021-02-18,30.18,30.23,29.94,30.11,777008,25.5864341024316,25.6288238209579,25.3829634535057,25.5270884964949,916505.260018684,0.0,1.0
2021-02-19,30.27,30.43,30.22,30.31,583839,25.6627355957788,25.7983826950628,25.6203458772526,25.6966473705998,688656.377417026,0.0,1.0
2021-02-22,30.22,30.37,30.1,30.14,1013968,25.6203458772526,25.7475150328313,25.5186105527897,25.5525223276106,1196006.99798538,0.0,1.0
2021-02-23,30.29,30.33,29.77,30.17,1111025,25.6796914831893,25.7136032580103,25.2388384105165,25.5779561587264,1310488.76782769,0.0,1.0
2021-02-24,30.54,30.57,30.1401,30.19,705238,25.8916400758205,25.9170739069362,25.5526071070477,25.5949120461369,831850.298278853,0.0,1.0
2021-02-25,30.13,30.73,30.03,30.65,1291012,25.5440443839054,26.0527210062201,25.4592649468529,25.9848974565782,1522789.06877051,0.0,1.0
2021-02-26,29.92,30.26,29.9,30.26,1967035,25.3660075660952,25.6542576520736,25.3490516786847,25.6542576520736,2320179.35998195,0.0,1.0
2021-03-01,30.48,30.52,30.21,30.24,756221,25.840772413589,25.87468418841,25.6118679335474,25.6373017646631,891986.342787447,0.0,1.0
2021-03-02,30.44,30.48,30.27,30.38,741782,25.806860638768,25.840772413589,25.6627355957788,25.7559929765365,874955.09027858,0.0,1.0
2021-03-03,30.05,30.27,29.9,30.16,717810,25.4762208342634,25.6627355957788,25.3490516786847,25.5694782150211,846679.365841808,0.0,1.0
2021-03-04,29.89,30.43,29.68,30.26,2009397,25.3405737349795,25.7983826950628,25.1625369171693,25.6542576520736,2370146.66511254,0.0,1.0
2021-03-05,30.22,30.27,29.76,30.27,1096625,25.6203458772526,25.6627355957788,25.2303604668113,25.6627355957788,1293503.51703971,0.0,1.0
2021-03-08,30.58,30.79,30.41,30.43,1128171,25.9255518506415,26.1035886684516,25.7814268076523,25.7983826950628,1330713.01157843,0.0,1.0
2021-03-09,30.86,30.94,30.81,30.94,560695,26.1629342743883,26.2307578240303,26.1205445558621,26.2307578240303,661357.304900563,0.0,1.0
2021-03-10,31.25,31.26,30.97,31.07,689402,26.4935740788929,26.5020520225982,26.256191655146,26.3409710921985,813171.240537293,0.0,1.0
2021-03-11,31.54,31.56,31.28,31.48,677189,26.739434446345,26.7563903337555,26.5190079100087,26.6885667841136,798765.624712735,0.0,1.0
2021-03-12,31.61,31.61,31.26,31.31,469836,26.7987800522818,26.7987800522818,26.5020520225982,26.5444417411244,554186.270084912,0.0,1.0
2021-03-15,31.42,31.51,31.2,31.49,587810,26.6376991218821,26.7140006152293,26.4511843603667,26.6970447278188,693340.296228072,0.0,1.0
2021-03-16,31.4,31.5,31.29,31.5,485866,26.6207432344716,26.7055226715241,26.5274858537139,26.7055226715241,573094.156899591,0.0,1.0
2021-03-17,31.68,31.76,31.33,31.42,476320,26.8581256582185,26.9259492078604,26.5613976285349,26.6376991218821,561834.351064724,0.0,1.0
2021-03-18,31.3,31.62,31.275,31.44,726786,26.5359637974191,26.807257995987,26.514768938156,26.6546550092926,857266.838832985,0.0,1.0
2021-03-19,31.3,31.37,31.03,31.26,892568,26.5359637974191,26.5953094033559,26.3070593173775,26.5020520225982,1052811.89759225,0.0,1.0
2021-03-22,31.39,31.48,31.265,31.36,1795443,26.6122652907664,26.6885667841136,26.5062909944508,26.5868314596506,2117781.22434225,0.0,1.0
2021-03-23,30.93,31.25,30.9,31.1,2617987,26.2222798803251,26.4935740788929,26.1968460492093,26.3664049233142,3087997.62185271,0.0,1.0
2021-03-24,31.01,31.22,30.99,31.01,1237627,26.290103429967,26.4681402477772,26.2731475425565,26.290103429967,1459819.79006798,0.0,1.0
2021-03-25,31.18,31.22,30.885,30.95,1585620,26.4342284729562,26.4681402477772,26.1841291336514,26.2392357677355,1870288.42739177,0.0,1.0
2021-03-26,31.44,31.475,31.21,31.23,700810,26.6546550092926,26.6843278122609,26.4596623040719,26.4766181914824,826627.333661549,0.0,1.0
2021-03-29,31.45,31.85,31.23,31.32,563003,26.6631329529978,27.0022507012077,26.4766181914824,26.5529196848296,664079.663151859,0.0,1.0
2021-03-30,31.49,31.53,31.28,31.28,544213,26.6970447278188,26.7309565026398,26.5190079100087,26.5190079100087,641916.26993615,0.0,1.0
2021-03-31,31.51,31.635,31.44,31.5,483537,26.7140006152293,26.8199749115449,26.6546550092926,26.7055226715241,570347.028490896,0.0,1.0
2021-04-01,31.82,31.86,31.49,31.54,454863,26.9768168700919,27.0107286449129,26.6970447278188,26.739434446345,536525.147859325,0.0,1.0
2021-04-05,32.41,32.425,32.07,32.1,420252,27.4770155487014,27.4897324642593,27.1887654627231,27.2141992938388,495700.389871626,0.0,1.0
2021-04-06,31.92,31.94,31.82,31.87,1110657,27.0615963071444,27.0785521945549,26.9768168700919,27.0192065886182,1310054.70030755,0.0,1.0
2021-04-07,31.98,32.06,31.89,31.91,255373,27.1124639693759,27.1802875190178,27.0361624760286,27.0531183634391,301220.447880525,0.0,1.0
2021-04-08,31.81,31.89,31.73,31.89,370423,26.9683389263867,27.0361624760286,26.9005153767447,27.0361624760286,436925.52448868,0.0,1.0
2021-04-09,31.69,31.69,31.55,31.64,445668,26.8666036019237,26.8666036019237,26.7479123900503,26.8242138833975,525679.357512416,0.0,1.0
2021-04-12,31.66,31.76,31.615,31.73,416521,26.841169770808,26.9259492078604,26.8030190241344,26.9005153767447,491299.558573711,0.0,1.0
2021-04-13,32.06,32.095,31.755,31.82,4892705,27.1802875190178,27.2099603219862,26.9217102360078,26.9768168700919,5771098.71226514,0.0,1.0
2021-04-14,31.94,32.03,31.82,31.83,1846639,27.0785521945549,27.1548536879021,26.9768168700919,26.9852948137972,2178168.50901875,0.0,1.0
2021-04-15,32.03,32.03,31.85,31.99,575048,27.1548536879021,27.1548536879021,27.0022507012077,27.1209419130811,678287.117717222,0.0,1.0
2021-04-16,32.4,32.43,32.16,32.18,1647372,27.4685376049962,27.4939714361119,27.2650669560703,27.2820228434808,1943126.8445209,0.0,1.0
2021-04-19,32.37,32.45,32.26,32.41,453298,27.4431037738804,27.5109273235224,27.3498463931227,27.4770155487014,534679.181367437,0.0,1.0
2021-04-20,31.67,31.98,31.535,31.98,1064088,26.8496477145132,27.1124639693759,26.7351954744924,27.1124639693759,1255125.106978,0.0,1.0
2021-04-21,31.93,31.93,31.33,31.37,733815,27.0700742508496,27.0700742508496,26.5613976285349,26.5953094033559,865557.764373868,0.0,1.0
2021-04-22,31.79,32.0,31.735,31.91,620793,26.9513830389762,27.1294198567863,26.9047543485973,27.0531183634391,732244.777251686,0.0,1.0
2021-04-23,32.19,32.28,31.86,31.91,2111016,27.290500787186,27.3668022805332,27.0107286449129,27.0531183634391,2490009.45676698,0.0,1.0
2021-04-26,32.32,32.32,32.18,32.2,621090,27.4007140553542,27.4007140553542,27.2820228434808,27.2989787308913,732595.098049189,0.0,1.0
2021-04-27,32.23,32.255,32.12,32.17,405708,27.324412562007,27.3456074212701,27.2311551812493,27.2735448997755,478545.286575762,0.0,1.0
2021-04-28,32.29,32.325,32.12,32.12,434026,27.3752802242385,27.4049530272068,27.2311551812493,27.2311551812493,511947.254062852,0.0,1.0
2021-04-29,32.14,32.26,31.815,32.26,1017725,27.2481110686598,27.3498463931227,26.9725778982393,27.3498463931227,1200438.49709722,0.0,1.0
2021-04-30,31.61,31.875,31.505,31.77,1377509,26.7987800522818,27.0234455604708,26.7097616433767,26.9344271515657,1624814.98803497,0.0,1.0
2021-05-03,32.21,32.21,32.05,32.08,842750,27.3074566745965,27.3074566745965,27.1718095753126,27.1972434064283,994050.007053654,0.0,1.0
2021-05-04,31.49,31.82,31.34,31.73,2332955,26.6970447278188,26.9768168700919,26.5698755722401,26.9005153767447,2751793.45500547,0.0,1.0
2021-05-05,32.08,32.09,31.86,31.95,1062900,27.1972434064283,27.2057213501336,27.0107286449129,27.0870301382601,1253723.82378799,0.0,1.0
2021-05-06,32.36,32.36,32.05,32.26,568729,27.4346258301752,27.4346258301752,27.1718095753126,27.3498463931227,670833.65940269,0.0,1.0
2021-05-07,32.73,32.735,32.26,32.35,2582686,27.7483097472693,27.7525487191219,27.3498463931227,27.4261478864699,3046358.98726475,0.0,1.0
2021-05-10,32.69,32.95,32.67,32.81,1768089,27.7143979724483,27.9348245087847,27.6974420850378,27.8161332969113,2085516.32503291,0.0,1.0
2021-05-11,32.33,32.4733,32.2,32.24,1184281,27.4091919990595,27.5306809323556,27.2989787308913,27.3328905057122,1396896.51308633,0.0,1.0
2021-05-12,32.02,32.38,31.975,32.2,975276,27.1463757441968,27.4515817175857,27.1082249975232,27.2989787308913,1150368.57274312,0.0,1.0
2021-05-13,32.35,32.381,32.11,32.21,5798337,27.4261478864699,27.4524295119562,27.222677237544,27.3074566745965,6839320.00682227,0.0,1.0
2021-05-14,32.9,32.95,32.6,32.62,1202721,27.8924347902585,27.9348245087847,27.6380964791011,27.6550523665116,1418647.07034539,0.0,1.0
2021-05-17,33.01,33.035,32.8271,32.85,1041745,27.9856921710162,28.0068870302793,27.8306305806472,27.8500450717322,1228770.83903661,0.0,1.0
2021-05-18,32.94,33.14,32.91,33.13,1607531,27.9263465650794,28.0959054391844,27.9009127339637,28.0874274954791,1896133.13780952,0.0,1.0
2021-05-19,32.46,32.655,32.23,32.49,8828331,27.5194052672277,27.6847251694799,27.324412562007,27.5448390983434,10413292.7829392,0.0,1.0
2021-05-20,32.85,32.865,32.61,32.71,1935101,27.8500450717322,27.8627619872901,27.6465744228063,27.7313538598588,2282512.20729699,0.0,1.0
2021-05-21,33.13,33.175,32.98,32.98,1501402,28.0874274954791,28.1255782421527,27.9602583399004,27.9602583399004,1770950.65997078,0.0,1.0
2021-05-24,33.34,33.35,33.155,33.23,940585,28.2654643132893,28.2739422569945,28.1086223547422,28.1722069325316,1109449.45225104,0.0,1.0
2021-05-25,33.39,33.495,33.315,33.47,1740759,28.3078540318155,28.3968724407206,28.2442694540262,28.3756775814575,2053279.73447489,0.0,1.0
2021-05-26,33.05,33.195,33.05,33.17,743665,28.0196039458371,28.1425341295632,28.0196039458371,28.1213392703001,877176.147725371,0.0,1.0
2021-05-27,33.48,33.535,33.31,33.31,1313930,28.3841555251627,28.4307842155416,28.2400304821735,28.2400304821735,1549821.56721211,0.0,1.0
2021-05-28,33.51,33.63,33.39,33.42,1487158,28.4095893562784,28.5113246807414,28.3078540318155,28.3332878629312,1754149.41606633,0.0,1.0
2021-06-01,33.87,34.09,33.8,34.06,1241175,28.7147953296673,28.9013100911827,28.6554497237306,28.875876260067,1464004.76713713,0.0,1.0
2021-06-02,33.81,33.865,33.73,33.8,848004,28.6639276674358,28.7105563578147,28.5961041177939,28.6554497237306,1000247.26452866,0.0,1.0
2021-06-03,33.72,33.8,33.63,33.68,621326,28.5876261740886,28.6554497237306,28.5113246807414,28.5537143992676,732873.467437103,0.0,1.0
2021-06-04,34.11,34.115,33.92,33.99,3511858,28.9182659785932,28.9225049504458,28.7571850481935,28.8165306541302,4142346.44873501,0.0,1.0
2021-06-07,34.47,34.505,34.275,34.3,749202,29.223471951982,29.2531447549504,29.0581520497297,29.0793469089929,883707.212559612,0.0,1.0
2021-06-08,34.44,34.53,34.37,34.46,1122428,29.1980381208663,29.2743396142135,29.1386925149296,29.2149940082768,1323938.96329542,0.0,1.0
2021-06-09,34.25,34.46,34.21,34.44,609899,29.0369571904666,29.2149940082768,29.0030454156457,29.1980381208663,719394.963218056,0.0,1.0
2021-06-10,33.62,33.825,33.61,33.7,1148128,28.8503720620185,29.0262889648357,28.8417907496859,28.9190225606788,1337939.88087998,0.409917,1.0
2021-06-11,33.71,33.75,33.52,33.61,2544491,28.9276038730114,28.9619291223416,28.764558938693,28.8417907496859,2965153.69840311,0.0,1.0
2021-06-14,33.74,33.78,33.66,33.67,832537,28.953347810009,28.9876730593392,28.8846973113487,28.8932786236812,970174.453203976,0.0,1.0
2021-06-15,33.81,33.83,33.685,33.7,1798017,29.0134169963368,29.0305796210019,28.90615059218,28.9190225606788,2095270.43221677,0.0,1.0
2021-06-16,33.53,33.84,33.465,33.76,1290896,28.7731402510256,29.0391609333345,28.717361720864,28.9705104346741,1504310.704441,0.0,1.0
2021-06-17,33.12,33.31,32.92,33.25,974834,28.4213064453912,28.5843513797096,28.2496801987403,28.5328635057143,1135996.40966665,0.0,1.0
2021-06-18,32.36,32.57,32.35,32.48,800914,27.7691267081177,27.9493342671012,27.7605453957852,27.8721024561083,933323.446301376,0.0,1.0
2021-06-21,32.95,32.99,32.65,32.66,956325,28.2754241357379,28.3097493850681,28.0179847657615,28.0265660780941,1114427.4476213,0.0,1.0
2021-06-22,32.82,32.88,32.67,32.75,347780,28.1638670754148,28.2153549494101,28.0351473904266,28.103797889087,405276.007354963,0.0,1.0
2021-06-23,32.48,32.79,32.46,32.78,599023,27.8721024561083,28.1381231384172,27.8549398314432,28.1295418260846,698055.235360835,0.0,1.0
2021-06-24,32.97,33.005,32.82,32.82,857920,28.292586760403,28.3226213535669,28.1638670754148,28.1638670754148,999753.84504563,0.0,1.0
2021-06-25,33.06,33.085,32.99,33.04,468349,28.3698185713959,28.3912718522273,28.3097493850681,28.3526559467308,545777.827272096,0.0,1.0
2021-06-28,32.69,32.93,32.63,32.93,515862,28.0523100150917,28.2582615110728,28.0008221410965,28.2582615110728,601145.81547572,0.0,1.0
2021-06-29,32.69,32.85,32.645,32.78,412243,28.0523100150917,28.1896110124125,28.0136941095953,28.1295418260846,480396.219161631,0.0,1.0
2021-06-30,32.39,32.47,32.2,32.3,805747,27.7948706451154,27.8635211437757,27.631825710797,27.7176388341224,938955.452004826,0.0,1.0
2021-07-01,32.55,32.6,32.42,32.49,682781,27.9321716424361,27.9750782040988,27.820614582113,27.8806837684408,795660.353033034,0.0,1.0
2021-07-02,32.53,32.545,32.355,32.52,515829,27.915009017771,27.9278809862698,27.7648360519514,27.9064277054385,601107.359819147,0.0,1.0
2021-07-06,32.33,32.625,32.22,32.61,1589738,27.7433827711201,27.9965314849302,27.6489883354621,27.9836595164314,1852558.13842217,0.0,1.0
2021-07-07,32.34,32.385,32.15,32.3,681060,27.7519640834526,27.7905799889491,27.5889191491343,27.7176388341224,793654.832276643,0.0,1.0
2021-07-08,31.62,31.705,31.43,31.55,1353908,27.1341095955093,27.207050750336,26.971064661191,27.0740404091815,1577740.03268142,0.0,1.0
2021-07-09,32.21,32.24,32.0,32.03,649039,27.6404070231295,27.6661509601272,27.4601994641461,27.4859434011437,756340.026849324,0.0,1.0
2021-07-12,32.52,32.53,32.25,32.29,557521,27.9064277054385,27.915009017771,27.6747322724597,27.7090575217899,649692.003268002,0.0,1.0
2021-07-13,32.05,32.285,32.02,32.23,643363,27.5031060258088,27.7047668656236,27.4773620888112,27.6575696477946,749725.653918887,0.0,1.0
2021-07-14,32.14,32.31,32.085,32.28,552076,27.5803378368017,27.726220146455,27.5331406189727,27.7004762094574,643346.819933574,0.0,1.0
2021-07-15,31.73,31.86,31.625,31.79,500862,27.2285040311673,27.3400610914904,27.1384002516756,27.2799919051626,583665.971579221,0.0,1.0
2021-07-16,31.51,31.88,31.472,31.86,730806,27.0397151598513,27.3572237161555,27.0071061729877,27.3400610914904,851624.986574993,0.0,1.0
2021-07-19,30.65,30.81,30.53,30.77,2298176,26.3017222992524,26.4390232965731,26.1987465512619,26.404698047243,2678117.18177871,0.0,1.0
2021-07-20,30.91,30.965,30.395,30.46,1100560,26.5248364198986,26.5720336377276,26.0828988347725,26.1386773649341,1282507.7999154,0.0,1.0
2021-07-21,31.65,31.65,31.3,31.32,1035409,27.159853532507,27.159853532507,26.8595076008679,26.876670225533,1206585.84593534,0.0,1.0
2021-07-22,31.7,31.88,31.6,31.88,595422,27.2027600941697,27.3572237161555,27.1169469708443,27.3572237161555,693858.90750275,0.0,1.0
2021-07-23,32.0,32.075,31.95,32.02,644757,27.4601994641461,27.5245593066402,27.4172929024834,27.4773620888112,751350.114078335,0.0,1.0
2021-07-26,32.35,32.37,32.155,32.17,408964,27.7605453957852,27.7777080204503,27.5932098053005,27.6060817737994,476575.125285855,0.0,1.0
2021-07-27,32.19,32.22,32.01,32.15,637245,27.6232443984644,27.6489883354621,27.4687807764786,27.5889191491343,742596.20825497,0.0,1.0
2021-07-28,32.38,32.435,32.18,32.27,419273,27.7862893327828,27.8334865506118,27.6146630861319,27.6918948971248,488588.439334456,0.0,1.0
2021-07-29,32.7,32.81,32.6826,32.72,618591,28.0608913274243,28.1552857630823,28.0459598439656,28.0780539520894,720858.274385282,0.0,1.0
2021-07-30,32.49,32.695,32.42,32.63,1530006,27.8806837684408,28.056600671258,27.820614582113,28.0008221410965,1782951.06938046,0.0,1.0
2021-08-02,32.32,32.7,32.3,32.63,542344,27.7348014587875,28.0608913274243,27.7176388341224,28.0008221410965,632005.897213526,0.0,1.0
2021-08-03,32.59,32.615,32.36,32.56,1118686,27.9664968917663,27.9879501725976,27.7691267081177,27.9407529547686,1303630.44327993,0.0,1.0
2021-08-04,32.54,32.71,32.51,32.67,341616,27.9235903301035,28.0694726397568,27.8978463931059,28.0351473904266,398092.956836428,0.0,1.0
2021-08-05,32.78,32.815,32.69,32.71,210892,28.1295418260846,28.1595764192485,28.0523100150917,28.0694726397568,245757.282601365,0.0,1.0
2021-08-06,33.01,33.06,32.94,33.03,1249647,28.3269120097332,28.3698185713959,28.2668428234054,28.3440746343983,1456242.29904856,0.0,1.0
2021-08-09,33.08,33.15,33.02,33.09,2312887,28.386981196061,28.4470503823888,28.3354933220657,28.3955625083936,2695260.24734947,0.0,1.0
2021-08-10,33.16,33.21,33.11,33.17,1245540,28.4556316947214,28.4985382563841,28.4127251330586,28.4642130070539,1451456.31778969,0.0,1.0
2021-08-11,33.63,33.63,33.42,33.5,568820,28.858953374351,28.858953374351,28.6787458153676,28.7473963140279,662858.987013773,0.0,1.0
2021-08-12,33.69,33.69,33.54,33.63,1700170,28.9104412483463,28.9104412483463,28.7817215633581,28.858953374351,1981247.07983405,0.0,1.0
2021-08-13,33.94,33.95,33.8,33.85,573063,29.1249740566599,29.1335553689925,29.0048356840043,29.047742245667,667803.452190629,0.0,1.0
2021-08-16,33.71,33.71,33.49,33.66,829095,28.9276038730114,28.9276038730114,28.7388150016954,28.8846973113487,966163.411691191,0.0,1.0
2021-08-17,33.13,33.26,32.91,33.14,1923442,28.4298877577237,28.5414448180468,28.2410988864077,28.4384690700563,2241431.06026466,0.0,1.0
2021-08-18,33.15,33.37,33.115,33.19,909779,28.4470503823888,28.6358392537048,28.4170157892249,28.481375631719,1060186.32668753,0.0,1.0
2021-08-19,32.75,32.84,32.61,32.71,1572466,28.103797889087,28.1810297000799,27.9836595164314,28.0694726397568,1832430.68083682,0.0,1.0
2021-08-20,32.71,32.73,32.46,32.48,378345,28.0694726397568,28.0866352644219,27.8549398314432,27.8721024561083,440894.102601396,0.0,1.0
2021-08-23,32.9,32.95,32.76,32.83,1395420,28.2325175740752,28.2754241357379,28.1123792014195,28.1724483877474,1626114.91800351,0.0,1.0
2021-08-24,32.89,32.96,32.74,32.78,490471,28.2239362617426,28.2840054480705,28.0952165767545,28.1295418260846,571557.101050653,0.0,1.0
2021-08-25,32.91,32.95,32.74,32.8,259774,28.2410988864077,28.2754241357379,28.0952165767545,28.1467044507497,302720.597891276,0.0,1.0
2021-08-26,32.56,32.755,32.55,32.69,737278,27.9407529547686,28.1080885452533,27.9321716424361,28.0523100150917,859166.956554869,0.0,1.0
2021-08-27,32.94,32.965,32.6,32.6,571981,28.2668428234054,28.2882961042367,27.9750782040988,27.9750782040988,666542.572784227,0.0,1.0
2021-08-30,32.9,32.94,32.77,32.87,1199585,28.2325175740752,28.2668428234054,28.1209605137521,28.2067736370775,1397903.90270545,0.0,1.0
2021-08-31,32.95,32.9599,32.81,32.9,1584110,28.2754241357379,28.2839196349471,28.1552857630823,28.2325175740752,1845999.70099221,0.0,1.0
2021-09-01,33.2,33.34,33.13,33.17,1142300,28.4899569440516,28.6100953167072,28.4298877577237,28.4642130070539,1331148.37886472,0.0,1.0
2021-09-02,33.28,33.36,33.24,33.26,1473780,28.5586074427119,28.6272579413723,28.5242821933817,28.5414448180468,1717429.62251883,0.0,1.0
2021-09-03,33.11,33.24,33.05,33.18,832879,28.4127251330586,28.5242821933817,28.3612372590634,28.4727943193865,970572.993644816,0.0,1.0
2021-09-07,32.92,33.105,32.88,33.03,673115,28.2496801987403,28.4084344768924,28.2153549494101,28.3440746343983,784396.341626129,0.0,1.0
2021-09-08,32.67,32.875,32.66,32.76,1370376,28.0351473904266,28.2110642932438,28.0265660780941,28.1123792014195,1596930.57063392,0.0,1.0
2021-09-09,32.66,32.83,32.6,32.68,842957,28.0265660780941,28.1724483877474,27.9750782040988,28.0437287027592,982317.118097409,0.0,1.0
2021-09-10,32.3,32.7,32.29,32.7,638053,27.7176388341224,28.0608913274243,27.7090575217899,28.0608913274243,743537.789179528,0.0,1.0
2021-09-13,32.75,32.75,32.58,32.7,978003,28.103797889087,28.103797889087,27.9579155794337,28.0608913274243,1139689.31802052,0.0,1.0
2021-09-14,32.71,32.99,32.66,32.99,1013555,28.0694726397568,28.3097493850681,28.0265660780941,28.3097493850681,1181118.87870107,0.0,1.0
2021-09-15,32.61,32.61,32.3,32.44,594751,27.9836595164314,27.9836595164314,27.7176388341224,27.8377772067781,693076.975819113,0.0,1.0
2021-09-16,32.66,32.665,32.47,32.62,975756,28.0265660780941,28.0308567342604,27.8635211437757,27.9922408287639,1137070.83740482,0.0,1.0
2021-09-17,32.19,32.61,32.125,32.57,1143791,27.6232443984644,27.9836595164314,27.5674658683029,27.9493342671012,1332885.87534804,0.0,1.0
2021-09-20,31.36,31.49,31.12,31.39,794045,26.9109954748632,27.0225525351863,26.7050439788821,26.9367394118608,925318.843119704,0.0,1.0
2021-09-21,31.72,31.89,31.655,31.82,1150329,27.2199227188348,27.3658050284881,27.1641441886733,27.3057358421603,1340504.75664106,0.0,1.0
2021-09-22,32.11,32.4,32.05,32.06,1599204,27.5545938998041,27.8034519574479,27.5031060258088,27.5116873381414,1863589.08524379,0.0,1.0
2021-09-23,32.76,32.805,32.56,32.56,783610,28.1123792014195,28.150995106916,27.9407529547686,27.9407529547686,913158.698382376,0.0,1.0
2021-09-24,32.51,32.63,32.45,32.54,417448,27.8978463931059,28.0008221410965,27.8463585191106,27.9235903301035,486461.724993715,0.0,1.0
2021-09-27,32.61,32.7,32.46,32.48,450239,27.9836595164314,28.0608913274243,27.8549398314432,27.8721024561083,524673.829074388,0.0,1.0
2021-09-28,31.98,32.341,31.87,32.32,1020358,27.443036839481,27.7528222146859,27.348642403823,27.7348014587875,1189046.5705696,0.0,1.0
2021-09-29,31.83,31.98,31.78,31.96,861519,27.3143171544928,27.443036839481,27.2714105928301,27.4258742148159,1003947.84225786,0.0,1.0
2021-09-30,31.65,31.895,31.575,31.8,1062699,27.159853532507,27.3700956846544,27.0954936900129,27.2885732174952,1238387.50859771,0.0,1.0
2021-10-01,31.9,31.96,31.59,31.84,966972,27.3743863408206,27.4258742148159,27.1083656585117,27.3228984668254,1126834.64081903,0.0,1.0
2021-10-04,31.71,32.01,31.605,31.89,1335774,27.2113414065023,27.4687807764786,27.1212376270105,27.3658050284881,1556608.06673347,0.0,1.0
2021-10-05,32.12,32.207,31.8538,31.91,2372089,27.5631752121366,27.6378326294298,27.3347406778443,27.3829676531532,2764249.69524017,0.0,1.0
2021-10-06,31.83,31.87,31.49,31.58,1202203,27.3143171544928,27.348642403823,27.0225525351863,27.0997843461792,1400954.71812686,0.0,1.0
2021-10-07,32.08,32.23,32.02,32.02,565068,27.5288499628064,27.6575696477946,27.4773620888112,27.4773620888112,658486.695393795,0.0,1.0
2021-10-08,32.3,32.355,32.21,32.26,482609,27.7176388341224,27.7648360519514,27.6404070231295,27.6833135847923,562395.332203035,0.0,1.0
2021-10-11,31.91,32.15,31.895,32.06,647472,27.3829676531532,27.5889191491343,27.3700956846544,27.5116873381414,754513.965823601,0.0,1.0
2021-10-12,32.14,32.22,32.01,32.09,853828,27.5803378368017,27.6489883354621,27.4687807764786,27.537431275139,994985.343630666,0.0,1.0
2021-10-13,32.37,32.38,32.14,32.255,589878,27.7777080204503,27.7862893327828,27.5803378368017,27.679022928626,687398.357198603,0.0,1.0
2021-10-14,32.82,32.82,32.64,32.68,383026,28.1638670754148,28.1638670754148,28.009403453429,28.0437287027592,446348.97922003,0.0,1.0
2021-10-15,33.01,33.04,32.9,32.98,2031764,28.3269120097332,28.3526559467308,28.2325175740752,28.3011680727355,2367661.17030176,0.0,1.0
2021-10-18,32.83,32.885,32.72,32.79,484931,28.1724483877474,28.2196456055764,28.0780539520894,28.1381231384172,565101.212038211,0.0,1.0
2021-10-19,33.04,33.11,32.97,32.98,455496,28.3526559467308,28.4127251330586,28.292586760403,28.3011680727355,530799.931698649,0.0,1.0
2021-10-20,33.43,33.455,33.16,33.18,1262105,28.6873271277001,28.7087804085315,28.4556316947214,28.4727943193865,1470759.89206606,0.0,1.0
2021-10-21,33.32,33.41,33.275,33.34,442359,28.5929326920421,28.670164503035,28.5543167865456,28.6100953167072,515491.084414095,0.0,1.0
2021-10-22,33.36,33.44,33.23,33.33,531198,28.6272579413723,28.6959084400327,28.5157008810492,28.6015140043746,619017.2078755,0.0,1.0
2021-10-25,33.59,33.59,33.38,33.48,405186,28.8246281250208,28.8246281250208,28.6444205660374,28.7302336893628,472172.535269791,0.0,1.0
2021-10-26,33.61,33.72,33.52,33.72,386176,28.8417907496859,28.9361851853439,28.764558938693,28.9361851853439,450019.746438295,0.0,1.0
2021-10-27,33.35,33.59,33.335,33.52,1792157,28.6186766290397,28.8246281250208,28.6058046605409,28.764558938693,2088441.63986787,0.0,1.0
2021-10-28,33.67,33.72,33.49,33.54,725452,28.8932786236812,28.9361851853439,28.7388150016954,28.7817215633581,845385.847626868,0.0,1.0
2021-10-29,33.48,33.5,33.32,33.4,767001,28.7302336893628,28.7473963140279,28.5929326920421,28.6615831907025,893803.849897245,0.0,1.0
2021-11-01,34.01,34.01,33.69,33.72,826211,29.1850432429878,29.1850432429878,28.9104412483463,28.9361851853439,962802.620371356,0.0,1.0
2021-11-02,33.85,33.885,33.78,33.82,639203,29.047742245667,29.0777768388309,28.9876730593392,29.0219983086694,744877.910544926,0.0,1.0
2021-11-03,34.16,34.19,33.83,33.88,642136,29.3137629279759,29.3395068649736,29.0305796210019,29.0734861826647,748295.802688155,0.0,1.0
2021-11-04,34.07,34.07,33.85,33.98,648263,29.236531116983,29.236531116983,29.047742245667,29.1592993059901,755435.736258411,0.0,1.0
2021-11-05,34.38,34.42,34.25,34.32,717599,29.5025517992919,29.5368770486221,29.3909947389688,29.4510639252967,836234.566685589,0.0,1.0
2021-11-08,34.3,34.42,34.27,34.34,358012,29.4339013006316,29.5368770486221,29.4081573636339,29.4682265499618,417199.591538227,0.0,1.0
2021-11-09,34.03,34.25,33.955,34.24,554657,29.2022058676528,29.3909947389688,29.1378460251588,29.3824134266363,646354.518406699,0.0,1.0
2021-11-10,33.75,34.12,33.7,34.02,451634,28.9619291223416,29.2794376786458,28.9190225606788,29.1936245553203,526299.454556762,0.0,1.0
2021-11-11,33.87,33.94,33.81,33.85,330250,29.0649048703321,29.1249740566599,29.0134169963368,29.047742245667,384847.896454587,0.0,1.0
2021-11-12,33.92,33.945,33.78,33.83,267517,29.1078114319948,29.1292647128262,28.9876730593392,29.0305796210019,311743.693310649,0.0,1.0
2021-11-15,33.85,34.09,33.85,34.08,320874,29.047742245667,29.2536937416481,29.047742245667,29.2451124293156,373921.828696349,0.0,1.0
2021-11-16,33.63,33.82,33.615,33.79,308494,28.858953374351,29.0219983086694,28.8460814058522,28.9962543716717,359495.130867105,0.0,1.0
2021-11-17,33.67,33.67,33.54,33.59,450493,28.8932786236812,28.8932786236812,28.7817215633581,28.8246281250208,524969.821097703,0.0,1.0
2021-11-18,33.59,33.64,33.425,33.58,544836,28.8246281250208,28.8675346866836,28.6830364715338,28.8160468126883,634909.881946197,0.0,1.0
2021-11-19,32.91,33.055,32.84,33.01,469466,28.2410988864077,28.3655279152296,28.1810297000799,28.3269120097332,547079.492980922,0.0,1.0
2021-11-22,32.96,33.2,32.95,33.04,614665,28.2840054480705,28.4899569440516,28.2754241357379,28.3526559467308,716283.216576104,0.0,1.0
2021-11-23,32.94,32.98,32.65,32.89,1234883,28.2668428234054,28.3011680727355,28.0179847657615,28.2239362617426,1439037.47136269,0.0,1.0
2021-11-24,32.9,32.9,32.41,32.45,842786,28.2325175740752,28.2325175740752,27.8120332697804,27.8463585191106,982117.847876989,0.0,1.0
2021-11-26,31.63,32.04,31.54,31.98,643361,27.1426909078419,27.4945247134763,27.065459096849,27.443036839481,749723.323273034,0.0,1.0
2021-11-29,31.73,32.02,31.56,31.97,807219,27.2285040311673,27.4773620888112,27.0826217215141,27.4344555271484,940670.807352539,0.0,1.0
2021-11-30,31.46,31.9,31.19,31.81,1633554,26.9968085981886,27.3743863408206,26.7651131652099,27.2971545298277,1903617.92776677,0.0,1.0
2021-12-01,31.3,32.17,31.3,32.04,1504473,26.8595076008679,27.6060817737994,26.8595076008679,27.4945247134763,1753196.87909984,0.0,1.0
2021-12-02,31.75,31.9,31.61,31.67,1107975,27.2456666558324,27.3743863408206,27.1255282831768,27.1770161571721,1291148.6694149,0.0,1.0
2021-12-03,31.59,31.88,31.385,31.87,1092457,27.1083656585117,27.3572237161555,26.9324487556945,27.348642403823,1273065.18824251,0.0,1.0
2021-12-06,32.27,32.3165,31.89,32.0,1028298,27.6918948971248,27.7317979994711,27.3658050284881,27.4601994641461,1198299.23460548,0.0,1.0
2021-12-07,32.84,32.9,32.66,32.66,1547627,28.1810297000799,28.2325175740752,28.0265660780941,28.0265660780941,1803485.22466714,0.0,1.0
2021-12-08,32.75,32.762,32.615,32.76,587050,28.103797889087,28.1140954638861,27.9879501725976,28.1123792014195,684102.823962651,0.0,1.0
2021-12-09,32.44,32.6,32.42,32.6,603113,27.8377772067781,27.9750782040988,27.820614582113,27.9750782040988,702821.406129948,0.0,1.0
2021-12-10,32.58,32.61,32.45,32.56,514141,27.9579155794337,27.9836595164314,27.8463585191106,27.9407529547686,599140.294719328,0.0,1.0
2021-12-13,31.73,31.96,31.7,31.93,848700,27.6162128711392,27.81639342457,27.5901023641699,27.7902829176008,975124.689458882,0.451806,1.0
2021-12-14,31.78,32.0,31.645,31.76,1344522,27.6597303827546,27.8512074338624,27.542233101393,27.6423233781084,1544805.70015392,0.0,1.0
2021-12-15,32.18,32.2,31.72,31.85,1508288,28.0078704756778,28.025277480324,27.6075093688161,27.7206548990161,1732966.73455233,0.0,1.0
2021-12-16,32.06,32.23,31.945,32.19,1953671,27.9034284478009,28.0513879872933,27.8033381710854,28.0165739780009,2244695.2128901,0.0,1.0
2021-12-17,31.61,31.86,31.6,31.8,1140829,27.5117708432622,27.7293584013392,27.5030673409391,27.6771373874007,1310770.02987002,0.0,1.0
2021-12-20,31.56,31.56,31.22,31.33,1178613,27.4682533316468,27.4682533316468,27.172334252662,27.2680727782159,1354182.43857335,0.0,1.0
2021-12-21,32.04,32.05,31.7,31.75,788121,27.8860214431547,27.8947249454778,27.5901023641699,27.6336198757853,905521.67477439,0.0,1.0
2021-12-22,32.32,32.34,31.96,31.99,575805,28.129719508201,28.1471265128472,27.81639342457,27.8425039315393,661578.498661332,0.0,1.0
2021-12-23,32.48,32.55,32.25,32.27,476601,28.2689755453703,28.3299000616319,28.0687949919394,28.0862019965856,547596.797597259,0.0,1.0
2021-12-27,32.85,32.85,32.64,32.67,606583,28.5910051313243,28.5910051313243,28.4082315825396,28.4343420895089,696941.274308989,0.0,1.0
2021-12-28,32.91,32.96,32.84,32.89,523430,28.6432261452628,28.6867436568782,28.5823016290013,28.6258191406167,601401.574412,0.0,1.0
2021-12-29,32.94,32.96,32.79,32.82,437312,28.6693366522321,28.6867436568782,28.5387841173859,28.5648946243551,502455.199948914,0.0,1.0
2021-12-30,32.75,32.93,32.725,32.86,554260,28.5039701080935,28.660633149909,28.4822113522858,28.5997086336474,636824.096122872,0.0,1.0
2021-12-31,32.81,32.94,32.71,32.74,656386,28.556191122032,28.6693366522321,28.4691560988012,28.4952666057704,754163.066354612,0.0,1.0
2022-01-03,33.34,33.36,33.17,33.29,907050,29.0174767451554,29.0348837498015,28.869517205663,28.97395923354,1042166.66616434,0.0,1.0
2022-01-04,33.51,33.68,33.41,33.56,643122,29.1654362846478,29.3133958241401,29.0784012614169,29.2089537962632,738923.224383381,0.0,1.0
2022-01-05,33.33,33.91,33.33,33.82,688133,29.0087732428323,29.513576377571,29.0087732428323,29.4352448566633,790639.186911052,0.0,1.0
2022-01-06,33.23,33.5,33.135,33.42,3498746,28.9217382196015,29.1567327823247,28.8390549475322,29.08710476374,4019928.84027985,0.0,1.0
2022-01-07,33.22,33.28,32.98,33.09,870080,28.9130347172784,28.9652557312169,28.7041506615244,28.7998891870783,999689.513142907,0.0,1.0
2022-01-10,33.07,33.105,32.77,32.96,1773207,28.7824821824321,28.8129444405629,28.5213771127397,28.6867436568782,2037348.79842267,0.0,1.0
2022-01-11,33.37,33.38,32.96,33.08,845760,29.0435872521246,29.0522907544477,28.6867436568782,28.7911856847552,971746.738961642,0.0,1.0
2022-01-12,33.77,33.79,33.43,33.47,1236831,29.3917273450479,29.409134349694,29.0958082660631,29.1306222753554,1421072.75219526,0.0,1.0
2022-01-13,33.61,33.94,33.57,33.88,2019865,29.2524713078786,29.5396868845403,29.2176572985862,29.4874658706018,2320749.65343922,0.0,1.0
2022-01-14,33.5,33.58,33.335,33.39,1340496,29.1567327823247,29.2263608009093,29.0131249939938,29.0609942567708,1540179.97610566,0.0,1.0
2022-01-18,33.11,33.27,33.0498,33.18,3311158,28.8172961917245,28.9565522288938,28.7649011077395,28.878220707986,3804397.21515176,0.0,1.0
2022-01-19,33.05,33.265,33.0,33.23,1451015,28.765075177786,28.9522004777322,28.7215576661706,28.9217382196015,1667162.1907331,0.0,1.0
2022-01-20,32.77,33.365,32.75,33.19,1362444,28.5213771127397,29.0392355009631,28.5039701080935,28.8869242103091,1565397.41063405,0.0,1.0
2022-01-21,32.41,32.755,32.41,32.7,1711697,28.2080510291087,28.5083218592551,28.2080510291087,28.4604525964781,1966676.09941405,0.0,1.0
2022-01-24,32.08,32.09,31.11,31.69,3834963,27.920835452447,27.9295389547701,27.0765957271081,27.5813988618468,4406229.65059657,0.0,1.0
2022-01-25,31.57,31.83,31.13,31.44,2232695,27.4769568339698,27.70324789437,27.0940027317542,27.3638113037698,2565283.39640793,0.0,1.0
2022-01-26,31.87,32.41,31.655,32.18,2733925,27.7380619036623,28.2080510291087,27.550936603716,28.0078704756778,3141177.99767748,0.0,1.0
2022-01-27,31.87,32.25,31.74,32.12,2269953,27.7380619036623,28.0687949919394,27.6249163734622,27.9556494617394,2608091.45070256,0.0,1.0
2022-01-28,31.94,31.95,31.48,31.74,1663383,27.7989864199239,27.807689922247,27.3986253130621,27.6249163734622,1911165.11290937,0.0,1.0
2022-01-31,32.43,32.455,31.89,31.94,1258606,28.2254580337549,28.2472167895626,27.7554689083085,27.7989864199239,1446091.41616718,0.0,1.0
2022-02-01,32.86,32.88,32.59,32.71,2172741,28.5997086336474,28.6171156382936,28.3647140709242,28.4691560988012,2496398.48344478,0.0,1.0
2022-02-02,33.13,33.28,33.03,33.25,1732817,28.8347031963706,28.9652557312169,28.7476681731398,28.9391452242476,1990942.19278199,0.0,1.0
2022-02-03,32.96,33.195,32.96,33.11,2737510,28.6867436568782,28.8912759614707,28.6867436568782,28.8172961917245,3145297.02915116,0.0,1.0
2022-02-04,32.7,32.88,32.49,32.6,1693950,28.4604525964781,28.6171156382936,28.2776790476934,28.3734175732473,1946285.4574159,0.0,1.0
2022-02-07,32.15,32.325,32.02,32.05,4041479,27.9817599687086,28.1340712593625,27.8686144385085,27.8947249454778,4643508.84273548,0.0,1.0
2022-02-08,32.33,32.34,31.94,32.06,1816512,28.1384230105241,28.1471265128472,27.7989864199239,27.9034284478009,2087104.63049173,0.0,1.0
2022-02-09,33.19,33.19,32.89,32.9,1941646,28.8869242103091,28.8869242103091,28.6258191406167,28.6345226429398,2230878.93577128,0.0,1.0
2022-02-10,32.93,33.38,32.75,32.76,2458102,28.660633149909,29.0522907544477,28.5039701080935,28.5126736104166,2824267.64393574,0.0,1.0
2022-02-11,32.13,32.87,32.01,32.75,4086409,27.9643529640624,28.6084121359705,27.8599109361855,28.5039701080935,4695131.73928007,0.0,1.0
2022-02-14,31.79,31.97,31.52,31.86,3020163,27.6684338850777,27.8250969268931,27.4334393223544,27.7293584013392,3470054.79850384,0.0,1.0
2022-02-15,32.7,32.73,32.43,32.48,1281730,28.4604525964781,28.4865631034474,28.2254580337549,28.2689755453703,1472660.03089447,0.0,1.0
2022-02-16,32.84,32.93,32.53,32.53,1750224,28.5823016290013,28.660633149909,28.3124930569857,28.3124930569857,2010942.18744372,0.0,1.0
2022-02-17,32.16,32.57,32.16,32.55,1777964,27.9904634710317,28.347307066278,27.9904634710317,28.3299000616319,2042814.41424422,0.0,1.0
2022-02-18,32.13,32.395,32.0,32.31,2583866,27.9643529640624,28.1949957756241,27.8512074338624,28.1210160058779,2968765.79575041,0.0,1.0
2022-02-22,31.51,31.83,31.22,31.53,3226429,27.4247358200314,27.70324789437,27.172334252662,27.4421428246775,3707046.7499542,0.0,1.0
2022-02-23,31.21,31.995,31.18,31.91,3771943,27.1636307503389,27.8468556827008,27.1375202433697,27.7728759129546,4333822.01782916,0.0,1.0
2022-02-24,30.4,30.47,29.48,29.49,7200027,26.4586470621693,26.5195715784308,25.6579248484457,25.6666283507688,8272562.85197427,0.0,1.0
2022-02-25,31.37,31.4,30.94,30.97,4417827,27.3028867875082,27.3289972944775,26.9286361876157,26.9547466945849,5075918.67733955,0.0,1.0
2022-02-28,30.25,30.8,30.065,30.13,7300551,26.328094527323,26.8067871550925,26.167079734346,26.223652499446,8388061.18387387,0.0,1.0
2022-03-01,29.03,29.89,28.75,29.81,6833943,25.266267243907,26.0147684436921,25.0225691788607,25.9451404251074,7851945.97107897,0.0,1.0
2022-03-02,29.42,29.51,29.08,29.23,4754582,25.6057038345072,25.684035355415,25.3097847555224,25.4403372903687,5462837.62961801,0.0,1.0
2022-03-03,28.46,29.15,28.295,29.15,4562598,24.7701676114913,25.370709271784,24.6265598231605,25.370709271784,5242255.16422261,0.0,1.0
2022-03-04,26.58,26.92,26.32,26.84,4905646,23.1339091747519,23.4298282537367,22.9076181143518,23.3602002351521,5636404.53911302,0.0,1.0
2022-03-07,25.76,26.85,25.51,26.71,4785558,22.4202219842592,23.3689037374752,22.2026344261822,23.247054704952,5498427.89989099,0.0,1.0
2022-03-08,26.74,27.43,26.17,26.83,4589124,23.2731652119212,23.8737068722139,22.7770655795056,23.351496732829,5272732.55023956,0.0,1.0
2022-03-09,28.35,28.83,27.89,28.14,4581886,24.6744290859374,25.0921971974454,24.2740679790757,24.4916555371527,5264416.35782493,0.0,1.0
2022-03-10,27.23,27.62,27.06,27.24,2068381,23.6996368257523,24.0390734163525,23.5516772862599,23.7083403280753,2376492.73042023,0.0,1.0
2022-03-11,26.85,27.57,26.83,27.52,1353878,23.3689037374752,23.9955559047371,23.351496732829,23.9520383931216,1555555.39568188,0.0,1.0
2022-03-14,27.45,27.85,27.39,27.58,1242964,23.8911138768601,24.2392539697833,23.8388928629216,24.0042594070601,1428119.34076655,0.0,1.0
2022-03-15,27.93,27.93,27.52,27.74,5834861,24.308881988368,24.308881988368,23.9520383931216,24.1435154442294,6704037.9647234,0.0,1.0
2022-03-16,28.77,28.97,28.13,28.5,5299247,25.0399761835069,25.2140462299685,24.4829520348296,24.8049816207837,6088637.42811467,0.0,1.0
2022-03-17,28.71,28.83,28.27,28.38,2640924,24.9877551695684,25.0921971974454,24.6048010673528,24.7005395929067,3034323.31257749,0.0,1.0
2022-03-18,28.76,28.84,28.11,28.16,1474894,25.0312726811838,25.1009006997685,24.4655450301835,24.5090625417989,1694598.27233978,0.0,1.0
2022-03-21,28.65,28.93,28.55,28.87,1520093,24.9355341556299,25.1792322206762,24.8484991323991,25.1270112067377,1746530.23986523,0.0,1.0
2022-03-22,29.03,29.085,28.9049,28.97,898614,25.266267243907,25.314136506684,25.1573864298453,25.2140462299685,1032474.01637022,0.0,1.0
2022-03-23,28.5,28.68,28.47,28.54,1031795,24.8049816207837,24.9616446625992,24.7788711138144,24.839795630076,1185494.02493252,0.0,1.0
2022-03-24,28.83,28.95,28.665,28.73,997205,25.0921971974454,25.1966392253224,24.9485894091145,25.0051621742146,1145751.40326599,0.0,1.0
2022-03-25,29.03,29.1,28.8,28.95,1067736,25.266267243907,25.3271917601686,25.0660866904761,25.1966392253224,1226788.89527992,0.0,1.0
2022-03-28,29.24,29.25,28.95,29.2,1096709,25.4490407926917,25.4577442950148,25.1966392253224,25.4142267833994,1260077.79315632,0.0,1.0
2022-03-29,30.06,30.24,29.79,30.16,1693118,26.1627279831845,26.3193910249999,25.9277334204613,26.2497630064153,1945329.52040443,0.0,1.0
2022-03-30,30.16,30.31,30.03,30.11,1173567,26.2497630064153,26.3803155412615,26.1366174762152,26.2062454947999,1348384.77251584,0.0,1.0
2022-03-31,29.53,30.06,29.51,30.0,1901262,25.7014423600611,26.1627279831845,25.684035355415,26.110506969246,2184479.22390713,0.0,1.0
2022-04-01,29.97,30.01,29.73,29.96,1402452,26.0843964622767,26.1192104715691,25.8755124065228,26.0756929599536,1611365.11250264,0.0,1.0
2022-04-04,29.81,29.84,29.67,29.68,4006534,25.9451404251074,25.9712509320767,25.8232913925843,25.8319948949073,4603358.33929122,0.0,1.0
2022-04-05,29.32,29.725,29.2275,29.53,1353133,25.5186688112764,25.8711606553612,25.4381614147879,25.7014423600611,1554699.41843003,0.0,1.0
2022-04-06,28.86,28.96,28.57,28.75,1604988,25.1183077044146,25.2053427276454,24.8659061370453,25.0225691788607,1844071.43287998,0.0,1.0
2022-04-07,28.89,29.19,28.63,29.13,1170173,25.1444182113839,25.4055232810763,24.9181271509837,25.3533022671378,1344485.19292821,0.0,1.0
2022-04-08,29.15,29.29,28.91,28.95,1923146,25.370709271784,25.4925583043072,25.16182521603,25.1966392253224,2209623.12481925,0.0,1.0
2022-04-11,29.04,29.32,29.03,29.22,2664828,25.2749707462301,25.5186688112764,25.266267243907,25.4316337880456,3061788.11825302,0.0,1.0
2022-04-12,28.76,29.19,28.7,29.03,2420324,25.0312726811838,25.4055232810763,24.9790516672453,25.266267243907,2780862.12900894,0.0,1.0
2022-04-13,29.2,29.22,28.77,28.77,824388,25.4142267833994,25.4316337880456,25.0399761835069,25.0399761835069,947191.106979652,0.0,1.0
2022-04-14,29.07,29.28,29.01,29.23,1139733,25.3010812531993,25.4838548019841,25.2488602392609,25.4403372903687,1309510.76669146,0.0,1.0
2022-04-18,29.05,29.26,28.94,28.96,807266,25.2836742485532,25.4664477973379,25.1879357229993,25.2053427276454,927518.566702857,0.0,1.0
2022-04-19,29.24,29.245,28.795,28.83,630572,25.4490407926917,25.4533925438533,25.0617349393146,25.0921971974454,724503.741818626,0.0,1.0
2022-04-20,29.41,29.555,29.315,29.46,865768,25.5970003321841,25.7232011158688,25.5143170601149,25.6405178437996,994735.185746954,0.0,1.0
2022-04-21,28.89,29.67,28.8,29.65,1254694,25.1444182113839,25.8232913925843,25.0660866904761,25.8058843879381,1441596.67387289,0.0,1.0
2022-04-22,28.34,28.77,28.32,28.77,1598322,24.6657255836144,25.0399761835069,24.6483185789682,25.0399761835069,1836412.44716072,0.0,1.0
2022-04-25,28.21,28.255,27.75,28.05,1747966,24.5525800534143,24.5917458138682,24.1522189465525,24.413324016245,2008347.82954482,0.0,1.0
2022-04-26,27.19,27.83,27.19,27.82,1588401,23.6648228164599,24.2218469651372,23.6648228164599,24.2131434628141,1825013.58767666,0.0,1.0
2022-04-27,27.32,27.53,27.05,27.14,1371009,23.77796834666,23.9607418954447,23.5429737839368,23.6213053048445,1575238.27662346,0.0,1.0
2022-04-28,27.69,27.81,27.22,27.52,1832369,24.099997932614,24.204439960491,23.6909333234292,23.9520383931216,2105323.73288452,0.0,1.0
2022-04-29,27.43,27.99,27.4,27.78,1160403,23.8737068722139,24.3611030023065,23.8475963652447,24.1783294535218,1333259.82682003,0.0,1.0
2022-05-02,27.43,27.55,27.1,27.41,1496968,23.8737068722139,23.9781489000909,23.5864912955522,23.8562998675677,1719960.47617519,0.0,1.0
2022-05-03,27.75,27.84,27.63,27.76,1115371,24.1522189465525,24.2305504674603,24.0477769186755,24.1609224488756,1281519.73607452,0.0,1.0
2022-05-04,28.23,28.245,27.39,27.72,1821105,24.5699870580605,24.5830423115451,23.8388928629216,24.1261084395833,2092381.81642161,0.0,1.0
2022-05-05,27.26,27.75,26.97,27.72,1918572,23.7257473327215,24.1522189465525,23.4733457653521,24.1261084395833,2204367.7691817,0.0,1.0
2022-05-06,27.0,27.22,26.87,27.17,1653210,23.4994562723214,23.6909333234292,23.3863107421213,23.6474158118138,1899476.71481126,0.0,1.0
2022-05-09,26.2,26.57,26.14,26.5,1523170,22.8031760864748,23.1252056724289,22.7509550725363,23.0642811561673,1750065.5982598,0.0,1.0
2022-05-10,26.57,26.85,26.345,26.81,2895711,23.1252056724289,23.3689037374752,22.9293768701595,23.3340897281828,3327064.08582263,0.0,1.0
2022-05-11,26.6,27.29,26.6,26.77,2989519,23.1513161793981,23.7518578396908,23.1513161793981,23.2992757188905,3434845.98386524,0.0,1.0
2022-05-12,26.4,26.71,26.1715,26.31,2490924,22.9772461329365,23.247054704952,22.778371104854,22.8989146120287,2861978.8994529,0.0,1.0
2022-05-13,27.11,27.16,26.72,26.72,1002858,23.5951947978753,23.6387123094907,23.2557582072751,23.2557582072751,1152246.48971528,0.0,1.0
2022-05-16,27.21,27.35,27.01,27.15,1070678,23.6822298211061,23.8040788536292,23.5081597746445,23.6300088071676,1230169.14370267,0.0,1.0
2022-05-17,27.77,27.82,27.52,27.72,1016879,24.1696259511987,24.2131434628141,23.9520383931216,24.1261084395833,1168356.09649141,0.0,1.0
2022-05-18,27.04,27.54,26.97,27.5,1425710,23.5342702816137,23.9694453977678,23.4733457653521,23.9346313884755,1638087.68823898,0.0,1.0
2022-05-19,27.6,27.79,27.21,27.21,1404585,24.0216664117063,24.1870329558449,23.6822298211061,23.6822298211061,1613815.85005727,0.0,1.0
2022-05-20,27.56,27.87,27.185,27.86,1697070,23.986852402414,24.2566609744295,23.6604710652984,24.2479574721064,1949870.22120889,0.0,1.0
2022-05-23,28.2,28.24,27.835,27.92,1163169,24.5438765510912,24.5786905603835,24.2261987162987,24.3001784860449,1336437.85779805,0.0,1.0
2022-05-24,28.26,28.34,28.02,28.13,972055,24.5960975650297,24.6657255836144,24.3872135092757,24.4829520348296,1116854.98999877,0.0,1.0
2022-05-25,28.47,28.61,28.06,28.06,1398499,24.7788711138144,24.9007201463376,24.4220275185681,24.4220275185681,1606823.26273543,0.0,1.0
2022-05-26,28.86,28.915,28.58,28.58,653851,25.1183077044146,25.1661769671916,24.8746096393683,24.8746096393683,751250.445772807,0.0,1.0
2022-05-27,28.97,29.0,28.82,28.86,430228,25.2140462299685,25.2401567369378,25.0834936951223,25.1183077044146,494315.947798418,0.0,1.0
2022-05-31,28.83,28.95,28.64,28.85,898277,25.0921971974454,25.1966392253224,24.9268306533068,25.1096042020915,1032086.81592207,0.0,1.0
2022-06-01,28.32,28.82,28.19,28.78,927095,24.6483185789682,25.0834936951223,24.5351730487681,25.04867968583,1065197.62457156,0.0,1.0
2022-06-02,28.88,28.89,28.43,28.52,840111,25.1357147090608,25.1444182113839,24.7440571045221,24.8223886254298,965256.24836337,0.0,1.0
2022-06-03,28.35,28.47,28.275,28.35,537878,24.6744290859374,24.7788711138144,24.6091528185143,24.6744290859374,618001.78828416,0.0,1.0
2022-06-06,28.7,28.92,28.65,28.75,648787,24.9790516672453,25.1705287183531,24.9355341556299,25.0225691788607,745432.098385721,0.0,1.0
2022-06-07,28.65,28.69,28.34,28.36,611914,24.9355341556299,24.9703481649222,24.6657255836144,24.6831325882605,703066.394751436,0.0,1.0
2022-06-08,28.27,28.49,28.21,28.38,565704,24.6048010673528,24.7962781184606,24.5525800534143,24.7005395929067,649972.825881522,0.0,1.0
2022-06-09,26.59,27.05,26.575,26.96,1361315,23.8529629447771,24.2656129242655,23.8395069671851,24.1848770587134,1517520.73458555,0.816166,1.0
2022-06-10,25.26,25.445,25.15,25.4,1977973,22.6598662649518,22.82582332192,22.5611890959437,22.7854553891439,2204937.90191865,0.0,1.0
2022-06-13,24.36,24.65,24.26,24.52,1290894,21.852507609431,22.1126565095432,21.7628010921509,21.9960380370791,1439019.19184911,0.0,1.0
2022-06-14,24.25,24.64,24.075,24.5,1194183,21.7538304404229,22.1036858578152,21.5968440351827,21.9780967336231,1331210.97129582,0.0,1.0
2022-06-15,25.13,25.28,24.65,24.97,2656431,22.5432477924877,22.6778075684078,22.1126565095432,22.3997173648395,2961246.38492621,0.0,1.0
2022-06-16,24.41,24.58,24.24,24.35,2602774,21.897360868071,22.0498619474472,21.7448597886948,21.843536957703,2901432.44762614,0.0,1.0
2022-06-17,24.41,24.675,24.205,24.56,1386643,21.897360868071,22.1350831388633,21.7134625076468,22.0319206439912,1545755.02655,0.0,1.0
2022-06-21,24.75,24.915,24.73,24.83,839778,22.2023630268233,22.3503787803355,22.1844217233673,22.2741282406474,936139.341334508,0.0,1.0
2022-06-22,24.51,24.79,24.34,24.38,1173718,21.9870673853511,22.2382456337354,21.8345663059749,21.870448912887,1308397.69014246,0.0,1.0
2022-06-23,24.44,24.52,24.15,24.49,1587189,21.924272823255,21.9960380370791,21.6641239231428,21.9691260818951,1769312.91964469,0.0,1.0
2022-06-24,25.16,25.17,24.6,24.61,1208363,22.5701597476717,22.5791303993997,22.0678032509032,22.0767739026312,1347018.07252987,0.0,1.0
2022-06-27,24.79,24.99,24.74,24.88,1070772,22.2382456337354,22.4176586682956,22.1933923750953,22.3189814992875,1193639.02698026,0.0,1.0
2022-06-28,24.71,25.1502,24.69,25.04,961415,22.1664804199113,22.5613685089783,22.1485391164553,22.4625119269356,1071733.7258765,0.0,1.0
2022-06-29,24.42,24.72,24.41,24.72,955407,21.906331519799,22.1754510716393,21.897360868071,22.1754510716393,1065036.33065689,0.0,1.0
2022-06-30,24.08,24.145,23.66,23.86,1121102,21.6013293610467,21.6596385972788,21.2245619884703,21.4039750230305,1249744.20364525,0.0,1.0
2022-07-01,24.21,24.22,23.72,23.86,768219,21.7179478335108,21.7269184852388,21.2783858988384,21.4039750230305,856369.217413,0.0,1.0
2022-07-05,23.27,23.27,22.88,23.11,1614190,20.8747065710779,20.8747065710779,20.5248511536856,20.7311761434298,1799412.18201566,0.0,1.0
2022-07-06,23.11,23.16,22.88,22.98,639991,20.7311761434298,20.7760294020698,20.5248511536856,20.6145576709657,713427.540611938,0.0,1.0
2022-07-07,23.61,23.625,23.43,23.43,451220,21.1797087298303,21.1931647074223,21.0182369987261,21.0182369987261,502995.784120274,0.0,1.0
2022-07-08,23.7,23.82,23.53,23.7,442853,21.2604445953823,21.3680924161185,21.1079435160062,21.2604445953823,493668.702595223,0.0,1.0
2022-07-11,23.25,23.45,23.22,23.4,827064,20.8567652676219,21.0361783021821,20.8298533124379,20.9913250435421,921966.458041867,0.0,1.0
2022-07-12,23.01,23.24,22.965,23.02,841101,20.6414696261497,20.8477946158939,20.6011016933736,20.6504402778777,937614.15056812,0.0,1.0
2022-07-13,23.04,23.18,22.66,22.73,1049955,20.6683815813337,20.7939707055259,20.3274968156694,20.3902913777654,1170433.35516157,0.0,1.0
2022-07-14,22.02,22.27,21.61,22.01,3983938,19.7533751050768,19.977641398277,19.3855783842284,19.7444044533487,4441079.77970071,0.0,1.0
2022-07-15,22.46,22.62,22.27,22.39,2196534,20.1480837811092,20.2916142087573,19.977641398277,20.0852892190131,2448577.9479563,0.0,1.0
2022-07-18,22.84,23.185,22.79,23.08,770048,20.4889685467735,20.7984560313899,20.4441152881335,20.7042641882458,858408.088228026,0.0,1.0
2022-07-19,23.8,23.87,23.52,23.57,837393,21.3501511126624,21.4129456747585,21.0989728642782,21.1438261229182,933480.671627654,0.0,1.0
2022-07-20,22.81,23.51,22.56,23.45,4375246,20.4620565915895,21.0900022125502,20.2377902983893,21.0361783021821,4877288.88898785,0.0,1.0
2022-07-21,23.16,23.19,22.8,22.81,1777014,20.7760294020698,20.8029413572539,20.4530859398615,20.4620565915895,1980919.61863993,0.0,1.0
2022-07-22,23.1,23.45,23.005,23.33,913853,20.7222054917018,21.0361783021821,20.6369843002857,20.928530481446,1018714.16671616,0.0,1.0
2022-07-25,23.42,23.52,23.3,23.39,2325125,21.0092663469981,21.0989728642782,20.901618526262,20.982354391814,2591924.27763098,0.0,1.0
2022-07-26,22.88,23.12,22.86,23.05,3384204,20.5248511536856,20.7401467951578,20.5069098502296,20.6773522330617,3772528.5771973,0.0,1.0
2022-07-27,23.61,23.66,23.17,23.2,1715249,21.1797087298303,21.2245619884703,20.7850000537978,20.8119120089819,1912067.31908274,0.0,1.0
2022-07-28,23.99,24.03,23.54,23.73,1182578,21.5205934954946,21.5564761024067,21.1169141677342,21.2873565505664,1318274.34154822,0.0,1.0
2022-07-29,24.64,24.67,24.25,24.33,1531044,22.1036858578152,22.1305978129993,21.7538304404229,21.8255956542469,1706725.4937783,0.0,1.0
2022-08-01,24.64,24.9094,24.495,24.75,646947,22.1036858578152,22.3453552153678,21.9736114077591,22.2023630268233,721181.715237046,0.0,1.0
2022-08-02,24.21,24.475,24.2,24.34,776082,21.7179478335108,21.9556701043031,21.7089771817828,21.8345663059749,865134.466849057,0.0,1.0
2022-08-03,24.51,24.5404,24.24,24.38,414929,21.9870673853511,22.0143381666043,21.7448597886948,21.870448912887,462540.529473963,0.0,1.0
2022-08-04,24.69,24.76,24.57,24.61,787933,22.1485391164553,22.2113336785513,22.0408912957192,22.0767739026312,878345.324163911,0.0,1.0
2022-08-05,24.62,24.66,24.41,24.42,398993,22.0857445543592,22.1216271612712,21.897360868071,21.906331519799,444775.933898101,0.0,1.0
2022-08-08,24.68,24.87,24.62,24.76,692788,22.1395684647273,22.3100108475594,22.0857445543592,22.2113336785513,772282.796172857,0.0,1.0
2022-08-09,24.57,24.76,24.54,24.72,603404,22.0408912957192,22.2113336785513,22.0139793405351,22.1754510716393,672642.321087961,0.0,1.0
2022-08-10,25.01,25.16,24.925,25.02,1621074,22.4355999717516,22.5701597476717,22.3593494320635,22.4445706234796,1807086.09491377,0.0,1.0
2022-08-11,25.2,25.32,25.15,25.27,565231,22.6060423545838,22.7136901753199,22.5611890959437,22.6688369166798,630089.114077582,0.0,1.0
2022-08-12,25.41,25.43,25.14,25.21,653661,22.794426040872,22.812367344328,22.5522184442157,22.6150130063118,728666.121279736,0.0,1.0
2022-08-15,25.16,25.22,25.03,25.03,718673,22.5701597476717,22.6239836580398,22.4535412752076,22.4535412752076,801138.001775344,0.0,1.0
2022-08-16,25.03,25.115,24.95,24.95,326463,22.4535412752076,22.5297918148957,22.3817760613835,22.3817760613835,363923.391408309,0.0,1.0
2022-08-17,24.89,25.03,24.735,24.81,532932,22.3279521510155,22.4535412752076,22.1889070492313,22.2561869371914,594083.926294902,0.0,1.0
2022-08-18,24.87,24.95,24.78,24.89,1104064,22.3100108475594,22.3817760613835,22.2292749820074,22.3279521510155,1230751.15774781,0.0,1.0
2022-08-19,24.27,24.4,24.2,24.39,416138,21.7717717438789,21.888390216343,21.7089771817828,21.879419564615,463888.257639827,0.0,1.0
2022-08-22,23.6,23.74,23.55,23.74,448444,21.1707380781023,21.2963272022944,21.1258848194622,21.2963272022944,499901.248645964,0.0,1.0
2022-08-23,23.94,24.1598,23.82,23.83,799319,21.4757402368546,21.6729151618362,21.3680924161185,21.3770630678465,891037.824491896,0.0,1.0
2022-08-24,23.99,24.11,23.77,23.77,351657,21.5205934954946,21.6282413162307,21.3232391574784,21.3232391574784,392008.307380842,0.0,1.0
2022-08-25,24.2,24.21,23.92,23.97,410335,21.7089771817828,21.7179478335108,21.4577989333985,21.5026521920386,457419.385392919,0.0,1.0
2022-08-26,23.3,24.11,23.275,24.07,1776196,20.901618526262,21.6282413162307,20.8791918969419,21.5923587093187,1980007.75624151,0.0,1.0
2022-08-29,23.53,23.62,23.33,23.35,683622,21.1079435160062,21.1886793815583,20.928530481446,20.946471784902,762065.032427353,0.0,1.0
2022-08-30,23.41,23.78,23.32,23.76,809385,21.0002956952701,21.3322098092064,20.919559829718,21.3142685057504,902258.859824892,0.0,1.0
2022-08-31,23.14,23.39,23.11,23.28,699307,20.7580880986138,20.982354391814,20.7311761434298,20.8836772228059,779549.826704927,0.0,1.0
2022-09-01,22.94,22.975,22.61,22.91,974839,20.5786750640536,20.6100723451017,20.2826435570293,20.5517631088696,1086698.07897705,0.0,1.0
2022-09-02,22.81,23.61,22.725,23.35,1134465,20.4620565915895,21.1797087298303,20.3858060519014,20.946471784902,1264640.55722709,0.0,1.0
2022-09-06,22.74,22.97,22.59,22.82,872846,20.3992620294934,20.6055870192377,20.2647022535733,20.4710272433175,973001.76895139,0.0,1.0
2022-09-07,23.18,23.19,22.67,22.7,492096,20.7939707055259,20.8029413572539,20.3364674673974,20.3633794225814,548562.150131754,0.0,1.0
2022-09-08,23.12,23.16,22.6,22.65,1260144,20.7401467951578,20.7760294020698,20.2736729053013,20.3185261639413,1404740.74594313,0.0,1.0
2022-09-09,23.82,23.83,23.62,23.69,772816,21.3680924161185,21.3770630678465,21.1886793815583,21.2514739436543,861493.705732666,0.0,1.0
2022-09-12,24.45,24.5401,24.34,24.36,967250,21.933243474983,22.0140690470524,21.8345663059749,21.852507609431,1078238.27000208,0.0,1.0
2022-09-13,23.66,24.2402,23.64,24.05,717339,21.2245619884703,21.7450392017294,21.2066206850143,21.5744174058627,799650.930333438,0.0,1.0
2022-09-14,24.0,24.1,23.785,23.85,673936,21.5295641472226,21.6192706645027,21.3366951350704,21.3950043713025,751267.600653521,0.0,1.0
2022-09-15,23.86,24.08,23.805,23.84,1571236,21.4039750230305,21.6013293610467,21.3546364385264,21.3860337195745,1751529.37338328,0.0,1.0
2022-09-16,23.75,23.81,23.56,23.64,996600,21.3052978540224,21.3591217643904,21.1348554711902,21.2066206850143,1110956.0712164,0.0,1.0
2022-09-19,23.9,23.91,23.39,23.39,576995,21.4398576299425,21.4488282816705,20.982354391814,20.982354391814,643202.988472316,0.0,1.0
2022-09-20,23.22,23.36,23.035,23.35,1213733,20.8298533124379,20.95544243663,20.6638962554697,20.946471784902,1353004.25966857,0.0,1.0
2022-09-21,22.94,23.51,22.93,23.27,1164114,20.5786750640536,21.0900022125502,20.5697044123256,20.8747065710779,1297691.66755771,0.0,1.0
2022-09-22,22.99,23.23,22.87,23.2,758095,20.6235283226937,20.8388239641659,20.5158805019576,20.8119120089819,845083.526799919,0.0,1.0
2022-09-23,21.92,22.2301,21.73,22.21,1897852,19.6636685877967,19.9418484978822,19.4932262049645,19.9238174879089,2115623.32096146,0.0,1.0
2022-09-26,21.76,22.13,21.68,21.9,1741088,19.5201381601485,19.8520522740849,19.4483729463244,19.6457272843406,1940871.24635965,0.0,1.0
2022-09-27,21.48,21.95,21.3,21.81,1950804,19.2689599117642,19.6905805429807,19.1074881806601,19.5649914187886,2174651.36218468,0.0,1.0
2022-09-28,21.98,22.03,21.29,21.36,1206388,19.7174924981647,19.7623457568048,19.0985175289321,19.1613120910281,1344816.44876843,0.0,1.0
2022-09-29,21.49,21.51,21.07,21.35,840279,19.2779305634923,19.2958718669483,18.9011631909159,19.1523414393001,936697.829184875,0.0,1.0
2022-09-30,21.5,21.8,21.4,21.44,851361,19.2869012152203,19.5560207670606,19.1971946979402,19.2330773048522,949051.44666553,0.0,1.0
2022-10-03,22.12,22.23,21.83,21.93,1291168,19.8430816223569,19.941758791365,19.5829327222446,19.6726392395247,1439324.63231019,0.0,1.0
2022-10-04,23.18,23.225,22.88,22.88,783972,20.7939707055259,20.8343386383019,20.5248511536856,20.5248511536856,873929.814432736,0.0,1.0
2022-10-05,22.73,22.86,22.34,22.56,651019,20.3902913777654,20.5069098502296,20.0404359603731,20.2377902983893,725720.961797344,0.0,1.0
2022-10-06,22.13,22.365,22.075,22.2,797720,19.8520522740849,20.0628625896931,19.8027136895808,19.9148468361809,889255.345304784,0.0,1.0
2022-10-07,21.74,22.1,21.6689,22.04,631066,19.5021968566925,19.8251403189008,19.4384155229063,19.7713164085328,703478.43070264,0.0,1.0
2022-10-10,21.76,21.89,21.62,21.77,927036,19.5201381601485,19.6367566326126,19.3945490359564,19.5291088118765,1033409.86598051,0.0,1.0
2022-10-11,21.5,21.87,21.39,21.55,787810,19.2869012152203,19.6188153291566,19.1882240462122,19.3317544738603,878208.210380287,0.0,1.0
2022-10-12,21.32,21.44,21.25,21.37,782924,19.1254294841161,19.2330773048522,19.06263492202,19.1702827427561,872761.560406414,0.0,1.0
2022-10-13,22.0,22.08,20.99,21.04,1348773,19.7354338016207,19.8071990154448,18.8293979770918,18.8742512357318,1503539.58764074,0.0,1.0
2022-10-14,21.75,22.32,21.72,22.23,695974,19.5111675084205,20.022494656917,19.4842555532365,19.941758791365,775834.377592581,0.0,1.0
2022-10-17,22.51,22.57,22.34,22.35,467045,20.1929370397492,20.2467609501173,20.0404359603731,20.0494066121011,520636.642867014,0.0,1.0
2022-10-18,22.91,23.12,22.6621,23.07,951780,20.5517631088696,20.7401467951578,20.3293806525322,20.6952935365177,1060993.14615929,0.0,1.0
2022-10-19,22.52,22.66,22.37,22.56,811187,20.2019076914772,20.3274968156694,20.0673479155571,20.2377902983893,904267.632492296,0.0,1.0
2022-10-20,22.62,22.95,22.545,22.7,710536,20.2916142087573,20.5876457157816,20.2243343207973,20.3633794225814,792067.311878206,0.0,1.0
2022-10-21,23.02,23.025,22.355,22.44,896408,20.6504402778777,20.6549256037417,20.0538919379651,20.1301424776532,999267.419111935,0.0,1.0
2022-10-24,23.3,23.45,23.15,23.22,840012,20.901618526262,21.0361783021821,20.7670587503418,20.8298533124379,936400.191947253,0.0,1.0
2022-10-25,23.78,23.81,23.35,23.36,734471,21.3322098092064,21.3591217643904,20.946471784902,20.95544243663,818748.762374457,0.0,1.0
2022-10-26,24.01,24.19,23.8,23.8,935786,21.5385347989506,21.7000065300548,21.3501511126624,21.3501511126624,1043163.89530335,0.0,1.0
2022-10-27,24.07,24.38,24.055,24.12,428170,21.5923587093187,21.870448912887,21.5789027317267,21.6372119679587,477300.88401839,0.0,1.0
2022-10-28,24.27,24.29,23.98,24.06,559567,21.7717717438789,21.7897130473349,21.5116228437666,21.5833880575907,623775.191553631,0.0,1.0
2022-10-31,24.08,24.15,24.0,24.06,516272,21.6013293610467,21.6641239231428,21.5295641472226,21.5833880575907,575512.254464214,0.0,1.0
2022-11-01,24.29,24.68,24.11,24.68,429106,21.7897130473349,22.1395684647273,21.6282413162307,22.1395684647273,478344.286469382,0.0,1.0
2022-11-02,23.9,24.64,23.9,24.3,772568,21.4398576299425,22.1036858578152,21.4398576299425,21.7986836990629,861217.248673004,0.0,1.0
2022-11-03,23.76,23.87,23.62,23.66,557995,21.3142685057504,21.4129456747585,21.1886793815583,21.2245619884703,622022.810514146,0.0,1.0
2022-11-04,25.0,25.0185,24.465,24.55,1364805,22.4266293200236,22.4432250257204,21.9466994525751,22.0229499922631,1521411.1988526,0.0,1.0
2022-11-07,25.31,25.39,25.17,25.29,749756,22.7047195235919,22.7764847374159,22.5791303993997,22.6867782201358,835787.658168698,0.0,1.0
2022-11-08,25.6,25.725,25.38,25.48,675042,22.9648684237041,23.0770015703043,22.7675140856879,22.857220602968,752500.509959929,0.0,1.0
2022-11-09,25.48,25.85,25.46,25.58,773494,22.857220602968,23.1891347169044,22.839279299512,22.9469271202481,862249.503661913,0.0,1.0
2022-11-10,26.76,26.785,26.32,26.49,1495747,24.0054640241532,24.0278906534732,23.6107553481208,23.763256427497,1667378.29686306,0.0,1.0
2022-11-11,27.36,27.42,26.89,27.04,1027623,24.5437031278338,24.5975270382019,24.1220824966173,24.2566422725375,1145538.84283726,0.0,1.0
2022-11-14,27.04,27.37,27.03,27.19,898478,24.2566422725375,24.5526737795618,24.2476716208095,24.3912020484576,1001574.94376317,0.0,1.0
2022-11-15,27.23,27.51,26.8499,27.48,1115819,24.4270846553697,24.6782629037539,24.086110183188,24.6513509485699,1243854.99942667,0.0,1.0
2022-11-16,27.31,27.39,27.18,27.36,770538,24.4988498691937,24.5706150830178,24.3822313967296,24.5437031278338,858954.313870106,0.0,1.0
2022-11-17,27.13,27.16,26.8,26.83,764421,24.3373781380896,24.3642900932736,24.0413466310653,24.0682585862493,852135.411313781,0.0,1.0
2022-11-18,27.28,27.33,27.11,27.33,698188,24.4719379140097,24.5167911726498,24.3194368346336,24.5167911726498,778302.425697812,0.0,1.0
2022-11-21,26.92,26.96,26.78,26.91,604218,24.1489944518014,24.1848770587134,24.0234053276092,24.1400238000734,673549.724501538,0.0,1.0
2022-11-22,27.33,27.36,27.04,27.07,308618,24.5167911726498,24.5437031278338,24.2566422725375,24.2835542277215,344030.745320754,0.0,1.0
2022-11-23,27.49,27.538,27.29,27.3,443473,24.6603216002979,24.7033807285924,24.4809085657377,24.4898792174657,494359.845244383,0.0,1.0
2022-11-25,27.69,27.72,27.52,27.548,202100,24.8397346348581,24.8666465900421,24.6872335554819,24.7123513803204,225290.208702424,0.0,1.0
2022-11-28,27.16,27.57,27.1,27.46,507148,24.3642900932736,24.732086814122,24.3104661829056,24.6334096451139,565341.310059459,0.0,1.0
2022-11-29,27.34,27.43,27.18,27.18,548566,24.5257618243778,24.6064976899299,24.3822313967296,24.3822313967296,611511.868515851,0.0,1.0
2022-11-30,27.82,27.89,27.21,27.46,859121,24.9563531073222,25.0191476694183,24.4091433519137,24.6334096451139,957701.877242133,0.0,1.0
2022-12-01,27.99,28.16,27.79,28.07,576479,25.1088541866984,25.2613552660745,24.9294411521382,25.1806194005225,642627.779428819,0.0,1.0
2022-12-02,27.96,28.02,27.72,27.8,426894,25.0819422315144,25.1357661418824,24.8666465900421,24.9384118038662,475878.467856567,0.0,1.0
2022-12-05,27.66,28.05,27.58,27.99,694858,24.8128226796741,25.1626780970664,24.74105746585,25.1088541866984,774590.320824089,0.0,1.0
2022-12-06,27.36,27.7,27.24,27.68,1068077,24.5437031278338,24.8487052865861,24.4360553070977,24.8307639831301,1190634.78594883,0.0,1.0
2022-12-07,27.47,27.59,27.32,27.46,405027,24.6423802968419,24.750028117578,24.5078205209218,24.6334096451139,451502.312519131,0.0,1.0
2022-12-08,27.51,27.58,27.375,27.49,1463205,24.6782629037539,24.74105746585,24.5571591054258,24.6603216002979,1631102.22575176,0.0,1.0
2022-12-09,27.36,27.543,27.32,27.32,523461,24.5437031278338,24.7078660544564,24.5078205209218,24.5078205209218,583526.16495586,0.0,1.0
2022-12-12,27.66,27.7,27.5,27.55,312734,24.8128226796741,24.8487052865861,24.6692922520259,24.714145510666,348619.040714219,0.0,1.0
2022-12-13,27.66,28.07,27.5,28.0,663999,25.185932717541,25.559259992096,25.0402440250317,25.4955211891232,729225.021998437,0.415923,1.0
2022-12-14,27.62,27.85,27.48,27.73,667809,25.1495105444136,25.3589380398957,25.022032938468,25.2496715205138,733409.286332895,0.0,1.0
2022-12-15,26.78,27.21,26.64,27.16,881054,24.3846449087399,24.7761832698586,24.2571673027943,24.7306555534495,967601.792369888,0.0,1.0
2022-12-16,26.61,26.745,26.46,26.6,1036330,24.2298506729488,24.3527755072535,24.0932675237214,24.220745129667,1138130.88129296,0.0,1.0
2022-12-19,26.59,26.765,26.505,26.74,387541,24.2116395863852,24.3709865938172,24.1342424684896,24.3482227356126,425609.969669076,0.0,1.0
2022-12-20,26.69,26.78,26.57,26.6,485408,24.3026950192035,24.3846449087399,24.1934284998215,24.220745129667,533090.65145914,0.0,1.0
2022-12-21,27.07,27.15,26.91,26.99,391592,24.648705663913,24.7215500101676,24.5030169714037,24.5758613176584,430058.907941748,0.0,1.0
2022-12-22,26.82,26.97,26.575,26.97,564784,24.4210670818673,24.5576502310947,24.1979812714624,24.5576502310947,620263.923325736,0.0,1.0
2022-12-23,26.99,27.01,26.775,26.83,510877,24.5758613176584,24.594072404222,24.380092137099,24.4301726251491,561061.525037682,0.0,1.0
2022-12-27,26.96,27.06,26.91,26.98,282378,24.5485446878129,24.6396001206312,24.5030169714037,24.5667557743765,310116.586413345,0.0,1.0
2022-12-28,26.75,27.091,26.745,27.02,332499,24.3573282788945,24.6678273048049,24.3527755072535,24.6031779475039,365161.077937555,0.0,1.0
2022-12-29,27.32,27.39,27.15,27.15,232579,24.8763442459588,24.9400830489316,24.7215500101676,24.7215500101676,255425.725628163,0.0,1.0
2022-12-30,26.94,27.21,26.9,27.09,406687,24.5303336012492,24.7761832698586,24.4939114281219,24.6669167504767,446636.721623796,0.0,1.0
2023-01-03,27.41,27.72,27.295,27.58,1065518,24.9582941354952,25.2405659772319,24.8535803877542,25.1130883712863,1170186.08008406,0.0,1.0
2023-01-04,27.99,28.08,27.81,27.99,458651,25.4864156458413,25.5683655353778,25.3225158667684,25.4864156458413,503705.25492449,0.0,1.0
2023-01-05,27.73,27.89,27.69,27.78,257952,25.2496715205138,25.395360213023,25.2132493473865,25.2951992369229,283291.168924262,0.0,1.0
2023-01-06,28.44,28.47,27.8,27.9,443489,25.8961650935237,25.9234817233692,25.3134103234866,25.4044657563049,487053.859691152,0.0,1.0
2023-01-09,28.66,28.925,28.645,28.79,550903,26.0964870457239,26.3377839426924,26.0828287308012,26.2148591083877,605019.36342375,0.0,1.0
2023-01-10,28.93,28.94,28.7,28.8,270576,26.3423367143333,26.3514422576152,26.1329092188512,26.2239646516695,297155.251065513,0.0,1.0
2023-01-11,29.16,29.19,28.975,29.1,544696,26.5517642098154,26.5790808396609,26.3833116591016,26.4971309501244,598202.636724546,0.0,1.0
2023-01-12,29.64,29.68,29.13,29.41,419271,26.9888302873432,27.0252524604706,26.5244475799699,26.7794027918612,460456.874480696,0.0,1.0
2023-01-13,29.62,29.64,29.31,29.31,186808,26.9706192007796,26.9888302873432,26.6883473590429,26.6883473590429,205158.543777151,0.0,1.0
2023-01-17,29.6,29.82,29.52,29.64,304323,26.9524081142159,27.1527300664162,26.8795637679613,26.9888302873432,334217.290040544,0.0,1.0
2023-01-18,29.47,29.97,29.455,29.93,362155,26.8340360515521,27.2893132156436,26.8203777366294,27.2528910425163,397730.249355564,0.0,1.0
2023-01-19,29.29,29.375,29.1,29.28,217616,26.6701362724792,26.7475333903748,26.4971309501244,26.6610307291974,238992.878584474,0.0,1.0
2023-01-20,29.53,29.54,29.22,29.32,380793,26.8886693112431,26.8977748545249,26.6063974695064,26.6974529023247,418199.099399023,0.0,1.0
2023-01-23,29.6,29.65,29.34,29.39,288287,26.9524081142159,26.9979358306251,26.7156639888883,26.7611917052975,316606.039944133,0.0,1.0
2023-01-24,29.67,29.71,29.39,29.48,262690,27.0161469171887,27.0525690903161,26.7611917052975,26.843141594834,288494.592655667,0.0,1.0
2023-01-25,29.81,29.825,29.44,29.46,352450,27.1436245231343,27.1572828380571,26.8067194217066,26.8249305082703,387071.906739845,0.0,1.0
2023-01-26,29.93,29.93,29.63,29.86,501540,27.2528910425163,27.2528910425163,26.9797247440614,27.1891522395435,550807.331837995,0.0,1.0
2023-01-27,30.0,30.065,29.78,29.81,211540,27.3166298454891,27.375815876821,27.1163078932889,27.1436245231343,232320.020291521,0.0,1.0
2023-01-30,29.72,30.005,29.69,29.9,187008,27.0616746335979,27.32118261713,27.0343580037524,27.2255744126708,205378.190198907,0.0,1.0
2023-01-31,30.27,30.27,29.85,29.9,338293,27.5624795140985,27.5624795140985,27.1800466962617,27.2255744126708,371524.234775832,0.0,1.0
2023-02-01,30.64,30.725,30.06,30.23,1103928,27.8993846155262,27.9767817334218,27.3712631051801,27.5260573409712,1212369.17538233,0.0,1.0
2023-02-02,30.63,30.72,30.36,30.69,460580,27.8902790722444,27.9722289617808,27.644429403635,27.9449123319354,505823.744662327,0.0,1.0
2023-02-03,30.05,30.39,29.995,30.07,586478,27.3621575618983,27.6717460334805,27.3120770738482,27.3803686484619,644088.97069363,0.0,1.0
2023-02-06,30.05,30.07,29.85,29.95,552454,27.3621575618983,27.3803686484619,27.1800466962617,27.27110212908,606722.721424467,0.0,1.0
2023-02-07,30.39,30.4001,29.955,30.06,476766,27.6717460334805,27.6809426321951,27.2756549007209,27.3712631051801,523599.729575055,0.0,1.0
2023-02-08,30.25,30.41,30.19,30.37,355689,27.5442684275349,27.6899571200441,27.4896351678439,27.6535349469168,390629.080540185,0.0,1.0
2023-02-09,30.49,30.81,30.415,30.76,377700,27.7628014662988,28.0541788513173,27.694509891685,28.0086511349082,414802.267486562,0.0,1.0
2023-02-10,30.28,30.31,30.09,30.28,280377,27.5715850573803,27.5989016872258,27.3985797350256,27.5715850573803,307919.023963675,0.0,1.0
2023-02-13,30.59,30.6,30.37,30.4,191196,27.8538568991171,27.8629624423989,27.6535349469168,27.6808515767623,209977.586270481,0.0,1.0
2023-02-14,30.76,30.9,30.5,30.54,349700,28.0086511349082,28.1361287408538,27.7719070095806,27.8083291827079,384051.768440696,0.0,1.0
2023-02-15,30.59,30.61,30.37,30.41,214216,27.8538568991171,27.8720679856807,27.6535349469168,27.6899571200441,235258.889414619,0.0,1.0
2023-02-16,30.74,30.95,30.54,30.56,596952,27.9904400483445,28.1816564572629,27.8083291827079,27.8265402692716,655591.853801003,0.0,1.0
2023-02-17,30.81,30.845,30.545,30.57,1058068,28.0541788513173,28.0860482528037,27.8128819543488,27.8356458125534,1162004.25087364,0.0,1.0
2023-02-21,30.19,30.46,30.165,30.31,376320,27.4896351678439,27.7354848364533,27.4668713096393,27.5989016872258,413286.707176445,0.0,1.0
2023-02-22,29.87,30.04,29.8,29.93,452699,27.1982577828253,27.3530520186164,27.1345189798525,27.2528910425163,497168.577413025,0.0,1.0
2023-02-23,30.09,30.18,29.81,30.06,491497,27.3985797350256,27.480529624562,27.1436245231343,27.3712631051801,539777.786769508,0.0,1.0
2023-02-24,29.63,29.64,29.45,29.55,516233,26.9797247440614,26.9888302873432,26.8158249649885,26.9068803978068,566943.656212314,0.0,1.0
2023-02-27,30.13,30.205,30.03,30.04,451607,27.4350019081529,27.5032934827666,27.3439464753346,27.3530520186164,495969.307950236,0.0,1.0
2023-02-28,30.01,30.3,30.01,30.26,139449,27.3257353887709,27.589796143944,27.3257353887709,27.5533739708167,153147.369337394,0.0,1.0
2023-03-01,30.14,30.35,29.99,30.31,1317769,27.4441074514347,27.6353238603532,27.3075243022073,27.5989016872258,1447216.22775616,0.0,1.0
2023-03-02,30.25,30.29,29.98,30.01,1746739,27.5442684275349,27.5806906006622,27.2984187589255,27.3257353887709,1918324.85545992,0.0,1.0
2023-03-03,30.81,30.835,30.44,30.52,1252466,28.0541788513173,28.0769427095219,27.7172737498896,27.7901180961443,1375498.37635644,0.0,1.0
2023-03-06,30.85,30.96,30.79,30.83,148797,28.0906010244446,28.1907620005448,28.0359677647537,28.072389937881,163413.643090278,0.0,1.0
2023-03-07,30.29,30.82,30.24,30.82,346393,27.5806906006622,28.0632843945991,27.535162884253,28.0632843945991,380419.914856957,0.0,1.0
2023-03-08,30.47,30.54,30.28,30.36,376772,27.7445903797351,27.8083291827079,27.5715850573803,27.644429403635,413783.108089614,0.0,1.0
2023-03-09,29.96,30.43,29.93,30.33,400967,27.2802076723618,27.7081682066078,27.2528910425163,27.6171127737895,440354.833961569,0.0,1.0
2023-03-10,29.64,30.09,29.58,29.98,734123,26.9888302873432,27.3985797350256,26.9341970276523,27.2984187589255,806237.450394595,0.0,1.0
2023-03-13,29.1,29.38,28.88,29.0,717262,26.4971309501244,26.7520861620157,26.2968089979242,26.4060755173061,787720.158808439,0.0,1.0
2023-03-14,29.75,29.8,29.51,29.6638,535024,27.0889912634434,27.1345189798525,26.8704582246795,27.010501480354,587580.535768416,0.0,1.0
2023-03-15,28.42,28.44,27.85,28.0,1077648,25.87795400696,25.8961650935237,25.3589380398957,25.4955211891232,1183507.63556357,0.0,1.0
2023-03-16,28.71,28.71,27.9,27.9,1160588,26.1420147621331,26.1420147621331,25.4044657563049,25.4044657563049,1274595.00666586,0.0,1.0
2023-03-17,28.09,28.195,27.83,28.12,602344,25.5774710786596,25.6730792831188,25.3407269533321,25.6047877085051,661513.52133155,0.0,1.0
2023-03-20,28.73,28.84,28.47,28.48,293515,26.1602258486967,26.2603868247969,25.9234817233692,25.932587266651,322347.597408839,0.0,1.0
2023-03-21,29.6,29.69,29.45,29.62,433339,26.9524081142159,27.0343580037524,26.8158249649885,26.9706192007796,475906.803787026,0.0,1.0
2023-03-22,29.43,30.02,29.42,29.63,540392,26.7976138784248,27.3348409320528,26.788508335143,26.9797247440614,593475.845728353,0.0,1.0
2023-03-23,29.36,29.94,29.19,29.79,671511,26.733875075452,27.2619965857981,26.5790808396609,27.1254134365707,737474.941599601,0.0,1.0
2023-03-24,29.08,29.115,28.78,28.93,405893,26.4789198635608,26.5107892650472,26.2057535651059,26.3423367143333,445764.725329424,0.0,1.0
2023-03-27,29.46,29.485,29.23,29.3999,529944,26.8249305082703,26.8476943664749,26.6155030127882,26.7702061931465,582001.516655809,0.0,1.0
2023-03-28,29.67,29.72,29.49,29.52,474170,27.0161469171887,27.0616746335979,26.8522471381158,26.8795637679613,520748.719020661,0.0,1.0
2023-03-29,30.09,30.13,29.9,29.94,444074,27.3985797350256,27.4350019081529,27.2255744126708,27.2619965857981,487696.325474789,0.0,1.0
2023-03-30,30.42,30.485,30.33,30.48,874862,27.699062663326,27.7582486946579,27.6171127737895,27.7536959230169,960801.539152314,0.0,1.0
2023-03-31,30.43,30.56,30.375,30.47,274260,27.7081682066078,27.8265402692716,27.6580877185577,27.7445903797351,301201.138154262,0.0,1.0
2023-04-03,30.76,30.76,30.56,30.58,689225,28.0086511349082,28.0086511349082,27.8265402692716,27.8447513558352,756929.025174546,0.0,1.0
2023-04-04,30.64,30.765,30.52,30.74,461800,27.8993846155262,28.0132039065491,27.7901180961443,27.9904400483445,507163.587835041,0.0,1.0
2023-04-05,30.49,30.62,30.34,30.5248,317707,27.7628014662988,27.8811735289626,27.6262183170713,27.7944887569195,348916.028584467,0.0,1.0
2023-04-06,30.88,30.99,30.57,30.58,263273,28.1179176542901,28.2180786303902,27.8356458125534,27.8447513558352,289134.861975086,0.0,1.0
2023-04-10,30.93,31.02,30.7,30.7,191055,28.1634453706993,28.2453952602357,27.9540178752172,27.9540178752172,209822.735543143,0.0,1.0
2023-04-11,31.13,31.21,31.02,31.05,412704,28.3455562363359,28.4184005825905,28.2453952602357,28.2727118900812,453244.78422233,0.0,1.0
2023-04-12,31.5,31.675,31.4,31.6,411376,28.6824613377636,28.8418083451956,28.5914059049453,28.7735167705819,451786.331981869,0.0,1.0
2023-04-13,31.71,31.74,31.51,31.57,314356,28.873677746682,28.9009943765275,28.6915668810454,28.7462001407364,345235.852787943,0.0,1.0
2023-04-14,31.74,31.87,31.62,31.77,299454,28.9009943765275,29.0193664391913,28.7917278571455,28.928311006373,328869.997902889,0.0,1.0
2023-04-17,31.48,31.535,31.28,31.48,329504,28.6642502511999,28.71433073925,28.4821393855633,28.6642502511999,361871.872771756,0.0,1.0
2023-04-18,31.69,31.73,31.6,31.66,128603,28.8554666601183,28.8918888332456,28.7735167705819,28.8281500302728,141235.943885556,0.0,1.0
2023-04-19,31.69,31.81,31.64,31.66,257897,28.8554666601183,28.9647331795003,28.8099389437092,28.8281500302728,283230.76615828,0.0,1.0
2023-04-20,31.46,31.56,31.37,31.37,165573,28.6460391646362,28.7370945974545,28.5640892750998,28.5640892750998,181837.584947188,0.0,1.0
2023-04-21,31.69,31.72,31.41,31.56,428244,28.8554666601183,28.8827832899638,28.6005114482271,28.7370945974545,470311.311192787,0.0,1.0
2023-04-24,31.91,31.98,31.88,31.89,865048,29.0557886123186,29.1195274152914,29.0284719824731,29.0375775257549,950023.489236738,0.0,1.0
2023-04-25,31.26,31.62,31.25,31.62,323802,28.4639282989997,28.7917278571455,28.4548227557178,28.7917278571455,355609.753287487,0.0,1.0
2023-04-26,31.31,31.5585,31.28,31.52,497868,28.5094560154088,28.7357287659623,28.4821393855633,28.7006724243272,546774.623534551,0.0,1.0
2023-04-27,31.87,31.89,31.515,31.63,594087,29.0193664391913,29.0375775257549,28.6961196526863,28.8008334004274,652445.418809344,0.0,1.0
2023-04-28,31.66,31.725,31.285,31.31,527415,28.8281500302728,28.8873360616047,28.4866921572042,28.5094560154088,579224.087652703,0.0,1.0
2023-05-01,31.7,31.85,31.675,31.82,406632,28.8645722034002,29.0011553526276,28.8418083451956,28.9738387227821,446576.318857812,0.0,1.0
2023-05-02,31.07,31.37,30.9,31.37,395222,28.2909229766449,28.5640892750998,28.1361287408538,28.5640892750998,434045.490496622,0.0,1.0
2023-05-03,31.36,31.63,31.345,31.39,319229,28.5549837318179,28.8008334004274,28.5413254168952,28.5823003616634,350587.537854033,0.0,1.0
2023-05-04,31.21,31.335,31.07,31.25,286168,28.4184005825905,28.5322198736134,28.2909229766449,28.4548227557178,314278.886105625,0.0,1.0
2023-05-05,32.0,32.09,31.63,31.64,176326,29.1377385018551,29.2196883913915,28.8008334004274,28.8099389437092,193646.874812909,0.0,1.0
2023-05-08,31.97,32.075,31.92,32.06,137611,29.1104218720096,29.2060300764688,29.0648941556004,29.192371761546,151128.818721454,0.0,1.0
2023-05-09,31.71,31.765,31.515,31.52,182004,28.873677746682,28.9237582347321,28.6961196526863,28.7006724243272,199882.636726567,0.0,1.0
2023-05-10,31.6,31.78,31.38,31.78,230715,28.7735167705819,28.9374165496548,28.5731948183816,28.9374165496548,253378.620977395,0.0,1.0
2023-05-11,31.3,31.34,31.02,31.15,309026,28.500350472127,28.5367726452543,28.2453952602357,28.3637673228995,339382.27564814,0.0,1.0
2023-05-12,31.32,31.48,31.25,31.43,560577,28.5185615586906,28.6642502511999,28.4548227557178,28.6187225347908,615643.660844096,0.0,1.0
2023-05-15,31.31,31.37,31.23,31.3,220828,28.5094560154088,28.5640892750998,28.4366116691542,28.500350472127,242520.400117878,0.0,1.0
2023-05-16,31.06,31.31,31.04,31.26,289787,28.2818174333631,28.5094560154088,28.2636063467994,28.4639282989997,318253.388107303,0.0,1.0
2023-05-17,31.18,31.24,30.93,31.1,296357,28.391083952745,28.445717212436,28.1634453706993,28.3182396064904,325468.773061995,0.0,1.0
2023-05-18,30.91,31.03,30.725,31.03,319165,28.1452342841356,28.2545008035176,27.9767817334218,28.2545008035176,350517.25099907,0.0,1.0
2023-05-19,31.23,31.355,31.18,31.25,166171,28.4366116691542,28.550430960177,28.391083952745,28.4548227557178,182494.327748238,0.0,1.0
2023-05-22,31.32,31.39,31.22,31.24,204285,28.5185615586906,28.5823003616634,28.4275061258723,28.445717212436,224352.346342316,0.0,1.0
2023-05-23,30.9,31.16,30.89,31.07,231366,28.1361287408538,28.3728728661814,28.127023197572,28.2909229766449,254093.570080212,0.0,1.0
2023-05-24,30.4,30.53,30.36,30.53,189903,27.6808515767623,27.7992236394261,27.644429403635,27.7992236394261,208557.572153828,0.0,1.0
2023-05-25,30.21,30.28,30.085,30.21,382684,27.5078462544075,27.5715850573803,27.3940269633847,27.5078462544075,420275.856316728,0.0,1.0
2023-05-26,30.47,30.52,30.275,30.33,909521,27.7445903797351,27.7901180961443,27.5670322857394,27.6171127737895,998865.165810554,0.0,1.0
2023-05-30,30.32,30.5,30.22,30.45,209097,27.6080072305077,27.7719070095806,27.5169517976894,27.7263792931714,229637.039249769,0.0,1.0
2023-05-31,29.68,29.84,29.44,29.83,378335,27.0252524604706,27.1709411529798,26.8067194217066,27.161835609698,415499.644875638,0.0,1.0
2023-06-01,30.38,30.41,29.92,30.01,670283,27.6626404901986,27.6899571200441,27.2437854992345,27.3257353887709,736126.312570019,0.0,1.0
2023-06-02,30.78,30.845,30.7,30.74,316853,28.0268622214718,28.0860482528037,27.9540178752172,27.9904400483445,347978.138363569,0.0,1.0
2023-06-05,30.47,30.59,30.38,30.57,228800,27.7445903797351,27.8538568991171,27.6626404901986,27.8356458125534,251275.50648908,0.0,1.0
2023-06-06,30.76,30.77,30.44,30.45,238320,28.0086511349082,28.01775667819,27.7172737498896,27.7263792931714,261730.676164674,0.0,1.0
2023-06-07,29.93,30.02,29.855,29.94,314313,27.9216039622425,28.0055646824765,27.8516366953809,27.9309329311574,336921.478534017,0.734402,1.0
2023-06-08,30.43,30.455,30.33,30.39,196759,28.3880524079866,28.4113748302739,28.2947627188378,28.3507365323271,210911.84009212,0.0,1.0
2023-06-09,30.24,30.29,30.155,30.29,199320,28.2108019986039,28.2574468431783,28.1315057628274,28.2574468431783,213657.052369454,0.0,1.0
2023-06-12,30.46,30.51,30.33,30.39,158967,28.4160393147313,28.4626841593057,28.2947627188378,28.3507365323271,170401.468211996,0.0,1.0
2023-06-13,30.72,30.79,30.67,30.71,112970,28.6585925065182,28.7238952889224,28.6119476619438,28.6492635376033,121095.912132135,0.0,1.0
2023-06-14,30.97,31.18,30.83,31.11,250309,28.8918167293903,29.0877250766028,28.7612111645819,29.0224222941986,268313.68212696,0.0,1.0
2023-06-15,31.37,31.395,31.08,31.08,757724,29.2649754859856,29.2882979082728,28.994435387454,28.994435387454,812226.953389483,0.0,1.0
2023-06-16,31.44,31.59,31.39,31.59,159902,29.3302782683898,29.470212802113,29.2836334238153,29.470212802113,171403.722596731,0.0,1.0
2023-06-20,31.15,31.25,31.06,31.2,198193,29.0597381698582,29.153027859007,28.9757774496242,29.1063830144326,212448.987458655,0.0,1.0
2023-06-21,31.3,31.38,31.04,31.07,190348,29.1996727035814,29.2743044549005,28.9571195117945,28.9851064185391,204039.697995288,0.0,1.0
2023-06-22,31.01,31.16,30.96,31.02,135371,28.9291326050498,29.069067138773,28.8824877604754,28.9384615739647,145108.212102676,0.0,1.0
2023-06-23,30.57,30.7,30.53,30.53,272603,28.518657972795,28.6399345686885,28.4813420971355,28.4813420971355,292211.285606413,0.0,1.0
2023-06-26,30.68,30.73,30.58,30.58,194716,28.6212766308587,28.6679214754331,28.5279869417099,28.5279869417099,208721.887463228,0.0,1.0
2023-06-27,31.11,31.155,30.82,30.85,179190,29.0224222941986,29.0644026543156,28.7518821956671,28.7798691024117,192079.105027506,0.0,1.0
2023-06-28,31.17,31.185,31.05,31.08,380686,29.0783961076879,29.0923895610603,28.9664484807093,28.994435387454,408068.676692344,0.0,1.0
2023-06-29,31.39,31.39,31.225,31.23,284054,29.2836334238153,29.2836334238153,29.1297054367198,29.1343699211772,304485.954012407,0.0,1.0
2023-06-30,31.83,31.85,31.705,31.75,313980,29.6941080560702,29.7127659938999,29.5774959446341,29.6194763047511,336564.525902875,0.0,1.0
2023-07-03,31.94,31.995,31.9,31.94,416466,29.7967267141339,29.8480360431657,29.7594108384743,29.7967267141339,446422.325768096,0.0,1.0
2023-07-05,31.51,31.73,31.5,31.73,429556,29.3955810507939,29.6008183669213,29.386252081879,29.6008183669213,460453.887154391,0.0,1.0
2023-07-06,30.96,31.08,30.74,31.06,364247,28.8824877604754,28.994435387454,28.677250444348,28.9757774496242,390447.222327997,0.0,1.0
2023-07-07,31.35,31.52,31.055,31.12,401466,29.2463175481558,29.4049100197088,28.9711129651668,29.0317512631135,430343.378419402,0.0,1.0
2023-07-10,31.57,31.6,31.455,31.53,147717,29.4515548642832,29.4795417710279,29.3442717217621,29.4142389886237,158342.257700475,0.0,1.0
2023-07-11,31.84,31.88,31.64,31.7,352533,29.703437024985,29.7407529006446,29.5168576466874,29.5728314601767,377890.636378491,0.0,1.0
2023-07-12,32.61,32.6599,32.29,32.29,284115,30.421767631431,30.4683191863162,30.1232406261547,30.1232406261547,304551.341731624,0.0,1.0
2023-07-13,33.17,33.22,33.02,33.07,400517,30.9441898906644,30.9908347352388,30.8042553569411,30.8509002015156,429326.117017141,0.0,1.0
2023-07-14,32.97,33.18,32.95,33.16,299600,30.7576105123667,30.9535188595793,30.738952574537,30.9348609217495,321150.175044594,0.0,1.0
2023-07-17,33.06,33.105,32.86,32.9445,196726,30.8415712326007,30.8835515927176,30.654991854303,30.7338216416338,210876.466407953,0.0,1.0
2023-07-18,33.11,33.13,32.92,32.92,161168,30.8882160771751,30.9068740150049,30.7109656677923,30.7109656677923,172760.785752961,0.0,1.0
2023-07-19,32.94,33.06,32.89,32.99,350318,30.7296236056221,30.8415712326007,30.6829787610477,30.7762684501965,375516.311819999,0.0,1.0
2023-07-20,32.91,33.13,32.86,33.08,248557,30.7016366988774,30.9068740150049,30.654991854303,30.8602291704304,266435.661076632,0.0,1.0
2023-07-21,32.96,33.05,32.935,33.03,178592,30.7482815434519,30.8322422636858,30.7249591211646,30.813584325856,191438.090993204,0.0,1.0
2023-07-24,32.99,33.11,32.91,32.91,491584,30.7762684501965,30.8882160771751,30.7016366988774,30.7016366988774,526943.550230712,0.0,1.0
2023-07-25,32.86,32.99,32.81,32.81,168182,30.654991854303,30.7762684501965,30.6083470097286,30.6083470097286,180279.30153321,0.0,1.0
2023-07-26,33.2,33.35,32.83,32.83,463650,30.972176797409,31.1121113311323,30.6270049475584,30.6270049475584,497000.26254815,0.0,1.0
2023-07-27,33.12,33.49,33.085,33.45,239637,30.89754504609,31.2427168959406,30.8648936548879,31.2054010202811,256874.047053275,0.0,1.0
2023-07-28,33.35,33.54,33.32,33.37,218062,31.1121113311323,31.289361740515,31.0841244243876,31.130769268962,233747.161116736,0.0,1.0
2023-07-31,33.5,33.675,33.446,33.6,107030,31.2520458648555,31.4153028208659,31.2016694327151,31.3453355540043,114728.648982052,0.0,1.0
2023-08-01,33.08,33.25,32.975,33.1,1678720,30.8602291704304,31.0188216419834,30.7622749968242,30.8788871082602,1799470.03288004,0.0,1.0
2023-08-02,32.48,32.75,32.39,32.69,1784530,30.3004910355375,30.5523731962393,30.2165303153036,30.49639938275,1912890.92747773,0.0,1.0
2023-08-03,32.31,32.34,32.08,32.18,1514225,30.1418985639845,30.1698854707292,29.9273322789422,30.020621968091,1623142.93660514,0.0,1.0
2023-08-04,32.13,32.505,32.09,32.31,272205,29.9739771235166,30.3238134578247,29.9366612478571,30.1418985639845,291784.657536761,0.0,1.0
2023-08-07,32.32,32.33,32.06,32.19,622567,30.1512275328994,30.1605565018143,29.9086743411125,30.0299509370059,667348.134268983,0.0,1.0
2023-08-08,31.79,31.8,31.32,31.43,956794,29.6567921804106,29.6661211493255,29.2183306414112,29.3209492994749,1025616.02330313,0.0,1.0
2023-08-09,32.01,32.13,31.92,31.98,286144,29.862029496538,29.9739771235166,29.7780687763041,29.8340425897934,306726.287342991,0.0,1.0
2023-08-10,32.17,32.58,32.07,32.37,618295,30.0112929991762,30.3937807246863,29.9180033100273,30.1978723774738,662768.850064074,0.0,1.0
2023-08-11,31.94,32.035,31.86,31.98,324379,29.7967267141339,29.8853519188252,29.7220949628148,29.8340425897934,347711.524134813,0.0,1.0
2023-08-14,31.97,32.03,31.72,31.83,167259,29.8247136208785,29.8806874343678,29.5914893980065,29.6941080560702,179289.910306354,0.0,1.0
2023-08-15,31.56,31.8,31.49,31.78,140689,29.4422258953683,29.6661211493255,29.3769231129642,29.6474632114957,150808.7349027,0.0,1.0
2023-08-16,31.38,31.7711,31.35,31.62,238656,29.2743044549005,29.6391604291615,29.2463175481558,29.4981997088576,255822.48389667,0.0,1.0
2023-08-17,31.06,31.43,30.995,31.41,257078,28.9757774496242,29.3209492994749,28.9151391516775,29.3022913616451,275569.575100514,0.0,1.0
2023-08-18,31.08,31.125,30.78,30.83,528474,28.994435387454,29.036415747571,28.7145663200075,28.7612111645819,566487.041410268,0.0,1.0
2023-08-21,31.41,31.49,31.245,31.46,188188,29.3022913616451,29.3769231129642,29.1483633745495,29.3489362062195,201724.329577076,0.0,1.0
2023-08-22,31.3,31.52,31.26,31.51,345139,29.1996727035814,29.4049100197088,29.1623568279219,29.3955810507939,369964.787265407,0.0,1.0
2023-08-23,31.58,31.61,31.35,31.37,137034,29.4608838331981,29.4888707399427,29.2463175481558,29.2649754859856,146890.831398734,0.0,1.0
2023-08-24,31.16,31.56,31.15,31.38,283413,29.069067138773,29.4422258953683,29.0597381698582,29.2743044549005,303798.846995706,0.0,1.0
2023-08-25,31.51,31.59,31.2,31.5,284032,29.3955810507939,29.470212802113,29.1063830144326,29.386252081879,304462.371556295,0.0,1.0
2023-08-28,31.82,31.87,31.72,31.74,212332,29.6847790871553,29.7314239317297,29.5914893980065,29.6101473358362,227605.003229534,0.0,1.0
2023-08-29,32.43,32.53,31.89,31.94,222498,30.2538461909631,30.3471358801119,29.7500818695595,29.7967267141339,238502.241812657,0.0,1.0
2023-08-30,32.48,32.671,32.42,32.52,482336,30.3004910355375,30.4786743418118,30.2445172220482,30.337806911197,517030.34322533,0.0,1.0
2023-08-31,32.1,32.38,32.06,32.35,287964,29.945990216772,30.2072013463887,29.9086743411125,30.179214439644,308677.199621299,0.0,1.0
2023-09-01,31.84,32.2,31.74,32.2,128410,29.703437024985,30.0392799059208,29.6101473358362,30.0392799059208,137646.508603058,0.0,1.0
2023-09-05,31.59,31.8041,31.555,31.78,167683,29.470212802113,29.6699460265806,29.4375614109109,29.6474632114957,179744.40855141,0.0,1.0
2023-09-06,31.16,31.38,31.03,31.26,326939,29.069067138773,29.2743044549005,28.9477905428796,29.1623568279219,350455.664482325,0.0,1.0
2023-09-07,31.05,31.18,30.98,31.1,466782,28.9664484807093,29.0877250766028,28.9011456983052,29.0130933252838,500357.546754558,0.0,1.0
2023-09-08,31.12,31.24,31.005,31.09,147015,29.0317512631135,29.1436988900921,28.9244681205924,29.0037643563689,157589.762964556,0.0,1.0
2023-09-11,31.6,31.625,31.4,31.48,149917,29.4795417710279,29.5028641933151,29.2929623927302,29.3675941440493,160700.503311616,0.0,1.0
2023-09-12,31.5,31.625,31.37,31.37,101843,29.386252081879,29.5028641933151,29.2649754859856,29.2649754859856,109168.548988874,0.0,1.0
2023-09-13,31.3,31.43,31.23,31.41,115538,29.1996727035814,29.3209492994749,29.1343699211772,29.3022913616451,123848.627918232,0.0,1.0
2023-09-14,31.68,31.695,31.44,31.44,292092,29.5541735223469,29.5681669757192,29.3302782683898,29.3302782683898,313102.12593166,0.0,1.0
2023-09-15,31.59,31.83,31.57,31.66,273592,29.470212802113,29.6941080560702,29.4515548642832,29.5355155845172,293271.424201603,0.0,1.0
2023-09-18,31.36,31.45,31.26,31.45,218969,29.2556465170707,29.3396072373046,29.1623568279219,29.3396072373046,234719.40146642,0.0,1.0
2023-09-19,31.54,31.62,31.46,31.55,491984,29.4235679575386,29.4981997088576,29.3489362062195,29.4328969264535,527372.32216001,0.0,1.0
2023-09-20,31.82,32.26,31.82,32.06,386493,29.6847790871553,30.0952537194101,29.6847790871553,29.9086743411125,414293.373175934,0.0,1.0
2023-09-21,31.2,31.44,31.17,31.42,571789,29.1063830144326,29.3302782683898,29.0783961076879,29.31162033056,612917.681704182,0.0,1.0
2023-09-22,31.02,31.345,30.98,31.2,376673,28.9384615739647,29.2416530636984,28.9011456983052,29.1063830144326,403767.022311656,0.0,1.0
2023-09-25,30.76,30.79,30.4613,30.6,377537,28.6959083821778,28.7238952889224,28.4172520806902,28.5466448795396,404693.16967894,0.0,1.0
2023-09-26,30.25,30.49,30.205,30.35,426583,28.2201309675188,28.4440262214759,28.1781506074018,28.3134206566676,457267.039789878,0.0,1.0
2023-09-27,30.11,30.275,29.86,30.27,325806,28.0895254027104,28.243453389806,27.8563011798384,28.2387889053485,349241.167992586,0.0,1.0
2023-09-28,30.37,30.475,30.12,30.2,354476,28.3320785944974,28.4300327681036,28.0988543716253,28.1734861229444,379973.396025057,0.0,1.0
2023-09-29,30.42,30.83,30.35,30.83,363350,28.3787234390718,28.7612111645819,28.3134206566676,28.7612111645819,389485.701276545,0.0,1.0
2023-10-02,29.72,30.19,29.655,30.18,597192,27.72569561503,28.1641571540295,27.6650573170833,28.1548281851146,640147.915004108,0.0,1.0
2023-10-03,29.38,29.52,29.28,29.44,863739,27.408510671924,27.5391162367324,27.3152209827752,27.4644844854133,925867.593600942,0.0,1.0
2023-10-04,29.47,29.53,29.19,29.52,598288,27.4924713921579,27.5484452056472,27.2312602625412,27.5391162367324,641322.750090387,0.0,1.0
2023-10-05,29.69,29.72,29.5,29.55,539489,27.6977087082854,27.72569561503,27.5204582989026,27.567103143477,578294.348413326,0.0,1.0
2023-10-06,30.11,30.18,29.34,29.65,678856,28.0895254027104,28.1548281851146,27.3711947962645,27.6603928326258,727685.992089695,0.0,1.0
2023-10-09,29.89,29.92,29.61,29.62,316859,27.884288086583,27.9122749933277,27.6230769569663,27.6324059258812,339650.611864001,0.0,1.0
2023-10-10,30.39,30.57,30.36,30.36,1274337,28.3507365323271,28.518657972795,28.3227496255825,28.3227496255825,1365999.83516623,0.0,1.0
2023-10-11,30.69,30.83,30.495,30.78,1190438,28.6306055997736,28.7612111645819,28.4486907059334,28.7145663200075,1276065.99492569,0.0,1.0
2023-10-12,30.33,30.6901,30.21,30.69,675317,28.2947627188378,28.6306988894627,28.1828150918592,28.6306055997736,723892.432445226,0.0,1.0
2023-10-13,30.07,30.33,30.0,30.3,443179,28.0522095270509,28.2947627188378,27.9869067446467,28.2667758120932,475056.787136475,0.0,1.0
2023-10-16,30.46,30.485,30.24,30.32,240899,28.4160393147313,28.4393617370185,28.2108019986039,28.2854337499229,258226.822490212,0.0,1.0
2023-10-17,30.53,30.62,30.12,30.12,709113,28.4813420971355,28.5653028173694,28.0988543716253,28.0988543716253,760119.372751657,0.0,1.0
2023-10-18,30.05,30.36,30.0,30.36,507381,28.0335515892211,28.3227496255825,27.9869067446467,28.3227496255825,543876.825648534,0.0,1.0
2023-10-19,29.73,30.08,29.65,29.88,857996,27.7350245839449,28.0615384959658,27.6603928326258,27.8749591176681,919711.500626037,0.0,1.0
2023-10-20,29.59,29.745,29.53,29.67,622086,27.6044190191365,27.7490180373172,27.5484452056472,27.6790507704556,666832.536024002,0.0,1.0
2023-10-23,29.74,30.0,29.46,29.55,876903,27.7443535528598,27.9869067446467,27.4831424232431,27.567103143477,939978.477794155,0.0,1.0
2023-10-24,29.82,29.91,29.68,29.81,505439,27.8189853041788,27.9029460244128,27.6883797393705,27.8096563352639,541795.13793179,0.0,1.0
2023-10-25,29.42,29.63,29.31,29.41,929694,27.4458265475835,27.6417348947961,27.3432078895198,27.4364975786687,996566.725093153,0.0,1.0
2023-10-26,29.33,29.5,29.23,29.41,890928,27.3618658273496,27.5204582989026,27.2685761382008,27.4364975786687,955012.293565185,0.0,1.0
2023-10-27,29.08,29.5,29.015,29.5,600627,27.1286416044775,27.5204582989026,27.0680033065308,27.5204582989026,643829.99394696,0.0,1.0
2023-10-30,29.57,29.63,29.41,29.54,524654,27.5857610813068,27.6417348947961,27.4364975786687,27.5577741745621,562392.269485467,0.0,1.0
2023-10-31,29.9,30.0,29.74,29.83,404698,27.8936170554979,27.9869067446467,27.7443535528598,27.8283142730937,433807.855608133,0.0,1.0
2023-11-01,30.17,30.2,29.86,29.97,1530763,28.1454992161997,28.1734861229444,27.8563011798384,27.9589198379021,1640870.51202199,0.0,1.0
2023-11-02,30.91,30.945,30.74,30.89,599168,28.835842915901,28.8684943071031,28.677250444348,28.8171849780712,642266.048334843,0.0,1.0
2023-11-03,31.34,31.46,31.25,31.25,359671,29.2369885792409,29.3489362062195,29.153027859007,29.153027859007,385542.071456823,0.0,1.0
2023-11-06,31.2,31.445,31.11,31.44,382731,29.1063830144326,29.3349427528472,29.0224222941986,29.3302782683898,410260.773180882,0.0,1.0
2023-11-07,30.97,31.01,30.81,30.9,1265142,28.8918167293903,28.9291326050498,28.7425532267522,28.8265139469861,1356143.44044148,0.0,1.0
2023-11-08,31.02,31.2,30.88,31.05,905118,28.9384615739647,29.1063830144326,28.8078560091563,28.9664484807093,970222.97775705,0.0,1.0
2023-11-09,30.96,31.33,30.94,31.23,557934,28.8824877604754,29.227659610326,28.8638298226456,29.1343699211772,598066.094003105,0.0,1.0
2023-11-10,31.15,31.175,30.76,31.01,343767,29.0597381698582,29.0830605921454,28.6959083821778,28.9291326050498,368494.099547912,0.0,1.0
2023-11-13,31.38,31.41,31.09,31.13,195207,29.2743044549005,29.3022913616451,29.0037643563689,29.0410802320284,209248.205006441,0.0,1.0
2023-11-14,32.39,32.45,32.1,32.11,252598,30.2165303153036,30.2725041287929,29.945990216772,29.9553191856869,270767.32949237,0.0,1.0
2023-11-15,32.24,32.4,32.225,32.31,207890,30.0765957815803,30.2258592842184,30.062602328208,30.1418985639845,222843.490954675,0.0,1.0
2023-11-16,32.13,32.335,32.05,32.25,297688,29.9739771235166,30.1652209862717,29.8993453721976,30.0859247504952,319100.645222547,0.0,1.0
2023-11-17,32.55,32.57,32.3,32.33,316250,30.3657938179417,30.3844517557714,30.1325695950696,30.1605565018143,338997.806601644,0.0,1.0
2023-11-20,32.9,32.9558,32.78,32.78,357942,30.6923077299626,30.7443633765076,30.580360102984,30.580360102984,383688.704792429,0.0,1.0
2023-11-21,32.47,32.66,32.405,32.66,337044,30.2911620666226,30.4684124760054,30.2305237686759,30.4684124760054,361287.515346228,0.0,1.0
2023-11-22,32.39,32.39,32.23,32.38,143662,30.2165303153036,30.2165303153036,30.0672668126654,30.2072013463887,153995.582267211,0.0,1.0
2023-11-24,32.8,32.81,32.62,32.63,151622,30.5990180408137,30.6083470097286,30.4310966003459,30.4404255692607,162528.143660252,0.0,1.0
2023-11-27,32.8,32.865,32.7,32.83,159660,30.5990180408137,30.6596563387605,30.5057283516649,30.6270049475584,171144.315579505,0.0,1.0
2023-11-28,32.82,32.93,32.658,32.695,167289,30.6176759786435,30.7202946367072,30.4665466822224,30.5010638672075,179322.068201051,0.0,1.0
2023-11-29,33.09,33.22,33.0,33.07,176776,30.8695581393453,30.9908347352388,30.7855974191114,30.8509002015156,189491.466434189,0.0,1.0
2023-11-30,32.98,33.07,32.89,33.04,213411,30.7669394812816,30.8509002015156,30.6829787610477,30.8229132947709,228761.615508818,0.0,1.0
2023-12-01,33.15,33.175,32.88,32.97,341253,30.9255319528346,30.9488543751218,30.6736497921328,30.7576105123667,365799.267972272,0.0,1.0
2023-12-04,33.03,33.05,32.875,32.88,195613,30.813584325856,30.8322422636858,30.6689853076754,30.6736497921328,209683.40851468,0.0,1.0
2023-12-05,32.99,33.08,32.885,32.9,162616,30.7762684501965,30.8602291704304,30.6783142765902,30.6923077299626,174312.940137021,0.0,1.0
2023-12-06,33.05,33.4,33.05,33.3,182541,30.8322422636858,31.1587561757067,30.8322422636858,31.0654664865578,195671.141865204,0.0,1.0
2023-12-07,33.1,33.15,32.92,33.06,132209,30.8788871082602,30.9255319528346,30.7109656677923,30.8415712326007,141718.770001571,0.0,1.0
2023-12-08,33.37,33.38,33.11,33.11,115741,31.130769268962,31.1400982378769,30.8882160771751,30.8882160771751,124066.229672351,0.0,1.0
2023-12-11,33.39,33.4,33.26,33.3,80549,31.1494272067918,31.1587561757067,31.0281506108983,31.0654664865578,86342.8753326667,0.0,1.0
2023-12-12,33.47,33.49,33.31,33.39,319976,31.2240589581108,31.2427168959406,31.0747954554727,31.1494272067918,342991.817123061,0.0,1.0
2023-12-13,33.88,33.88,33.23,33.45,271218,31.606546683621,31.606546683621,31.0001637041537,31.2054010202811,290726.662801217,0.0,1.0
2023-12-14,34.1,34.28,33.835,33.93,583788,31.8117839997484,31.9797054402163,31.564566323504,31.6531915281954,625779.767653315,0.0,1.0
2023-12-15,33.61,33.84,33.61,33.75,320584,31.3546645229192,31.5692308079615,31.3546645229192,31.4852700877275,343643.550455594,0.0,1.0
2023-12-18,33.72,33.805,33.655,33.77,370241,31.4572831809829,31.5365794167594,31.3966448830362,31.5039280255573,396872.369688536,0.0,1.0
2023-12-19,34.08,34.095,33.865,33.88,294852,31.7931260619187,31.807119515291,31.5925532302487,31.606546683621,316060.652243819,0.0,1.0
2023-12-20,33.22,33.64,33.18,33.53,263442,31.3818118224615,31.7785716347864,31.3440251736687,31.6746583506061,278873.102977951,0.4191,1.0
2023-12-21,33.71,33.72,33.47,33.6,237091,31.8446982701739,31.8541449323721,31.6179783774168,31.7407849859936,250978.594370471,0.0,1.0
2023-12-22,33.75,33.89,33.675,33.89,197748,31.8824849189668,32.0147381897417,31.8116349524802,32.0147381897417,209331.07996327,0.0,1.0
2023-12-26,34.0,34.06,33.83,33.85,228570,32.1186514739221,32.1753314471113,31.9580582165525,31.9769515409489,241958.477189174,0.0,1.0
2023-12-27,34.15,34.17,33.99,34.01,175076,32.2603514068953,32.2792447312917,32.1092048117239,32.1280981361203,185331.068610805,0.0,1.0
2023-12-28,33.92,34.06,33.9,34.01,243182,32.0430781763364,32.1753314471113,32.0241848519399,32.1280981361203,257426.374414042,0.0,1.0
2023-12-29,33.93,34.035,33.84,33.95,182648,32.0525248385346,32.1517147916158,31.9675048787507,32.071418162931,193346.598160949,0.0,1.0
2024-01-02,33.69,33.82,33.6401,33.68,310268,31.8258049457775,31.9486115543542,31.7786661014084,31.8163582835793,328441.933764407,0.0,1.0
2024-01-03,33.18,33.285,33.05,33.16,364534,31.3440251736687,31.4432151267499,31.2212185650919,31.3251318492722,385886.562207106,0.0,1.0
2024-01-04,33.55,33.73,33.44,33.44,234055,31.6935516750025,31.8635915945703,31.5896383908222,31.5896383908222,247764.760810746,0.0,1.0
2024-01-05,33.61,33.92,33.53,33.53,298663,31.7502316481918,32.0430781763364,31.6746583506061,31.6746583506061,316157.171425604,0.0,1.0
2024-01-08,34.03,34.06,33.78,33.8,542297,32.1469914605167,32.1753314471113,31.9108249055614,31.9297182299578,574062.021718762,0.0,1.0
2024-01-09,33.63,33.78,33.595,33.65,221825,31.7691249725882,31.9108249055614,31.7360616548945,31.7880182969846,234818.389125819,0.0,1.0
2024-01-10,33.87,33.89,33.65,33.68,156502,31.9958448653453,32.0147381897417,31.7880182969846,31.8163582835793,165669.097418997,0.0,1.0
2024-01-11,33.74,33.94,33.5,33.88,239232,31.8730382567685,32.0619715007328,31.6463183640114,32.0052915275435,253245.003346548,0.0,1.0
2024-01-12,33.89,34.005,33.81,33.9,1030422,32.0147381897417,32.1233748050212,31.939164892156,32.0241848519399,1090778.92104048,0.0,1.0
2024-01-16,33.33,33.46,33.2,33.29,957324,31.4857251066418,31.6085317152186,31.3629184980651,31.447938457849,1013399.2090679,0.0,1.0
2024-01-17,33.18,33.18,32.875,32.98,1209408,31.3440251736687,31.3440251736687,31.0559019766232,31.1550919297044,1280249.01772063,0.0,1.0
2024-01-18,33.41,33.42,33.2,33.35,442332,31.5612984042275,31.5707450664258,31.3629184980651,31.5046184310383,468241.576462536,0.0,1.0
2024-01-19,33.48,33.51,33.17,33.3,971333,31.627425039615,31.6557650262097,31.3345785114704,31.4573851200472,1028228.78559563,0.0,1.0
2024-01-22,33.2,33.33,33.165,33.3,467715,31.3629184980651,31.4857251066418,31.3298551803713,31.4573851200472,495111.384514741,0.0,1.0
2024-01-23,33.06,33.09,32.885,33.01,192695,31.2306652272901,31.2590052138847,31.0653486388214,31.183431916299,203982.100721739,0.0,1.0
2024-01-24,33.26,33.49,33.25,33.46,265446,31.4195984712543,31.6368717018132,31.4101518090561,31.6085317152186,280994.487185359,0.0,1.0
2024-01-25,33.16,33.18,32.885,33.18,426375,31.3251318492722,31.3440251736687,31.0653486388214,31.3440251736687,451349.895924811,0.0,1.0
2024-01-26,33.46,33.48,33.36,33.39,212771,31.6085317152186,31.627425039615,31.5140650932365,31.5424050798311,225234.051494149,0.0,1.0
2024-01-29,33.24,33.25,32.9,32.96,187143,31.4007051468579,31.4101518090561,31.0795186321187,31.136198605308,198104.892578263,0.0,1.0
2024-01-30,33.56,33.595,33.39,33.39,163280,31.7029983372007,31.7360616548945,31.5424050798311,31.5424050798311,172844.118455827,0.0,1.0
2024-01-31,33.49,33.91,33.44,33.87,397096,31.6368717018132,32.0336315141382,31.5896383908222,31.9958448653453,420355.879852616,0.0,1.0
2024-02-01,33.91,33.93,33.525,33.65,709198,32.0336315141382,32.0525248385346,31.669935019507,31.7880182969846,750739.240082283,0.0,1.0
2024-02-02,33.63,33.74,33.475,33.7,274447,31.7691249725882,31.8730382567685,31.6227017085159,31.8352516079757,290522.720344478,0.0,1.0
2024-02-05,33.6,33.65,33.375,33.56,161174,31.7407849859936,31.7880182969846,31.5282350865338,31.7029983372007,170614.759603132,0.0,1.0
2024-02-06,33.87,33.875,33.59,33.6,426693,31.9958448653453,32.0005681964444,31.7313383237954,31.7407849859936,451686.522760118,0.0,1.0
2024-02-07,33.74,33.82,33.62,33.79,102217,31.8730382567685,31.9486115543542,31.75967831039,31.9202715677596,108204.356052176,0.0,1.0
2024-02-08,33.81,33.83,33.675,33.74,182589,31.939164892156,31.9580582165525,31.8116349524802,31.8730382567685,193284.142238676,0.0,1.0
2024-02-09,33.94,33.965,33.7,33.83,131931,32.0619715007328,32.0855881562283,31.8352516079757,31.9580582165525,139658.852229273,0.0,1.0
2024-02-12,34.08,34.1402,34.03,34.04,138674,32.1942247715078,32.251093677941,32.1469914605167,32.1564381227149,146796.82314272,0.0,1.0
2024-02-13,33.43,33.7,33.3299,33.64,209540,31.580191728624,31.8352516079757,31.4856306400199,31.7785716347864,221813.795818434,0.0,1.0
2024-02-14,33.93,33.94,33.73,33.8,544121,32.0525248385346,32.0619715007328,31.8635915945703,31.9297182299578,575992.862434486,0.0,1.0
2024-02-15,34.6,34.61,34.24,34.24,370783,32.6854512058148,32.694897868013,32.3453713666792,32.3453713666792,392501.597093378,0.0,1.0
2024-02-16,34.4,34.515,34.36,34.44,277574,32.4965179618506,32.60515457713,32.4587313130577,32.5343046106434,293832.884224997,0.0,1.0
2024-02-20,34.71,34.75,34.61,34.71,179775,32.7893644899952,32.827151138788,32.694897868013,32.7893644899952,190305.312318693,0.0,1.0
2024-02-21,35.11,35.145,34.9,34.92,404690,33.1672309779236,33.2002942956174,32.9688510717612,32.9877443961576,428394.698051743,0.0,1.0
2024-02-22,35.44,35.48,35.305,35.48,270314,33.4789708304646,33.5167574792575,33.3514408907888,33.5167574792575,286147.630060439,0.0,1.0
2024-02-23,35.72,35.78,35.65,35.71,316817,33.7434773720146,33.8001573452039,33.6773507366271,33.7340307098164,335374.541136818,0.0,1.0
2024-02-26,35.64,35.73,35.585,35.72,117786,33.6679040744289,33.7529240342128,33.6159474323387,33.7434773720146,124685.309507827,0.0,1.0
2024-02-27,35.74,35.78,35.66,35.67,291844,33.762370696411,33.8001573452039,33.6867973988253,33.6962440610235,308938.748815668,0.0,1.0
2024-02-28,35.63,35.68,35.56,35.59,389814,33.6584574122307,33.7056907232217,33.5923307768432,33.6206707634378,412647.337039072,0.0,1.0
2024-02-29,35.63,35.8,35.42,35.8,298787,33.6584574122307,33.8190506696003,33.4600775060682,33.8190506696003,316288.434719874,0.0,1.0
2024-03-01,35.91,35.95,35.63,35.85,244594,33.9229639537806,33.9607506025735,33.6584574122307,33.8662839805914,258921.082248803,0.0,1.0
2024-03-04,35.92,35.9763,35.83,35.83,104204,33.9324106159788,33.9855953241548,33.8473906561949,33.8473906561949,110307.744485369,0.0,1.0
2024-03-05,36.15,36.295,36.03,36.08,179865,34.1496838465377,34.2866604484118,34.0363239001592,34.0835572111502,190400.584064535,0.0,1.0
2024-03-06,36.58,36.67,36.5187,36.59,376707,34.5558903210609,34.6409102808448,34.4979822817858,34.5653369832591,398772.595119666,0.0,1.0
2024-03-07,36.74,36.78,36.65,36.7,433986,34.7070369162323,34.7448235650251,34.6220169564483,34.6692502674394,459406.709898153,0.0,1.0
2024-03-08,36.67,36.89,36.6,36.84,238776,34.6409102808448,34.8487368492054,34.5747836454573,34.8015035382144,252762.293167617,0.0,1.0
2024-03-11,36.62,36.65,36.4,36.57,185352,34.5936769698537,34.6220169564483,34.385850401493,34.5464436588626,196208.984836014,0.0,1.0
2024-03-12,37.06,37.06,36.635,36.79,184725,35.0093301065751,35.0093301065751,34.607846963151,34.7542702272233,195545.258339984,0.0,1.0
2024-03-13,37.25,37.36,37.205,37.31,238648,35.1888166883411,35.2927299725214,35.1463067084491,35.2454966615304,252626.795573531,0.0,1.0
2024-03-14,36.97,37.28,36.81,37.25,419289,34.9243101467911,35.2171566749357,34.7731635516197,35.1888166883411,443848.833802212,0.0,1.0
2024-03-15,37.23,37.245,37.08,37.2,207675,35.1699233639447,35.184093357242,35.0282234309715,35.14158337735,219839.553529604,0.0,1.0
2024-03-18,37.1,37.28,37.08,37.26,127081,35.0471167553679,35.2171566749357,35.0282234309715,35.1982633505393,134524.763703362,0.0,1.0
2024-03-19,37.45,37.51,37.28,37.3,148503,35.3777499323053,35.4344299054946,35.2171566749357,35.2360499993321,157201.556363582,0.0,1.0
2024-03-20,37.93,37.93,37.4,37.43,328786,35.8311897178195,35.8311897178195,35.3305166213143,35.3588566079089,348044.624758804,0.0,1.0
2024-03-21,37.47,37.755,37.46,37.7,217677,35.3966432567018,35.6658731293508,35.3871965945035,35.6139164872606,230427.420217473,0.0,1.0
2024-03-22,37.39,37.46,37.315,37.42,648188,35.3210699591161,35.3871965945035,35.2502199926295,35.3494099457107,686155.582151184,0.0,1.0
2024-03-25,37.77,37.84,37.625,37.65,254724,35.6800431226481,35.7461697580356,35.5430665207741,35.5666831762696,269644.446530757,0.0,1.0
2024-03-26,37.76,37.96,37.74,37.91,176175,35.6705964604499,35.8595297044142,35.6517031360535,35.8122963934231,186494.442485027,0.0,1.0
2024-03-27,37.95,37.95,37.795,37.88,230446,35.850083042216,35.850083042216,35.7036597781437,35.7839564068285,243944.363802495,0.0,1.0
2024-03-28,37.72,37.84,37.7,37.78,1099166,35.6328098116571,35.7461697580356,35.6139164872606,35.6894897848463,1163549.59766424,0.0,1.0
2024-04-01,37.65,37.905,37.63,37.72,892703,35.5666831762696,35.807573062324,35.5477898518732,35.6328098116571,944993.036978637,0.0,1.0
2024-04-02,37.22,37.35,37.145,37.34,571404,35.1604767017465,35.2832833103232,35.0896267352599,35.273836648125,604873.962898904,0.0,1.0
2024-04-03,37.53,37.59,37.215,37.24,491463,35.453323229891,35.5100032030803,35.1557533706473,35.1793700261429,520250.422517492,0.0,1.0
2024-04-04,37.06,37.71,37.03,37.65,641719,35.0093301065751,35.6233631494589,34.9809901199804,35.5666831762696,679307.660775077,0.0,1.0
2024-04-05,37.07,37.16,36.78,36.93,344407,35.0187767687733,35.1037967285572,34.7448235650251,34.8865234979983,364580.624112052,0.0,1.0
2024-04-08,37.36,37.445,37.285,37.33,528739,35.2927299725214,35.3730266012062,35.2218800060348,35.2643899859268,559709.862495195,0.0,1.0
2024-04-09,37.12,37.39,36.96,37.37,278784,35.0660100797643,35.3210699591161,34.9148634845929,35.3021766347196,295113.759919091,0.0,1.0
2024-04-10,36.67,36.86,36.47,36.54,281039,34.6409102808448,34.8203968626108,34.4519770368805,34.518103672268,297500.846439901,0.0,1.0
2024-04-11,36.48,36.59,36.05,36.56,468994,34.4614236990787,34.5653369832591,34.0552172245556,34.5369969966644,496465.301880647,0.0,1.0
2024-04-12,35.97,36.29,35.9,36.16,237161,33.9796439269699,34.2819371173127,33.9135172915824,34.1591305087359,251052.694617236,0.0,1.0
2024-04-15,36.0,36.66,35.96,36.6,367848,34.0079839135645,34.6314636186466,33.9701972647717,34.5747836454573,389394.679603987,0.0,1.0
2024-04-16,35.7,35.89,35.59,35.82,491189,33.7245840476182,33.9040706293842,33.6206707634378,33.8379439939967,519960.372980151,0.0,1.0
2024-04-17,36.05,36.2,35.89,36.18,479719,34.0552172245556,34.1969171575288,33.9040706293842,34.1780238331324,507818.51826011,0.0,1.0
2024-04-18,36.1,36.365,35.99,36.08,629361,34.1024505355467,34.3527870837993,33.9985372513663,34.0835572111502,666225.791496065,0.0,1.0
2024-04-19,36.39,36.49,36.255,36.38,487710,34.3764037392948,34.470870361277,34.248873799619,34.3669570770966,516277.590715895,0.0,1.0
2024-04-22,36.78,36.9292,36.53,36.56,480966,34.7448235650251,34.8857677650224,34.5086570100698,34.5369969966644,509138.561227494,0.0,1.0
2024-04-23,37.61,37.64,37.21,37.22,262089,35.5288965274767,35.5572365140714,35.1510300395482,35.1604767017465,277440.851065466,0.0,1.0
2024-04-24,37.37,37.385,37.16,37.36,241516,35.3021766347196,35.316346628017,35.1037967285572,35.2927299725214,255662.788541018,0.0,1.0
2024-04-25,37.04,37.08,36.59,36.67,292034,34.9904367821786,35.0282234309715,34.5653369832591,34.6409102808448,309139.87805689,0.0,1.0
2024-04-26,37.24,37.285,37.065,37.15,229758,35.1793700261429,35.2218800060348,35.0140534376742,35.094350066359,243216.064234284,0.0,1.0
2024-04-29,37.32,37.38,37.13,37.17,181868,35.2549433237286,35.3116232969179,35.0754567419625,35.1132433907554,192520.909696988,0.0,1.0
2024-04-30,36.55,36.98,36.51,36.9,311329,34.5275503344662,34.9337568089894,34.4897636856734,34.8581835114037,329565.081790385,0.0,1.0
2024-05-01,36.52,36.975,36.385,36.56,798924,34.4992103478716,34.9290334778903,34.3716804081957,34.5369969966644,845720.936386593,0.0,1.0
2024-05-02,36.87,36.945,36.6,36.85,473092,34.829843524809,34.9006934912956,34.5747836454573,34.8109502004126,500803.342041303,0.0,1.0
2024-05-03,36.96,37.1,36.8,37.01,202421,34.9148634845929,35.0471167553679,34.7637168894215,34.962096795584,214277.80072236,0.0,1.0
2024-05-06,37.38,37.39,37.17,37.19,186172,35.3116232969179,35.3210699591161,35.1132433907554,35.1321367151518,197077.016298127,0.0,1.0
2024-05-07,37.48,37.58,37.425,37.58,220071,35.4060899189,35.5005565408821,35.3541332768098,35.5005565408821,232961.648656861,0.0,1.0
2024-05-08,37.46,37.46,37.26,37.26,216359,35.3871965945035,35.3871965945035,35.1982633505393,35.1982633505393,229032.21842837,0.0,1.0
2024-05-09,37.89,37.89,37.48,37.48,119259,35.7934030690267,35.7934030690267,35.4060899189,35.4060899189,126244.590414769,0.0,1.0
2024-05-10,38.19,38.28,38.07,38.28,151481,36.0768029349731,36.161822894757,35.9634429885945,36.161822894757,160353.992575986,0.0,1.0
2024-05-13,38.32,38.435,38.26,38.31,310624,36.1996095435498,36.3082461588293,36.1429295703605,36.1901628813516,328818.786447959,0.0,1.0
2024-05-14,38.86,38.87,38.64,38.65,160613,36.7097293022533,36.7191759644515,36.5019027338926,36.5113493960908,170020.899054052,0.0,1.0
2024-05-15,39.31,39.315,39.04,39.1,652184,37.1348291011728,37.1395524322719,36.8797692218211,36.9364491950104,690385.647666555,0.0,1.0
2024-05-16,39.21,39.365,39.19,39.3,553800,37.0403624791907,37.186785743263,37.0214691547943,37.1253824389746,586238.809412279,0.0,1.0
2024-05-17,39.34,39.37,39.135,39.2,268811,37.1631690877675,37.1915090743621,36.9695125127041,37.0309158169925,284556.591904882,0.0,1.0
2024-05-20,39.0,39.22,39.0,39.22,113866,36.8419825730283,37.0498091413889,36.8419825730283,37.0498091413889,120535.695688946,0.0,1.0
2024-05-21,38.85,38.8951,38.73,38.8,137408,36.7002826400551,36.742887086569,36.5869226936765,36.653049329064,145456.667251214,0.0,1.0
2024-05-22,38.43,38.66,38.325,38.63,114950,36.3035228277301,36.520796058289,36.2043328746489,36.4924560716944,121683.190938862,0.0,1.0
2024-05-23,38.27,38.75,38.17,38.74,408042,36.1523762325588,36.6058160180729,36.0579096105766,36.5963693558747,431943.041296866,0.0,1.0
2024-05-24,38.64,38.685,38.47,38.49,190059,36.5019027338926,36.5444127137846,36.341309476523,36.3602028009194,201191.697143532,0.0,1.0
2024-05-28,38.84,38.935,38.71,38.92,117172,36.6908359778569,36.7805792687399,36.5680293692801,36.7664092754426,124035.344486196,0.0,1.0
2024-05-29,38.12,38.32,38.1,38.22,195094,36.0106762995856,36.1996095435498,35.9917829751891,36.1051429215677,206521.622035896,0.0,1.0
2024-05-30,38.55,38.64,38.42,38.42,129086,36.4168827741087,36.5019027338926,36.2940761655319,36.2940761655319,136647.206485723,0.0,1.0
2024-05-31,38.83,38.87,38.5,38.63,182609,36.6813893156586,36.7191759644515,36.3696494631176,36.4924560716944,193305.313737752,0.0,1.0
2024-06-03,38.99,39.01,38.78,38.99,199832,36.83253591083,36.8514292352265,36.6341560046676,36.83253591083,211537.150166982,0.0,1.0
2024-06-04,38.63,38.72,38.49,38.62,171233,36.4924560716944,36.5774760314783,36.3602028009194,36.4830094094962,181262.965063367,0.0,1.0
2024-06-05,38.86,38.95,38.635,38.93,214991,36.7097293022533,36.7947492620372,36.4971794027935,36.7758559376408,227584.087891577,0.0,1.0
2024-06-06,39.0,39.015,38.83,38.83,126848,36.8419825730283,36.8561525663256,36.6813893156586,36.6813893156586,134278.115739127,0.0,1.0
2024-06-07,38.53,38.71,38.475,38.67,101042,36.3979894497123,36.5680293692801,36.3460328076221,36.5302427204873,106960.530481465,0.0,1.0
2024-06-10,38.26,38.305,37.96,38.03,132011,36.1429295703605,36.1854395502525,35.8595297044142,35.9256563398017,139743.538225577,0.0,1.0
2024-06-11,36.6,36.68,36.36,36.59,545627,35.431036664433,35.508481553317,35.198701997781,35.4213560533225,563628.673615598,0.906408,1.0
2024-06-12,37.22,37.43,37.155,37.33,337832,36.0312345532841,36.2345273866046,35.9683105810658,36.1377212754996,348977.968584591,0.0,1.0
2024-06-13,36.32,36.91,36.22,36.91,290615,35.159979553339,35.7311356088585,35.063173442234,35.7311356088585,300203.155237547,0.0,1.0
2024-06-14,35.29,35.34,34.975,35.11,295654,34.1628766089574,34.2112796645099,33.8579373589766,33.9886256089684,305408.405136011,0.0,1.0
2024-06-17,35.75,35.75,35.32,35.52,252466,34.6081847200404,34.6081847200404,34.1919184422889,34.3855306644989,260795.519123936,0.0,1.0
2024-06-18,36.07,36.07,35.88,35.88,206791,34.9179642755765,34.9179642755765,34.734032664477,34.734032664477,213613.580423335,0.0,1.0
2024-06-20,36.37,36.425,36.24,36.27,524321,35.2083826088915,35.2616259699993,35.082534664455,35.1115764977865,541619.732489052,0.0,1.0
2024-06-21,36.01,36.07,35.68,35.81,211577,34.8598806089135,34.9179642755765,34.5404204422669,34.6662683867035,218557.483184606,0.0,1.0
2024-06-24,36.57,36.65,36.47,36.49,252606,35.4019948311015,35.4794397199855,35.3051887199965,35.3245499422175,260940.138093133,0.0,1.0
2024-06-25,36.48,36.505,36.31,36.34,134492,35.314869331107,35.3390708588833,35.1502989422285,35.17934077556,138929.245751968,0.0,1.0
2024-06-26,36.19,36.215,35.99,36.07,78025,35.0341316089025,35.0583331366787,34.8405193866925,34.9179642755765,80599.2505115345,0.0,1.0
2024-06-27,35.88,36.08,35.81,36.02,128139,34.734032664477,34.927644886687,34.6662683867035,34.869561220024,132366.643528324,0.0,1.0
2024-06-28,35.85,35.875,35.67,35.74,135403,34.7049908311455,34.7291923589217,34.5307398311564,34.59850410893,139870.302044387,0.0,1.0
2024-07-01,36.46,36.59,36.31,36.52,362365,35.295508108886,35.4213560533225,35.1502989422285,35.353591775549,374320.376951134,0.0,1.0
2024-07-02,36.26,36.26,36.0,36.13,427519,35.101895886676,35.101895886676,34.850199997803,34.9760479422395,441623.979230256,0.0,1.0
2024-07-03,36.74,36.78,36.65,36.69,126338,35.56656521998,35.605287664422,35.4794397199855,35.5181621644275,130506.223788866,0.0,1.0
2024-07-05,36.98,37.091,36.65,37.08,246159,35.7988998866321,35.9063546699586,35.4794397199855,35.8957059977371,254280.434561599,0.0,1.0
2024-07-08,36.81,37.13,36.77,37.13,113001,35.6343294977535,35.9441090532896,35.5956070533115,35.9441090532896,116729.200987554,0.0,1.0
2024-07-09,36.69,36.81,36.59,36.77,118529,35.5181621644275,35.6343294977535,35.4213560533225,35.5956070533115,122439.584285571,0.0,1.0
2024-07-10,37.32,37.34,37.08,37.12,149620,36.1280406643891,36.1474018866101,35.8957059977371,35.9344284421791,154556.358366367,0.0,1.0
2024-07-11,37.45,37.55,37.37,37.51,184076,36.2538886088256,36.3506947199306,36.1764437199416,36.3119722754886,190149.152671083,0.0,1.0
2024-07-12,37.77,37.91,37.73,37.73,96479,36.5636681643616,36.6991967199086,36.5249457199196,36.5249457199196,99662.0966370053,0.0,1.0
2024-07-15,37.52,37.75,37.45,37.75,121734,36.3216528865991,36.5443069421406,36.2538886088256,36.5443069421406,125750.325687551,0.0,1.0
2024-07-16,37.78,37.79,37.4,37.47,101198,36.5733487754721,36.5830293865826,36.2054855532731,36.2732498310466,104536.788891589,0.0,1.0
2024-07-17,37.74,37.88,37.68,37.68,169005,36.5346263310301,36.6701548865771,36.4765426643671,36.4765426643671,174580.920637,0.0,1.0
2024-07-18,37.68,38.13,37.6,38.06,252757,36.4765426643671,36.9121701643396,36.3990977754831,36.8444058865661,261096.119981338,0.0,1.0
2024-07-19,37.46,37.6,37.43,37.57,123556,36.2635692199361,36.3990977754831,36.2345273866046,36.3700559421516,127632.438272389,0.0,1.0
2024-07-22,38.13,38.16,37.805,37.91,276638,36.9121701643396,36.9412119976711,36.5975503032484,36.6991967199086,285765.017148477,0.0,1.0
2024-07-23,37.8,37.889,37.73,37.85,130506,36.5927099976931,36.6788674365766,36.5249457199196,36.6411130532456,134811.737100395,0.0,1.0
2024-07-24,37.51,37.83,37.51,37.7,302607,36.3119722754886,36.6217518310246,36.3119722754886,36.4959038865881,312590.802941928,0.0,1.0
2024-07-25,37.14,37.435,36.955,37.14,261447,35.9537896644001,36.2393676921598,35.7746983588558,35.9537896644001,270072.825997938,0.0,1.0
2024-07-26,37.5,37.535,37.26,37.29,216375,36.3022916643781,36.3361738032648,36.0699569977261,36.0989988310576,223513.781857523,0.0,1.0
2024-07-29,37.12,37.165,36.88,37.16,130462,35.9344284421791,35.9779911921763,35.702093775527,35.9731508866211,134766.285424361,0.0,1.0
2024-07-30,37.25,37.37,37.11,37.31,387277,36.0602763866156,36.1764437199416,35.9247478310686,36.1183600532786,400054.289527145,0.0,1.0
2024-07-31,37.14,37.33,37.065,37.22,335809,35.9537896644001,36.1377212754996,35.8811850810713,36.0312345532841,346888.224479691,0.0,1.0
2024-08-01,36.05,36.66,35.88,36.59,432486,34.8986030533555,35.489120331096,34.734032664477,35.4213560533225,446754.853658846,0.0,1.0
2024-08-02,35.87,35.91,35.62,35.82,698343,34.7243520533665,34.7630744978085,34.4823367756039,34.675948997814,721383.177186497,0.0,1.0
2024-08-05,35.08,35.33,34.75,34.78,373304,33.9595837756369,34.2015990533994,33.6401236089904,33.6691654423219,385620.283408624,0.0,1.0
2024-08-06,34.96,35.155,34.58,34.59,750726,33.8434164423109,34.0321883589656,33.4755532201118,33.4852338312224,775494.43049692,0.0,1.0
2024-08-07,35.16,35.67,35.14,35.58,388326,34.0370286645209,34.5307398311564,34.0176674422999,34.4436143311619,401137.898803488,0.0,1.0
2024-08-08,35.46,35.52,35.14,35.27,169457,34.3274469978359,34.3855306644989,34.0176674422999,34.1435153867364,175047.833308979,0.0,1.0
2024-08-09,35.56,35.62,35.32,35.37,165221,34.4242531089409,34.4823367756039,34.1919184422889,34.2403214978414,170672.076498126,0.0,1.0
2024-08-12,35.67,35.79,35.59,35.76,65321,34.5307398311564,34.6469071644824,34.4532949422724,34.6178653311509,67476.1120495219,0.0,1.0
2024-08-13,36.1,36.13,35.675,35.69,447404,34.947006108908,34.9760479422395,34.5355801367117,34.5501010533774,462165.03781945,0.0,1.0
2024-08-14,36.49,36.52,36.37,36.41,179826,35.3245499422175,35.353591775549,35.2083826088915,35.2471050533335,185758.933963309,0.0,1.0
2024-08-15,36.91,37.055,36.785,36.84,220205,35.7311356088585,35.8715044699608,35.6101279699773,35.663371331085,227470.143657705,0.0,1.0
2024-08-16,37.21,37.23,36.98,37.0,422765,36.0215539421736,36.0409151643946,35.7988998866321,35.8182611088531,436713.132233372,0.0,1.0
2024-08-19,37.63,37.695,37.5,37.5,136426,36.4281396088146,36.4910635810329,36.3022916643781,36.3022916643781,140927.053512164,0.0,1.0
2024-08-20,37.47,37.59,37.425,37.5,183408,36.2732498310466,36.3894171643726,36.2296870810493,36.3022916643781,189459.113589484,0.0,1.0
2024-08-21,37.92,37.99,37.74,37.83,375041,36.7088773310191,36.7766416087926,36.5346263310301,36.6217518310246,387414.591619307,0.0,1.0
2024-08-22,37.68,37.9699,37.64,37.96,160326,36.4765426643671,36.7571835804605,36.4378202199251,36.7475997754611,165615.577539408,0.0,1.0
2024-08-23,38.44,38.445,38.085,38.11,422453,37.2122691087652,37.2171094143204,36.8686074143424,36.8928089421186,436390.83853059,0.0,1.0
2024-08-26,38.29,38.385,38.235,38.32,82402,37.0670599421077,37.1590257476574,37.0138165809999,37.0961017754392,85120.6592842225,0.0,1.0
2024-08-27,38.56,38.595,38.434,38.47,146979,37.3284364420912,37.3623185809779,37.2064607420989,37.2413109420967,151828.224811725,0.0,1.0
2024-08-28,38.49,38.57,38.335,38.51,178686,37.2606721643177,37.3381170532017,37.1106226921049,37.2800333865387,184581.322356989,0.0,1.0
2024-08-29,38.63,38.815,38.53,38.65,129387,37.3962007198647,37.5752920254089,37.2993946087597,37.4155619420857,133655.818339454,0.0,1.0
2024-08-30,38.85,38.89,38.65,38.81,154783,37.6091741642957,37.6478966087377,37.4155619420857,37.5704517198537,159889.699351834,0.0,1.0
2024-09-03,38.04,38.515,37.995,38.47,320584,36.8250446643451,37.2848736920939,36.7814819143479,37.2413109420967,331160.911579491,0.0,1.0
2024-09-04,38.09,38.34,38.07,38.17,571788,36.8734477198976,37.1154629976602,36.8540864976766,36.9508926087817,590652.793995378,0.0,1.0
2024-09-05,38.25,38.37,38.16,38.32,555083,37.0283374976657,37.1445048309917,36.9412119976711,37.0961017754392,573396.651992234,0.0,1.0
2024-09-06,37.74,38.46,37.675,38.4,295092,36.5346263310301,37.2316303309862,36.4717023588119,37.1735466643232,304827.863273947,0.0,1.0
2024-09-09,38.1,38.2,37.945,38.01,135719,36.8831283310081,36.9799344421132,36.7330788587954,36.7960028310136,140196.727717718,0.0,1.0
2024-09-10,37.72,37.82,37.44,37.82,327272,36.5152651088091,36.6120712199141,36.2442079977151,36.6120712199141,338069.566336571,0.0,1.0
2024-09-11,37.86,37.885,37.25,37.68,236447,36.6507936643561,36.6749951921324,36.0602763866156,36.4765426643671,244248.01006986,0.0,1.0
2024-09-12,38.09,38.11,37.59,37.76,149934,36.8734477198976,36.8928089421186,36.3894171643726,36.5539875532511,154880.718054424,0.0,1.0
2024-09-13,38.11,38.29,38.035,38.07,106945,36.8928089421186,37.0670599421077,36.8202043587899,36.8540864976766,110473.397577136,0.0,1.0
2024-09-16,38.45,38.45,38.12,38.2,103498,37.2219497198757,37.2219497198757,36.9024895532291,36.9799344421132,106912.671956973,0.0,1.0
2024-09-17,38.44,38.59,38.31,38.54,859915,37.2122691087652,37.3574782754227,37.0864211643287,37.3090752198702,888285.863551761,0.0,1.0
2024-09-18,38.31,38.775,38.225,38.46,412362,37.0864211643287,37.5365695809669,37.0041359698894,37.2316303309862,425966.90982938,0.0,1.0
2024-09-19,38.78,38.905,38.46,38.6,255026,37.5414098865222,37.6624175254035,37.2316303309862,37.3671588865332,263439.980274971,0.0,1.0
2024-09-20,38.58,38.71,38.42,38.7,196584,37.3477976643122,37.4736456087487,37.1929078865442,37.4639649976382,203069.824576219,0.0,1.0
2024-09-23,38.38,38.51,38.33,38.43,136532,37.1541854421022,37.2800333865387,37.1057823865497,37.2025884976547,141036.550731699,0.0,1.0
2024-09-24,38.67,38.68,38.47,38.52,118462,37.4349231643067,37.4446037754172,37.2413109420967,37.2897139976492,122370.373778884,0.0,1.0
2024-09-25,38.44,38.88,38.44,38.88,724641,37.2122691087652,37.6382159976272,37.2122691087652,37.6382159976272,748548.817557562,0.0,1.0
2024-09-26,39.33,39.425,39.06,39.2,177301,38.0738434975997,38.1658093031495,37.8124669976162,37.9479955531632,183150.627554573,0.0,1.0
2024-09-27,39.44,39.63,39.355,39.52,111263,38.1803302198153,38.3642618309148,38.098045025376,38.2577751086993,114933.859784234,0.0,1.0
2024-09-30,38.96,39.14,38.76,39.12,1375905,37.7156608865112,37.8899118865002,37.5220486643012,37.8705506642792,1421299.73438094,0.0,1.0
2024-10-01,38.26,38.72,38.11,38.72,474498,37.0380181087761,37.4833262198592,36.8928089421186,37.4833262198592,490152.940329665,0.0,1.0
2024-10-02,38.06,38.15,37.87,38.04,380104,36.8444058865661,36.9315313865606,36.6604742754666,36.8250446643451,392644.633341062,0.0,1.0
2024-10-03,37.48,37.62,37.35,37.51,596366,36.2829304421571,36.4184589977041,36.1570824977206,36.3119722754886,616041.68703059,0.0,1.0
2024-10-04,37.82,37.83,37.545,37.58,283127,36.6120712199141,36.6217518310246,36.3458544143753,36.3797365532621,292468.106370769,0.0,1.0
2024-10-07,37.84,37.97,37.71,37.93,157986,36.6314324421351,36.7572803865716,36.5055844976986,36.7185579421296,163198.37476854,0.0,1.0
2024-10-08,37.94,37.95,37.775,37.95,117357,36.7282385532401,36.7379191643506,36.5685084699169,36.7379191643506,121228.916914863,0.0,1.0
2024-10-09,37.93,38.005,37.74,37.74,129239,36.7185579421296,36.7911625254584,36.5346263310301,36.5346263310301,133502.93542916,0.0,1.0
2024-10-10,38.03,38.05,37.845,38.05,144665,36.8153640532346,36.8347252754556,36.6362727476904,36.8347252754556,149437.879849422,0.0,1.0
2024-10-11,38.33,38.33,38.06,38.06,95500,37.1057823865497,37.1057823865497,36.8444058865661,36.8444058865661,98650.7968452616,0.0,1.0
2024-10-14,38.68,38.685,38.44,38.465,151949,37.4446037754172,37.4494440809724,37.2122691087652,37.2364706365414,156962.198218227,0.0,1.0
2024-10-15,38.23,38.63,38.23,38.57,734904,37.0089762754447,37.3962007198647,37.0089762754447,37.3381170532017,759150.420992357,0.0,1.0
2024-10-16,38.52,38.62,38.48,38.48,317645,37.2897139976492,37.3865201087542,37.2509915532072,37.2509915532072,328124.946218986,0.0,1.0
2024-10-17,38.88,38.93,38.77,38.88,1702789,37.6382159976272,37.6866190531797,37.5317292754117,37.6382159976272,1758968.49957431,0.0,1.0
2024-10-18,39.19,39.195,38.95,39.02,168219,37.9383149420527,37.943155247608,37.7059802754007,37.7737445531742,173768.988424221,0.0,1.0
2024-10-21,38.86,39.015,38.74,39.0,296306,37.6188547754062,37.768904247619,37.5026874420802,37.7543833309532,306081.916335415,0.0,1.0
2024-10-22,38.36,38.445,38.31,38.34,511599,37.1348242198812,37.2171094143204,37.0864211643287,37.1154629976602,528478.00015957,0.0,1.0
2024-10-23,38.29,38.355,38.1,38.23,941201,37.0670599421077,37.1299839143259,36.8831283310081,37.0089762754447,972253.703052953,0.0,1.0
2024-10-24,38.4,38.53,38.23,38.52,2671345,37.1735466643232,37.2993946087597,37.0089762754447,37.2897139976492,2759479.71621576,0.0,1.0
2024-10-25,38.3,38.515,38.23,38.49,957028,37.0767405532182,37.2848736920939,37.0089762754447,37.2606721643177,988602.877520701,0.0,1.0
2024-10-28,38.71,38.75,38.42,38.5,454013,37.4736456087487,37.5123680531907,37.1929078865442,37.2703527754282,468992.086158197,0.0,1.0
2024-10-29,38.42,38.65,38.39,38.57,542051,37.1929078865442,37.4155619420857,37.1638660532127,37.3381170532017,559934.691945245,0.0,1.0
2024-10-30,38.12,38.26,37.978,38.0,202648,36.9024895532291,37.0380181087761,36.76502487546,36.7863222199031,209333.891927734,0.0,1.0
2024-10-31,38.02,38.11,37.66,38.11,192977,36.8056834421241,36.8928089421186,36.4571814421461,36.8928089421186,199343.820134116,0.0,1.0
2024-11-01,38.21,38.43,38.17,38.38,672646,36.9896150532237,37.2025884976547,36.9508926087817,37.1541854421022,694838.365390343,0.0,1.0
2024-11-04,38.21,38.55,38.2,38.44,245722,36.9896150532237,37.3187558309807,36.9799344421132,37.2122691087652,253829.016779177,0.0,1.0
2024-11-05,38.28,38.335,38.1,38.195,255987,37.0573793309972,37.1106226921049,36.8831283310081,36.9750941365579,264432.686199246,0.0,1.0
2024-11-06,37.19,37.235,36.9,37.2,522544,36.0021927199526,36.0457554699498,35.721454997748,36.0118733310631,539784.104572883,0.0,1.0
2024-11-07,37.4,37.6,37.23,37.47,392016,36.2054855532731,36.3990977754831,36.0409151643946,36.2732498310466,404949.641634472,0.0,1.0
2024-11-08,37.03,37.14,36.87,37.1,154730,35.8473029421846,35.9537896644001,35.6924131644165,35.9150672199581,159834.950742066,0.0,1.0
2024-11-11,37.18,37.2999,37.16,37.19,190059,35.9925121088421,36.108582636057,35.9731508866211,36.0021927199526,196329.54761899,0.0,1.0
2024-11-12,36.26,36.68,36.08,36.65,231796,35.101895886676,35.508481553317,34.927644886687,35.4794397199855,239443.5613146,0.0,1.0
2024-11-13,36.23,36.375,35.975,36.35,213532,35.0728540533445,35.2132229144468,34.8259984700267,35.1890213866705,220576.983790182,0.0,1.0
2024-11-14,36.58,36.89,36.55,36.69,300652,35.411675442212,35.7117743866375,35.3826336088805,35.5181621644275,310571.302336352,0.0,1.0
2024-11-15,36.56,36.715,36.52,36.69,265416,35.392314219991,35.5423636922038,35.353591775549,35.5181621644275,274172.773774681,0.0,1.0
2024-11-18,36.66,36.69,36.34,36.37,341824,35.489120331096,35.5181621644275,35.17934077556,35.2083826088915,353101.675191987,0.0,1.0
2024-11-19,36.32,36.335,35.76,35.82,636196,35.159979553339,35.1745004700047,34.6178653311509,34.675948997814,657185.783767205,0.0,1.0
2024-11-20,36.18,36.23,35.9,36.14,362308,35.024450997792,35.0728540533445,34.753393886698,34.98572855335,374261.496370817,0.0,1.0
2024-11-21,35.96,36.05,35.81,35.92,265997,34.811477553361,34.8986030533555,34.6662683867035,34.772755108919,274772.942496849,0.0,1.0
2024-11-22,36.0,36.05,35.69,35.71,137310,34.850199997803,34.8986030533555,34.5501010533774,34.5694622755984,141840.219003381,0.0,1.0
2024-11-25,36.03,36.25,35.95,36.22,166870,34.8792418311345,35.0922152755655,34.8017969422505,35.063173442234,172375.481356741,0.0,1.0
2024-11-26,35.73,36.05,35.6499,36.05,439000,34.5888234978194,34.8986030533555,34.5112818028243,34.8986030533555,453483.767697067,0.0,1.0
2024-11-27,35.99,36.07,35.84,35.87,211032,34.8405193866925,34.9179642755765,34.695310220035,34.7243520533665,217994.502197374,0.0,1.0
2024-11-29,36.34,36.34,36.03,36.03,247030,35.17934077556,35.17934077556,34.8792418311345,34.8792418311345,255180.171148534,0.0,1.0
2024-12-02,36.25,36.27,35.84,36.17,329860,35.0922152755655,35.1115764977865,34.695310220035,35.0147703866815,340742.951281445,0.0,1.0
2024-12-03,36.65,36.6968,36.47,36.57,555810,35.4794397199855,35.5247449799827,35.3051887199965,35.4019948311015,574147.637639423,0.0,1.0
2024-12-04,36.79,36.98,36.715,36.91,145726,35.6149682755325,35.7988998866321,35.5423636922038,35.7311356088585,150533.88503741,0.0,1.0
2024-12-05,37.62,37.66,37.44,37.44,287508,36.4184589977041,36.4571814421461,36.2442079977151,36.2442079977151,296993.647114005,0.0,1.0
2024-12-06,37.76,37.9,37.64,37.9,262790,36.5539875532511,36.6895161087981,36.4378202199251,36.6895161087981,271460.135109595,0.0,1.0
2024-12-09,37.38,37.8,37.355,37.79,108631,36.1861243310521,36.5927099976931,36.1619228032758,36.5830293865826,112215.023163326,0.0,1.0
2024-12-10,37.38,37.48,37.305,37.47,76175,36.1861243310521,36.2829304421571,36.1135197477233,36.2732498310466,78688.2141328566,0.0,1.0
2024-12-11,37.56,37.575,37.34,37.48,136981,36.3603753310411,36.3748962477069,36.1474018866101,36.2829304421571,141500.364425767,0.0,1.0
2024-12-12,37.45,37.775,37.43,37.56,86236,36.2538886088256,36.5685084699169,36.2345273866046,36.3603753310411,89081.1530549527,0.0,1.0
2024-12-13,37.65,37.75,37.55,37.75,84849,36.4475008310356,36.5443069421406,36.3506947199306,36.5443069421406,87648.3922672629,0.0,1.0
2024-12-16,37.47,37.61,37.39,37.48,217121,36.2732498310466,36.4087783865936,36.1958049421626,36.2829304421571,224284.394364817,0.0,1.0
2024-12-17,36.5,36.64,36.46,36.57,257527,35.8756497076383,36.0132549393937,35.8363339271368,35.944452323516,262008.788038721,0.559282,1.0
2024-12-18,35.63,36.65,35.59,36.5,449991,35.0205314817302,36.023083884519,34.9812157012287,35.8756497076383,457822.273153231,0.0,1.0
2024-12-19,35.52,35.805,35.44,35.79,273128,34.9124130853511,35.1925380214244,34.833781524348,35.1777946037363,277881.295007668,0.0,1.0
2024-12-20,35.6,35.815,35.2,35.22,375501,34.9910446463541,35.2023669665498,34.5978868413389,34.6175447315896,382035.910476679,0.0,1.0
2024-12-23,35.76,35.805,35.455,35.58,198529,35.1483077683602,35.1925380214244,34.8485249420361,34.9713867561033,201984.035384791,0.0,1.0
2024-12-24,36.08,36.08,35.69,35.86,153381,35.4628340123724,35.4628340123724,35.0795051524825,35.246597219614,156050.316736369,0.0,1.0
2024-12-26,36.2,36.29,35.99,36.05,257890,35.5807813538769,35.6692418600053,35.3743735062439,35.4333471769962,262378.105392078,0.0,1.0
2024-12-27,36.03,36.1,35.85,35.94,343093,35.4136892867455,35.4824919026231,35.2367682744886,35.325228780617,349063.908306968,0.0,1.0
2024-12-30,35.98,36.12,35.83,36.04,334676,35.3645445611185,35.5021497928739,35.2171103842378,35.4235182318708,340500.425763695,0.0,1.0
2024-12-31,35.97,36.21,35.9,36.21,530223,35.3547156159932,35.5906102990023,35.2859130001155,35.5906102990023,539450.564873797,0.0,1.0
2025-01-02,35.55,35.8,35.52,35.78,445859,34.9418999207272,35.1876235488617,34.9124130853511,35.1679656586109,453618.363224656,0.0,1.0
2025-01-03,35.67,35.74,35.49,35.73,309358,35.0598472622318,35.1286498781094,34.8829262499749,35.118820932984,314741.812120991,0.0,1.0
2025-01-06,36.33,36.59,36.17,36.21,302670,35.7085576405069,35.9641102137668,35.5512945185008,35.5906102990023,307937.419671256,0.0,1.0
2025-01-07,36.48,36.71,36.39,36.69,363419,35.8559918173876,36.0820575552713,35.7675313112591,36.0623996650206,369743.645288625,0.0,1.0
2025-01-08,36.68,36.73,36.34,36.46,302009,36.0525707198952,36.1017154455221,35.7183865856322,35.8363339271368,307264.916171065,0.0,1.0
2025-01-10,36.5,36.84,36.375,36.83,295283,35.8756497076383,36.2098338419013,35.7527878935711,36.2000048967759,300421.862400593,0.0,1.0
2025-01-13,36.2,36.215,35.9,35.93,195763,35.5807813538769,35.595524771565,35.2859130001155,35.3153998354916,199169.898196399,0.0,1.0
2025-01-14,36.68,36.77,36.48,36.56,282224,36.0525707198952,36.1410312260236,35.8559918173876,35.9346233783906,287135.594308324,0.0,1.0
2025-01-15,37.25,37.29,37.06,37.22,303165,36.6128205920419,36.6521363725434,36.4260706346596,36.5833337566657,308441.034244016,0.0,1.0
2025-01-16,37.44,37.515,37.29,37.42,215336,36.7995705494241,36.8732876378644,36.6521363725434,36.7799126591733,219083.530585554,0.0,1.0
2025-01-17,37.77,37.97,37.69,37.71,195266,37.1239257385616,37.3205046410692,37.0452941775586,37.0649520678094,198664.248817285,0.0,1.0
2025-01-21,38.29,38.29,37.975,38.07,554596,37.6350308850814,37.6350308850814,37.3254191136319,37.418794092323,564247.732513959,0.0,1.0
2025-01-22,37.87,38.12,37.87,38.1,165390,37.2222151898154,37.4679388179499,37.2222151898154,37.4482809276992,168268.311492481,0.0,1.0
2025-01-23,38.4,38.42,38.06,38.18,179402,37.7431492814606,37.7628071717114,37.4089651471977,37.5269124887022,182524.164812709,0.0,1.0
2025-01-24,38.7,38.8,38.61,38.64,109020,38.038017635222,38.1363070864758,37.9495571290936,37.9790439644697,110917.294388477,0.0,1.0
2025-01-27,38.86,38.87,38.69,38.73,245960,38.1952807572281,38.2051097023535,38.0281886900966,38.0675044705981,250240.485486973,0.0,1.0
2025-01-28,38.6,38.73,38.29,38.73,686732,37.9397281839682,38.0675044705981,37.6350308850814,38.0675044705981,698683.31874874,0.0,1.0
2025-01-29,38.6,38.7,38.45,38.47,204850,37.9397281839682,38.038017635222,37.7922940070875,37.8119518973383,208415.04086846,0.0,1.0
2025-01-30,38.83,39.045,38.66,38.92,230371,38.165793921852,38.3771162420476,37.9987018547205,38.2542544279804,234380.187356153,0.0,1.0
2025-01-31,38.55,39.015,38.44,38.72,707413,37.8905834583413,38.3476294066715,37.7824650619621,38.0576755254728,719724.233858335,0.0,1.0
2025-02-03,38.03,38.38,37.68,37.86,910220,37.3794783118215,37.7234913912098,37.0354652324332,37.2123862446901,926060.720035586,0.0,1.0
2025-02-04,38.87,38.93,38.51,38.51,439226,38.2051097023535,38.2640833731058,37.8512676778398,37.8512676778398,446869.927949671,0.0,1.0
2025-02-05,39.0,39.04,38.84,38.95,221763,38.3328859889834,38.3722017694849,38.1756228669773,38.2837412633565,225622.380806016,0.0,1.0
2025-02-06,39.28,39.315,39.1184,39.12,322830,38.6080964524941,38.6424977604329,38.4492606992679,38.450833330488,328448.267725482,0.0,1.0
2025-02-07,38.93,39.29,38.855,39.25,453313,38.2640833731058,38.6179253976195,38.1903662846654,38.5786096171179,461202.086508197,0.0,1.0
2025-02-10,39.2,39.21,38.925,39.01,161149,38.529464891491,38.5392938366164,38.2591689005431,38.3427149341088,163953.504617581,0.0,1.0
2025-02-11,39.77,39.8,39.29,39.33,1005198,39.0897147636377,39.1192015990138,38.6179253976195,38.657241178121,1022691.63900852,0.0,1.0
2025-02-12,39.95,40.06,39.565,39.67,460706,39.2666357758946,39.3747541722737,38.8882213885674,38.9914253123839,468723.748197924,0.0,1.0
2025-02-13,40.22,40.265,39.85,39.95,713310,39.5320172942798,39.576247547344,39.1683463246408,39.2666357758946,725723.860394832,0.0,1.0
2025-02-14,40.59,40.73,40.48,40.63,175120,39.8956882639189,40.0332934956742,39.7875698675397,39.9350040444204,178167.644407541,0.0,1.0
2025-02-18,41.09,41.13,40.9199,41.01,167722,40.3871355201879,40.4264513006894,40.2199451636052,40.3085039591849,170640.895701928,0.0,1.0
2025-02-19,40.57,40.8,40.455,40.77,398106,39.8760303736681,40.1020961115519,39.7629975047263,40.0726092761757,405034.309299386,0.0,1.0
2025-02-20,40.83,40.83,40.53,40.73,145870,40.131582946928,40.131582946928,39.8367145931666,40.0332934956742,148408.601471722,0.0,1.0
2025-02-21,40.6,40.83,40.48,40.83,261022,39.9055172090443,40.131582946928,39.7875698675397,40.131582946928,265564.612143359,0.0,1.0
2025-02-24,40.79,40.96,40.64,40.88,268316,40.0922671664265,40.259359233558,39.9448329895458,40.1807276725549,272985.550918534,0.0,1.0
2025-02-25,41.47,41.555,41.15,41.44,327807,40.7606354349524,40.8441814685181,40.4461091909402,40.7311485995762,333511.883338869,0.0,1.0
2025-02-26,41.27,41.9,41.24,41.68,788142,40.5640565324448,41.1832800753437,40.5345696970686,40.9670432825854,801858.174958017,0.0,1.0
2025-02-27,40.61,40.93,40.565,40.87,377044,39.9153461541697,40.2298723981818,39.8711159011054,40.1708987274295,383605.763579241,0.0,1.0
2025-02-28,40.8,41.015,40.42,40.88,688347,40.1020961115519,40.3134184317476,39.7285961967874,40.1807276725549,700326.424880067,0.0,1.0
2025-03-03,41.31,41.96,41.145,41.8,917403,40.6033723129463,41.242253746096,40.4411947183775,41.0849906240899,933368.727058081,0.0,1.0
2025-03-04,41.28,41.69,40.33,40.82,956436,40.5738854775701,40.9768722277107,39.640135690659,40.1217540018026,973081.025277358,0.0,1.0
2025-03-05,42.69,42.766,42.1,42.1,1047227,41.9597667402488,42.0344667232017,41.3798589778513,41.3798589778513,1065452.07714696,0.0,1.0
2025-03-06,42.27,42.79,42.13,42.4,589743,41.5469510449828,42.0580561915026,41.4093458132275,41.6747273316127,600006.401986274,0.0,1.0
2025-03-07,42.85,42.91,42.44,42.44,596128,42.1170298622549,42.1760035330071,41.7140431121143,41.7140431121143,606502.521273289,0.0,1.0
2025-03-10,42.15,42.54,41.82,42.35,864765,41.4290037034782,41.8123325633681,41.1046485143407,41.6255826059858,879814.658611736,0.0,1.0
2025-03-11,42.27,42.47,41.75,42.32,827342,41.5469510449828,41.7435299474904,41.035845898463,41.5960957706097,841740.379507901,0.0,1.0
2025-03-12,42.5,42.63,42.22,42.48,658930,41.7730167828665,41.9007930694965,41.4978063193559,41.7533588926158,670397.475613642,0.0,1.0
2025-03-13,41.94,42.2,41.9,42.13,905952,41.2225958558452,41.4781484291051,41.1832800753437,41.4093458132275,921718.4432749,0.0,1.0
2025-03-14,43.03,43.06,42.55,42.66,422736,42.2939508745117,42.3234377098878,41.8221615084935,41.9302799048726,430092.949556111,0.0,1.0
2025-03-17,43.53,43.6,43.12,43.12,384412,42.7853981307807,42.8542007466584,42.3824113806401,42.3824113806401,391101.990189536,0.0,1.0
2025-03-18,43.92,43.99,43.64,43.79,479264,43.1687269906706,43.2375296065482,42.8935165271599,43.0409507040406,487604.716362126,0.0,1.0
2025-03-19,43.99,44.16,43.69,43.74,391432,43.2375296065482,43.4046216736797,42.9426612527868,42.9918059784137,398244.160494133,0.0,1.0
2025-03-20,43.26,43.32,42.94,42.99,496655,42.5200166123955,42.5789902831477,42.2054903683833,42.2546350940102,505298.375018428,0.0,1.0
2025-03-21,42.95,43.07,42.82,42.9,282962,42.2153193135087,42.3332666550132,42.0875430268787,42.1661745878818,287886.437853166,0.0,1.0
2025-03-24,42.98,43.07,42.79,42.91,1737065,42.2448061488848,42.3332666550132,42.0580561915026,42.1760035330071,1767295.45016437,0.0,1.0
2025-03-25,43.42,43.45,43.2,43.36,201263,42.6772797344015,42.7067665697777,42.4610429416432,42.6183060636493,204765.61567151,0.0,1.0
2025-03-26,42.61,43.2,42.51,42.99,571835,41.8811351792457,42.4610429416432,41.7828457279919,42.2546350940102,581786.745887312,0.0,1.0
2025-03-27,43.07,43.115,42.69,42.72,301624,42.3332666550132,42.3774969080774,41.9597667402488,41.9892535756249,306873.215947808,0.0,1.0
2025-03-28,42.8,43.02,42.67,42.98,1019459,42.067885136628,42.2841219293863,41.940108849998,42.2448061488848,1037200.82571989,0.0,1.0
2025-03-31,42.32,42.38,41.94,42.1,738153,41.5960957706097,41.655069441362,41.2225958558452,41.3798589778513,750999.20752832,0.0,1.0
2025-04-01,42.46,42.66,42.23,42.51,497689,41.733701002365,41.9302799048726,41.5076352644813,41.7828457279919,506350.369903749,0.0,1.0
2025-04-02,42.66,42.75,42.145,42.17,1613550,41.9302799048726,42.0187404110011,41.4240892309155,41.448661593729,1641630.89672104,0.0,1.0
2025-04-03,41.77,42.52,41.735,42.47,550984,41.0555037887138,41.7926746731173,41.0211024807749,41.7435299474904,560572.872237577,0.0,1.0
2025-04-04,38.49,39.73,38.45,39.61,1349831,37.831609787589,39.0503989831362,37.7922940070875,38.9324516416316,1373322.34820852,0.0,1.0
2025-04-07,37.06,38.42,36.59,36.84,1108237,36.4260706346596,37.7628071717114,35.9641102137668,36.2098338419013,1127523.8449936,0.0,1.0
2025-04-08,36.6,38.18,36.2,38.13,1233256,35.9739391588921,37.5269124887022,35.5807813538769,37.4777677630753,1254718.57281559,0.0,1.0
2025-04-09,40.22,40.51,36.97,37.14,1115964,39.5320172942798,39.8170567029159,36.3376101285312,36.5047021956627,1135385.31934455,0.0,1.0
2025-04-10,39.66,39.84,38.71,39.62,1114107,38.9815963672585,39.1585173795154,38.0478465803474,38.942280586757,1133496.00164431,0.0,1.0
2025-04-11,40.53,40.6,39.54,39.67,583892,39.8367145931666,39.9055172090443,38.863649025754,38.9914253123839,594053.575995933,0.0,1.0
2025-04-14,40.92,41.07,40.48,40.67,566196,40.2200434530565,40.3674776299372,39.7875698675397,39.9743198249219,576049.609370556,0.0,1.0
2025-04-15,41.54,41.72,41.42,41.6,563764,40.82943805083,41.0063590630869,40.7114907093255,40.8884117215823,573575.284843381,0.0,1.0
2025-04-16,41.76,42.175,41.6,41.68,608379,41.0456748435884,41.4535760662917,40.8884117215823,40.9670432825854,618966.727598305,0.0,1.0
2025-04-17,42.13,42.39,41.88,42.0,788783,41.4093458132275,41.6648983864874,41.163622185093,41.2815695265975,802510.330394662,0.0,1.0
2025-04-21,41.94,42.388,41.58,42.34,416972,41.2225958558452,41.6629325974623,40.8687538313316,41.6157536608605,424228.637642195,0.0,1.0
2025-04-22,42.81,42.95,42.465,42.5,418319,42.0777140817533,42.2153193135087,41.7386154749277,41.7730167828665,425599.079722008,0.0,1.0
2025-04-23,42.69,43.02,42.59,42.74,415202,41.9597667402488,42.2841219293863,41.861477288995,42.0089114658757,422427.834018386,0.0,1.0
2025-04-24,43.48,43.51,43.15,43.35,186589,42.7362534051538,42.76574024053,42.4118982160163,42.6084771185239,189836.241447914,0.0,1.0
2025-04-25,44.04,44.065,43.64,43.73,500272,43.2866743321751,43.3112466949886,42.8935165271599,42.9819770332883,508978.322310697,0.0,1.0
2025-04-28,44.23,44.25,43.94,43.98,146531,43.4734242895574,43.4930821798081,43.1883848809213,43.2277006614228,149081.104971913,0.0,1.0
2025-04-29,44.67,44.68,44.4,44.42,243870,43.9058978750741,43.9157268201995,43.6405163566888,43.6601742469396,248114.112846431,0.0,1.0
2025-04-30,44.21,44.36,43.715,43.99,307859,43.4537663993066,43.6012005761873,42.9672336156003,43.2375296065482,313216.724758229,0.0,1.0
2025-05-01,44.26,44.615,44.22,44.49,1344785,43.5029111249335,43.8518386768845,43.463595344432,43.7289768628172,1368188.53177589,0.0,1.0
2025-05-02,44.99,45.07,44.75,44.86,485176,44.2204241190863,44.2990556800893,43.9845294360771,44.0926478324563,493619.603946282,0.0,1.0
2025-05-05,45.07,45.18,45.045,45.18,317019,44.2990556800893,44.4071740764685,44.2744833172759,44.4071740764685,322536.137862233,0.0,1.0
2025-05-06,45.22,45.39,45.105,45.14,356456,44.44648985697,44.6135819241015,44.3334569880281,44.367858295967,362659.466965135,0.0,1.0
2025-05-07,44.99,45.2,44.87,45.06,747395,44.2204241190863,44.4268319667192,44.1024767775817,44.2892267349639,760402.047692861,0.0,1.0
2025-05-08,45.36,45.5,45.29,45.33,346377,44.5840950887253,44.7217003204807,44.5152924728477,44.5546082533492,352405.060341199,0.0,1.0
2025-05-09,45.81,45.87,45.63,45.81,179815,45.0263976193675,45.0853712901197,44.8494766071106,45.0263976193675,182944.352324931,0.0,1.0
2025-05-12,45.66,45.71,45.305,45.71,307383,44.8789634424867,44.9281081681136,44.5300358905357,44.9281081681136,312732.440845838,0.0,1.0
2025-05-13,46.0,46.0766,45.7375,45.84,226450,45.2131475767497,45.2884372964101,44.9551377672084,45.0558844547436,230390.949497988,0.0,1.0
2025-05-14,46.26,46.41,46.21,46.35,277072,45.4687001500096,45.6161343268903,45.4195554243827,45.557160656138,281893.933138911,0.0,1.0
2025-05-15,46.53,46.55,46.26,46.395,275818,45.7340816683948,45.7537395586456,45.4687001500096,45.6013909092022,280618.109554586,0.0,1.0
2025-05-16,46.85,46.85,46.5,46.66,601129,46.048607912407,46.048607912407,45.7045948330187,45.8618579550248,611590.554562932,0.0,1.0
2025-05-19,47.3,47.325,46.97,46.97,307496,46.4909104430491,46.5154828058626,46.1665552539116,46.1665552539116,312847.407404872,0.0,1.0
2025-05-20,47.84,47.84,47.48,47.54,280334,47.0216734798197,47.0216734798197,46.667831455306,46.7268051260583,285212.702303241,0.0,1.0
2025-05-21,47.65,48.17,47.62,47.97,377211,46.8349235224374,47.3460286689572,46.8054366870613,47.1494497664496,383775.66990985,0.0,1.0
2025-05-22,47.54,47.695,47.32,47.44,364857,46.7268051260583,46.8791537755016,46.5105683332999,46.6285156748044,371206.671057572,0.0,1.0
2025-05-23,46.96,47.1154,46.61,46.62,292437,46.1567263087862,46.3094681160346,45.8127132293979,45.8225421745233,297526.332958017,0.0,1.0
2025-05-27,47.66,47.77,47.535,47.66,354071,46.8447524675628,46.952870863942,46.7218906534956,46.8447524675628,360232.960387291,0.0,1.0
2025-05-28,47.55,47.72,47.48,47.71,233672,46.7366340711836,46.9037261383151,46.667831455306,46.8938971931897,237738.635244398,0.0,1.0
2025-05-29,47.58,47.7,47.43,47.7,382702,46.7661209065598,46.8840682480643,46.6186867296791,46.8840682480643,389362.230756365,0.0,1.0
2025-05-30,47.77,47.83,47.425,47.77,962173,46.952870863942,47.0118445346943,46.6137722571164,46.952870863942,978917.867305486,0.0,1.0
2025-06-02,48.32,48.32,47.57,47.8,795429,47.4934628458379,47.4934628458379,46.7562919614344,46.9823576993181,809271.991910951,0.0,1.0
2025-06-03,47.87,47.91,47.58,47.63,253907,47.0511603151958,47.0904760956973,46.7661209065598,46.8152656321867,258325.78853692,0.0,1.0
2025-06-04,47.74,47.97,47.57,47.66,205925,46.9233840285659,47.1494497664496,46.7562919614344,46.8447524675628,209508.74928405,0.0,1.0
2025-06-05,47.98,48.29,47.9,48.06,691722,47.159278711575,47.4639760104618,47.0806471505719,47.237910272578,703760.160603431,0.0,1.0
2025-06-06,48.3,48.37,48.11,48.11,97655,47.4738049555872,47.5426075714648,47.2870549982049,47.2870549982049,99354.5072785426,0.0,1.0
2025-06-09,48.18,48.315,48.08,48.12,141852,47.3558576140826,47.4885483732752,47.2575681628288,47.2968839433303,144320.675505359,0.0,1.0
2025-06-10,47.93,48.255,47.805,48.21,632344,47.1101339859481,47.4295747025229,46.9872721718808,47.3853444494587,643348.794742131,0.0,1.0
2025-06-11,47.93,48.165,47.865,48.03,330043,47.1101339859481,47.3411141963945,47.0462458426331,47.2084234372019,335786.796843296,0.0,1.0
2025-06-12,48.25,48.415,48.155,48.24,174790,47.4246602299603,47.586837824529,47.3312852512691,47.4148312848349,177831.901359034,0.0,1.0
2025-06-13,47.43,47.69,47.29,47.3,243573,46.6186867296791,46.874239302939,46.4810814979237,46.4909104430491,247811.944102775,0.0,1.0
2025-06-16,47.21,47.525,47.18,47.35,262313,47.21,47.525,47.18,47.35,262313,0.821604,1.0
2025-06-17,46.26,46.87,46.24,46.81,256678,46.26,46.87,46.24,46.81,256678,0.0,1.0
2025-06-18,46.46,46.75,46.34,46.41,404505,46.46,46.75,46.34,46.41,404505,0.0,1.0
2025-06-20,46.36,46.6,46.34,46.6,243953,46.36,46.6,46.34,46.6,243953,0.0,1.0
2025-06-23,46.45,46.47,45.79,45.79,246762,46.45,46.47,45.79,45.79,246762,0.0,1.0
2025-06-24,47.2,47.31,46.95,46.98,167315,47.2,47.31,46.95,46.98,167315,0.0,1.0
2025-06-25,47.17,47.18,46.86,46.98,108877,47.17,47.18,46.86,46.98,108877,0.0,1.0
2025-06-26,47.5,47.52,47.14,47.19,167515,47.5,47.52,47.14,47.19,167515,0.0,1.0
2025-06-27,47.86,48.03,47.565,47.59,180964,47.86,48.03,47.565,47.59,180964,0.0,1.0
2025-06-30,48.14,48.175,47.7883,47.88,162467,48.14,48.175,47.7883,47.88,162467,0.0,1.0
2025-07-01,48.05,48.08,47.835,47.95,111911,48.05,48.08,47.835,47.95,111911,0.0,1.0
2025-07-02,48.29,48.29,47.75,47.93,175259,48.29,48.29,47.75,47.93,175259,0.0,1.0
2025-07-03,48.21,48.245,48.0,48.05,156574,48.21,48.245,48.0,48.05,156574,0.0,1.0
2025-07-07,47.87,48.09,47.73,47.9,281260,47.87,48.09,47.73,47.9,281260,0.0,1.0
2025-07-08,48.34,48.4387,48.05,48.08,116021,48.34,48.4387,48.05,48.08,116021,0.0,1.0
2025-07-09,49.17,49.2,48.82,48.95,145145,49.17,49.2,48.82,48.95,145145,0.0,1.0
2025-07-10,48.53,48.71,48.44,48.71,180123,48.53,48.71,48.44,48.71,180123,0.0,1.0
2025-07-11,47.99,48.09,47.81,47.92,118644,47.99,48.09,47.81,47.92,118644,0.0,1.0
2025-07-14,48.16,48.205,47.89,47.94,196973,48.16,48.205,47.89,47.94,196973,0.0,1.0
2025-07-15,47.32,47.94,47.32,47.94,3446858,47.32,47.94,47.32,47.94,3446858,0.0,1.0
2025-07-16,47.76,47.785,47.345,47.42,492397,47.76,47.785,47.345,47.42,492397,0.0,1.0
2025-07-17,47.75,47.78,47.43,47.45,396311,47.75,47.78,47.43,47.45,396311,0.0,1.0
2025-07-18,47.79,48.18,47.76,48.18,98009,47.79,48.18,47.76,48.18,98009,0.0,1.0
2025-07-21,48.03,48.27,47.72,47.8,125240,48.03,48.27,47.72,47.8,125240,0.0,1.0
2025-07-22,48.55,48.585,48.0,48.24,469402,48.55,48.585,48.0,48.24,469402,0.0,1.0
2025-07-23,49.84,49.88,48.85,48.88,689087,49.84,49.88,48.85,48.88,689087,0.0,1.0
2025-07-24,49.12,49.4,49.12,49.17,236902,49.12,49.4,49.12,49.17,236902,0.0,1.0
2025-07-25,49.56,49.595,49.14,49.17,255651,49.56,49.595,49.14,49.17,255651,0.0,1.0
2025-07-28,48.78,49.17,48.61,49.17,127757,48.78,49.17,48.61,49.17,127757,0.0,1.0
2025-07-29,49.06,49.22,48.94,49.13,287471,49.06,49.22,48.94,49.13,287471,0.0,1.0
2025-07-30,49.13,49.4175,48.88,49.16,926265,49.13,49.4175,48.88,49.16,926265,0.0,1.0
2025-07-31,48.25,48.51,48.1,48.47,1417453,48.25,48.51,48.1,48.47,1417453,0.0,1.0
2025-08-01,47.83,47.95,47.52,47.86,878833,47.83,47.95,47.52,47.86,878833,0.0,1.0
2025-08-04,48.57,48.77,48.545,48.74,927938,48.57,48.77,48.545,48.74,927938,0.0,1.0
2025-08-05,48.74,48.9001,48.46,48.67,265617,48.74,48.9001,48.46,48.67,265617,0.0,1.0
2025-08-06,49.52,49.5578,49.17,49.17,314575,49.52,49.5578,49.17,49.17,314575,0.0,1.0
2025-08-07,49.95,49.95,49.56,49.78,154765,49.95,49.95,49.56,49.78,154765,0.0,1.0
2025-08-08,50.16,50.47,50.095,50.22,310168,50.16,50.47,50.095,50.22,310168,0.0,1.0
2025-08-11,49.99,50.02,49.79,49.95,161739,49.99,50.02,49.79,49.95,161739,0.0,1.0
2025-08-12,50.64,50.66,50.23,50.25,164655,50.64,50.66,50.23,50.25,164655,0.0,1.0
2025-08-13,51.1,51.1205,50.95,51.0548,81205,51.1,51.1205,50.95,51.0548,81205,0.0,1.0
2025-08-14,51.56,51.58,51.12,51.12,239157,51.56,51.58,51.12,51.12,239157,0.0,1.0
2025-08-15,51.79,51.915,51.77,51.82,503635,51.79,51.915,51.77,51.82,503635,0.0,1.0
2025-08-18,51.54,51.55,51.315,51.48,272202,51.54,51.55,51.315,51.48,272202,0.0,1.0
2025-08-19,51.62,51.89,51.53,51.89,114171,51.62,51.89,51.53,51.89,114171,0.0,1.0
2025-08-20,51.69,51.835,51.56,51.7,208955,51.69,51.835,51.56,51.7,208955,0.0,1.0
2025-08-21,51.53,51.63,51.41,51.6,1262591,51.53,51.63,51.41,51.6,1262591,0.0,1.0
2025-08-22,52.34,52.56,51.905,51.92,165245,52.34,52.56,51.905,51.92,165245,0.0,1.0
2025-08-25,51.76,52.3654,51.7249,52.32,256350,51.76,52.3654,51.7249,52.32,256350,0.0,1.0
2025-08-26,51.42,51.56,51.29,51.42,152673,51.42,51.56,51.29,51.42,152673,0.0,1.0
2025-08-27,50.91,50.938,50.6,50.84,322418,50.91,50.938,50.6,50.84,322418,0.0,1.0
2025-08-28,51.19,51.2765,50.97,51.08,602288,51.19,51.2765,50.97,51.08,602288,0.0,1.0
2025-08-29,51.05,51.095,50.89,50.95,147671,51.05,51.095,50.89,50.95,147671,0.0,1.0
2025-09-02,50.4,50.63,50.16,50.2,552306,50.4,50.63,50.16,50.2,552306,0.0,1.0
2025-09-03,50.38,50.48,50.18,50.22,1067032,50.38,50.48,50.18,50.22,1067032,0.0,1.0
2025-09-04,50.65,50.675,50.455,50.56,210324,50.65,50.675,50.455,50.56,210324,0.0,1.0
2025-09-05,50.46,50.82,50.27,50.73,191940,50.46,50.82,50.27,50.73,191940,0.0,1.0
2025-09-08,50.64,50.68,50.475,50.55,187606,50.64,50.68,50.475,50.55,187606,0.0,1.0
2025-09-09,50.86,50.92,50.66,50.72,237469,50.86,50.92,50.66,50.72,237469,0.0,1.0
2025-09-10,50.93,50.97,50.8,50.88,1733815,50.93,50.97,50.8,50.88,1733815,0.0,1.0
2025-09-11,51.6,51.66,51.28,51.28,307727,51.6,51.66,51.28,51.28,307727,0.0,1.0
2025-09-12,51.72,51.775,51.45,51.45,188483,51.72,51.775,51.45,51.45,188483,0.0,1.0
2025-09-15,52.39,52.39,52.18,52.3,165835,52.39,52.39,52.18,52.3,165835,0.0,1.0
2025-09-16,52.15,52.31,51.98,52.31,317144,52.15,52.31,51.98,52.31,317144,0.0,1.0
2025-09-17,51.33,51.82,51.16,51.42,448374,51.33,51.82,51.16,51.42,448374,0.0,1.0
2025-09-18,51.44,51.52,51.075,51.18,1157620,51.44,51.52,51.075,51.18,1157620,0.0,1.0
2025-09-19,51.37,51.51,51.25,51.38,167288,51.37,51.51,51.25,51.38,167288,0.0,1.0
2025-09-22,51.74,51.79,51.36,51.42,176123,51.74,51.79,51.36,51.42,176123,0.0,1.0
2025-09-23,51.51,51.86,51.41,51.75,414646,51.51,51.86,51.41,51.75,414646,0.0,1.0
2025-09-24,51.29,51.43,51.18,51.26,267414,51.29,51.43,51.18,51.26,267414,0.0,1.0
2025-09-25,50.94,50.98,50.71,50.93,231159,50.94,50.98,50.71,50.93,231159,0.0,1.0
2025-09-26,51.54,51.56,51.35,51.35,191565,51.54,51.56,51.35,51.35,191565,0.0,1.0
2025-09-29,51.5,51.61,51.405,51.59,176134,51.5,51.61,51.405,51.59,176134,0.0,1.0
2025-09-30,51.95,52.01,51.57,51.57,203527,51.95,52.01,51.57,51.57,203527,0.0,1.0
2025-10-01,52.41,52.5463,52.11,52.11,1900907,52.41,52.5463,52.11,52.11,1900907,0.0,1.0
2025-10-02,52.33,52.5305,52.11,52.47,779972,52.33,52.5305,52.11,52.47,779972,0.0,1.0
2025-10-03,52.61,52.68,52.42,52.63,411414,52.61,52.68,52.42,52.63,411414,0.0,1.0
2025-10-06,52.26,52.47,52.24,52.41,339196,52.26,52.47,52.24,52.41,339196,0.0,1.0
2025-10-07,51.94,52.25,51.905,52.25,262438,51.94,52.25,51.905,52.25,262438,0.0,1.0
2025-10-08,52.29,52.44,52.15,52.39,132520,52.29,52.44,52.15,52.39,132520,0.0,1.0
2025-10-09,51.13,51.76,51.02,51.76,382263,51.13,51.76,51.02,51.76,382263,0.0,1.0
2025-10-10,50.31,51.13,50.295,51.13,726668,50.31,51.13,50.295,51.13,726668,0.0,1.0
2025-10-13,50.5,50.57,50.31,50.45,1166450,50.5,50.57,50.31,50.45,1166450,0.0,1.0
2025-10-14,50.79,50.93,50.0548,50.17,289324,50.79,50.93,50.0548,50.17,289324,0.0,1.0
2025-10-15,50.47,50.545,50.125,50.48,375184,50.47,50.545,50.125,50.48,375184,0.0,1.0
2025-10-16,50.88,51.18,50.67,50.79,433599,50.88,51.18,50.67,50.79,433599,0.0,1.0
2025-10-17,50.77,50.79,50.415,50.59,318643,50.77,50.79,50.415,50.59,318643,0.0,1.0
2025-10-20,51.24,51.28,51.05,51.14,130127,51.24,51.28,51.05,51.14,130127,0.0,1.0
2025-10-21,51.1,51.3801,51.095,51.19,202386,51.1,51.3801,51.095,51.19,202386,0.0,1.0
2025-10-22,50.66,50.9099,50.47,50.84,328974,50.66,50.9099,50.47,50.84,328974,0.0,1.0
2025-10-23,51.17,51.24,50.985,51.14,343731,51.17,51.24,50.985,51.14,343731,0.0,1.0
2025-10-24,51.27,51.33,51.14,51.18,190536,51.27,51.33,51.14,51.18,190536,0.0,1.0
2025-10-27,51.93,51.94,51.82,51.83,249059,51.93,51.94,51.82,51.83,249059,0.0,1.0
2025-10-28,52.18,52.3,51.96,51.99,274587,52.18,52.3,51.96,51.99,274587,0.0,1.0
2025-10-29,52.11,52.42,51.86,52.3,573519,52.11,52.42,51.86,52.3,573519,0.0,1.0
2025-10-30,51.82,51.98,51.52,51.56,143091,51.82,51.98,51.52,51.56,143091,0.0,1.0
2025-10-31,51.81,52.0,51.59,52.0,218710,51.81,52.0,51.59,52.0,218710,0.0,1.0
2025-11-03,51.79,51.8664,51.61,51.75,1097308,51.79,51.8664,51.61,51.75,1097308,0.0,1.0
2025-11-04,51.38,51.7,51.2,51.26,923384,51.38,51.7,51.2,51.26,923384,0.0,1.0
2025-11-05,52.0,52.07,51.58,51.62,322123,52.0,52.07,51.58,51.62,322123,0.0,1.0
2025-11-06,51.75,52.0,51.6,51.9,382655,51.75,52.0,51.6,51.9,382655,0.0,1.0
2025-11-07,52.19,52.21,51.56,51.64,232499,52.19,52.21,51.56,51.64,232499,0.0,1.0
2025-11-10,53.15,53.21,52.755,52.87,1218480,53.15,53.21,52.755,52.87,1218480,0.0,1.0
2025-11-11,53.75,53.82,53.47,53.47,268402,53.75,53.82,53.47,53.47,268402,0.0,1.0
2025-11-12,54.12,54.235,54.035,54.09,636100,54.12,54.235,54.035,54.09,636100,0.0,1.0
2025-11-13,53.98,54.53,53.94,54.46,369950,53.98,54.53,53.94,54.46,369950,0.0,1.0
2025-11-14,53.2,53.355,52.96,53.03,143737,53.2,53.355,52.96,53.03,143737,0.0,1.0
2025-11-17,52.56,53.04,52.41,52.98,298515,52.56,53.04,52.41,52.98,298515,0.0,1.0
2025-11-18,51.81,51.95,51.55,51.77,404733,51.81,51.95,51.55,51.77,404733,0.0,1.0
2025-11-19,51.34,51.805,51.16,51.56,446635,51.34,51.805,51.16,51.56,446635,0.0,1.0
2025-11-20,50.81,51.99,50.795,51.89,748525,50.81,51.99,50.795,51.89,748525,0.0,1.0
2025-11-21,51.47,51.59,50.945,51.2,645407,51.47,51.59,50.945,51.2,645407,0.0,1.0
2025-11-24,51.19,51.6,51.065,51.35,362384,51.19,51.6,51.065,51.35,362384,0.0,1.0
2025-11-25,52.16,52.18,51.64,51.75,247902,52.16,52.18,51.64,51.75,247902,0.0,1.0
2025-11-26,52.54,52.64,52.29,52.29,344014,52.54,52.64,52.29,52.29,344014,0.0,1.0