date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-17,12.0,12.13,12.0,12.13,91100,6.75587525021565,6.82906389875965,6.75587525021565,6.82906389875965,161814.710827454,0.0,1.0
1996-04-18,12.5,12.5,12.5,12.5,100,7.03737005230796,7.03737005230796,7.03737005230796,7.03737005230796,177.623173246382,0.0,1.0
1996-04-19,12.375,12.375,12.375,12.375,2400,6.96699635178488,6.96699635178488,6.96699635178488,6.96699635178488,4262.95615791318,0.0,1.0
1996-04-22,12.5,12.5,12.4375,12.5,153900,7.03737005230796,7.03737005230796,7.00218320204642,7.03737005230796,273362.063626183,0.0,1.0
1996-04-23,12.31,12.31,12.19,12.19,300,6.93040202751288,6.93040202751288,6.86284327501073,6.86284327501073,532.869519739147,0.0,1.0
1996-04-24,12.25,12.25,12.25,12.25,800,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,1420.98538597106,0.0,1.0
1996-04-25,12.75,12.75,12.625,12.75,35100,7.17811745335412,7.17811745335412,7.10774375283104,7.17811745335412,62345.7338094802,0.0,1.0
1996-04-26,12.5,12.5,12.5,12.5,3700,7.03737005230796,7.03737005230796,7.03737005230796,7.03737005230796,6572.05741011615,0.0,1.0
1996-04-29,12.38,12.38,12.31,12.38,1000,6.96981129980581,6.96981129980581,6.93040202751288,6.96981129980581,1776.23173246382,0.0,1.0
1996-04-30,12.19,12.19,12.19,12.19,1100,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,1953.8549057102,0.0,1.0
1996-05-01,12.5625,12.5625,12.5625,12.5625,900,7.0725569025695,7.0725569025695,7.0725569025695,7.0725569025695,1598.60855921744,0.0,1.0
1996-05-02,12.12,12.12,12.12,12.12,2700,6.8234340027178,6.8234340027178,6.8234340027178,6.8234340027178,4795.82567765232,0.0,1.0
1996-05-03,12.375,12.4375,12.375,12.4375,5300,6.96699635178488,7.00218320204642,6.96699635178488,7.00218320204642,9414.02818205827,0.0,1.0
1996-05-06,12.0,12.0,12.0,12.0,800,6.75587525021565,6.75587525021565,6.75587525021565,6.75587525021565,1420.98538597106,0.0,1.0
1996-05-07,11.94,12.12,11.94,12.12,32000,6.72209587396457,6.8234340027178,6.72209587396457,6.8234340027178,56839.4154388423,0.0,1.0
1996-05-08,12.25,12.75,12.25,12.75,7800,6.89662265126181,7.17811745335412,6.89662265126181,7.17811745335412,13854.6075132178,0.0,1.0
1996-05-09,12.3125,12.3125,12.3125,12.3125,7900,6.93180950152334,6.93180950152334,6.93180950152334,6.93180950152334,14032.2306864642,0.0,1.0
1996-05-10,12.0625,12.125,12.0625,12.125,2200,6.79106210047718,6.82624895073872,6.79106210047718,6.82624895073872,3907.70981142041,0.0,1.0
1996-05-13,11.94,11.94,11.94,11.94,0,6.72209587396457,6.72209587396457,6.72209587396457,6.72209587396457,0,0.0,1.0
1996-05-14,11.94,12.0,11.94,11.94,6500,6.72209587396457,6.75587525021565,6.72209587396457,6.72209587396457,11545.5062610148,0.0,1.0
1996-05-15,12.0625,12.0625,11.9375,12.0,20400,6.79106210047718,6.79106210047718,6.72068839995411,6.75587525021565,36235.127342262,0.0,1.0
1996-05-16,12.0625,12.125,12.0625,12.125,2800,6.79106210047718,6.82624895073872,6.79106210047718,6.82624895073872,4973.44885089871,0.0,1.0
1996-05-17,12.0,12.125,12.0,12.125,4000,6.75587525021565,6.82624895073872,6.75587525021565,6.82624895073872,7104.92692985529,0.0,1.0
1996-05-20,11.81,11.81,11.81,11.81,200,6.64890722542056,6.64890722542056,6.64890722542056,6.64890722542056,355.246346492765,0.0,1.0
1996-05-21,11.94,11.94,11.88,11.88,16500,6.72209587396457,6.72209587396457,6.68831649771349,6.68831649771349,29307.8235856531,0.0,1.0
1996-05-22,12.375,12.375,12.25,12.3125,18600,6.96699635178488,6.96699635178488,6.89662265126181,6.93180950152334,33037.9102238271,0.0,1.0
1996-05-23,12.3125,12.3125,12.1875,12.1875,400,6.93180950152334,6.93180950152334,6.86143580100027,6.86143580100027,710.49269298553,0.0,1.0
1996-05-24,12.25,12.25,12.25,12.25,2600,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,4618.20250440594,0.0,1.0
1996-05-28,11.75,11.75,11.75,11.75,2200,6.61512784916949,6.61512784916949,6.61512784916949,6.61512784916949,3907.70981142041,0.0,1.0
1996-05-29,12.375,12.375,12.3125,12.375,1000,6.96699635178488,6.96699635178488,6.93180950152334,6.96699635178488,1776.23173246382,0.0,1.0
1996-05-30,12.1875,12.1875,12.1875,12.1875,39400,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,69983.5302590746,0.0,1.0
1996-05-31,11.81,11.81,11.81,11.81,21100,6.64890722542056,6.64890722542056,6.64890722542056,6.64890722542056,37478.4895549867,0.0,1.0
1996-06-03,12.125,12.1875,12.125,12.1875,2500,6.82624895073872,6.86143580100027,6.82624895073872,6.86143580100027,4440.57933115956,0.0,1.0
1996-06-04,11.81,11.81,11.81,11.81,3200,6.64890722542056,6.64890722542056,6.64890722542056,6.64890722542056,5683.94154388424,0.0,1.0
1996-06-05,11.62,11.81,11.62,11.81,500,6.54193920062548,6.64890722542056,6.54193920062548,6.64890722542056,888.115866231912,0.0,1.0
1996-06-06,12.0,12.0,12.0,12.0,600,6.75587525021565,6.75587525021565,6.75587525021565,6.75587525021565,1065.73903947829,0.0,1.0
1996-06-07,11.9375,12.125,11.9375,12.125,700,6.72068839995411,6.82624895073872,6.72068839995411,6.82624895073872,1243.36221272468,0.0,1.0
1996-06-10,11.81,11.88,11.81,11.81,1900,6.64890722542056,6.68831649771349,6.64890722542056,6.64890722542056,3374.84029168127,0.0,1.0
1996-06-11,11.81,11.81,11.69,11.69,1200,6.64890722542056,6.64890722542056,6.58134847291841,6.58134847291841,2131.47807895659,0.0,1.0
1996-06-12,11.75,11.75,11.75,11.75,34800,6.61512784916949,6.61512784916949,6.61512784916949,6.61512784916949,61812.864289741,0.0,1.0
1996-06-13,11.81,11.81,11.81,11.81,3400,6.64890722542056,6.64890722542056,6.64890722542056,6.64890722542056,6039.187890377,0.0,1.0
1996-06-14,11.9375,12.0,11.9375,11.9375,6500,6.72068839995411,6.75587525021565,6.72068839995411,6.72068839995411,11545.5062610148,0.0,1.0
1996-06-17,12.0,12.125,12.0,12.125,4900,6.75587525021565,6.82624895073872,6.75587525021565,6.82624895073872,8703.53548907273,0.0,1.0
1996-06-18,12.12,12.25,12.12,12.25,300,6.8234340027178,6.89662265126181,6.8234340027178,6.89662265126181,532.869519739147,0.0,1.0
1996-06-19,12.19,12.19,12.19,12.19,2000,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,3552.46346492764,0.0,1.0
1996-06-20,11.8125,11.8125,11.8125,11.8125,17400,6.65031469943103,6.65031469943103,6.65031469943103,6.65031469943103,30906.4321448705,0.0,1.0
1996-06-21,11.9375,11.9375,11.875,11.875,5100,6.72068839995411,6.72068839995411,6.68550154969257,6.68550154969257,9058.78183556549,0.0,1.0
1996-06-24,11.75,11.75,11.75,11.75,2900,6.61512784916949,6.61512784916949,6.61512784916949,6.61512784916949,5151.07202414508,0.0,1.0
1996-06-25,12.19,12.19,12.19,12.19,10000,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,17762.3173246382,0.0,1.0
1996-06-26,12.25,12.31,12.25,12.31,1200,6.89662265126181,6.93040202751288,6.89662265126181,6.93040202751288,2131.47807895659,0.0,1.0
1996-06-27,12.12,12.12,12.12,12.12,2900,6.8234340027178,6.8234340027178,6.8234340027178,6.8234340027178,5151.07202414509,0.0,1.0
1996-06-28,11.75,11.75,11.75,11.75,500,6.61512784916949,6.61512784916949,6.61512784916949,6.61512784916949,888.115866231911,0.0,1.0
1996-07-01,11.8125,11.8125,11.8125,11.8125,1000,6.65031469943103,6.65031469943103,6.65031469943103,6.65031469943103,1776.23173246382,0.0,1.0
1996-07-02,12.25,12.25,12.25,12.25,1600,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,2841.97077194211,0.0,1.0
1996-07-03,11.8125,11.8125,11.6875,11.8125,1200,6.65031469943103,6.65031469943103,6.57994099890795,6.65031469943103,2131.47807895659,0.0,1.0
1996-07-05,11.625,11.8125,11.625,11.8125,500,6.54475414864641,6.65031469943103,6.54475414864641,6.65031469943103,888.115866231911,0.0,1.0
1996-07-08,12.25,12.25,12.25,12.25,5600,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,9946.8977017974,0.0,1.0
1996-07-09,12.19,12.19,12.19,12.19,110500,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,196273.606437252,0.0,1.0
1996-07-10,12.19,12.19,12.19,12.19,0,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,0,0.0,1.0
1996-07-11,11.8125,11.8125,11.6875,11.6875,1300,6.65031469943103,6.65031469943103,6.57994099890795,6.57994099890795,2309.10125220297,0.0,1.0
1996-07-12,11.75,11.75,11.75,11.75,34800,6.61512784916949,6.61512784916949,6.61512784916949,6.61512784916949,61812.864289741,0.0,1.0
1996-07-15,12.19,12.19,12.19,12.19,200,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,355.246346492764,0.0,1.0
1996-07-16,12.31,12.31,12.12,12.12,104900,6.93040202751288,6.93040202751288,6.8234340027178,6.8234340027178,186326.708735455,0.0,1.0
1996-07-17,12.0,12.0,12.0,12.0,4900,6.75587525021565,6.75587525021565,6.75587525021565,6.75587525021565,8703.53548907273,0.0,1.0
1996-07-18,12.125,12.25,12.125,12.25,6800,6.82624895073872,6.89662265126181,6.82624895073872,6.89662265126181,12078.375780754,0.0,1.0
1996-07-19,12.1875,12.1875,12.1875,12.1875,2000,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,3552.46346492764,0.0,1.0
1996-07-22,12.19,12.19,12.19,12.19,500,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,888.115866231911,0.0,1.0
1996-07-23,12.19,12.19,12.19,12.19,8200,6.86284327501073,6.86284327501073,6.86284327501073,6.86284327501073,14565.1002062033,0.0,1.0
1996-07-24,12.1875,12.1875,12.1875,12.1875,51800,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,92008.803741626,0.0,1.0
1996-07-25,12.1875,12.1875,12.1875,12.1875,10000,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,17762.3173246382,0.0,1.0
1996-07-26,12.25,12.3125,12.25,12.3125,100,6.89662265126181,6.93180950152334,6.89662265126181,6.93180950152334,177.623173246382,0.0,1.0
1996-07-29,11.88,11.88,11.88,11.88,100,6.68831649771349,6.68831649771349,6.68831649771349,6.68831649771349,177.623173246382,0.0,1.0
1996-07-30,12.06,12.06,12.06,12.06,1300,6.78965462646672,6.78965462646672,6.78965462646672,6.78965462646672,2309.10125220297,0.0,1.0
1996-07-31,12.06,12.06,12.0,12.0,13200,6.78965462646672,6.78965462646672,6.75587525021565,6.75587525021565,23446.2588685225,0.0,1.0
1996-08-01,12.375,12.375,12.375,12.375,20700,6.96699635178488,6.96699635178488,6.96699635178488,6.96699635178488,36767.9968620012,0.0,1.0
1996-08-02,12.25,12.25,12.25,12.25,19700,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,34991.7651295373,0.0,1.0
1996-08-05,12.38,12.38,12.38,12.38,200,6.96981129980581,6.96981129980581,6.96981129980581,6.96981129980581,355.246346492764,0.0,1.0
1996-08-06,12.38,12.38,12.38,12.38,0,6.96981129980581,6.96981129980581,6.96981129980581,6.96981129980581,0,0.0,1.0
1996-08-07,12.56,12.56,12.44,12.44,12900,7.07114942855904,7.07114942855904,7.00359067605689,7.00359067605689,22913.3893487833,0.0,1.0
1996-08-08,12.25,12.25,12.25,12.25,1600,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,2841.97077194211,0.0,1.0
1996-08-09,12.1875,12.1875,12.1875,12.1875,200,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,355.246346492764,0.0,1.0
1996-08-12,12.06,12.19,12.06,12.19,28800,6.78965462646672,6.86284327501073,6.78965462646672,6.86284327501073,51155.4738949581,0.0,1.0
1996-08-13,12.44,12.5,12.44,12.5,1000,7.00359067605689,7.03737005230796,7.00359067605689,7.03737005230796,1776.23173246382,0.0,1.0
1996-08-14,12.38,12.38,12.25,12.38,2700,6.96981129980581,6.96981129980581,6.89662265126181,6.96981129980581,4795.82567765232,0.0,1.0
1996-08-15,12.1875,12.1875,12.1875,12.1875,4100,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,7282.55010310167,0.0,1.0
1996-08-16,12.3125,12.3125,12.125,12.1875,2000,6.93180950152334,6.93180950152334,6.82624895073872,6.86143580100027,3552.46346492765,0.0,1.0
1996-08-19,12.25,12.25,12.25,12.25,1200,6.89662265126181,6.89662265126181,6.89662265126181,6.89662265126181,2131.47807895659,0.0,1.0
1996-08-20,12.38,12.38,12.38,12.38,200,6.96981129980581,6.96981129980581,6.96981129980581,6.96981129980581,355.246346492764,0.0,1.0
1996-08-21,12.38,12.38,12.38,12.38,3100,6.96981129980581,6.96981129980581,6.96981129980581,6.96981129980581,5506.31837063785,0.0,1.0
1996-08-22,12.1875,12.1875,12.1875,12.1875,600,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,1065.73903947829,0.0,1.0
1996-08-23,12.1875,12.1875,12.1875,12.1875,500,6.86143580100027,6.86143580100027,6.86143580100027,6.86143580100027,888.115866231911,0.0,1.0
1996-08-26,12.125,12.125,12.125,12.125,4000,6.87973296313627,6.87973296313627,6.87973296313627,6.87973296313627,7049.69222786378,0.095,1.0
1996-08-27,12.56,12.56,12.56,12.56,0,7.12655224882404,7.12655224882404,7.12655224882404,7.12655224882404,0,0.0,1.0
1996-08-28,12.38,12.38,12.38,12.38,2000,7.02442013060841,7.02442013060841,7.02442013060841,7.02442013060841,3524.84611393189,0.0,1.0
1996-08-29,11.875,11.875,11.875,11.875,17000,6.73788279894789,6.73788279894789,6.73788279894789,6.73788279894789,29961.1919684211,0.0,1.0
1996-08-30,12.0625,12.0625,12.0625,12.0625,20000,6.84427042208917,6.84427042208917,6.84427042208917,6.84427042208917,35248.4611393189,0.0,1.0
1996-09-03,12.0,12.06,12.0,12.06,10300,6.80880788104208,6.84285192044729,6.80880788104208,6.84285192044729,18152.9574867492,0.0,1.0
1996-09-04,12.0,12.0,12.0,12.0,0,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,0,0.0,1.0
1996-09-05,12.375,12.375,12.375,12.375,200,7.02158312732464,7.02158312732464,7.02158312732464,7.02158312732464,352.484611393189,0.0,1.0
1996-09-06,12.12,12.12,12.12,12.12,700,6.8768959598525,6.8768959598525,6.8768959598525,6.8768959598525,1233.69613987616,0.0,1.0
1996-09-09,12.3125,12.3125,12.3125,12.3125,200,6.98612058627755,6.98612058627755,6.98612058627755,6.98612058627755,352.484611393189,0.0,1.0
1996-09-10,12.25,12.25,12.25,12.25,0,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,0,0.0,1.0
1996-09-11,12.25,12.25,12.25,12.25,0,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,0,0.0,1.0
1996-09-12,12.0625,12.1875,12.0625,12.1875,28800,6.84427042208917,6.91519550418336,6.84427042208917,6.91519550418336,50757.7840406192,0.0,1.0
1996-09-13,12.5,12.5,12.4375,12.5,1300,7.09250820941883,7.09250820941883,7.05704566837174,7.09250820941883,2291.14997405573,0.0,1.0
1996-09-16,12.375,12.375,12.375,12.375,100,7.02158312732464,7.02158312732464,7.02158312732464,7.02158312732464,176.242305696595,0.0,1.0
1996-09-17,12.06,12.12,12.0,12.12,7200,6.84285192044729,6.8768959598525,6.80880788104208,6.8768959598525,12689.4460101548,0.0,1.0
1996-09-18,11.88,12.06,11.88,12.06,46800,6.74071980223166,6.84285192044729,6.74071980223166,6.84285192044729,82481.3990660062,0.0,1.0
1996-09-19,12.25,12.25,12.25,12.25,300,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,528.726917089784,0.0,1.0
1996-09-20,12.375,12.375,12.375,12.375,7900,7.02158312732464,7.02158312732464,7.02158312732464,7.02158312732464,13923.142150031,0.0,1.0
1996-09-23,12.5625,12.5625,12.5625,12.5625,1600,7.12797075046593,7.12797075046593,7.12797075046593,7.12797075046593,2819.87689114551,0.0,1.0
1996-09-24,11.94,11.94,11.75,11.94,6500,6.77476384163687,6.77476384163687,6.6669577168537,6.77476384163687,11455.7498702786,0.0,1.0
1996-09-25,11.88,12.12,11.88,12.12,3500,6.74071980223166,6.8768959598525,6.74071980223166,6.8768959598525,6168.48069938081,0.0,1.0
1996-09-26,12.5625,12.5625,12.5625,12.5625,4000,7.12797075046593,7.12797075046593,7.12797075046593,7.12797075046593,7049.69222786378,0.0,1.0
1996-09-27,11.88,11.88,11.75,11.75,9200,6.74071980223166,6.74071980223166,6.6669577168537,6.6669577168537,16214.2921240867,0.0,1.0
1996-09-30,12.1875,12.1875,12.1875,12.1875,6700,6.91519550418336,6.91519550418336,6.91519550418336,6.91519550418336,11808.2344816718,0.0,1.0
1996-10-01,12.0,12.0,12.0,12.0,200,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,352.484611393189,0.0,1.0
1996-10-02,12.0,12.12,12.0,12.12,19300,6.80880788104208,6.8768959598525,6.80880788104208,6.8768959598525,34014.7649994427,0.0,1.0
1996-10-03,12.0,12.0625,12.0,12.0625,4400,6.80880788104208,6.84427042208917,6.80880788104208,6.84427042208917,7754.66145065016,0.0,1.0
1996-10-04,12.25,12.25,12.25,12.25,200,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,352.484611393189,0.0,1.0
1996-10-07,12.12,12.19,12.06,12.06,1100,6.8768959598525,6.91661400582524,6.84285192044729,6.84285192044729,1938.66536266254,0.0,1.0
1996-10-08,12.25,12.25,12.19,12.19,10400,6.95065804523045,6.95065804523045,6.91661400582524,6.91661400582524,18329.1997924458,0.0,1.0
1996-10-09,12.25,12.25,12.25,12.25,100,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,176.242305696595,0.0,1.0
1996-10-10,12.19,12.19,12.19,12.19,0,6.91661400582524,6.91661400582524,6.91661400582524,6.91661400582524,0,0.0,1.0
1996-10-11,12.19,12.19,12.19,12.19,0,6.91661400582524,6.91661400582524,6.91661400582524,6.91661400582524,0,0.0,1.0
1996-10-14,12.25,12.25,12.25,12.25,400,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,704.969222786379,0.0,1.0
1996-10-15,12.0,12.12,12.0,12.0,3600,6.80880788104208,6.8768959598525,6.80880788104208,6.80880788104208,6344.7230050774,0.0,1.0
1996-10-16,12.25,12.25,12.25,12.25,3000,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,5287.26917089784,0.0,1.0
1996-10-17,12.0625,12.125,12.0,12.0625,12400,6.84427042208917,6.87973296313627,6.80880788104208,6.84427042208917,21854.0459063777,0.0,1.0
1996-10-18,11.875,12.0625,11.875,12.0625,1600,6.73788279894789,6.84427042208917,6.73788279894789,6.84427042208917,2819.87689114551,0.0,1.0
1996-10-21,11.88,12.06,11.88,12.06,4000,6.74071980223166,6.84285192044729,6.74071980223166,6.84285192044729,7049.69222786378,0.0,1.0
1996-10-22,12.06,12.06,12.06,12.06,500,6.84285192044729,6.84285192044729,6.84285192044729,6.84285192044729,881.211528482972,0.0,1.0
1996-10-23,11.6875,11.9375,11.6875,11.9375,17700,6.63149517580661,6.77334533999498,6.63149517580661,6.77334533999498,31194.8881082972,0.0,1.0
1996-10-24,11.9375,11.9375,11.75,11.9375,6500,6.77334533999498,6.77334533999498,6.6669577168537,6.77334533999498,11455.7498702787,0.0,1.0
1996-10-25,11.875,12.125,11.875,12.125,3500,6.73788279894789,6.87973296313627,6.73788279894789,6.87973296313627,6168.48069938081,0.0,1.0
1996-10-28,11.94,11.94,11.94,11.94,15000,6.77476384163687,6.77476384163687,6.77476384163687,6.77476384163687,26436.3458544892,0.0,1.0
1996-10-29,11.94,11.94,11.94,11.94,0,6.77476384163687,6.77476384163687,6.77476384163687,6.77476384163687,0,0.0,1.0
1996-10-30,11.9375,11.9375,11.6875,11.75,9300,6.77334533999498,6.77334533999498,6.63149517580661,6.6669577168537,16390.5344297833,0.0,1.0
1996-10-31,11.81,11.81,11.81,11.81,500,6.70100175625891,6.70100175625891,6.70100175625891,6.70100175625891,881.211528482973,0.0,1.0
1996-11-01,12.0,12.0,12.0,12.0,100,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,176.242305696594,0.0,1.0
1996-11-04,12.25,12.25,12.25,12.25,1500,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,2643.63458544892,0.0,1.0
1996-11-05,11.94,11.94,11.94,11.94,0,6.77476384163687,6.77476384163687,6.77476384163687,6.77476384163687,0,0.0,1.0
1996-11-06,12.06,12.06,12.06,12.06,1900,6.84285192044729,6.84285192044729,6.84285192044729,6.84285192044729,3348.6038082353,0.0,1.0
1996-11-07,12.125,12.1875,12.0625,12.0625,200,6.87973296313627,6.91519550418336,6.84427042208917,6.84427042208917,352.484611393189,0.0,1.0
1996-11-08,12.25,12.25,12.1875,12.1875,7500,6.95065804523045,6.95065804523045,6.91519550418336,6.91519550418336,13218.1729272446,0.0,1.0
1996-11-11,12.25,12.25,12.19,12.19,1800,6.95065804523045,6.95065804523045,6.91661400582524,6.91661400582524,3172.3615025387,0.0,1.0
1996-11-12,12.12,12.12,12.12,12.12,600,6.8768959598525,6.8768959598525,6.8768959598525,6.8768959598525,1057.45383417957,0.0,1.0
1996-11-13,12.12,12.12,12.0,12.06,1100,6.8768959598525,6.8768959598525,6.80880788104208,6.84285192044729,1938.66536266254,0.0,1.0
1996-11-14,12.25,12.25,12.25,12.25,400,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,704.969222786379,0.0,1.0
1996-11-15,12.0,12.125,12.0,12.0,2900,6.80880788104208,6.87973296313627,6.80880788104208,6.80880788104208,5111.02686520124,0.0,1.0
1996-11-18,12.0,12.0625,12.0,12.0625,1000,6.80880788104208,6.84427042208917,6.80880788104208,6.84427042208917,1762.42305696594,0.0,1.0
1996-11-19,12.44,12.44,12.38,12.38,1400,7.05846417001362,7.05846417001362,7.02442013060841,7.02442013060841,2467.39227975232,0.0,1.0
1996-11-20,12.25,12.25,12.25,12.25,300,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,528.726917089784,0.0,1.0
1996-11-21,11.875,12.0625,11.875,12.0625,100,6.73788279894789,6.84427042208917,6.73788279894789,6.84427042208917,176.242305696595,0.0,1.0
1996-11-22,12.0625,12.0625,12.0625,12.0625,1500,6.84427042208917,6.84427042208917,6.84427042208917,6.84427042208917,2643.63458544892,0.0,1.0
1996-11-25,12.12,12.31,12.12,12.12,2300,6.8768959598525,6.98470208463567,6.8768959598525,6.8768959598525,4053.57303102167,0.0,1.0
1996-11-26,12.19,12.19,12.19,12.19,900,6.91661400582524,6.91661400582524,6.91661400582524,6.91661400582524,1586.18075126935,0.0,1.0
1996-11-27,12.19,12.19,12.19,12.19,2000,6.91661400582524,6.91661400582524,6.91661400582524,6.91661400582524,3524.84611393189,0.0,1.0
1996-11-29,11.9375,11.9375,11.9375,11.9375,15000,6.77334533999498,6.77334533999498,6.77334533999498,6.77334533999498,26436.3458544892,0.0,1.0
1996-12-02,12.06,12.12,11.94,12.12,1700,6.84285192044729,6.8768959598525,6.77476384163687,6.8768959598525,2996.11919684211,0.0,1.0
1996-12-03,12.06,12.06,12.06,12.06,0,6.84285192044729,6.84285192044729,6.84285192044729,6.84285192044729,0,0.0,1.0
1996-12-04,11.9375,11.9375,11.8125,11.8125,200,6.77334533999498,6.77334533999498,6.7024202579008,6.7024202579008,352.484611393189,0.0,1.0
1996-12-05,12.12,12.12,12.12,12.12,100,6.8768959598525,6.8768959598525,6.8768959598525,6.8768959598525,176.242305696594,0.0,1.0
1996-12-06,12.0625,12.0625,12.0625,12.0625,1900,6.84427042208917,6.84427042208917,6.84427042208917,6.84427042208917,3348.6038082353,0.0,1.0
1996-12-09,11.94,12.0,11.94,12.0,1600,6.77476384163687,6.80880788104208,6.77476384163687,6.80880788104208,2819.87689114551,0.0,1.0
1996-12-10,11.81,12.0,11.81,12.0,3700,6.70100175625891,6.80880788104208,6.70100175625891,6.80880788104208,6520.965310774,0.0,1.0
1996-12-11,12.25,12.25,12.1875,12.1875,1800,6.95065804523045,6.95065804523045,6.91519550418336,6.91519550418336,3172.3615025387,0.0,1.0
1996-12-12,12.125,12.125,12.125,12.125,1400,6.87973296313627,6.87973296313627,6.87973296313627,6.87973296313627,2467.39227975232,0.0,1.0
1996-12-13,12.125,12.125,12.0,12.0625,10000,6.87973296313627,6.87973296313627,6.80880788104208,6.84427042208917,17624.2305696594,0.0,1.0
1996-12-16,11.75,11.94,11.75,11.88,1800,6.6669577168537,6.77476384163687,6.6669577168537,6.74071980223166,3172.3615025387,0.0,1.0
1996-12-17,11.75,11.75,11.75,11.75,0,6.6669577168537,6.6669577168537,6.6669577168537,6.6669577168537,0,0.0,1.0
1996-12-18,12.375,12.375,12.375,12.375,1000,7.02158312732464,7.02158312732464,7.02158312732464,7.02158312732464,1762.42305696595,0.0,1.0
1996-12-19,12.4375,12.4375,12.375,12.375,1000,7.05704566837174,7.05704566837174,7.02158312732464,7.02158312732464,1762.42305696594,0.0,1.0
1996-12-20,12.25,12.25,12.25,12.25,25300,6.95065804523045,6.95065804523045,6.95065804523045,6.95065804523045,44589.3033412384,0.0,1.0
1996-12-23,11.88,11.88,11.88,11.88,14600,6.74071980223166,6.74071980223166,6.74071980223166,6.74071980223166,25731.3766317028,0.0,1.0
1996-12-24,11.88,11.88,11.88,11.88,8200,6.74071980223166,6.74071980223166,6.74071980223166,6.74071980223166,14451.8690671207,0.0,1.0
1996-12-26,12.1875,12.1875,12.1875,12.1875,900,6.91519550418336,6.91519550418336,6.91519550418336,6.91519550418336,1586.18075126935,0.0,1.0
1996-12-27,12.1875,12.1875,12.1875,12.1875,500,6.91519550418336,6.91519550418336,6.91519550418336,6.91519550418336,881.211528482973,0.0,1.0
1996-12-30,11.88,11.88,11.75,11.88,113800,6.74071980223166,6.74071980223166,6.6669577168537,6.74071980223166,200563.743882725,0.0,1.0
1996-12-31,12.0,12.0,11.88,12.0,6600,6.80880788104208,6.80880788104208,6.74071980223166,6.80880788104208,11631.9921759752,0.0,1.0
1997-01-02,12.0625,12.125,11.9375,12.125,1700,6.84427042208917,6.87973296313627,6.77334533999498,6.87973296313627,2996.11919684211,0.0,1.0
1997-01-03,12.0,12.0,12.0,12.0,2200,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,3877.33072532508,0.0,1.0
1997-01-06,11.94,11.94,11.94,11.94,700,6.77476384163687,6.77476384163687,6.77476384163687,6.77476384163687,1233.69613987616,0.0,1.0
1997-01-07,12.0,12.0,12.0,12.0,500,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,881.211528482972,0.0,1.0
1997-01-08,12.0,12.0,11.75,12.0,3600,6.80880788104208,6.80880788104208,6.6669577168537,6.80880788104208,6344.7230050774,0.0,1.0
1997-01-09,12.0,12.0,11.94,11.94,3000,6.80880788104208,6.80880788104208,6.77476384163687,6.77476384163687,5287.26917089783,0.0,1.0
1997-01-10,12.0,12.0,12.0,12.0,0,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,0,0.0,1.0
1997-01-13,11.88,11.88,11.88,11.88,11400,6.74071980223166,6.74071980223166,6.74071980223166,6.74071980223166,20091.6228494118,0.0,1.0
1997-01-14,11.94,12.0,11.94,12.0,1200,6.77476384163687,6.80880788104208,6.77476384163687,6.80880788104208,2114.90766835913,0.0,1.0
1997-01-15,11.88,12.06,11.88,12.06,102200,6.74071980223166,6.84285192044729,6.74071980223166,6.84285192044729,180119.63642192,0.0,1.0
1997-01-16,11.88,11.88,11.88,11.88,1800,6.74071980223166,6.74071980223166,6.74071980223166,6.74071980223166,3172.3615025387,0.0,1.0
1997-01-17,11.88,11.88,11.88,11.88,600,6.74071980223166,6.74071980223166,6.74071980223166,6.74071980223166,1057.45383417957,0.0,1.0
1997-01-20,11.56,11.75,11.56,11.75,3700,6.55915159207054,6.6669577168537,6.55915159207054,6.6669577168537,6520.96531077399,0.0,1.0
1997-01-21,11.5,11.5,11.5,11.5,45000,6.52510755266532,6.52510755266532,6.52510755266532,6.52510755266532,79309.0375634676,0.0,1.0
1997-01-22,11.88,11.88,11.69,11.69,24400,6.74071980223166,6.74071980223166,6.63291367744849,6.63291367744849,43003.122589969,0.0,1.0
1997-01-23,12.06,12.06,12.0,12.0,1400,6.84285192044729,6.84285192044729,6.80880788104208,6.80880788104208,2467.39227975232,0.0,1.0
1997-01-24,11.94,11.94,11.94,11.94,900,6.77476384163687,6.77476384163687,6.77476384163687,6.77476384163687,1586.18075126935,0.0,1.0
1997-01-27,12.0,12.0,12.0,12.0,500,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,881.211528482972,0.0,1.0
1997-01-28,12.0,12.0,12.0,12.0,0,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,0,0.0,1.0
1997-01-29,12.0,12.0,12.0,12.0,0,6.80880788104208,6.80880788104208,6.80880788104208,6.80880788104208,0,0.0,1.0
1997-01-30,12.19,12.19,12.19,12.19,19300,6.91661400582524,6.91661400582524,6.91661400582524,6.91661400582524,34014.7649994428,0.0,1.0
1997-01-31,12.38,12.44,12.31,12.38,20200,7.02442013060841,7.05846417001362,6.98470208463567,7.02442013060841,35600.9457507121,0.0,1.0
1997-02-03,12.44,12.44,12.38,12.44,16700,7.05846417001362,7.05846417001362,7.02442013060841,7.05846417001362,29432.4650513313,0.0,1.0
1997-02-04,12.44,12.44,12.44,12.44,1300,7.05846417001362,7.05846417001362,7.05846417001362,7.05846417001362,2291.14997405573,0.0,1.0
1997-02-05,12.25,12.44,12.25,12.44,2500,6.95065804523045,7.05846417001362,6.95065804523045,7.05846417001362,4406.05764241487,0.0,1.0
1997-02-06,12.44,12.44,12.44,12.44,200,7.05846417001362,7.05846417001362,7.05846417001362,7.05846417001362,352.484611393189,0.0,1.0
1997-02-07,12.38,12.38,12.38,12.38,100,7.02442013060841,7.02442013060841,7.02442013060841,7.02442013060841,176.242305696595,0.0,1.0
1997-02-10,12.56,12.56,12.31,12.31,10500,7.12655224882404,7.12655224882404,6.98470208463567,6.98470208463567,18505.4420981424,0.0,1.0
1997-02-11,12.38,12.56,12.38,12.56,400,7.02442013060841,7.12655224882404,7.02442013060841,7.12655224882404,704.969222786378,0.0,1.0
1997-02-12,12.63,12.63,12.5,12.63,51300,7.16627029479679,7.16627029479679,7.09250820941883,7.16627029479679,90412.302822353,0.0,1.0
1997-02-13,12.31,12.56,12.31,12.38,35400,6.98470208463567,7.12655224882404,6.98470208463567,7.02442013060841,62389.7762165944,0.0,1.0
1997-02-14,12.56,12.56,12.56,12.56,100,7.12655224882404,7.12655224882404,7.12655224882404,7.12655224882404,176.242305696595,0.0,1.0
1997-02-18,12.5,12.5,12.5,12.5,800,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,1409.93844557276,0.0,1.0
1997-02-19,12.5,12.5,12.5,12.5,16000,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,28198.7689114551,0.0,1.0
1997-02-20,12.5,12.5,12.31,12.5,10600,7.09250820941883,7.09250820941883,6.98470208463567,7.09250820941883,18681.684403839,0.0,1.0
1997-02-21,12.56,12.56,12.56,12.56,9000,7.12655224882404,7.12655224882404,7.12655224882404,7.12655224882404,15861.8075126935,0.0,1.0
1997-02-24,12.44,12.44,12.25,12.38,36000,7.05846417001362,7.05846417001362,6.95065804523045,7.02442013060841,63447.230050774,0.0,1.0
1997-02-25,12.44,12.5,12.38,12.5,3800,7.05846417001362,7.09250820941883,7.02442013060841,7.09250820941883,6697.20761647059,0.0,1.0
1997-02-26,12.38,12.38,12.38,12.38,100,7.02442013060841,7.02442013060841,7.02442013060841,7.02442013060841,176.242305696595,0.0,1.0
1997-02-27,12.13,12.38,12.13,12.38,13100,6.88256996642003,7.02442013060841,6.88256996642003,7.02442013060841,23087.7420462539,0.0,1.0
1997-02-28,12.31,12.31,12.25,12.31,8300,6.98470208463567,6.98470208463567,6.95065804523045,6.98470208463567,14628.1113728173,0.0,1.0
1997-03-03,12.31,12.31,12.31,12.31,0,6.98470208463567,6.98470208463567,6.98470208463567,6.98470208463567,0,0.0,1.0
1997-03-04,12.25,12.38,12.25,12.25,5100,6.95065804523045,7.02442013060841,6.95065804523045,6.95065804523045,8988.35759052633,0.0,1.0
1997-03-05,12.25,12.38,12.25,12.25,5100,6.95065804523045,7.02442013060841,6.95065804523045,6.95065804523045,8988.35759052633,0.0,1.0
1997-03-06,12.31,12.38,12.31,12.31,92200,6.98470208463567,7.02442013060841,6.98470208463567,6.98470208463567,162495.40585226,0.0,1.0
1997-03-07,12.63,12.63,12.63,12.63,100,7.16627029479679,7.16627029479679,7.16627029479679,7.16627029479679,176.242305696594,0.0,1.0
1997-03-10,12.75,12.75,12.75,12.75,1900,7.23435837360721,7.23435837360721,7.23435837360721,7.23435837360721,3348.60380823529,0.0,1.0
1997-03-11,12.75,12.88,12.75,12.88,4600,7.23435837360721,7.30812045898516,7.23435837360721,7.30812045898516,8107.14606204335,0.0,1.0
1997-03-12,12.88,12.88,12.5,12.5,8500,7.30812045898516,7.30812045898516,7.09250820941883,7.09250820941883,14980.5959842105,0.0,1.0
1997-03-13,12.81,12.81,12.75,12.75,5100,7.26840241301242,7.26840241301242,7.23435837360721,7.23435837360721,8988.35759052632,0.0,1.0
1997-03-14,12.56,12.56,12.56,12.56,200,7.12655224882404,7.12655224882404,7.12655224882404,7.12655224882404,352.484611393189,0.0,1.0
1997-03-17,12.75,12.75,12.75,12.75,200,7.23435837360721,7.23435837360721,7.23435837360721,7.23435837360721,352.484611393189,0.0,1.0
1997-03-18,12.5,12.5,12.5,12.5,1000,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,1762.42305696595,0.0,1.0
1997-03-19,12.56,12.56,12.56,12.56,300,7.12655224882404,7.12655224882404,7.12655224882404,7.12655224882404,528.726917089784,0.0,1.0
1997-03-20,12.5,12.5,12.5,12.5,700,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,1233.69613987616,0.0,1.0
1997-03-21,12.5,12.5,12.5,12.5,1100,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,1938.66536266254,0.0,1.0
1997-03-24,12.5,12.5,12.5,12.5,2100,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,3701.08841962849,0.0,1.0
1997-03-25,12.63,12.63,12.63,12.63,700,7.16627029479679,7.16627029479679,7.16627029479679,7.16627029479679,1233.69613987616,0.0,1.0
1997-03-26,12.62,12.62,12.62,12.62,0,7.16059628822925,7.16059628822925,7.16059628822925,7.16059628822925,0,0.0,1.0
1997-03-27,12.94,12.94,12.94,12.94,1000,7.34216449839037,7.34216449839037,7.34216449839037,7.34216449839037,1762.42305696595,0.0,1.0
1997-03-31,12.5,12.81,12.5,12.81,9700,7.09250820941883,7.26840241301242,7.09250820941883,7.26840241301242,17095.5036525697,0.0,1.0
1997-04-01,12.69,12.69,12.69,12.69,2000,7.200314334202,7.200314334202,7.200314334202,7.200314334202,3524.84611393189,0.0,1.0
1997-04-02,12.63,12.63,12.63,12.63,1000,7.16627029479679,7.16627029479679,7.16627029479679,7.16627029479679,1762.42305696594,0.0,1.0
1997-04-03,12.5,12.5,12.38,12.38,3800,7.09250820941883,7.09250820941883,7.02442013060841,7.02442013060841,6697.20761647059,0.0,1.0
1997-04-04,12.31,12.38,12.31,12.38,2300,6.98470208463567,7.02442013060841,6.98470208463567,7.02442013060841,4053.57303102167,0.0,1.0
1997-04-07,12.38,12.63,12.38,12.63,2200,7.02442013060841,7.16627029479679,7.02442013060841,7.16627029479679,3877.33072532508,0.0,1.0
1997-04-08,12.31,12.5,12.31,12.5,10100,6.98470208463567,7.09250820941883,6.98470208463567,7.09250820941883,17800.472875356,0.0,1.0
1997-04-09,12.5,12.5,12.5,12.5,3000,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,5287.26917089784,0.0,1.0
1997-04-10,12.69,12.69,12.69,12.69,400,7.200314334202,7.200314334202,7.200314334202,7.200314334202,704.969222786378,0.0,1.0
1997-04-11,12.69,12.69,12.69,12.69,5100,7.200314334202,7.200314334202,7.200314334202,7.200314334202,8988.35759052632,0.0,1.0
1997-04-14,12.44,12.69,12.44,12.69,1200,7.05846417001362,7.200314334202,7.05846417001362,7.200314334202,2114.90766835913,0.0,1.0
1997-04-15,12.5,12.5,12.5,12.5,200,7.09250820941883,7.09250820941883,7.09250820941883,7.09250820941883,352.484611393189,0.0,1.0
1997-04-16,12.69,12.69,12.69,12.69,1000,7.200314334202,7.200314334202,7.200314334202,7.200314334202,1762.42305696594,0.0,1.0
1997-04-17,12.69,12.69,12.69,12.69,0,7.200314334202,7.200314334202,7.200314334202,7.200314334202,0,0.0,1.0
1997-04-18,12.94,12.94,12.94,12.94,1100,7.34216449839037,7.34216449839037,7.34216449839037,7.34216449839037,1938.66536266254,0.0,1.0
1997-04-21,12.94,12.94,12.88,12.88,31000,7.34216449839037,7.34216449839037,7.30812045898516,7.30812045898516,54635.1147659443,0.0,1.0
1997-04-22,12.88,12.88,12.88,12.88,200,7.30812045898516,7.30812045898516,7.30812045898516,7.30812045898516,352.484611393189,0.0,1.0
1997-04-23,12.94,13.19,12.94,13.19,3900,7.34216449839037,7.48401466257875,7.34216449839037,7.48401466257875,6873.44992216719,0.0,1.0
1997-04-24,13.06,13.13,13.06,13.13,10400,7.4102525772008,7.44997062317354,7.4102525772008,7.44997062317354,18329.1997924458,0.0,1.0
1997-04-25,13.13,13.19,13.13,13.19,3200,7.44997062317354,7.48401466257875,7.44997062317354,7.48401466257875,5639.75378229103,0.0,1.0
1997-04-28,13.0,13.19,13.0,13.13,3200,7.37620853779558,7.48401466257875,7.37620853779558,7.44997062317354,5639.75378229103,0.0,1.0
1997-04-29,13.5,13.5,13.38,13.38,128600,7.65990886617234,7.65990886617234,7.59182078736192,7.59182078736192,226647.605125821,0.0,1.0
1997-04-30,13.31,13.44,13.25,13.44,94600,7.55210274138917,7.62586482676713,7.51805870198396,7.62586482676713,166725.221188978,0.0,1.0
1997-05-01,13.44,13.44,13.44,13.44,200,7.62586482676713,7.62586482676713,7.62586482676713,7.62586482676713,352.484611393189,0.0,1.0
1997-05-02,13.38,13.5,13.38,13.5,10100,7.59182078736192,7.65990886617234,7.59182078736192,7.65990886617234,17800.472875356,0.0,1.0
1997-05-05,13.38,13.38,13.38,13.38,0,7.59182078736192,7.59182078736192,7.59182078736192,7.59182078736192,0,0.0,1.0
1997-05-06,13.5,13.56,13.5,13.5,2200,7.65990886617234,7.69395290557755,7.65990886617234,7.65990886617234,3877.33072532508,0.0,1.0
1997-05-07,13.5,13.5,13.5,13.5,0,7.65990886617234,7.65990886617234,7.65990886617234,7.65990886617234,0,0.0,1.0
1997-05-08,13.81,14.0,13.81,13.81,1000,7.83580306976592,7.94360919454909,7.83580306976592,7.83580306976592,1762.42305696595,0.0,1.0
1997-05-09,13.81,13.81,13.81,13.81,0,7.83580306976592,7.83580306976592,7.83580306976592,7.83580306976592,0,0.0,1.0
1997-05-12,14.25,14.25,14.19,14.25,1400,8.08545935873747,8.08545935873747,8.05141531933226,8.08545935873747,2467.39227975232,0.0,1.0
1997-05-13,14.25,14.25,14.0,14.25,12700,8.08545935873747,8.08545935873747,7.94360919454909,8.08545935873747,22382.7728234675,0.0,1.0
1997-05-14,14.25,14.31,14.25,14.31,3200,8.08545935873747,8.11950339814268,8.08545935873747,8.11950339814268,5639.75378229102,0.0,1.0
1997-05-15,14.44,14.44,14.44,14.44,8300,8.19326548352063,8.19326548352063,8.19326548352063,8.19326548352063,14628.1113728174,0.0,1.0
1997-05-16,14.5,14.63,14.5,14.63,4500,8.22730952292584,8.3010716083038,8.22730952292584,8.3010716083038,7930.90375634676,0.0,1.0
1997-05-19,14.38,14.56,14.38,14.5,4100,8.15922144411542,8.26135356233105,8.15922144411542,8.22730952292584,7225.93453356038,0.0,1.0
1997-05-20,14.75,14.75,14.69,14.69,700,8.36915968711422,8.36915968711422,8.33511564770901,8.33511564770901,1233.69613987616,0.0,1.0
1997-05-21,14.75,14.75,14.75,14.75,1200,8.36915968711422,8.36915968711422,8.36915968711422,8.36915968711422,2114.90766835913,0.0,1.0
1997-05-22,14.63,14.63,14.63,14.63,2500,8.3010716083038,8.3010716083038,8.3010716083038,8.3010716083038,4406.05764241486,0.0,1.0
1997-05-23,14.69,14.81,14.69,14.81,8000,8.33511564770901,8.40320372651943,8.33511564770901,8.40320372651943,14099.3844557276,0.0,1.0
1997-05-27,14.75,14.88,14.63,14.81,33300,8.36915968711422,8.44292177249218,8.3010716083038,8.40320372651943,58688.687796966,0.0,1.0
1997-05-28,14.69,14.69,14.63,14.63,4000,8.33511564770901,8.33511564770901,8.3010716083038,8.3010716083038,7049.69222786378,0.0,1.0
1997-05-29,14.63,14.63,14.63,14.63,6100,8.3010716083038,8.3010716083038,8.3010716083038,8.3010716083038,10750.7806474923,0.0,1.0
1997-05-30,14.44,14.44,14.25,14.44,3800,8.19326548352063,8.19326548352063,8.08545935873747,8.19326548352063,6697.20761647059,0.0,1.0
1997-06-02,14.5,14.5,14.31,14.44,2600,8.22730952292584,8.22730952292584,8.11950339814268,8.19326548352063,4582.29994811146,0.0,1.0
1997-06-03,14.31,14.44,14.31,14.38,42300,8.11950339814268,8.19326548352063,8.11950339814268,8.15922144411542,74550.4953096595,0.0,1.0
1997-06-04,14.38,14.69,14.38,14.38,31200,8.15922144411542,8.33511564770901,8.15922144411542,8.15922144411542,54987.5993773375,0.0,1.0
1997-06-05,14.69,14.69,14.56,14.63,6500,8.33511564770901,8.33511564770901,8.26135356233105,8.3010716083038,11455.7498702786,0.0,1.0
1997-06-06,14.75,14.75,14.69,14.75,3400,8.36915968711422,8.36915968711422,8.33511564770901,8.36915968711422,5992.23839368422,0.0,1.0
1997-06-09,15.0,15.0,15.0,15.0,1500,8.5110098513026,8.5110098513026,8.5110098513026,8.5110098513026,2643.63458544892,0.0,1.0
1997-06-10,15.0,15.06,14.81,15.06,4500,8.5110098513026,8.54505389070781,8.40320372651943,8.54505389070781,7930.90375634675,0.0,1.0
1997-06-11,15.06,15.06,14.81,15.0,9200,8.54505389070781,8.54505389070781,8.40320372651943,8.5110098513026,16214.2921240867,0.0,1.0
1997-06-12,14.75,15.0,14.75,15.0,2200,8.36915968711422,8.5110098513026,8.36915968711422,8.5110098513026,3877.33072532508,0.0,1.0
1997-06-13,15.13,15.13,15.0,15.0,2100,8.58477193668055,8.58477193668055,8.5110098513026,8.5110098513026,3701.08841962849,0.0,1.0
1997-06-16,15.06,15.13,15.0,15.0,6000,8.54505389070781,8.58477193668055,8.5110098513026,8.5110098513026,10574.5383417957,0.0,1.0
1997-06-17,15.06,15.06,15.06,15.06,9800,8.54505389070781,8.54505389070781,8.54505389070781,8.54505389070781,17271.7459582663,0.0,1.0
1997-06-18,15.13,15.13,15.13,15.13,1800,8.58477193668055,8.58477193668055,8.58477193668055,8.58477193668055,3172.3615025387,0.0,1.0
1997-06-19,15.63,15.63,15.56,15.56,900,8.86847226505731,8.86847226505731,8.82875421908456,8.82875421908456,1586.18075126935,0.0,1.0
1997-06-20,15.5,15.5,15.44,15.5,1200,8.79471017967935,8.79471017967935,8.76066614027414,8.79471017967935,2114.90766835913,0.0,1.0
1997-06-23,15.63,15.63,15.63,15.63,3200,8.86847226505731,8.86847226505731,8.86847226505731,8.86847226505731,5639.75378229102,0.0,1.0
1997-06-24,15.69,15.75,15.5,15.75,2000,8.90251630446252,8.93656034386773,8.79471017967935,8.93656034386773,3524.84611393189,0.0,1.0
1997-06-25,15.69,15.88,15.69,15.88,13400,8.90251630446252,9.01032242924568,8.90251630446252,9.01032242924568,23616.4689633437,0.0,1.0
1997-06-26,15.94,15.94,15.69,15.88,1500,9.04436646865089,9.04436646865089,8.90251630446252,9.01032242924568,2643.63458544892,0.0,1.0
1997-06-27,15.69,15.69,15.69,15.69,200,8.90251630446252,8.90251630446252,8.90251630446252,8.90251630446252,352.484611393189,0.0,1.0
1997-06-30,15.5,15.63,15.5,15.63,3600,8.79471017967935,8.86847226505731,8.79471017967935,8.86847226505731,6344.7230050774,0.0,1.0
1997-07-01,15.63,15.69,15.44,15.63,5600,8.86847226505731,8.90251630446252,8.76066614027414,8.86847226505731,9869.56911900929,0.0,1.0
1997-07-02,15.56,15.56,15.38,15.38,2600,8.82875421908456,8.82875421908456,8.72662210086893,8.72662210086893,4582.29994811146,0.0,1.0
1997-07-03,16.19,16.19,15.94,16.0,3000,9.18621663283927,9.18621663283927,9.04436646865089,9.0784105080561,5287.26917089784,0.0,1.0
1997-07-07,16.25,16.38,16.25,16.25,10700,9.22026067224448,9.29402275762244,9.22026067224448,9.22026067224448,18857.9267095356,0.0,1.0
1997-07-08,16.44,16.44,16.19,16.19,11600,9.32806679702765,9.32806679702765,9.18621663283927,9.18621663283927,20444.107460805,0.0,1.0
1997-07-09,16.56,16.69,16.56,16.69,11600,9.39615487583807,9.46991696121602,9.39615487583807,9.46991696121602,20444.107460805,0.0,1.0
1997-07-10,16.5,16.69,16.5,16.69,1600,9.36211083643286,9.46991696121602,9.36211083643286,9.46991696121602,2819.87689114551,0.0,1.0
1997-07-11,16.0,16.0,15.75,15.75,5400,9.0784105080561,9.0784105080561,8.93656034386773,8.93656034386773,9517.08450761611,0.0,1.0
1997-07-14,15.94,15.94,15.94,15.94,2000,9.04436646865089,9.04436646865089,9.04436646865089,9.04436646865089,3524.84611393189,0.0,1.0
1997-07-15,15.94,15.94,15.69,15.94,2400,9.04436646865089,9.04436646865089,8.90251630446252,9.04436646865089,4229.81533671827,0.0,1.0
1997-07-16,16.06,16.06,15.94,16.06,2900,9.11245454746131,9.11245454746131,9.04436646865089,9.11245454746131,5111.02686520124,0.0,1.0
1997-07-17,15.75,16.12,15.69,16.12,5900,8.93656034386773,9.14649858686652,8.90251630446252,9.14649858686652,10398.2960360991,0.0,1.0
1997-07-18,15.56,15.75,15.56,15.63,14400,8.82875421908456,8.93656034386773,8.82875421908456,8.86847226505731,25378.8920203096,0.0,1.0
1997-07-21,15.19,15.19,15.19,15.19,600,8.61881597608576,8.61881597608576,8.61881597608576,8.61881597608576,1057.45383417957,0.0,1.0
1997-07-22,15.25,15.5,15.25,15.5,2300,8.65286001549097,8.79471017967935,8.65286001549097,8.79471017967935,4053.57303102168,0.0,1.0
1997-07-23,15.88,15.88,15.88,15.88,6400,9.01032242924568,9.01032242924568,9.01032242924568,9.01032242924568,11279.5075645821,0.0,1.0
1997-07-24,15.44,15.81,15.44,15.81,800,8.76066614027414,8.97060438327294,8.76066614027414,8.97060438327294,1409.93844557276,0.0,1.0
1997-07-25,15.63,15.63,15.63,15.63,100,8.86847226505731,8.86847226505731,8.86847226505731,8.86847226505731,176.242305696594,0.0,1.0
1997-07-28,15.69,15.69,15.69,15.69,4800,8.90251630446252,8.90251630446252,8.90251630446252,8.90251630446252,8459.63067343654,0.0,1.0
1997-07-29,15.69,15.69,15.44,15.62,2900,8.90251630446252,8.90251630446252,8.76066614027414,8.86279825848977,5111.02686520124,0.0,1.0
1997-07-30,15.69,15.69,15.44,15.69,3100,8.90251630446252,8.90251630446252,8.76066614027414,8.90251630446252,5463.51147659443,0.0,1.0
1997-07-31,15.88,15.88,15.63,15.88,2500,9.01032242924568,9.01032242924568,8.86847226505731,9.01032242924568,4406.05764241487,0.0,1.0
1997-08-01,15.44,15.75,15.44,15.75,2100,8.76066614027414,8.93656034386773,8.76066614027414,8.93656034386773,3701.08841962849,0.0,1.0
1997-08-04,15.13,15.38,15.13,15.13,1600,8.58477193668055,8.72662210086893,8.58477193668055,8.58477193668055,2819.87689114551,0.0,1.0
1997-08-05,15.13,15.13,15.13,15.13,200,8.58477193668055,8.58477193668055,8.58477193668055,8.58477193668055,352.484611393189,0.0,1.0
1997-08-06,15.38,15.38,15.13,15.38,1700,8.72662210086893,8.72662210086893,8.58477193668055,8.72662210086893,2996.11919684211,0.0,1.0
1997-08-07,15.69,15.75,15.69,15.75,2600,8.90251630446252,8.93656034386773,8.90251630446252,8.93656034386773,4582.29994811146,0.0,1.0
1997-08-08,15.75,15.75,15.69,15.69,2500,8.93656034386773,8.93656034386773,8.90251630446252,8.90251630446252,4406.05764241486,0.0,1.0
1997-08-11,15.44,15.5,15.44,15.44,2300,8.76066614027414,8.79471017967935,8.76066614027414,8.76066614027414,4053.57303102167,0.0,1.0
1997-08-12,15.31,15.38,15.31,15.38,2000,8.68690405489619,8.72662210086893,8.68690405489619,8.72662210086893,3524.84611393189,0.0,1.0
1997-08-13,15.19,15.38,15.19,15.31,2100,8.61881597608576,8.72662210086893,8.61881597608576,8.68690405489619,3701.08841962849,0.0,1.0
1997-08-14,15.06,15.06,14.88,15.06,3100,8.54505389070781,8.54505389070781,8.44292177249218,8.54505389070781,5463.51147659443,0.0,1.0
1997-08-15,14.75,14.75,14.63,14.75,7400,8.36915968711422,8.36915968711422,8.3010716083038,8.36915968711422,13041.930621548,0.0,1.0
1997-08-18,14.63,14.63,14.56,14.63,7000,8.3010716083038,8.3010716083038,8.26135356233105,8.3010716083038,12336.9613987616,0.0,1.0
1997-08-19,14.69,14.69,14.63,14.69,10600,8.33511564770901,8.33511564770901,8.3010716083038,8.33511564770901,18681.684403839,0.0,1.0
1997-08-20,15.19,15.19,15.13,15.13,1900,8.61881597608576,8.61881597608576,8.58477193668055,8.58477193668055,3348.6038082353,0.0,1.0
1997-08-21,15.31,15.31,15.31,15.31,500,8.68690405489619,8.68690405489619,8.68690405489619,8.68690405489619,881.211528482972,0.0,1.0
1997-08-22,14.88,15.13,14.75,15.0,4900,8.44292177249218,8.58477193668055,8.36915968711422,8.5110098513026,8635.87297913313,0.0,1.0
1997-08-25,14.88,14.88,14.88,14.88,0,8.76611318657898,8.76611318657898,8.76611318657898,8.76611318657898,0,0.5696,1.0
1997-08-26,14.38,14.38,14.31,14.31,2800,8.47155293165361,8.47155293165361,8.43031449596405,8.43031449596405,4752.84759770021,0.0,1.0
1997-08-27,14.31,14.31,14.25,14.31,8700,8.43031449596405,8.43031449596405,8.39496726537301,8.43031449596405,14767.7764642828,0.0,1.0
1997-08-28,14.0,14.0,13.75,13.81,17800,8.24768713791033,8.24768713791033,8.10040701044764,8.13575424103869,30214.5311568085,0.0,1.0
1997-08-29,13.94,14.0,13.88,13.88,2600,8.21233990731928,8.24768713791033,8.17699267672824,8.17699267672824,4413.35848357877,0.0,1.0
1997-09-02,14.06,14.25,14.06,14.19,8500,8.28303436850137,8.39496726537301,8.28303436850137,8.35962003478197,14428.2873501613,0.0,1.0
1997-09-03,14.13,14.13,14.13,14.13,400,8.32427280419092,8.32427280419092,8.32427280419092,8.32427280419092,678.978228242887,0.0,1.0
1997-09-04,14.19,14.38,14.19,14.31,20800,8.35962003478197,8.47155293165361,8.35962003478197,8.43031449596405,35306.8678686301,0.0,1.0
1997-09-05,14.75,14.75,14.31,14.31,5800,8.68952752029838,8.68952752029838,8.43031449596405,8.43031449596405,9845.18430952186,0.0,1.0
1997-09-08,14.69,14.75,14.38,14.38,101100,8.65418028970733,8.68952752029838,8.47155293165361,8.47155293165361,171611.74718839,0.0,1.0
1997-09-09,14.44,14.56,14.44,14.5,53800,8.50690016224465,8.57759462342674,8.50690016224465,8.54224739283569,91322.5716986683,0.0,1.0
1997-09-10,14.25,14.44,14.0,14.0,130600,8.39496726537301,8.50690016224465,8.24768713791033,8.24768713791033,221686.391521303,0.0,1.0
1997-09-11,14.0,14.06,13.75,14.0,47700,8.24768713791033,8.28303436850137,8.10040701044764,8.24768713791033,80968.1537179642,0.0,1.0
1997-09-12,14.25,14.25,14.25,14.25,24500,8.39496726537301,8.39496726537301,8.39496726537301,8.39496726537301,41587.4164798768,0.0,1.0
1997-09-15,14.38,14.38,14.31,14.38,1300,8.47155293165361,8.47155293165361,8.43031449596405,8.47155293165361,2206.67924178938,0.0,1.0
1997-09-16,14.56,14.56,14.56,14.56,1300,8.57759462342674,8.57759462342674,8.57759462342674,8.57759462342674,2206.67924178938,0.0,1.0
1997-09-17,14.63,14.94,14.63,14.69,14600,8.61883305911629,8.80146041717002,8.61883305911629,8.65418028970733,24782.7053308654,0.0,1.0
1997-09-18,14.75,15.0,14.75,14.81,5400,8.68952752029838,8.83680764776106,8.68952752029838,8.72487475088942,9166.20608127897,0.0,1.0
1997-09-19,15.0,15.0,15.0,15.0,1500,8.83680764776106,8.83680764776106,8.83680764776106,8.83680764776106,2546.16835591083,0.0,1.0
1997-09-22,15.0,15.19,15.0,15.13,5000,8.83680764776106,8.9487405446327,8.83680764776106,8.91339331404166,8487.22785303609,0.0,1.0
1997-09-23,15.0,15.25,15.0,15.13,57000,8.83680764776106,8.98408777522375,8.83680764776106,8.91339331404166,96754.3975246114,0.0,1.0
1997-09-24,15.19,15.19,15.19,15.19,1200,8.9487405446327,8.9487405446327,8.9487405446327,8.9487405446327,2036.93468472866,0.0,1.0
1997-09-25,15.19,15.19,15.0,15.13,104000,8.9487405446327,8.9487405446327,8.83680764776106,8.91339331404166,176534.339343151,0.0,1.0
1997-09-26,14.94,15.13,14.94,15.13,65200,8.80146041717002,8.91339331404166,8.80146041717002,8.91339331404166,110673.451203591,0.0,1.0
1997-09-29,15.0,15.0,14.88,14.88,22800,8.83680764776106,8.83680764776106,8.76611318657898,8.76611318657898,38701.7590098446,0.0,1.0
1997-09-30,15.0,15.06,15.0,15.0,1800,8.83680764776106,8.87215487835211,8.83680764776106,8.83680764776106,3055.40202709299,0.0,1.0
1997-10-01,15.06,15.19,14.94,15.0,7000,8.87215487835211,8.9487405446327,8.80146041717002,8.83680764776106,11882.1189942505,0.0,1.0
1997-10-02,15.44,15.44,15.38,15.44,600,9.09602067209539,9.09602067209539,9.06067344150434,9.09602067209539,1018.46734236433,0.0,1.0
1997-10-03,15.69,15.69,15.56,15.69,1300,9.24330079955807,9.24330079955807,9.16671513327748,9.24330079955807,2206.67924178938,0.0,1.0
1997-10-06,15.5,15.63,15.5,15.63,1000,9.13136790268643,9.20795356896703,9.13136790268643,9.20795356896703,1697.44557060722,0.0,1.0
1997-10-07,15.56,15.63,15.38,15.38,17200,9.16671513327748,9.20795356896703,9.06067344150434,9.06067344150434,29196.0638144441,0.0,1.0
1997-10-08,15.44,15.44,15.44,15.44,4100,9.09602067209539,9.09602067209539,9.09602067209539,9.09602067209539,6959.52683948959,0.0,1.0
1997-10-09,14.88,14.94,14.88,14.94,19300,8.76611318657898,8.80146041717002,8.76611318657898,8.80146041717002,32760.6995127193,0.0,1.0
1997-10-10,15.0,15.0,14.81,15.0,4500,8.83680764776106,8.83680764776106,8.72487475088942,8.83680764776106,7638.50506773248,0.0,1.0
1997-10-13,15.19,15.19,14.88,15.13,2000,8.9487405446327,8.9487405446327,8.76611318657898,8.91339331404166,3394.89114121444,0.0,1.0
1997-10-14,15.0,15.25,14.94,15.13,5400,8.83680764776106,8.98408777522375,8.80146041717002,8.91339331404166,9166.20608127898,0.0,1.0
1997-10-15,14.88,15.0,14.88,14.88,1300,8.76611318657898,8.83680764776106,8.76611318657898,8.76611318657898,2206.67924178938,0.0,1.0
1997-10-16,14.88,14.88,14.88,14.88,0,8.76611318657898,8.76611318657898,8.76611318657898,8.76611318657898,0,0.0,1.0
1997-10-17,14.75,14.81,14.56,14.81,1700,8.68952752029838,8.72487475088942,8.57759462342674,8.72487475088942,2885.65747003227,0.0,1.0
1997-10-20,14.75,15.0,14.69,14.94,4000,8.68952752029838,8.83680764776106,8.65418028970733,8.80146041717002,6789.78228242887,0.0,1.0
1997-10-21,14.81,15.06,14.81,14.88,2700,8.72487475088942,8.87215487835211,8.72487475088942,8.76611318657898,4583.10304063949,0.0,1.0
1997-10-22,14.88,14.88,14.75,14.88,200,8.76611318657898,8.76611318657898,8.68952752029838,8.76611318657898,339.489114121443,0.0,1.0
1997-10-23,14.63,14.63,14.25,14.63,3500,8.61883305911629,8.61883305911629,8.39496726537301,8.61883305911629,5941.05949712526,0.0,1.0
1997-10-24,14.62,14.62,14.62,14.62,0,8.61294185401778,8.61294185401778,8.61294185401778,8.61294185401778,0,0.0,1.0
1997-10-27,14.0,14.25,14.0,14.19,11000,8.24768713791033,8.39496726537301,8.24768713791033,8.35962003478197,18671.9012766794,0.0,1.0
1997-10-28,14.38,14.38,13.06,14.38,23900,8.47155293165361,8.47155293165361,7.69391385865063,8.47155293165361,40568.9491375125,0.0,1.0
1997-10-29,14.25,14.25,14.19,14.19,5000,8.39496726537301,8.39496726537301,8.35962003478197,8.35962003478197,8487.22785303609,0.0,1.0
1997-10-30,14.13,14.19,14.13,14.19,8900,8.32427280419092,8.35962003478197,8.32427280419092,8.35962003478197,15107.2655784042,0.0,1.0
1997-10-31,14.63,14.69,14.44,14.63,38400,8.61883305911629,8.65418028970733,8.50690016224465,8.61883305911629,65181.9099113172,0.0,1.0
1997-11-03,14.38,14.63,14.38,14.63,2300,8.47155293165361,8.61883305911629,8.47155293165361,8.61883305911629,3904.1248123966,0.0,1.0
1997-11-04,14.75,14.75,14.5,14.75,4000,8.68952752029838,8.68952752029838,8.54224739283569,8.68952752029838,6789.78228242887,0.0,1.0
1997-11-05,14.94,14.94,14.94,14.94,400,8.80146041717002,8.80146041717002,8.80146041717002,8.80146041717002,678.978228242887,0.0,1.0
1997-11-06,14.94,14.94,14.94,14.94,0,8.80146041717002,8.80146041717002,8.80146041717002,8.80146041717002,0,0.0,1.0
1997-11-07,14.38,14.56,14.38,14.44,2100,8.47155293165361,8.57759462342674,8.47155293165361,8.50690016224465,3564.63569827515,0.0,1.0
1997-11-10,14.38,14.38,14.38,14.38,600,8.47155293165361,8.47155293165361,8.47155293165361,8.47155293165361,1018.46734236433,0.0,1.0
1997-11-11,14.75,14.75,14.75,14.75,100,8.68952752029838,8.68952752029838,8.68952752029838,8.68952752029838,169.744557060722,0.0,1.0
1997-11-12,14.25,14.44,14.25,14.44,37600,8.39496726537301,8.50690016224465,8.39496726537301,8.50690016224465,63823.9534548314,0.0,1.0
1997-11-13,14.19,14.19,14.19,14.19,8000,8.35962003478197,8.35962003478197,8.35962003478197,8.35962003478197,13579.5645648577,0.0,1.0
1997-11-14,14.31,14.5,14.31,14.5,20300,8.43031449596405,8.54224739283569,8.43031449596405,8.54224739283569,34458.1450833265,0.0,1.0
1997-11-17,14.31,14.31,14.31,14.31,0,8.43031449596405,8.43031449596405,8.43031449596405,8.43031449596405,0,0.0,1.0
1997-11-18,14.5,14.5,14.44,14.44,20500,8.54224739283569,8.54224739283569,8.50690016224465,8.50690016224465,34797.634197448,0.0,1.0
1997-11-19,14.56,14.56,14.56,14.56,86500,8.57759462342674,8.57759462342674,8.57759462342674,8.57759462342674,146829.041857524,0.0,1.0
1997-11-20,14.75,14.75,14.69,14.75,9500,8.68952752029838,8.68952752029838,8.65418028970733,8.68952752029838,16125.7329207686,0.0,1.0
1997-11-21,14.81,14.81,14.75,14.81,41500,8.72487475088942,8.72487475088942,8.68952752029838,8.72487475088942,70443.9911801995,0.0,1.0
1997-11-24,14.75,14.81,14.75,14.81,4500,8.68952752029838,8.72487475088942,8.68952752029838,8.72487475088942,7638.50506773248,0.0,1.0
1997-11-25,14.69,15.06,14.69,15.06,56600,8.65418028970733,8.87215487835211,8.65418028970733,8.87215487835211,96075.4192963685,0.0,1.0
1997-11-26,14.69,14.94,14.69,14.94,1800,8.65418028970733,8.80146041717002,8.65418028970733,8.80146041717002,3055.40202709299,0.0,1.0
1997-11-28,14.88,14.88,14.88,14.88,100,8.76611318657898,8.76611318657898,8.76611318657898,8.76611318657898,169.744557060722,0.0,1.0
1997-12-01,15.25,15.25,15.0,15.0,700,8.98408777522375,8.98408777522375,8.83680764776106,8.83680764776106,1188.21189942505,0.0,1.0
1997-12-02,15.31,15.31,15.13,15.13,132400,9.01943500581479,9.01943500581479,8.91339331404166,8.91339331404166,224741.793548396,0.0,1.0
1997-12-03,15.31,15.31,15.31,15.31,0,9.01943500581479,9.01943500581479,9.01943500581479,9.01943500581479,0,0.0,1.0
1997-12-04,15.38,15.38,15.38,15.38,5000,9.06067344150434,9.06067344150434,9.06067344150434,9.06067344150434,8487.22785303609,0.0,1.0
1997-12-05,15.5,15.5,15.19,15.19,5200,9.13136790268643,9.13136790268643,8.9487405446327,8.9487405446327,8826.71696715753,0.0,1.0
1997-12-08,15.31,15.63,15.31,15.63,2100,9.01943500581479,9.20795356896703,9.01943500581479,9.20795356896703,3564.63569827516,0.0,1.0
1997-12-09,15.13,15.13,15.13,15.13,10000,8.91339331404166,8.91339331404166,8.91339331404166,8.91339331404166,16974.4557060722,0.0,1.0
1997-12-10,15.06,15.06,15.06,15.06,1900,8.87215487835211,8.87215487835211,8.87215487835211,8.87215487835211,3225.14658415371,0.0,1.0
1997-12-11,15.0,15.0,14.88,14.88,2000,8.83680764776106,8.83680764776106,8.76611318657898,8.76611318657898,3394.89114121444,0.0,1.0
1997-12-12,15.31,15.31,15.31,15.31,1600,9.01943500581479,9.01943500581479,9.01943500581479,9.01943500581479,2715.91291297155,0.0,1.0
1997-12-15,15.0,15.25,15.0,15.25,3500,8.83680764776106,8.98408777522375,8.83680764776106,8.98408777522375,5941.05949712526,0.0,1.0
1997-12-16,15.13,15.13,15.13,15.13,1100,8.91339331404166,8.91339331404166,8.91339331404166,8.91339331404166,1867.19012766794,0.0,1.0
1997-12-17,15.19,15.19,15.19,15.19,600,8.9487405446327,8.9487405446327,8.9487405446327,8.9487405446327,1018.46734236433,0.0,1.0
1997-12-18,15.25,15.25,15.25,15.25,200,8.98408777522375,8.98408777522375,8.98408777522375,8.98408777522375,339.489114121443,0.0,1.0
1997-12-19,15.13,15.13,15.13,15.13,300,8.91339331404166,8.91339331404166,8.91339331404166,8.91339331404166,509.233671182165,0.0,1.0
1997-12-22,15.0,15.0,15.0,15.0,2100,8.83680764776106,8.83680764776106,8.83680764776106,8.83680764776106,3564.63569827516,0.0,1.0
1997-12-23,15.13,15.13,15.13,15.13,2500,8.91339331404166,8.91339331404166,8.91339331404166,8.91339331404166,4243.61392651804,0.0,1.0
1997-12-24,15.13,15.38,15.13,15.38,13900,8.91339331404166,9.06067344150434,8.91339331404166,9.06067344150434,23594.4934314403,0.0,1.0
1997-12-26,15.12,15.12,15.12,15.12,0,8.90750210894315,8.90750210894315,8.90750210894315,8.90750210894315,0,0.0,1.0
1997-12-29,15.56,15.56,15.31,15.31,500,9.16671513327748,9.16671513327748,9.01943500581479,9.01943500581479,848.722785303608,0.0,1.0
1997-12-30,15.63,15.69,15.5,15.63,10200,9.20795356896703,9.24330079955807,9.13136790268643,9.20795356896703,17313.9448201936,0.0,1.0
1997-12-31,15.44,15.63,15.44,15.63,500,9.09602067209539,9.20795356896703,9.09602067209539,9.20795356896703,848.722785303608,0.0,1.0
1998-01-02,15.63,15.63,15.38,15.38,1200,9.20795356896703,9.20795356896703,9.06067344150434,9.06067344150434,2036.93468472866,0.0,1.0
1998-01-05,15.75,15.75,15.5,15.5,16400,9.27864803014912,9.27864803014912,9.13136790268643,9.13136790268643,27838.1073579584,0.0,1.0
1998-01-06,15.56,15.56,15.56,15.56,700,9.16671513327748,9.16671513327748,9.16671513327748,9.16671513327748,1188.21189942505,0.0,1.0
1998-01-07,15.88,15.88,15.63,15.63,98600,9.35523369642971,9.35523369642971,9.20795356896703,9.20795356896703,167368.133261872,0.0,1.0
1998-01-08,15.69,15.69,15.69,15.69,900,9.24330079955807,9.24330079955807,9.24330079955807,9.24330079955807,1527.7010135465,0.0,1.0
1998-01-09,15.19,15.56,15.19,15.56,14400,8.9487405446327,9.16671513327748,8.9487405446327,9.16671513327748,24443.2162167439,0.0,1.0
1998-01-12,14.75,14.94,14.56,14.56,26800,8.68952752029838,8.80146041717002,8.57759462342674,8.57759462342674,45491.5412922734,0.0,1.0
1998-01-13,15.25,15.25,15.06,15.06,3200,8.98408777522375,8.98408777522375,8.87215487835211,8.87215487835211,5431.82582594309,0.0,1.0
1998-01-14,14.94,15.19,14.94,15.19,1100,8.80146041717002,8.9487405446327,8.80146041717002,8.9487405446327,1867.19012766794,0.0,1.0
1998-01-15,14.81,15.13,14.81,15.13,300,8.72487475088942,8.91339331404166,8.72487475088942,8.91339331404166,509.233671182165,0.0,1.0
1998-01-16,15.25,15.25,15.06,15.06,1600,8.98408777522375,8.98408777522375,8.87215487835211,8.87215487835211,2715.91291297155,0.0,1.0
1998-01-20,15.31,15.44,15.19,15.19,26100,9.01943500581479,9.09602067209539,8.9487405446327,8.9487405446327,44303.3293928484,0.0,1.0
1998-01-21,15.38,15.44,15.19,15.44,3000,9.06067344150434,9.09602067209539,8.9487405446327,9.09602067209539,5092.33671182165,0.0,1.0
1998-01-22,15.38,15.38,15.38,15.38,0,9.06067344150434,9.06067344150434,9.06067344150434,9.06067344150434,0,0.0,1.0
1998-01-23,15.81,15.81,15.75,15.75,1500,9.31399526074016,9.31399526074016,9.27864803014912,9.27864803014912,2546.16835591083,0.0,1.0
1998-01-26,15.94,15.94,15.69,15.81,6500,9.39058092702076,9.39058092702076,9.24330079955807,9.31399526074016,11033.3962089469,0.0,1.0
1998-01-27,16.0,16.0,15.75,16.0,5100,9.4259281576118,9.4259281576118,9.27864803014912,9.4259281576118,8656.97241009681,0.0,1.0
1998-01-28,16.0,16.0,16.0,16.0,1800,9.4259281576118,9.4259281576118,9.4259281576118,9.4259281576118,3055.40202709299,0.0,1.0
1998-01-29,16.0,16.06,15.94,15.94,1600,9.4259281576118,9.46127538820284,9.39058092702076,9.39058092702076,2715.91291297155,0.0,1.0
1998-01-30,16.0,16.06,15.81,15.88,6500,9.4259281576118,9.46127538820284,9.31399526074016,9.35523369642971,11033.3962089469,0.0,1.0
1998-02-02,16.06,16.44,16.06,16.44,25000,9.46127538820284,9.68514118194613,9.46127538820284,9.68514118194613,42436.1392651805,0.0,1.0
1998-02-03,16.5,16.5,16.25,16.5,14600,9.72048841253717,9.72048841253717,9.57320828507449,9.72048841253717,24782.7053308654,0.0,1.0
1998-02-04,16.69,16.69,16.63,16.63,1400,9.83242130940881,9.83242130940881,9.79707407881777,9.79707407881777,2376.4237988501,0.0,1.0
1998-02-05,16.94,16.94,16.94,16.94,2500,9.97970143687149,9.97970143687149,9.97970143687149,9.97970143687149,4243.61392651805,0.0,1.0
1998-02-06,16.94,16.94,16.94,16.94,1300,9.97970143687149,9.97970143687149,9.97970143687149,9.97970143687149,2206.67924178938,0.0,1.0
1998-02-09,16.81,16.94,16.81,16.94,1000,9.9031157705909,9.97970143687149,9.9031157705909,9.97970143687149,1697.44557060722,0.0,1.0
1998-02-10,17.0,17.0,16.88,16.88,3200,10.0150486674625,10.0150486674625,9.94435420628045,9.94435420628045,5431.82582594312,0.0,1.0
1998-02-11,17.19,17.19,17.0,17.0,5300,10.1269815643342,10.1269815643342,10.0150486674625,10.0150486674625,8996.46152421823,0.0,1.0
1998-02-12,16.81,17.0,16.75,17.0,1900,9.9031157705909,10.0150486674625,9.86776853999985,10.0150486674625,3225.14658415371,0.0,1.0
1998-02-13,16.88,16.88,16.69,16.81,32900,9.94435420628045,9.94435420628045,9.83242130940881,9.9031157705909,55845.9592729775,0.0,1.0
1998-02-17,17.0,17.19,16.88,17.13,14300,10.0150486674625,10.1269815643342,9.94435420628045,10.0916343337431,24273.4716596833,0.0,1.0
1998-02-18,17.0,17.0,16.81,17.0,900,10.0150486674625,10.0150486674625,9.9031157705909,10.0150486674625,1527.7010135465,0.0,1.0
1998-02-19,17.0,17.0,17.0,17.0,1200,10.0150486674625,10.0150486674625,10.0150486674625,10.0150486674625,2036.93468472867,0.0,1.0
1998-02-20,16.94,17.31,16.88,17.31,6000,9.97970143687149,10.1976760255163,9.94435420628045,10.1976760255163,10184.6734236433,0.0,1.0
1998-02-23,17.38,17.56,17.19,17.19,3300,10.2389144612058,10.344956152979,10.1269815643342,10.1269815643342,5601.57038300383,0.0,1.0
1998-02-24,17.25,17.44,17.13,17.44,3400,10.1623287949252,10.2742616917969,10.0916343337431,10.2742616917969,5771.31494006455,0.0,1.0
1998-02-25,17.44,17.44,17.25,17.44,6800,10.2742616917969,10.2742616917969,10.1623287949252,10.2742616917969,11542.629880129,0.0,1.0
1998-02-26,17.44,17.44,17.25,17.44,1300,10.2742616917969,10.2742616917969,10.1623287949252,10.2742616917969,2206.67924178937,0.0,1.0
1998-02-27,17.44,17.69,17.44,17.69,4700,10.2742616917969,10.4215418192595,10.2742616917969,10.4215418192595,7977.99418185389,0.0,1.0
1998-03-02,17.88,17.94,17.88,17.94,7900,10.5334747161312,10.5688219467222,10.5334747161312,10.5688219467222,13409.820007797,0.0,1.0
1998-03-03,17.88,17.88,17.56,17.75,41200,10.5334747161312,10.5334747161312,10.344956152979,10.4568890498506,69934.7575090173,0.0,1.0
1998-03-04,17.44,17.5,17.25,17.25,9400,10.2742616917969,10.3096089223879,10.1623287949252,10.1623287949252,15955.9883637078,0.0,1.0
1998-03-05,17.13,17.25,16.88,17.25,35300,10.0916343337431,10.1623287949252,9.94435420628045,10.1623287949252,59919.828642435,0.0,1.0
1998-03-06,17.31,17.5,17.31,17.5,25400,10.1976760255163,10.3096089223879,10.1976760255163,10.3096089223879,43115.1174934232,0.0,1.0
1998-03-09,17.5,17.5,17.5,17.5,3200,10.3096089223879,10.3096089223879,10.3096089223879,10.3096089223879,5431.8258259431,0.0,1.0
1998-03-10,17.56,17.69,17.5,17.69,7100,10.344956152979,10.4215418192595,10.3096089223879,10.4215418192595,12051.8635513112,0.0,1.0
1998-03-11,17.81,17.81,17.56,17.75,8300,10.4922362804416,10.4922362804416,10.344956152979,10.4568890498506,14088.7982360399,0.0,1.0
1998-03-12,17.69,17.94,17.63,17.63,27300,10.4215418192595,10.5688219467222,10.3861945886685,10.3861945886685,46340.2640775772,0.0,1.0
1998-03-13,18.0,18.0,17.81,17.81,35600,10.6041691773133,10.6041691773133,10.4922362804416,10.4922362804416,60429.0623136168,0.0,1.0
1998-03-16,18.06,18.06,18.0,18.0,4100,10.6395164079043,10.6395164079043,10.6041691773133,10.6041691773133,6959.5268394896,0.0,1.0
1998-03-17,18.0,18.0,17.81,18.0,5700,10.6041691773133,10.6041691773133,10.4922362804416,10.6041691773133,9675.43975246112,0.0,1.0
1998-03-18,17.69,17.69,17.5,17.69,7900,10.4215418192595,10.4215418192595,10.3096089223879,10.4215418192595,13409.8200077971,0.0,1.0
1998-03-19,17.63,17.69,17.38,17.69,7200,10.3861945886685,10.4215418192595,10.2389144612058,10.4215418192595,12221.608108372,0.0,1.0
1998-03-20,17.88,17.88,17.63,17.88,4000,10.5334747161312,10.5334747161312,10.3861945886685,10.5334747161312,6789.78228242886,0.0,1.0
1998-03-23,18.0,18.0,17.81,17.94,5400,10.6041691773133,10.6041691773133,10.4922362804416,10.5688219467222,9166.20608127895,0.0,1.0
1998-03-24,18.19,18.25,17.94,18.25,35300,10.7161020741849,10.751449304776,10.5688219467222,10.751449304776,59919.8286424349,0.0,1.0
1998-03-25,17.94,18.19,17.94,18.19,4900,10.5688219467222,10.7161020741849,10.5688219467222,10.7161020741849,8317.48329597539,0.0,1.0
1998-03-26,18.13,18.19,17.81,18.0,4000,10.6807548435939,10.7161020741849,10.4922362804416,10.6041691773133,6789.78228242885,0.0,1.0
1998-03-27,18.38,18.38,18.13,18.38,4800,10.8280349710566,10.8280349710566,10.6807548435939,10.8280349710566,8147.73873891461,0.0,1.0
1998-03-30,18.0,18.25,18.0,18.25,5100,10.6041691773133,10.751449304776,10.6041691773133,10.751449304776,8656.97241009679,0.0,1.0
1998-03-31,18.31,18.31,18.06,18.25,3400,10.786796535367,10.786796535367,10.6395164079043,10.751449304776,5771.31494006454,0.0,1.0
1998-04-01,18.13,18.13,17.88,18.13,2600,10.6807548435939,10.6807548435939,10.5334747161312,10.6807548435939,4413.35848357875,0.0,1.0
1998-04-02,18.25,18.25,18.13,18.25,13100,10.751449304776,10.751449304776,10.6807548435939,10.751449304776,22236.5369749545,0.0,1.0
1998-04-03,18.19,18.5,18.13,18.25,58300,10.7161020741849,10.8987294322386,10.6807548435939,10.751449304776,98961.0767664009,0.0,1.0
1998-04-06,18.31,18.56,18.31,18.56,14300,10.786796535367,10.9340766628297,10.786796535367,10.9340766628297,24273.4716596832,0.0,1.0
1998-04-07,18.44,18.56,18.19,18.56,5300,10.8633822016476,10.9340766628297,10.7161020741849,10.9340766628297,8996.46152421825,0.0,1.0
1998-04-08,18.31,18.31,18.06,18.31,3300,10.786796535367,10.786796535367,10.6395164079043,10.786796535367,5601.57038300382,0.0,1.0
1998-04-09,18.31,18.56,18.31,18.44,21700,10.786796535367,10.9340766628297,10.786796535367,10.8633822016476,36834.5688821766,0.0,1.0
1998-04-13,18.5,18.5,18.19,18.5,1700,10.8987294322386,10.8987294322386,10.7161020741849,10.8987294322386,2885.65747003228,0.0,1.0
1998-04-14,18.75,18.75,18.75,18.75,3900,11.0460095597013,11.0460095597013,11.0460095597013,11.0460095597013,6620.03772536817,0.0,1.0
1998-04-15,18.5,18.69,18.5,18.69,12200,10.8987294322386,11.0106623291103,10.8987294322386,11.0106623291103,20708.8359614081,0.0,1.0
1998-04-16,18.13,18.31,18.0,18.31,31000,10.6807548435939,10.786796535367,10.6041691773133,10.786796535367,52620.8126888236,0.0,1.0
1998-04-17,18.38,18.38,18.13,18.31,3000,10.8280349710566,10.8280349710566,10.6807548435939,10.786796535367,5092.33671182163,0.0,1.0
1998-04-20,18.56,18.56,18.25,18.44,31700,10.9340766628297,10.9340766628297,10.751449304776,10.8633822016476,53809.0245882487,0.0,1.0
1998-04-21,18.44,18.44,18.38,18.38,2500,10.8633822016476,10.8633822016476,10.8280349710566,10.8280349710566,4243.61392651804,0.0,1.0
1998-04-22,18.19,18.25,18.06,18.25,19500,10.7161020741849,10.751449304776,10.6395164079043,10.751449304776,33100.1886268408,0.0,1.0
1998-04-23,18.0,18.19,17.88,18.19,4800,10.6041691773133,10.7161020741849,10.5334747161312,10.7161020741849,8147.73873891462,0.0,1.0
1998-04-24,17.75,17.88,17.75,17.88,5100,10.4568890498506,10.5334747161312,10.4568890498506,10.5334747161312,8656.9724100968,0.0,1.0
1998-04-27,17.25,17.5,17.13,17.5,34900,10.1623287949252,10.3096089223879,10.0916343337431,10.3096089223879,59240.850414192,0.0,1.0
1998-04-28,17.69,17.94,17.69,17.94,15000,10.4215418192595,10.5688219467222,10.4215418192595,10.5688219467222,25461.6835591084,0.0,1.0
1998-04-29,17.94,18.0,17.94,18.0,8500,10.5688219467222,10.6041691773133,10.5688219467222,10.6041691773133,14428.2873501614,0.0,1.0
1998-04-30,18.25,18.31,18.13,18.31,31500,10.751449304776,10.786796535367,10.6807548435939,10.786796535367,53469.5354741272,0.0,1.0
1998-05-01,18.38,18.44,18.38,18.38,21400,10.8280349710566,10.8633822016476,10.8280349710566,10.8280349710566,36325.3352109943,0.0,1.0
1998-05-04,18.88,18.88,18.69,18.69,11700,11.1225952259819,11.1225952259819,11.0106623291103,11.0106623291103,19860.1131761045,0.0,1.0
1998-05-05,18.88,18.94,18.88,18.94,700,11.1225952259819,11.157942456573,11.1225952259819,11.157942456573,1188.21189942505,0.0,1.0
1998-05-06,18.88,19.06,18.88,18.88,11600,11.1225952259819,11.2286369177551,11.1225952259819,11.1225952259819,19690.3686190438,0.0,1.0
1998-05-07,18.88,18.88,18.69,18.75,7700,11.1225952259819,11.1225952259819,11.0106623291103,11.0460095597013,13070.3308936756,0.0,1.0
1998-05-08,18.88,19.13,18.88,19.0,13900,11.1225952259819,11.2698753534446,11.1225952259819,11.193289687164,23594.4934314404,0.0,1.0
1998-05-11,19.0,19.0,19.0,19.0,600,11.193289687164,11.193289687164,11.193289687164,11.193289687164,1018.46734236433,0.0,1.0
1998-05-12,19.06,19.19,18.94,19.19,37100,11.2286369177551,11.3052225840357,11.157942456573,11.3052225840357,62975.2306695275,0.0,1.0
1998-05-13,19.06,19.19,18.81,19.0,10000,11.2286369177551,11.3052225840357,11.0813567902924,11.193289687164,16974.4557060721,0.0,1.0
1998-05-14,18.81,19.0,18.81,19.0,27300,11.0813567902924,11.193289687164,11.0813567902924,11.193289687164,46340.2640775769,0.0,1.0
1998-05-15,18.81,19.06,18.81,19.06,3800,11.0813567902924,11.2286369177551,11.0813567902924,11.2286369177551,6450.29316830741,0.0,1.0
1998-05-18,18.56,18.56,18.38,18.56,5500,10.9340766628297,10.9340766628297,10.8280349710566,10.9340766628297,9335.95063833969,0.0,1.0
1998-05-19,19.0,19.0,18.94,19.0,26400,11.193289687164,11.193289687164,11.157942456573,11.193289687164,44812.5630640306,0.0,1.0
1998-05-20,19.06,19.06,18.94,19.06,3800,11.2286369177551,11.2286369177551,11.157942456573,11.2286369177551,6450.2931683074,0.0,1.0
1998-05-21,19.13,19.13,19.06,19.06,9000,11.2698753534446,11.2698753534446,11.2286369177551,11.2286369177551,15277.010135465,0.0,1.0
1998-05-22,19.13,19.19,19.13,19.13,3200,11.2698753534446,11.3052225840357,11.2698753534446,11.2698753534446,5431.8258259431,0.0,1.0
1998-05-26,19.63,19.69,19.63,19.63,55000,11.56443560837,11.599782838961,11.56443560837,11.56443560837,93359.5063833968,0.0,1.0
1998-05-27,19.38,19.38,19.06,19.13,10500,11.4171554809073,11.4171554809073,11.2286369177551,11.2698753534446,17823.1784913758,0.0,1.0
1998-05-28,19.25,19.38,19.06,19.38,17100,11.3405698146267,11.4171554809073,11.2286369177551,11.4171554809073,29026.3192573834,0.0,1.0
1998-05-29,19.38,19.38,19.19,19.19,1300,11.4171554809073,11.4171554809073,11.3052225840357,11.3052225840357,2206.67924178938,0.0,1.0
1998-06-01,19.0,19.0,19.0,19.0,1100,11.193289687164,11.193289687164,11.193289687164,11.193289687164,1867.19012766794,0.0,1.0
1998-06-02,19.19,19.31,19.19,19.31,2000,11.3052225840357,11.3759170452177,11.3052225840357,11.3759170452177,3394.89114121442,0.0,1.0
1998-06-03,19.31,19.38,19.13,19.13,2100,11.3759170452177,11.4171554809073,11.2698753534446,11.2698753534446,3564.63569827517,0.0,1.0
1998-06-04,19.19,19.19,19.19,19.19,1000,11.3052225840357,11.3052225840357,11.3052225840357,11.3052225840357,1697.44557060721,0.0,1.0
1998-06-05,19.38,19.38,19.19,19.19,300,11.4171554809073,11.4171554809073,11.3052225840357,11.3052225840357,509.233671182165,0.0,1.0
1998-06-08,19.56,19.63,19.38,19.63,6500,11.5231971726804,11.56443560837,11.4171554809073,11.56443560837,11033.3962089469,0.0,1.0
1998-06-09,19.5,19.56,19.31,19.56,900,11.4878499420894,11.5231971726804,11.3759170452177,11.5231971726804,1527.70101354649,0.0,1.0
1998-06-10,19.0,19.38,18.94,19.38,28300,11.193289687164,11.4171554809073,11.157942456573,11.4171554809073,48037.7096481843,0.0,1.0
1998-06-11,18.69,19.0,18.69,19.0,16900,11.0106623291103,11.193289687164,11.0106623291103,11.193289687164,28686.8301432619,0.0,1.0
1998-06-12,18.38,18.63,18.38,18.63,3800,10.8280349710566,10.9753150985192,10.8280349710566,10.9753150985192,6450.2931683074,0.0,1.0
1998-06-15,18.13,18.13,17.81,18.06,1400,10.6807548435939,10.6807548435939,10.4922362804416,10.6395164079043,2376.4237988501,0.0,1.0
1998-06-16,18.19,18.44,18.13,18.44,4500,10.7161020741849,10.8633822016476,10.6807548435939,10.8633822016476,7638.50506773249,0.0,1.0
1998-06-17,18.81,18.88,18.63,18.88,12400,11.0813567902924,11.1225952259819,10.9753150985192,11.1225952259819,21048.3250755294,0.0,1.0
1998-06-18,18.5,18.63,18.5,18.63,27200,10.8987294322386,10.9753150985192,10.8987294322386,10.9753150985192,46170.5195205165,0.0,1.0
1998-06-19,18.63,18.75,18.63,18.75,2100,10.9753150985192,11.0460095597013,10.9753150985192,11.0460095597013,3564.63569827517,0.0,1.0
1998-06-22,18.63,18.63,18.31,18.31,10100,10.9753150985192,10.9753150985192,10.786796535367,10.786796535367,17144.200263133,0.0,1.0
1998-06-23,18.81,18.81,18.75,18.75,3500,11.0813567902924,11.0813567902924,11.0460095597013,11.0460095597013,5941.05949712525,0.0,1.0
1998-06-24,18.88,18.88,18.63,18.88,8500,11.1225952259819,11.1225952259819,10.9753150985192,11.1225952259819,14428.2873501614,0.0,1.0
1998-06-25,18.69,19.0,18.69,18.75,6400,11.0106623291103,11.193289687164,11.0106623291103,11.0460095597013,10863.6516518862,0.0,1.0
1998-06-26,18.88,18.88,18.69,18.69,3600,11.1225952259819,11.1225952259819,11.0106623291103,11.0106623291103,6110.804054186,0.0,1.0
1998-06-29,18.94,18.94,18.75,18.88,19700,11.157942456573,11.157942456573,11.0460095597013,11.1225952259819,33439.6777409621,0.0,1.0
1998-06-30,18.88,19.19,18.88,19.13,14000,11.1225952259819,11.3052225840357,11.1225952259819,11.2698753534446,23764.2379885011,0.0,1.0
1998-07-01,19.25,19.44,19.13,19.38,26200,11.3405698146267,11.4525027114983,11.2698753534446,11.4171554809073,44473.0739499091,0.0,1.0
1998-07-02,19.19,19.31,19.19,19.25,17100,11.3052225840357,11.3759170452177,11.3052225840357,11.3405698146267,29026.3192573833,0.0,1.0
1998-07-06,19.69,19.75,19.44,19.44,3300,11.599782838961,11.6351300695521,11.4525027114983,11.4525027114983,5601.57038300383,0.0,1.0
1998-07-07,19.94,19.94,19.69,19.81,6400,11.7470629664237,11.7470629664237,11.599782838961,11.6704773001431,10863.6516518862,0.0,1.0
1998-07-08,19.94,19.94,19.75,19.94,8300,11.7470629664237,11.7470629664237,11.6351300695521,11.7470629664237,14088.7982360399,0.0,1.0
1998-07-09,19.63,19.69,19.63,19.69,6200,11.56443560837,11.599782838961,11.56443560837,11.599782838961,10524.1625377647,0.0,1.0
1998-07-10,19.38,19.69,19.38,19.63,15100,11.4171554809073,11.599782838961,11.4171554809073,11.56443560837,25631.428116169,0.0,1.0
1998-07-13,19.5,19.75,19.38,19.38,6000,11.4878499420894,11.6351300695521,11.4171554809073,11.4171554809073,10184.6734236433,0.0,1.0
1998-07-14,19.81,19.94,19.69,19.94,3700,11.6704773001431,11.7470629664237,11.599782838961,11.7470629664237,6280.54861124671,0.0,1.0
1998-07-15,19.75,20.0,19.75,19.75,16500,11.6351300695521,11.7824101970148,11.6351300695521,11.6351300695521,28007.851915019,0.0,1.0
1998-07-16,20.0,20.06,19.81,19.81,1200,11.7824101970148,11.8177574276058,11.6704773001431,11.6704773001431,2036.93468472865,0.0,1.0
1998-07-17,20.25,20.25,20.25,20.25,3100,11.9296903244774,11.9296903244774,11.9296903244774,11.9296903244774,5262.08126888239,0.0,1.0
1998-07-20,20.5,20.69,20.38,20.69,18400,12.0769704519401,12.1889033488118,12.006275990758,12.1889033488118,31232.9984991728,0.0,1.0
1998-07-21,20.25,20.63,20.25,20.63,15100,11.9296903244774,12.1535561182207,11.9296903244774,12.1535561182207,25631.4281161691,0.0,1.0
1998-07-22,20.25,20.25,20.06,20.25,33400,11.9296903244774,11.9296903244774,11.8177574276058,11.9296903244774,56694.6820582812,0.0,1.0
1998-07-23,20.06,20.06,20.06,20.06,5400,11.8177574276058,11.8177574276058,11.8177574276058,11.8177574276058,9166.20608127897,0.0,1.0
1998-07-24,20.06,20.06,19.81,19.88,900,11.8177574276058,11.8177574276058,11.6704773001431,11.7117157358327,1527.70101354649,0.0,1.0
1998-07-27,19.69,19.69,19.63,19.63,600,11.599782838961,11.599782838961,11.56443560837,11.56443560837,1018.46734236433,0.0,1.0
1998-07-28,19.63,19.75,19.56,19.75,8900,11.56443560837,11.6351300695521,11.5231971726804,11.6351300695521,15107.2655784042,0.0,1.0
1998-07-29,19.94,20.0,19.75,20.0,3800,11.7470629664237,11.7824101970148,11.6351300695521,11.7824101970148,6450.29316830743,0.0,1.0
1998-07-30,20.25,20.25,20.0,20.19,12500,11.9296903244774,11.9296903244774,11.7824101970148,11.8943430938864,21218.0696325903,0.0,1.0
1998-07-31,19.81,20.19,19.81,19.94,3300,11.6704773001431,11.8943430938864,11.6704773001431,11.7470629664237,5601.57038300382,0.0,1.0
1998-08-03,19.81,19.81,19.56,19.81,81800,11.6704773001431,11.6704773001431,11.5231971726804,11.6704773001431,138851.047675671,0.0,1.0
1998-08-04,19.69,20.13,19.56,20.13,109700,11.599782838961,11.8589958632953,11.5231971726804,11.8589958632953,186209.779095612,0.0,1.0
1998-08-05,19.5,19.56,19.25,19.25,15800,11.4878499420894,11.5231971726804,11.3405698146267,11.3405698146267,26819.640015594,0.0,1.0
1998-08-06,19.38,19.38,19.06,19.06,4600,11.4171554809073,11.4171554809073,11.2286369177551,11.2286369177551,7808.24962479319,0.0,1.0
1998-08-07,19.31,19.5,19.31,19.5,2500,11.3759170452177,11.4878499420894,11.3759170452177,11.4878499420894,4243.61392651806,0.0,1.0
1998-08-10,19.0,19.19,18.75,19.19,3000,11.193289687164,11.3052225840357,11.0460095597013,11.3052225840357,5092.33671182166,0.0,1.0
1998-08-11,17.88,18.19,17.88,18.0,12300,10.5334747161312,10.7161020741849,10.5334747161312,10.6041691773133,20878.5805184687,0.0,1.0
1998-08-12,17.88,18.19,17.88,18.0,6200,10.5334747161312,10.7161020741849,10.5334747161312,10.6041691773133,10524.1625377647,0.0,1.0
1998-08-13,18.31,18.5,18.25,18.25,5400,10.786796535367,10.8987294322386,10.751449304776,10.751449304776,9166.20608127898,0.0,1.0
1998-08-14,18.56,18.69,18.44,18.63,1800,10.9340766628297,11.0106623291103,10.8633822016476,10.9753150985192,3055.40202709299,0.0,1.0
1998-08-17,18.5,18.56,18.5,18.56,400,10.8987294322386,10.9340766628297,10.8987294322386,10.9340766628297,678.97822824289,0.0,1.0
1998-08-18,19.0,19.0,18.69,18.69,300,11.193289687164,11.193289687164,11.0106623291103,11.0106623291103,509.233671182166,0.0,1.0
1998-08-19,18.75,19.0,18.69,19.0,8300,11.0460095597013,11.193289687164,11.0106623291103,11.193289687164,14088.7982360399,0.0,1.0
1998-08-20,18.31,18.75,18.31,18.75,94100,10.786796535367,11.0460095597013,10.786796535367,11.0460095597013,159729.628194139,0.0,1.0
1998-08-21,18.0,18.31,17.63,18.31,15100,10.6041691773133,10.786796535367,10.3861945886685,10.786796535367,25631.4281161689,0.0,1.0
1998-08-24,17.5,17.69,17.5,17.69,3200,10.3096089223879,10.4215418192595,10.3096089223879,10.4215418192595,5431.8258259431,0.0,1.0
1998-08-25,16.56,16.88,16.5,16.75,8200,10.4903510948101,10.6930631932606,10.4523425763507,10.6107114032651,12944.4666601464,1.2468,1.0
1998-08-26,16.25,16.25,16.0,16.25,8700,10.2939737494363,10.2939737494363,10.1356049225218,10.2939737494363,13733.7634077163,0.0,1.0
1998-08-27,15.5,16.56,15.13,16.56,40200,9.81886726869304,10.4903510948101,9.58448140485972,10.4903510948101,63459.4585046203,0.0,1.0
1998-08-28,16.0,16.0,15.44,15.44,9000,10.1356049225218,10.1356049225218,9.78085875023358,9.78085875023358,14207.3414562583,0.0,1.0
1998-08-31,15.0,15.63,15.0,15.5,31700,9.50212961486423,9.90121905868853,9.50212961486423,9.81886726869304,50041.4137959319,0.0,1.0
1998-09-01,15.88,15.88,15.31,15.38,73200,10.0595878856029,10.0595878856029,9.6985069602381,9.74285023177413,115553.043844234,0.0,1.0
1998-09-02,16.13,16.25,15.88,15.88,21000,10.2179567125173,10.2939737494363,10.0595878856029,10.0595878856029,33150.4633979361,0.0,1.0
1998-09-03,15.69,15.81,15.56,15.63,16400,9.93922757714799,10.0152446140669,9.8568757871525,9.90121905868853,25888.9333202928,0.0,1.0
1998-09-04,15.56,15.88,15.56,15.69,12900,9.8568757871525,10.0595878856029,9.8568757871525,9.93922757714799,20363.8560873035,0.0,1.0
1998-09-08,16.69,16.88,16.44,16.88,10800,10.5727028848056,10.6930631932606,10.4143340578912,10.6930631932606,17048.8097475099,0.0,1.0
1998-09-09,16.25,16.38,16.0,16.0,27700,10.2939737494363,10.3763255394317,10.1356049225218,10.1356049225218,43727.0398153725,0.0,1.0
1998-09-10,15.44,15.69,15.44,15.44,24800,9.78085875023358,9.93922757714799,9.78085875023358,9.78085875023358,39149.1186794672,0.0,1.0
1998-09-11,15.69,15.69,15.31,15.31,500,9.93922757714799,9.93922757714799,9.6985069602381,9.6985069602381,789.296747569903,0.0,1.0
1998-09-14,15.88,16.0,15.75,16.0,2700,10.0595878856029,10.1356049225218,9.97723609560745,10.1356049225218,4262.20243687749,0.0,1.0
1998-09-15,16.19,16.19,15.75,15.75,17900,10.2559652309768,10.2559652309768,9.97723609560745,9.97723609560745,28256.8235630025,0.0,1.0
1998-09-16,16.25,16.25,16.13,16.13,4400,10.2939737494363,10.2939737494363,10.2179567125173,10.2179567125173,6945.81137861512,0.0,1.0
1998-09-17,15.5,15.69,15.38,15.69,31100,9.81886726869304,9.93922757714799,9.74285023177413,9.93922757714799,49094.257698848,0.0,1.0
1998-09-18,15.44,15.44,15.19,15.25,15100,9.78085875023358,9.78085875023358,9.62248992331918,9.66049844177864,23836.7617766111,0.0,1.0
1998-09-21,14.81,14.81,14.25,14.5,22900,9.38176930640929,9.38176930640929,9.02702313412102,9.18539196103543,36149.7910387016,0.0,1.0
1998-09-22,14.63,14.81,14.63,14.81,4700,9.26774375103092,9.38176930640929,9.26774375103092,9.38176930640929,7419.38942715709,0.0,1.0
1998-09-23,15.25,15.25,14.63,14.88,3100,9.66049844177864,9.66049844177864,9.26774375103092,9.42611257794532,4893.6398349334,0.0,1.0
1998-09-24,14.5,14.94,14.5,14.94,10300,9.18539196103543,9.46412109640478,9.18539196103543,9.46412109640478,16259.51299994,0.0,1.0
1998-09-25,14.5,14.5,14.25,14.31,6800,9.18539196103543,9.18539196103543,9.02702313412102,9.06503165258048,10734.4357669507,0.0,1.0
1998-09-28,14.5,14.5,14.25,14.25,247400,9.18539196103543,9.18539196103543,9.02702313412102,9.02702313412102,390544.030697588,0.0,1.0
1998-09-29,14.19,14.44,14.19,14.31,44100,8.98901461566157,9.14738344257597,8.98901461566157,9.06503165258048,69615.9731356655,0.0,1.0
1998-09-30,13.75,14.0,13.63,14.0,6300,8.71028548029221,8.86865430720662,8.6342684433733,8.86865430720662,9945.13901938079,0.0,1.0
1998-10-01,13.31,13.63,13.31,13.38,5100,8.43155634492286,8.6342684433733,8.43155634492286,8.4758996164589,8050.82682521302,0.0,1.0
1998-10-02,13.19,13.38,12.88,13.31,55700,8.35553930800395,8.4758996164589,8.15916196263009,8.43155634492286,87927.6576792873,0.0,1.0
1998-10-05,12.69,13.19,12.56,13.19,2600,8.03880165417514,8.35553930800395,7.95644986417965,8.35553930800395,4104.3430873635,0.0,1.0
1998-10-06,13.69,13.69,13.25,13.25,7300,8.67227696183276,8.67227696183276,8.39354782646341,8.39354782646341,11523.7325145206,0.0,1.0
1998-10-07,13.56,13.88,13.38,13.38,2000,8.58992517183727,8.7926372702877,8.4758996164589,8.4758996164589,3157.18699027961,0.0,1.0
1998-10-08,13.5,13.56,13.19,13.56,11800,8.55191665337781,8.58992517183727,8.35553930800395,8.58992517183727,18627.4032426497,0.0,1.0
1998-10-09,13.44,13.63,13.44,13.56,56500,8.51390813491835,8.6342684433733,8.51390813491835,8.58992517183727,89190.5324753991,0.0,1.0
1998-10-12,13.81,14.25,13.81,14.25,23200,8.74829399875167,9.02702313412102,8.74829399875167,9.02702313412102,36623.3690872435,0.0,1.0
1998-10-13,14.19,14.38,13.88,14.38,154200,8.98901461566157,9.10937492411651,8.7926372702877,9.10937492411651,243419.116950558,0.0,1.0
1998-10-14,14.75,14.75,14.38,14.38,67500,9.34376078794983,9.34376078794983,9.10937492411651,9.10937492411651,106555.060921937,0.0,1.0
1998-10-15,15.44,15.5,14.88,15.0,25700,9.78085875023358,9.81886726869304,9.42611257794532,9.50212961486423,40569.8528250931,0.0,1.0
1998-10-16,15.31,15.31,15.31,15.31,900,9.6985069602381,9.6985069602381,9.6985069602381,9.6985069602381,1420.73414562583,0.0,1.0
1998-10-19,15.19,15.38,15.13,15.25,12100,9.62248992331918,9.74285023177413,9.58448140485972,9.66049844177864,19100.9812911917,0.0,1.0
1998-10-20,15.13,15.5,15.13,15.5,800,9.58448140485972,9.81886726869304,9.58448140485972,9.81886726869304,1262.87479611185,0.0,1.0
1998-10-21,15.19,15.25,14.94,15.25,3200,9.62248992331918,9.66049844177864,9.46412109640478,9.66049844177864,5051.49918444738,0.0,1.0
1998-10-22,15.5,15.5,15.31,15.31,400,9.81886726869304,9.81886726869304,9.6985069602381,9.6985069602381,631.437398055923,0.0,1.0
1998-10-23,15.38,15.69,15.38,15.38,3500,9.74285023177413,9.93922757714799,9.74285023177413,9.74285023177413,5525.07723298932,0.0,1.0
1998-10-26,15.75,15.75,15.5,15.5,300,9.97723609560745,9.97723609560745,9.81886726869304,9.81886726869304,473.578048541942,0.0,1.0
1998-10-27,15.75,15.88,15.75,15.88,10200,9.97723609560745,10.0595878856029,9.97723609560745,10.0595878856029,16101.653650426,0.0,1.0
1998-10-28,16.0,16.0,15.63,15.75,3000,10.1356049225218,10.1356049225218,9.90121905868853,9.97723609560745,4735.78048541944,0.0,1.0
1998-10-29,15.81,15.81,15.81,15.81,600,10.0152446140669,10.0152446140669,10.0152446140669,10.0152446140669,947.156097083885,0.0,1.0
1998-10-30,16.19,16.19,16.06,16.06,2500,10.2559652309768,10.2559652309768,10.1736134409813,10.1736134409813,3946.48373784952,0.0,1.0
1998-11-02,16.69,16.69,16.25,16.5,49000,10.5727028848056,10.5727028848056,10.2939737494363,10.4523425763507,77351.0812618506,0.0,1.0
1998-11-03,16.56,16.56,16.19,16.19,7500,10.4903510948101,10.4903510948101,10.2559652309768,10.2559652309768,11839.4512135486,0.0,1.0
1998-11-04,16.5,16.75,16.5,16.69,11200,10.4523425763507,10.6107114032651,10.4523425763507,10.5727028848056,17680.2471455658,0.0,1.0
1998-11-05,16.38,16.5,16.38,16.5,5000,10.3763255394317,10.4523425763507,10.3763255394317,10.4523425763507,7892.96747569907,0.0,1.0
1998-11-06,16.5,16.63,16.5,16.63,4000,10.4523425763507,10.5346943663461,10.4523425763507,10.5346943663461,6314.3739805592,0.0,1.0
1998-11-09,16.13,16.38,15.88,16.38,5200,10.2179567125173,10.3763255394317,10.0595878856029,10.3763255394317,8208.68617472703,0.0,1.0
1998-11-10,15.94,15.94,15.56,15.56,4000,10.0975964040624,10.0975964040624,9.8568757871525,9.8568757871525,6314.37398055922,0.0,1.0
1998-11-11,15.88,16.31,15.88,16.31,13200,10.0595878856029,10.3319822678957,10.0595878856029,10.3319822678957,20837.4341358455,0.0,1.0
1998-11-12,16.19,16.19,16.19,16.19,70800,10.2559652309768,10.2559652309768,10.2559652309768,10.2559652309768,111764.419455898,0.0,1.0
1998-11-13,16.19,16.25,16.19,16.25,2200,10.2559652309768,10.2939737494363,10.2559652309768,10.2939737494363,3472.90568930757,0.0,1.0
1998-11-16,16.5,16.63,16.5,16.63,5800,10.4523425763507,10.5346943663461,10.4523425763507,10.5346943663461,9155.84227181084,0.0,1.0
1998-11-17,16.56,16.56,16.25,16.38,206400,10.4903510948101,10.4903510948101,10.2939737494363,10.3763255394317,325821.697396857,0.0,1.0
1998-11-18,16.5,16.5,16.5,16.5,800,10.4523425763507,10.4523425763507,10.4523425763507,10.4523425763507,1262.87479611184,0.0,1.0
1998-11-19,16.63,16.63,16.5,16.5,72300,10.5346943663461,10.5346943663461,10.4523425763507,10.4523425763507,114132.309698609,0.0,1.0
1998-11-20,16.94,16.94,16.63,16.63,7800,10.73107171172,10.73107171172,10.5346943663461,10.5346943663461,12313.0292620905,0.0,1.0
1998-11-23,17.31,17.31,16.94,17.0,13500,10.9654575755533,10.9654575755533,10.73107171172,10.7690802301795,21311.0121843874,0.0,1.0
1998-11-24,16.69,17.0,16.69,16.75,6700,10.5727028848056,10.7690802301795,10.5727028848056,10.6107114032651,10576.5764174367,0.0,1.0
1998-11-25,16.75,16.75,16.75,16.75,6700,10.6107114032651,10.6107114032651,10.6107114032651,10.6107114032651,10576.5764174367,0.0,1.0
1998-11-27,17.13,17.19,16.94,17.19,29200,10.851432020175,10.8894405386344,10.73107171172,10.8894405386344,46094.9300580822,0.0,1.0
1998-11-30,16.94,17.31,16.94,17.31,3900,10.73107171172,10.9654575755533,10.73107171172,10.9654575755533,6156.51463104525,0.0,1.0
1998-12-01,16.63,16.63,16.31,16.5,205400,10.5346943663461,10.5346943663461,10.3319822678957,10.4523425763507,324243.103901718,0.0,1.0
1998-12-02,16.31,16.31,16.19,16.31,17900,10.3319822678957,10.3319822678957,10.2559652309768,10.3319822678957,28256.8235630026,0.0,1.0
1998-12-03,16.44,16.56,16.25,16.56,26200,10.4143340578912,10.4903510948101,10.2939737494363,10.4903510948101,41359.149572663,0.0,1.0
1998-12-04,16.63,16.63,16.25,16.44,5600,10.5346943663461,10.5346943663461,10.2939737494363,10.4143340578912,8840.12357278296,0.0,1.0
1998-12-07,16.44,16.5,16.44,16.5,5200,10.4143340578912,10.4523425763507,10.4143340578912,10.4523425763507,8208.686174727,0.0,1.0
1998-12-08,16.56,16.63,16.44,16.5,800,10.4903510948101,10.5346943663461,10.4143340578912,10.4523425763507,1262.87479611185,0.0,1.0
1998-12-09,16.75,16.81,16.69,16.81,10700,10.6107114032651,10.6487199217245,10.5727028848056,10.6487199217245,16890.9503979959,0.0,1.0
1998-12-10,16.38,16.63,16.38,16.56,68500,10.3763255394317,10.5346943663461,10.3763255394317,10.4903510948101,108133.654417077,0.0,1.0
1998-12-11,16.75,16.75,16.38,16.38,36900,10.6107114032651,10.6107114032651,10.3763255394317,10.3763255394317,58250.0999706587,0.0,1.0
1998-12-14,16.38,16.69,16.38,16.38,7300,10.3763255394317,10.5727028848056,10.3763255394317,10.3763255394317,11523.7325145206,0.0,1.0
1998-12-15,16.63,16.81,16.56,16.81,3300,10.5346943663461,10.6487199217245,10.4903510948101,10.6487199217245,5209.35853396139,0.0,1.0
1998-12-16,16.75,17.0,16.63,17.0,10300,10.6107114032651,10.7690802301795,10.5346943663461,10.7690802301795,16259.51299994,0.0,1.0
1998-12-17,17.19,17.31,17.0,17.0,30600,10.8894405386344,10.9654575755533,10.7690802301795,10.7690802301795,48304.9609512782,0.0,1.0
1998-12-18,17.38,17.44,17.13,17.44,25900,11.0098008470894,11.0478093655488,10.851432020175,11.0478093655488,40885.5715241208,0.0,1.0
1998-12-21,17.44,17.56,17.44,17.5,9400,11.0478093655488,11.1238264024677,11.0478093655488,11.0858178840083,14838.7788543142,0.0,1.0
1998-12-22,17.44,17.44,17.25,17.38,16600,11.0478093655488,11.0478093655488,10.9274490570939,11.0098008470894,26204.6520193208,0.0,1.0
1998-12-23,17.5,17.5,17.25,17.5,5500,11.0858178840083,11.0858178840083,10.9274490570939,11.0858178840083,8682.26422326892,0.0,1.0
1998-12-24,17.38,17.38,17.38,17.38,100,11.0098008470894,11.0098008470894,11.0098008470894,11.0098008470894,157.85934951398,0.0,1.0
1998-12-28,17.56,17.56,17.31,17.5,8900,11.1238264024677,11.1238264024677,10.9654575755533,11.0858178840083,14049.4821067443,0.0,1.0
1998-12-29,17.63,17.63,17.5,17.63,1700,11.1681696740038,11.1681696740038,11.0858178840083,11.1681696740038,2683.60894173766,0.0,1.0
1998-12-30,17.19,17.31,17.06,17.06,2500,10.8894405386344,10.9654575755533,10.8070887486389,10.8070887486389,3946.48373784952,0.0,1.0
1998-12-31,17.0,17.31,17.0,17.31,13300,10.7690802301795,10.9654575755533,10.7690802301795,10.9654575755533,20995.2934853594,0.0,1.0
1999-01-04,17.63,17.88,17.44,17.44,22400,11.1681696740038,11.3265385009182,11.0478093655488,11.0478093655488,35360.4942911316,0.0,1.0
1999-01-05,17.88,18.06,17.69,17.69,6500,11.3265385009182,11.4405640562965,11.2061781924632,11.2061781924632,10260.8577184087,0.0,1.0
1999-01-06,18.25,18.44,18.0,18.0,24800,11.5609243647515,11.6812846732064,11.4025555378371,11.4025555378371,39149.1186794672,0.0,1.0
1999-01-07,18.13,18.13,17.75,17.88,57200,11.4849073278326,11.4849073278326,11.2441867109227,11.3265385009182,90295.5479219967,0.0,1.0
1999-01-08,18.13,18.13,17.81,17.81,8300,11.4849073278326,11.4849073278326,11.2821952293821,11.2821952293821,13102.3260096604,0.0,1.0
1999-01-11,17.5,17.88,17.5,17.88,35400,11.0858178840083,11.3265385009182,11.0858178840083,11.3265385009182,55882.209727949,0.0,1.0
1999-01-12,17.31,17.56,17.25,17.56,22800,10.9654575755533,11.1238264024677,10.9274490570939,11.1238264024677,35991.9316891877,0.0,1.0
1999-01-13,17.25,17.5,17.06,17.06,3000,10.9274490570939,11.0858178840083,10.8070887486389,10.8070887486389,4735.78048541941,0.0,1.0
1999-01-14,17.13,17.31,17.13,17.25,15500,10.851432020175,10.9654575755533,10.851432020175,10.9274490570939,24468.1991746669,0.0,1.0
1999-01-15,17.38,17.44,17.06,17.06,12600,11.0098008470894,11.0478093655488,10.8070887486389,10.8070887486389,19890.2780387615,0.0,1.0
1999-01-19,17.19,17.38,17.13,17.25,19600,10.8894405386344,11.0098008470894,10.851432020175,10.9274490570939,30940.4325047403,0.0,1.0
1999-01-20,17.25,17.44,17.19,17.19,6000,10.9274490570939,11.0478093655488,10.8894405386344,10.8894405386344,9471.56097083882,0.0,1.0
1999-01-21,17.13,17.25,16.81,17.25,19500,10.851432020175,10.9274490570939,10.6487199217245,10.9274490570939,30782.5731552261,0.0,1.0
1999-01-22,17.0,17.06,16.63,16.63,88100,10.7690802301795,10.8070887486389,10.5346943663461,10.5346943663461,139074.086921817,0.0,1.0
1999-01-25,17.0,17.13,17.0,17.13,1600,10.7690802301795,10.851432020175,10.7690802301795,10.851432020175,2525.74959222368,0.0,1.0
1999-01-26,16.94,17.06,16.81,17.06,2800,10.73107171172,10.8070887486389,10.6487199217245,10.8070887486389,4420.06178639146,0.0,1.0
1999-01-27,16.69,16.94,16.69,16.69,4100,10.5727028848056,10.73107171172,10.5727028848056,10.5727028848056,6472.23333007321,0.0,1.0
1999-01-28,16.63,16.69,16.63,16.63,1100,10.5346943663461,10.5727028848056,10.5346943663461,10.5346943663461,1736.4528446538,0.0,1.0
1999-01-29,16.81,17.0,16.69,16.69,4100,10.6487199217245,10.7690802301795,10.5727028848056,10.5727028848056,6472.23333007322,0.0,1.0
1999-02-01,16.69,17.19,16.69,16.88,22600,10.5727028848056,10.8894405386344,10.5727028848056,10.6930631932606,35676.2129901597,0.0,1.0
1999-02-02,16.88,17.06,16.88,17.06,5600,10.6930631932606,10.8070887486389,10.6930631932606,10.8070887486389,8840.12357278288,0.0,1.0
1999-02-03,17.06,17.06,16.81,16.81,13100,10.8070887486389,10.8070887486389,10.6487199217245,10.6487199217245,20679.5747863315,0.0,1.0
1999-02-04,16.88,17.06,16.69,17.06,8100,10.6930631932606,10.8070887486389,10.5727028848056,10.8070887486389,12786.6073106324,0.0,1.0
1999-02-05,16.56,16.81,16.56,16.56,2800,10.4903510948101,10.6487199217245,10.4903510948101,10.4903510948101,4420.06178639147,0.0,1.0
1999-02-08,16.75,16.75,16.5,16.56,4200,10.6107114032651,10.6107114032651,10.4523425763507,10.4903510948101,6630.09267958717,0.0,1.0
1999-02-09,16.44,16.44,16.19,16.31,10000,10.4143340578912,10.4143340578912,10.2559652309768,10.3319822678957,15785.9349513981,0.0,1.0
1999-02-10,16.0,16.0,16.0,16.0,400,10.1356049225218,10.1356049225218,10.1356049225218,10.1356049225218,631.437398055926,0.0,1.0
1999-02-11,16.38,16.38,16.25,16.25,4100,10.3763255394317,10.3763255394317,10.2939737494363,10.2939737494363,6472.23333007324,0.0,1.0
1999-02-12,16.44,16.44,16.44,16.44,800,10.4143340578912,10.4143340578912,10.4143340578912,10.4143340578912,1262.87479611185,0.0,1.0
1999-02-16,16.25,16.5,16.25,16.5,9500,10.2939737494363,10.4523425763507,10.2939737494363,10.4523425763507,14996.6382038281,0.0,1.0
1999-02-17,16.25,16.5,16.25,16.44,10400,10.2939737494363,10.4523425763507,10.2939737494363,10.4143340578912,16417.3723494539,0.0,1.0
1999-02-18,16.38,16.38,16.13,16.13,4400,10.3763255394317,10.3763255394317,10.2179567125173,10.2179567125173,6945.81137861518,0.0,1.0
1999-02-19,15.94,16.0,15.81,15.81,7200,10.0975964040624,10.1356049225218,10.0152446140669,10.0152446140669,11365.8731650066,0.0,1.0
1999-02-22,16.06,16.31,15.88,15.88,9300,10.1736134409813,10.3319822678957,10.0595878856029,10.0595878856029,14680.9195048002,0.0,1.0
1999-02-23,16.19,16.25,16.13,16.19,7300,10.2559652309768,10.2939737494363,10.2179567125173,10.2559652309768,11523.7325145206,0.0,1.0
1999-02-24,16.5,16.5,16.25,16.25,8500,10.4523425763507,10.4523425763507,10.2939737494363,10.2939737494363,13418.0447086883,0.0,1.0
1999-02-25,16.44,16.44,16.25,16.25,28400,10.4143340578912,10.4143340578912,10.2939737494363,10.2939737494363,44832.0552619705,0.0,1.0
1999-02-26,16.25,16.38,16.13,16.13,2000,10.2939737494363,10.3763255394317,10.2179567125173,10.2179567125173,3157.1869902796,0.0,1.0
1999-03-01,15.88,15.88,15.88,15.88,1100,10.0595878856029,10.0595878856029,10.0595878856029,10.0595878856029,1736.45284465379,0.0,1.0
1999-03-02,15.94,16.0,15.81,16.0,36600,10.0975964040624,10.1356049225218,10.0152446140669,10.1356049225218,57776.5219221169,0.0,1.0
1999-03-03,15.94,16.06,15.63,15.63,23800,10.0975964040624,10.1736134409813,9.90121905868853,9.90121905868853,37570.5251843274,0.0,1.0
1999-03-04,16.0,16.13,15.81,15.81,2800,10.1356049225218,10.2179567125173,10.0152446140669,10.0152446140669,4420.06178639148,0.0,1.0
1999-03-05,16.19,16.38,16.19,16.38,2700,10.2559652309768,10.3763255394317,10.2559652309768,10.3763255394317,4262.20243687748,0.0,1.0
1999-03-08,16.13,16.38,16.06,16.06,3400,10.2179567125173,10.3763255394317,10.1736134409813,10.1736134409813,5367.21788347536,0.0,1.0
1999-03-09,16.19,16.19,16.0,16.0,24100,10.2559652309768,10.2559652309768,10.1356049225218,10.1356049225218,38044.1032328693,0.0,1.0
1999-03-10,16.38,16.5,16.13,16.5,6300,10.3763255394317,10.4523425763507,10.2179567125173,10.4523425763507,9945.13901938083,0.0,1.0
1999-03-11,16.81,16.81,16.13,16.13,7300,10.6487199217245,10.6487199217245,10.2179567125173,10.2179567125173,11523.7325145206,0.0,1.0
1999-03-12,16.25,16.63,16.25,16.63,4800,10.2939737494363,10.5346943663461,10.2939737494363,10.5346943663461,7577.24877667104,0.0,1.0
1999-03-15,16.19,16.56,16.19,16.56,4900,10.2559652309768,10.4903510948101,10.2559652309768,10.4903510948101,7735.10812618505,0.0,1.0
1999-03-16,16.25,16.44,16.19,16.19,14700,10.2939737494363,10.4143340578912,10.2559652309768,10.2559652309768,23205.3243785551,0.0,1.0
1999-03-17,16.5,16.56,16.25,16.31,34400,10.4523425763507,10.4903510948101,10.2939737494363,10.3319822678957,54303.6162328091,0.0,1.0
1999-03-18,16.56,16.63,16.25,16.25,3000,10.4903510948101,10.5346943663461,10.2939737494363,10.2939737494363,4735.78048541943,0.0,1.0
1999-03-19,16.56,16.69,16.44,16.69,1600,10.4903510948101,10.5727028848056,10.4143340578912,10.5727028848056,2525.74959222369,0.0,1.0
1999-03-22,16.13,16.38,16.13,16.19,12900,10.2179567125173,10.3763255394317,10.2179567125173,10.2559652309768,20363.8560873036,0.0,1.0
1999-03-23,15.69,16.19,15.69,16.19,10200,9.93922757714799,10.2559652309768,9.93922757714799,10.2559652309768,16101.653650426,0.0,1.0
1999-03-24,16.0,16.0,15.81,15.88,1500,10.1356049225218,10.1356049225218,10.0152446140669,10.0595878856029,2367.89024270972,0.0,1.0
1999-03-25,16.25,16.31,16.0,16.0,27900,10.2939737494363,10.3319822678957,10.1356049225218,10.1356049225218,44042.7585144004,0.0,1.0
1999-03-26,15.75,16.0,15.75,16.0,6700,9.97723609560745,10.1356049225218,9.97723609560745,10.1356049225218,10576.5764174367,0.0,1.0
1999-03-29,15.81,15.81,15.69,15.69,2100,10.0152446140669,10.0152446140669,9.93922757714799,9.93922757714799,3315.0463397936,0.0,1.0
1999-03-30,15.69,15.69,15.69,15.69,600,9.93922757714799,9.93922757714799,9.93922757714799,9.93922757714799,947.156097083884,0.0,1.0
1999-03-31,15.81,16.19,15.81,16.19,31500,10.0152446140669,10.2559652309768,10.0152446140669,10.2559652309768,49725.6950969039,0.0,1.0
1999-04-01,16.0,16.19,15.88,15.94,19100,10.1356049225218,10.2559652309768,10.0595878856029,10.0975964040624,30151.1357571705,0.0,1.0
1999-04-05,16.13,16.13,15.81,15.88,35200,10.2179567125173,10.2179567125173,10.0152446140669,10.0595878856029,55566.4910289214,0.0,1.0
1999-04-06,16.0,16.19,16.0,16.19,11000,10.1356049225218,10.2559652309768,10.1356049225218,10.2559652309768,17364.528446538,0.0,1.0
1999-04-07,16.19,16.44,16.13,16.13,3900,10.2559652309768,10.4143340578912,10.2179567125173,10.2179567125173,6156.51463104525,0.0,1.0
1999-04-08,16.44,16.44,16.25,16.38,74600,10.4143340578912,10.4143340578912,10.2939737494363,10.3763255394317,117763.07473743,0.0,1.0
1999-04-09,16.31,16.56,16.31,16.56,15800,10.3319822678957,10.4903510948101,10.3319822678957,10.4903510948101,24941.777223209,0.0,1.0
1999-04-12,16.31,16.5,16.06,16.06,3600,10.3319822678957,10.4523425763507,10.1736134409813,10.1736134409813,5682.93658250331,0.0,1.0
1999-04-13,16.06,16.44,16.06,16.25,15900,10.1736134409813,10.4143340578912,10.1736134409813,10.2939737494363,25099.6365727229,0.0,1.0
1999-04-14,16.31,16.38,16.13,16.25,49700,10.3319822678957,10.3763255394317,10.2179567125173,10.2939737494363,78456.0967084485,0.0,1.0
1999-04-15,16.19,16.38,15.88,16.38,5900,10.2559652309768,10.3763255394317,10.0595878856029,10.3763255394317,9313.70162132486,0.0,1.0
1999-04-16,15.69,15.94,15.69,15.88,4800,9.93922757714799,10.0975964040624,9.93922757714799,10.0595878856029,7577.24877667107,0.0,1.0
1999-04-19,16.0,16.06,15.75,16.0,23100,10.1356049225218,10.1736134409813,9.97723609560745,10.1356049225218,36465.5097377297,0.0,1.0
1999-04-20,15.81,15.81,15.69,15.75,2600,10.0152446140669,10.0152446140669,9.93922757714799,9.97723609560745,4104.3430873635,0.0,1.0
1999-04-21,16.0,16.0,15.69,15.88,10700,10.1356049225218,10.1356049225218,9.93922757714799,10.0595878856029,16890.950397996,0.0,1.0
1999-04-22,16.0,16.06,16.0,16.0,10700,10.1356049225218,10.1736134409813,10.1356049225218,10.1356049225218,16890.950397996,0.0,1.0
1999-04-23,15.56,16.0,15.56,16.0,130400,9.8568757871525,10.1356049225218,9.8568757871525,10.1356049225218,205848.591766231,0.0,1.0
1999-04-26,16.0,16.0,15.88,15.88,10800,10.1356049225218,10.1356049225218,10.0595878856029,10.0595878856029,17048.80974751,0.0,1.0
1999-04-27,16.19,16.19,16.0,16.0,6300,10.2559652309768,10.2559652309768,10.1356049225218,10.1356049225218,9945.13901938078,0.0,1.0
1999-04-28,16.13,16.38,16.0,16.19,70900,10.2179567125173,10.3763255394317,10.1356049225218,10.2559652309768,111922.278805413,0.0,1.0
1999-04-29,16.0,16.31,16.0,16.31,57600,10.1356049225218,10.3319822678957,10.1356049225218,10.3319822678957,90926.9853200533,0.0,1.0
1999-04-30,16.25,16.31,16.25,16.31,6400,10.2939737494363,10.3319822678957,10.2939737494363,10.3319822678957,10102.9983688947,0.0,1.0
1999-05-03,16.31,16.5,16.19,16.19,21700,10.3319822678957,10.4523425763507,10.2559652309768,10.2559652309768,34255.4788445338,0.0,1.0
1999-05-04,16.5,16.5,16.5,16.5,4000,10.4523425763507,10.4523425763507,10.4523425763507,10.4523425763507,6314.3739805592,0.0,1.0
1999-05-05,16.19,16.38,16.19,16.25,5000,10.2559652309768,10.3763255394317,10.2559652309768,10.2939737494363,7892.96747569903,0.0,1.0
1999-05-06,16.38,16.63,16.38,16.63,14500,10.3763255394317,10.5346943663461,10.3763255394317,10.5346943663461,22889.6056795273,0.0,1.0
1999-05-07,16.38,16.56,16.38,16.56,40000,10.3763255394317,10.4903510948101,10.3763255394317,10.4903510948101,63143.7398055925,0.0,1.0
1999-05-10,16.13,16.38,16.06,16.06,14400,10.2179567125173,10.3763255394317,10.1736134409813,10.1736134409813,22731.7463300133,0.0,1.0
1999-05-11,16.38,16.44,16.13,16.13,24000,10.3763255394317,10.4143340578912,10.2179567125173,10.2179567125173,37886.2438833555,0.0,1.0
1999-05-12,16.13,16.31,16.0,16.0,18400,10.2179567125173,10.3319822678957,10.1356049225218,10.1356049225218,29046.1203105726,0.0,1.0
1999-05-13,16.38,16.38,16.13,16.13,3100,10.3763255394317,10.3763255394317,10.2179567125173,10.2179567125173,4893.63983493342,0.0,1.0
1999-05-14,16.13,16.13,15.94,15.94,5200,10.2179567125173,10.2179567125173,10.0975964040624,10.0975964040624,8208.68617472703,0.0,1.0
1999-05-17,15.81,15.81,15.69,15.75,4800,10.0152446140669,10.0152446140669,9.93922757714799,9.97723609560745,7577.24877667108,0.0,1.0
1999-05-18,15.88,16.0,15.81,16.0,38700,10.0595878856029,10.1356049225218,10.0152446140669,10.1356049225218,61091.5682619108,0.0,1.0
1999-05-19,15.88,16.0,15.75,15.75,1600,10.0595878856029,10.1356049225218,9.97723609560745,9.97723609560745,2525.7495922237,0.0,1.0
1999-05-20,16.13,16.13,15.88,15.88,3200,10.2179567125173,10.2179567125173,10.0595878856029,10.0595878856029,5051.4991844474,0.0,1.0
1999-05-21,15.75,16.06,15.75,16.06,11700,9.97723609560745,10.1736134409813,9.97723609560745,10.1736134409813,18469.5438931357,0.0,1.0
1999-05-24,15.88,15.88,15.75,15.75,300,10.0595878856029,10.0595878856029,9.97723609560745,9.97723609560745,473.578048541944,0.0,1.0
1999-05-25,15.63,15.81,15.63,15.75,800,9.90121905868853,10.0152446140669,9.90121905868853,9.97723609560745,1262.87479611185,0.0,1.0
1999-05-26,15.56,15.75,15.56,15.56,18500,9.8568757871525,9.97723609560745,9.8568757871525,9.8568757871525,29203.9796600864,0.0,1.0
1999-05-27,15.13,15.5,15.13,15.5,29900,9.58448140485972,9.81886726869304,9.58448140485972,9.81886726869304,47199.9455046803,0.0,1.0
1999-05-28,15.44,15.44,15.13,15.13,3300,9.78085875023358,9.78085875023358,9.58448140485972,9.58448140485972,5209.35853396137,0.0,1.0
1999-06-01,15.5,15.5,15.31,15.38,99100,9.81886726869304,9.81886726869304,9.6985069602381,9.74285023177413,156438.615368355,0.0,1.0
1999-06-02,15.5,15.5,15.38,15.38,1400,9.81886726869304,9.81886726869304,9.74285023177413,9.74285023177413,2210.03089319573,0.0,1.0
1999-06-03,15.75,15.75,15.56,15.56,10100,9.97723609560745,9.97723609560745,9.8568757871525,9.8568757871525,15943.794300912,0.0,1.0
1999-06-04,15.94,15.94,15.56,15.56,4700,10.0975964040624,10.0975964040624,9.8568757871525,9.8568757871525,7419.38942715709,0.0,1.0
1999-06-07,16.0,16.0,15.75,15.88,700,10.1356049225218,10.1356049225218,9.97723609560745,10.0595878856029,1105.01544659787,0.0,1.0
1999-06-08,15.88,16.0,15.75,15.75,10300,10.0595878856029,10.1356049225218,9.97723609560745,9.97723609560745,16259.5129999401,0.0,1.0
1999-06-09,16.06,16.06,15.88,15.88,7700,10.1736134409813,10.1736134409813,10.0595878856029,10.0595878856029,12155.1699125765,0.0,1.0
1999-06-10,15.88,15.94,15.88,15.88,8300,10.0595878856029,10.0975964040624,10.0595878856029,10.0595878856029,13102.3260096604,0.0,1.0
1999-06-11,15.75,16.0,15.69,16.0,6500,9.97723609560745,10.1356049225218,9.93922757714799,10.1356049225218,10260.8577184087,0.0,1.0
1999-06-14,15.75,15.75,15.56,15.63,78100,9.97723609560745,9.97723609560745,9.8568757871525,9.90121905868853,123288.151970419,0.0,1.0
1999-06-15,15.63,15.81,15.44,15.44,2800,9.90121905868853,10.0152446140669,9.78085875023358,9.78085875023358,4420.06178639146,0.0,1.0
1999-06-16,15.44,15.75,15.44,15.75,12900,9.78085875023358,9.97723609560745,9.78085875023358,9.97723609560745,20363.8560873035,0.0,1.0
1999-06-17,15.63,15.75,15.63,15.75,8200,9.90121905868853,9.97723609560745,9.90121905868853,9.97723609560745,12944.4666601464,0.0,1.0
1999-06-18,16.06,16.13,16.0,16.13,11500,10.1736134409813,10.2179567125173,10.1356049225218,10.2179567125173,18153.8251941078,0.0,1.0
1999-06-21,16.13,16.13,15.88,16.13,68200,10.2179567125173,10.2179567125173,10.0595878856029,10.2179567125173,107660.076368535,0.0,1.0
1999-06-22,15.88,15.88,15.69,15.88,700,10.0595878856029,10.0595878856029,9.93922757714799,10.0595878856029,1105.01544659787,0.0,1.0
1999-06-23,15.75,15.75,15.5,15.75,5800,9.97723609560745,9.97723609560745,9.81886726869304,9.97723609560745,9155.84227181088,0.0,1.0
1999-06-24,15.81,15.81,15.5,15.75,2100,10.0152446140669,10.0152446140669,9.81886726869304,9.97723609560745,3315.0463397936,0.0,1.0
1999-06-25,15.69,15.69,15.5,15.56,3400,9.93922757714799,9.93922757714799,9.81886726869304,9.8568757871525,5367.21788347534,0.0,1.0
1999-06-28,15.56,15.56,15.5,15.56,2400,9.8568757871525,9.8568757871525,9.81886726869304,9.8568757871525,3788.62438833554,0.0,1.0
1999-06-29,15.56,15.63,15.31,15.38,11800,9.8568757871525,9.90121905868853,9.6985069602381,9.74285023177413,18627.4032426497,0.0,1.0
1999-06-30,15.81,15.81,15.25,15.25,81100,10.0152446140669,10.0152446140669,9.66049844177864,9.66049844177864,128023.932455838,0.0,1.0
1999-07-01,15.81,15.81,15.63,15.75,8300,10.0152446140669,10.0152446140669,9.90121905868853,9.97723609560745,13102.3260096604,0.0,1.0
1999-07-02,15.75,15.94,15.75,15.88,4000,9.97723609560745,10.0975964040624,9.97723609560745,10.0595878856029,6314.37398055923,0.0,1.0
1999-07-06,15.88,15.94,15.5,15.5,121900,10.0595878856029,10.0975964040624,9.81886726869304,9.81886726869304,192430.547057543,0.0,1.0
1999-07-07,15.81,15.81,15.75,15.75,9200,10.0152446140669,10.0152446140669,9.97723609560745,9.97723609560745,14523.0601552862,0.0,1.0
1999-07-08,15.81,15.81,15.5,15.75,4500,10.0152446140669,10.0152446140669,9.81886726869304,9.97723609560745,7103.67072812913,0.0,1.0
1999-07-09,15.63,15.88,15.56,15.88,15600,9.90121905868853,10.0595878856029,9.8568757871525,10.0595878856029,24626.058524181,0.0,1.0
1999-07-12,15.75,15.75,15.44,15.75,18800,9.97723609560745,9.97723609560745,9.78085875023358,9.97723609560745,29677.5577086284,0.0,1.0
1999-07-13,15.63,15.63,15.5,15.56,15100,9.90121905868853,9.90121905868853,9.81886726869304,9.8568757871525,23836.7617766111,0.0,1.0
1999-07-14,15.5,15.75,15.5,15.69,16900,9.81886726869304,9.97723609560745,9.81886726869304,9.93922757714799,26678.2300678627,0.0,1.0
1999-07-15,15.56,15.88,15.56,15.88,41900,9.8568757871525,10.0595878856029,9.8568757871525,10.0595878856029,66143.0674463579,0.0,1.0
1999-07-16,15.75,15.75,15.5,15.5,5400,9.97723609560745,9.97723609560745,9.81886726869304,9.81886726869304,8524.40487375495,0.0,1.0
1999-07-19,15.69,15.69,15.56,15.69,10600,9.93922757714799,9.93922757714799,9.8568757871525,9.93922757714799,16733.091048482,0.0,1.0
1999-07-20,15.69,15.75,15.56,15.75,5600,9.93922757714799,9.97723609560745,9.8568757871525,9.97723609560745,8840.12357278292,0.0,1.0
1999-07-21,15.81,15.81,15.56,15.56,5000,10.0152446140669,10.0152446140669,9.8568757871525,9.8568757871525,7892.96747569904,0.0,1.0
1999-07-22,15.44,15.63,15.44,15.56,7200,9.78085875023358,9.90121905868853,9.78085875023358,9.8568757871525,11365.8731650066,0.0,1.0
1999-07-23,15.44,15.44,15.31,15.31,1400,9.78085875023358,9.78085875023358,9.6985069602381,9.6985069602381,2210.03089319573,0.0,1.0
1999-07-26,15.5,15.56,15.31,15.31,6500,9.81886726869304,9.8568757871525,9.6985069602381,9.6985069602381,10260.8577184087,0.0,1.0
1999-07-27,15.88,15.88,15.56,15.56,7700,10.0595878856029,10.0595878856029,9.8568757871525,9.8568757871525,12155.1699125766,0.0,1.0
1999-07-28,15.69,15.88,15.63,15.81,3300,9.93922757714799,10.0595878856029,9.90121905868853,10.0152446140669,5209.35853396136,0.0,1.0
1999-07-29,15.31,15.63,15.31,15.5,52200,9.6985069602381,9.90121905868853,9.6985069602381,9.81886726869304,82402.5804462979,0.0,1.0
1999-07-30,15.75,15.75,15.38,15.38,3800,9.97723609560745,9.97723609560745,9.74285023177413,9.74285023177413,5998.65528153126,0.0,1.0
1999-08-02,15.81,16.06,15.56,15.56,5100,10.0152446140669,10.1736134409813,9.8568757871525,9.8568757871525,8050.82682521302,0.0,1.0
1999-08-03,16.0,16.0,16.0,16.0,1900,10.1356049225218,10.1356049225218,10.1356049225218,10.1356049225218,2999.32764076565,0.0,1.0
1999-08-04,15.94,16.19,15.75,15.75,144600,10.0975964040624,10.2559652309768,9.97723609560745,9.97723609560745,228264.619397216,0.0,1.0
1999-08-05,16.0,16.0,15.75,16.0,249900,10.1356049225218,10.1356049225218,9.97723609560745,10.1356049225218,394490.51443544,0.0,1.0
1999-08-06,15.44,15.81,15.38,15.81,4000,9.78085875023358,10.0152446140669,9.74285023177413,10.0152446140669,6314.37398055923,0.0,1.0
1999-08-09,15.63,15.69,15.63,15.69,2200,9.90121905868853,9.93922757714799,9.90121905868853,9.93922757714799,3472.90568930758,0.0,1.0
1999-08-10,15.25,15.44,15.25,15.38,5500,9.66049844177864,9.78085875023358,9.66049844177864,9.74285023177413,8682.26422326894,0.0,1.0
1999-08-11,15.5,15.5,15.44,15.5,7100,9.81886726869304,9.81886726869304,9.78085875023358,9.81886726869304,11208.0138154926,0.0,1.0
1999-08-12,15.63,15.81,15.56,15.81,16400,9.90121905868853,10.0152446140669,9.8568757871525,10.0152446140669,25888.9333202928,0.0,1.0
1999-08-13,15.81,16.0,15.81,15.94,10200,10.0152446140669,10.1356049225218,10.0152446140669,10.0975964040624,16101.653650426,0.0,1.0
1999-08-16,15.75,15.94,15.75,15.94,3100,9.97723609560745,10.0975964040624,9.97723609560745,10.0975964040624,4893.6398349334,0.0,1.0
1999-08-17,15.88,16.0,15.69,16.0,18700,10.0595878856029,10.1356049225218,9.93922757714799,10.1356049225218,29519.6983591145,0.0,1.0
1999-08-18,15.88,15.94,15.75,15.94,17700,10.0595878856029,10.0975964040624,9.97723609560745,10.0975964040624,27941.1048639747,0.0,1.0
1999-08-19,16.0,16.06,15.81,16.0,2900,10.1356049225218,10.1736134409813,10.0152446140669,10.1356049225218,4577.92113590546,0.0,1.0
1999-08-20,16.06,16.19,16.0,16.06,107100,10.1736134409813,10.2559652309768,10.1356049225218,10.1736134409813,169067.363329473,0.0,1.0
1999-08-23,16.19,16.19,16.0,16.0,2100,10.2559652309768,10.2559652309768,10.1356049225218,10.1356049225218,3315.04633979359,0.0,1.0
1999-08-24,16.0,16.19,16.0,16.19,7000,10.1356049225218,10.2559652309768,10.1356049225218,10.2559652309768,11050.1544659787,0.0,1.0
1999-08-25,15.75,15.75,15.56,15.75,7700,10.2251149834939,10.2251149834939,10.1017643900422,10.2251149834939,11860.5023215652,0.3913,1.0
1999-08-26,15.75,15.75,15.5,15.75,11900,10.2251149834939,10.2251149834939,10.0628115710575,10.2251149834939,18329.8672242371,0.0,1.0
1999-08-27,15.69,15.69,15.5,15.69,1800,10.1861621645091,10.1861621645091,10.0628115710575,10.1861621645091,2772.58495828797,0.0,1.0
1999-08-30,15.69,15.69,15.56,15.56,600,10.1861621645091,10.1861621645091,10.1017643900422,10.1017643900422,924.194986095991,0.0,1.0
1999-08-31,15.31,15.5,15.31,15.44,14900,9.93946097760579,10.0628115710575,9.93946097760579,10.0238587520727,22950.842154717,0.0,1.0
1999-09-01,15.75,15.75,15.56,15.75,1300,10.2251149834939,10.2251149834939,10.1017643900422,10.2251149834939,2002.42246987464,0.0,1.0
1999-09-02,15.69,15.69,15.63,15.63,2500,10.1861621645091,10.1861621645091,10.1472093455244,10.1472093455244,3850.81244206663,0.0,1.0
1999-09-03,15.69,15.94,15.69,15.94,2500,10.1861621645091,10.3484655769455,10.1861621645091,10.3484655769455,3850.81244206663,0.0,1.0
1999-09-07,15.81,16.0,15.81,16.0,2600,10.2640678024786,10.3874183959303,10.2640678024786,10.3874183959303,4004.84493974929,0.0,1.0
1999-09-08,15.69,15.94,15.69,15.94,14000,10.1861621645091,10.3484655769455,10.1861621645091,10.3484655769455,21564.5496755731,0.0,1.0
1999-09-09,15.94,15.94,15.75,15.75,12200,10.3484655769455,10.3484655769455,10.2251149834939,10.2251149834939,18791.9647172852,0.0,1.0
1999-09-10,15.69,15.69,15.5,15.5,3200,10.1861621645091,10.1861621645091,10.0628115710575,10.0628115710575,4929.03992584529,0.0,1.0
1999-09-13,15.25,15.5,15.25,15.5,1100,9.90050815862105,10.0628115710575,9.90050815862105,10.0628115710575,1694.35747450931,0.0,1.0
1999-09-14,15.38,15.44,15.13,15.13,4700,9.98490593308798,10.0238587520727,9.82260252065157,9.82260252065157,7239.52739108524,0.0,1.0
1999-09-15,15.19,15.44,15.13,15.13,3600,9.86155533963631,10.0238587520727,9.82260252065157,9.82260252065157,5545.16991657593,0.0,1.0
1999-09-16,15.13,15.38,15.13,15.31,28900,9.82260252065157,9.98490593308798,9.82260252065157,9.93946097760579,44515.3918302901,0.0,1.0
1999-09-17,15.44,15.44,15.38,15.44,1800,10.0238587520727,10.0238587520727,9.98490593308798,10.0238587520727,2772.58495828797,0.0,1.0
1999-09-20,15.5,15.5,15.25,15.25,7100,10.0628115710575,10.0628115710575,9.90050815862105,9.90050815862105,10936.3073354692,0.0,1.0
1999-09-21,15.44,15.56,15.25,15.31,12100,10.0238587520727,10.1017643900422,9.90050815862105,9.93946097760579,18637.9322196025,0.0,1.0
1999-09-22,15.5,15.56,15.25,15.31,2200,10.0628115710575,10.1017643900422,9.90050815862105,9.93946097760579,3388.71494901861,0.0,1.0
1999-09-23,15.25,15.5,15.25,15.38,17300,9.90050815862105,10.0628115710575,9.90050815862105,9.98490593308798,26647.622099101,0.0,1.0
1999-09-24,15.5,15.5,15.38,15.5,17500,10.0628115710575,10.0628115710575,9.98490593308798,10.0628115710575,26955.6870944662,0.0,1.0
1999-09-27,15.56,15.56,15.19,15.19,5400,10.1017643900422,10.1017643900422,9.86155533963631,9.86155533963631,8317.75487486389,0.0,1.0
1999-09-28,15.44,15.5,15.25,15.5,3500,10.0238587520727,10.0628115710575,9.90050815862105,10.0628115710575,5391.13741889328,0.0,1.0
1999-09-29,15.38,15.5,15.38,15.44,700,9.98490593308798,10.0628115710575,9.98490593308798,10.0238587520727,1078.22748377865,0.0,1.0
1999-09-30,15.69,15.69,15.44,15.63,4100,10.1861621645091,10.1861621645091,10.0238587520727,10.1472093455244,6315.33240498927,0.0,1.0
1999-10-01,15.69,15.69,15.69,15.69,2200,10.1861621645091,10.1861621645091,10.1861621645091,10.1861621645091,3388.71494901863,0.0,1.0
1999-10-04,15.75,15.75,15.75,15.75,1700,10.2251149834939,10.2251149834939,10.2251149834939,10.2251149834939,2618.55246060529,0.0,1.0
1999-10-05,15.94,15.94,15.75,15.75,1500,10.3484655769455,10.3484655769455,10.2251149834939,10.2251149834939,2310.48746523998,0.0,1.0
1999-10-06,15.88,15.88,15.75,15.81,2300,10.3095127579608,10.3095127579608,10.2251149834939,10.2640678024786,3542.74744670129,0.0,1.0
1999-10-07,15.88,16.13,15.81,16.13,12400,10.3095127579608,10.4718161703972,10.2640678024786,10.4718161703972,19100.0297126504,0.0,1.0
1999-10-08,15.75,16.13,15.75,16.13,10000,10.2251149834939,10.4718161703972,10.2251149834939,10.4718161703972,15403.2497682664,0.0,1.0
1999-10-11,16.06,16.06,16.0,16.0,5400,10.426371214915,10.426371214915,10.3874183959303,10.3874183959303,8317.75487486391,0.0,1.0
1999-10-12,15.94,15.94,15.75,15.75,1000,10.3484655769455,10.3484655769455,10.2251149834939,10.2251149834939,1540.32497682665,0.0,1.0
1999-10-13,15.69,16.06,15.69,16.06,11000,10.1861621645091,10.426371214915,10.1861621645091,10.426371214915,16943.5747450932,0.0,1.0
1999-10-14,15.78,16.0,15.75,16.0,245700,10.2445913929862,10.3874183959303,10.2251149834939,10.3874183959303,378457.846806309,0.0,1.0
1999-10-15,15.75,15.88,15.56,15.88,2400,10.2251149834939,10.3095127579608,10.1017643900422,10.3095127579608,3696.77994438394,0.0,1.0
1999-10-18,15.56,15.56,15.44,15.44,900,10.1017643900422,10.1017643900422,10.0238587520727,10.0238587520727,1386.29247914398,0.0,1.0
1999-10-19,15.5,15.81,15.44,15.44,16600,10.0628115710575,10.2640678024786,10.0238587520727,10.0238587520727,25569.3946153222,0.0,1.0
1999-10-20,15.69,15.69,15.44,15.44,15700,10.1861621645091,10.1861621645091,10.0238587520727,10.0238587520727,24183.1021361784,0.0,1.0
1999-10-21,15.56,15.69,15.56,15.63,2000,10.1017643900422,10.1861621645091,10.1017643900422,10.1472093455244,3080.64995365329,0.0,1.0
1999-10-22,15.63,15.63,15.38,15.38,32400,10.1472093455244,10.1472093455244,9.98490593308798,9.98490593308798,49906.5292491833,0.0,1.0
1999-10-25,15.5,15.5,15.25,15.25,2000,10.0628115710575,10.0628115710575,9.90050815862105,9.90050815862105,3080.64995365328,0.0,1.0
1999-10-26,15.19,15.44,15.19,15.19,1700,9.86155533963631,10.0238587520727,9.86155533963631,9.86155533963631,2618.5524606053,0.0,1.0
1999-10-27,15.25,15.25,14.81,15.0,14800,9.90050815862105,9.90050815862105,9.61485415273297,9.73820474618464,22796.8096570344,0.0,1.0
1999-10-28,15.5,15.56,15.19,15.19,2600,10.0628115710575,10.1017643900422,9.86155533963631,9.86155533963631,4004.84493974927,0.0,1.0
1999-10-29,15.81,15.81,15.5,15.5,74400,10.2640678024786,10.2640678024786,10.0628115710575,10.0628115710575,114600.178275903,0.0,1.0
1999-11-01,15.75,15.75,15.56,15.56,4800,10.2251149834939,10.2251149834939,10.1017643900422,10.1017643900422,7393.55988876789,0.0,1.0
1999-11-02,15.75,15.81,15.75,15.75,8600,10.2251149834939,10.2640678024786,10.2251149834939,10.2251149834939,13246.7948007091,0.0,1.0
1999-11-03,15.94,15.94,15.69,15.94,66400,10.3484655769455,10.3484655769455,10.1861621645091,10.3484655769455,102277.57846129,0.0,1.0
1999-11-04,15.75,15.94,15.63,15.69,7700,10.2251149834939,10.3484655769455,10.1472093455244,10.1861621645091,11860.5023215652,0.0,1.0
1999-11-05,15.88,15.94,15.69,15.94,140200,10.3095127579608,10.3484655769455,10.1861621645091,10.3484655769455,215953.561751096,0.0,1.0
1999-11-08,15.56,15.75,15.56,15.63,15700,10.1017643900422,10.2251149834939,10.1017643900422,10.1472093455244,24183.1021361784,0.0,1.0
1999-11-09,15.88,15.94,15.69,15.94,12800,10.3095127579608,10.3484655769455,10.1861621645091,10.3484655769455,19716.1597033811,0.0,1.0
1999-11-10,16.06,16.06,15.69,15.69,8600,10.426371214915,10.426371214915,10.1861621645091,10.1861621645091,13246.7948007092,0.0,1.0
1999-11-11,16.13,16.13,15.81,15.81,9700,10.4718161703972,10.4718161703972,10.2640678024786,10.2640678024786,14941.1522752185,0.0,1.0
1999-11-12,15.81,16.06,15.75,16.0,18400,10.2640678024786,10.426371214915,10.2251149834939,10.3874183959303,28341.9795736103,0.0,1.0
1999-11-15,16.0,16.0,15.75,16.0,11900,10.3874183959303,10.3874183959303,10.2251149834939,10.3874183959303,18329.8672242371,0.0,1.0
1999-11-16,15.94,16.0,15.69,15.75,85700,10.3484655769455,10.3874183959303,10.1861621645091,10.2251149834939,132005.850514044,0.0,1.0
1999-11-17,15.94,15.94,15.81,15.94,11800,10.3484655769455,10.3484655769455,10.2640678024786,10.3484655769455,18175.8347265545,0.0,1.0
1999-11-18,15.81,16.13,15.75,16.13,22800,10.2640678024786,10.4718161703972,10.2251149834939,10.4718161703972,35119.4094716476,0.0,1.0
1999-11-19,15.94,15.94,15.63,15.63,5800,10.3484655769455,10.3484655769455,10.1472093455244,10.1472093455244,8933.88486559459,0.0,1.0
1999-11-22,15.63,15.94,15.63,15.94,30900,10.1472093455244,10.3484655769455,10.1472093455244,10.3484655769455,47596.0417839434,0.0,1.0
1999-11-23,15.69,15.75,15.5,15.5,10000,10.1861621645091,10.2251149834939,10.0628115710575,10.0628115710575,15403.2497682665,0.0,1.0
1999-11-24,15.56,15.63,15.31,15.63,11500,10.1017643900422,10.1472093455244,9.93946097760579,10.1472093455244,17713.7372335064,0.0,1.0
1999-11-26,15.63,15.75,15.5,15.75,10100,10.1472093455244,10.2251149834939,10.0628115710575,10.2251149834939,15557.2822659491,0.0,1.0
1999-11-29,15.5,15.75,15.44,15.75,21000,10.0628115710575,10.2251149834939,10.0238587520727,10.2251149834939,32346.8245133595,0.0,1.0
1999-11-30,15.75,15.75,15.38,15.38,3000,10.2251149834939,10.2251149834939,9.98490593308798,9.98490593308798,4620.97493047993,0.0,1.0
1999-12-01,15.75,15.81,15.56,15.75,13900,10.2251149834939,10.2640678024786,10.1017643900422,10.2251149834939,21410.5171778903,0.0,1.0
1999-12-02,15.81,15.94,15.63,15.63,10600,10.2640678024786,10.3484655769455,10.1472093455244,10.1472093455244,16327.4447543625,0.0,1.0
1999-12-03,15.88,15.94,15.75,15.94,11100,10.3095127579608,10.3484655769455,10.2251149834939,10.3484655769455,17097.6072427758,0.0,1.0
1999-12-06,15.94,16.19,15.94,16.19,49900,10.3484655769455,10.510768989382,10.3484655769455,10.510768989382,76862.21634365,0.0,1.0
1999-12-07,15.75,16.0,15.75,16.0,54200,10.2251149834939,10.3874183959303,10.2251149834939,10.3874183959303,83485.613744004,0.0,1.0
1999-12-08,15.94,15.94,15.69,15.75,17600,10.3484655769455,10.3484655769455,10.1861621645091,10.2251149834939,27109.7195921491,0.0,1.0
1999-12-09,15.69,15.94,15.69,15.94,7700,10.1861621645091,10.3484655769455,10.1861621645091,10.3484655769455,11860.5023215652,0.0,1.0
1999-12-10,15.56,15.75,15.5,15.5,4600,10.1017643900422,10.2251149834939,10.0628115710575,10.0628115710575,7085.49489340258,0.0,1.0
1999-12-13,15.5,15.75,15.5,15.56,12400,10.0628115710575,10.2251149834939,10.0628115710575,10.1017643900422,19100.0297126504,0.0,1.0
1999-12-14,15.5,15.69,15.44,15.69,3100,10.0628115710575,10.1861621645091,10.0238587520727,10.1861621645091,4775.00742816259,0.0,1.0
1999-12-15,15.5,15.69,15.44,15.63,316300,10.0628115710575,10.1861621645091,10.0238587520727,10.1472093455244,487204.790170267,0.0,1.0
1999-12-16,16.0,16.0,15.75,15.94,8500,10.3874183959303,10.3874183959303,10.2251149834939,10.3484655769455,13092.7623030265,0.0,1.0
1999-12-17,16.0,16.0,16.0,16.0,17500,10.3874183959303,10.3874183959303,10.3874183959303,10.3874183959303,26955.6870944663,0.0,1.0
1999-12-20,16.0,16.13,15.88,16.13,1800,10.3874183959303,10.4718161703972,10.3095127579608,10.4718161703972,2772.58495828796,0.0,1.0
1999-12-21,15.75,16.06,15.75,16.0,11100,10.2251149834939,10.426371214915,10.2251149834939,10.3874183959303,17097.6072427757,0.0,1.0
1999-12-22,15.81,16.0,15.69,15.69,26800,10.2640678024786,10.3874183959303,10.1861621645091,10.1861621645091,41280.7093789542,0.0,1.0
1999-12-23,15.88,16.06,15.88,16.06,2700,10.3095127579608,10.426371214915,10.3095127579608,10.426371214915,4158.87743743195,0.0,1.0
1999-12-27,16.13,16.19,15.88,16.19,5900,10.4718161703972,10.510768989382,10.3095127579608,10.510768989382,9087.91736327723,0.0,1.0
1999-12-28,15.88,16.13,15.88,15.88,2400,10.3095127579608,10.4718161703972,10.3095127579608,10.3095127579608,3696.77994438396,0.0,1.0
1999-12-29,15.75,15.88,15.75,15.88,16800,10.2251149834939,10.3095127579608,10.2251149834939,10.3095127579608,25877.4596106876,0.0,1.0
1999-12-30,16.13,16.25,15.94,16.19,24100,10.4718161703972,10.5497218083667,10.3484655769455,10.510768989382,37121.8319415222,0.0,1.0
1999-12-31,16.0,16.25,16.0,16.06,1400,10.3874183959303,10.5497218083667,10.3874183959303,10.426371214915,2156.4549675573,0.0,1.0
2000-01-03,16.44,16.44,16.06,16.31,7500,10.6730724018184,10.6730724018184,10.426371214915,10.5886746273514,11552.4373261998,0.0,1.0
2000-01-04,15.94,16.13,15.88,16.13,17100,10.3484655769455,10.4718161703972,10.3095127579608,10.4718161703972,26339.5571037358,0.0,1.0
2000-01-05,16.0,16.0,15.63,15.75,137400,10.3874183959303,10.3874183959303,10.1472093455244,10.2251149834939,211640.651815981,0.0,1.0
2000-01-06,16.13,16.13,15.88,15.88,44000,10.4718161703972,10.4718161703972,10.3095127579608,10.3095127579608,67774.2989803726,0.0,1.0
2000-01-07,16.63,16.63,16.0,16.0,51200,10.79642299527,10.79642299527,10.3874183959303,10.3874183959303,78864.6388135246,0.0,1.0
2000-01-10,16.5,16.5,16.13,16.25,20600,10.7120252208031,10.7120252208031,10.4718161703972,10.5497218083667,31730.6945226289,0.0,1.0
2000-01-11,16.44,16.44,16.13,16.13,41000,10.6730724018184,10.6730724018184,10.4718161703972,10.4718161703972,63153.3240498923,0.0,1.0
2000-01-12,16.44,16.44,16.31,16.44,9500,10.6730724018184,10.6730724018184,10.5886746273514,10.6730724018184,14633.0872798531,0.0,1.0
2000-01-13,16.44,16.81,16.44,16.81,9200,10.6730724018184,10.9132814522243,10.6730724018184,10.9132814522243,14170.9897868051,0.0,1.0
2000-01-14,16.38,16.38,16.19,16.38,11000,10.6341195828336,10.6341195828336,10.510768989382,10.6341195828336,16943.5747450932,0.0,1.0
2000-01-18,15.81,16.0,15.75,15.75,18100,10.2640678024786,10.3874183959303,10.2251149834939,10.2251149834939,27879.8820805623,0.0,1.0
2000-01-19,15.94,15.94,15.63,15.63,15700,10.3484655769455,10.3484655769455,10.1472093455244,10.1472093455244,24183.1021361785,0.0,1.0
2000-01-20,15.81,15.81,15.5,15.56,22200,10.2640678024786,10.2640678024786,10.0628115710575,10.1017643900422,34195.2144855516,0.0,1.0
2000-01-21,15.5,15.81,15.5,15.81,1700,10.0628115710575,10.2640678024786,10.0628115710575,10.2640678024786,2618.55246060529,0.0,1.0
2000-01-24,15.31,15.5,15.19,15.38,26100,9.93946097760579,10.0628115710575,9.86155533963631,9.98490593308798,40202.4818951755,0.0,1.0
2000-01-25,15.13,15.13,14.88,15.0,28200,9.82260252065157,9.82260252065157,9.66029910821516,9.73820474618464,43437.1643465115,0.0,1.0
2000-01-26,15.06,15.13,14.88,14.94,11500,9.77715756516938,9.82260252065157,9.66029910821516,9.6992519271999,17713.7372335064,0.0,1.0
2000-01-27,15.19,15.19,15.0,15.0,49000,9.86155533963631,9.86155533963631,9.73820474618464,9.73820474618464,75475.9238645057,0.0,1.0
2000-01-28,14.63,15.0,14.63,15.0,33600,9.49799569577875,9.73820474618464,9.49799569577875,9.73820474618464,51754.9192213754,0.0,1.0
2000-01-31,14.25,14.69,14.25,14.56,5500,9.25129450887541,9.53694851476349,9.25129450887541,9.45255074029656,8471.78737254656,0.0,1.0
2000-02-01,14.56,14.69,14.31,14.31,57300,9.45255074029656,9.53694851476349,9.29024732786015,9.29024732786015,88260.6211721668,0.0,1.0
2000-02-02,14.88,14.88,14.5,14.75,15400,9.66029910821516,9.66029910821516,9.41359792131182,9.57590133374823,23721.0046431304,0.0,1.0
2000-02-03,15.13,15.38,15.13,15.19,8300,9.82260252065157,9.98490593308798,9.82260252065157,9.86155533963631,12784.6973076612,0.0,1.0
2000-02-04,14.88,15.06,14.63,14.63,19300,9.66029910821516,9.77715756516938,9.49799569577875,9.49799569577875,29728.2720527543,0.0,1.0
2000-02-07,15.13,15.13,14.88,15.0,10300,9.82260252065157,9.82260252065157,9.66029910821516,9.73820474618464,15865.3472613145,0.0,1.0
2000-02-08,15.0,15.38,15.0,15.38,8100,9.73820474618464,9.98490593308798,9.73820474618464,9.98490593308798,12476.6323122958,0.0,1.0
2000-02-09,15.0,15.06,14.81,14.94,12300,9.73820474618464,9.77715756516938,9.61485415273297,9.6992519271999,18945.9972149678,0.0,1.0
2000-02-10,14.94,15.06,14.69,14.81,34000,9.6992519271999,9.77715756516938,9.53694851476349,9.61485415273297,52371.049212106,0.0,1.0
2000-02-11,14.69,14.69,14.5,14.5,129800,9.53694851476349,9.53694851476349,9.41359792131182,9.41359792131182,199934.181992099,0.0,1.0
2000-02-14,14.5,14.81,14.5,14.81,16600,9.41359792131182,9.61485415273297,9.41359792131182,9.61485415273297,25569.3946153223,0.0,1.0
2000-02-15,14.31,14.63,14.31,14.56,26100,9.29024732786015,9.49799569577875,9.29024732786015,9.45255074029656,40202.4818951755,0.0,1.0
2000-02-16,14.75,14.75,14.5,14.75,7100,9.57590133374823,9.57590133374823,9.41359792131182,9.57590133374823,10936.3073354692,0.0,1.0
2000-02-17,14.88,15.0,14.69,14.88,18500,9.66029910821516,9.73820474618464,9.53694851476349,9.66029910821516,28496.012071293,0.0,1.0
2000-02-18,15.0,15.0,14.69,14.69,8700,9.73820474618464,9.73820474618464,9.53694851476349,9.53694851476349,13400.8272983918,0.0,1.0
2000-02-22,15.25,15.25,14.94,15.13,17700,9.90050815862105,9.90050815862105,9.6992519271999,9.82260252065157,27263.7520898317,0.0,1.0
2000-02-23,15.25,15.56,15.13,15.56,17800,9.90050815862105,10.1017643900422,9.82260252065157,10.1017643900422,27417.7845875143,0.0,1.0
2000-02-24,14.94,15.13,14.63,14.88,36700,9.6992519271999,9.82260252065157,9.49799569577875,9.66029910821516,56529.926649538,0.0,1.0
2000-02-25,14.56,14.75,14.44,14.75,5400,9.45255074029656,9.57590133374823,9.37464510232708,9.57590133374823,8317.75487486389,0.0,1.0
2000-02-28,14.5,14.5,14.13,14.19,13000,9.41359792131182,9.41359792131182,9.17338887090593,9.21234168989067,20024.2246987464,0.0,1.0
2000-02-29,14.44,14.5,14.25,14.25,49200,9.37464510232708,9.41359792131182,9.25129450887541,9.25129450887541,75783.988859871,0.0,1.0
2000-03-01,14.56,14.56,14.25,14.5,179100,9.45255074029656,9.45255074029656,9.25129450887541,9.41359792131182,275872.203349652,0.0,1.0
2000-03-02,14.75,14.75,14.44,14.63,23600,9.57590133374823,9.57590133374823,9.37464510232708,9.49799569577875,36351.6694531089,0.0,1.0
2000-03-03,14.69,15.0,14.56,14.88,35400,9.53694851476349,9.73820474618464,9.45255074029656,9.66029910821516,54527.5041796633,0.0,1.0
2000-03-06,14.38,14.88,14.38,14.63,16500,9.33569228334234,9.66029910821516,9.33569228334234,9.49799569577875,25415.3621176397,0.0,1.0
2000-03-07,14.63,14.81,14.31,14.81,9600,9.49799569577875,9.61485415273297,9.29024732786015,9.61485415273297,14787.1197775358,0.0,1.0
2000-03-08,14.69,14.69,14.31,14.63,17900,9.53694851476349,9.53694851476349,9.29024732786015,9.49799569577875,27571.817085197,0.0,1.0
2000-03-09,14.63,14.63,14.25,14.25,41500,9.49799569577875,9.49799569577875,9.25129450887541,9.25129450887541,63923.4865383059,0.0,1.0
2000-03-10,14.56,14.69,14.31,14.31,47300,9.45255074029656,9.53694851476349,9.29024732786015,9.29024732786015,72857.3714039004,0.0,1.0
2000-03-13,14.06,14.13,13.88,13.88,309100,9.12794391542374,9.17338887090593,9.01108545846952,9.01108545846952,476114.450337116,0.0,1.0
2000-03-14,14.13,14.38,14.06,14.13,18000,9.17338887090593,9.33569228334234,9.12794391542374,9.17338887090593,27725.8495828797,0.0,1.0
2000-03-15,14.5,14.5,14.06,14.13,9900,9.41359792131182,9.41359792131182,9.12794391542374,9.17338887090593,15249.2172705838,0.0,1.0
2000-03-16,15.25,15.25,14.56,14.75,25100,9.90050815862105,9.90050815862105,9.45255074029656,9.57590133374823,38662.1569183488,0.0,1.0
2000-03-17,14.88,14.88,14.63,14.63,4100,9.66029910821516,9.66029910821516,9.49799569577875,9.49799569577875,6315.33240498926,0.0,1.0
2000-03-20,14.94,15.0,14.69,14.94,45100,9.6992519271999,9.73820474618464,9.53694851476349,9.6992519271999,69468.6564548818,0.0,1.0
2000-03-21,15.05,15.13,14.88,14.88,15500,9.77066542867192,9.82260252065157,9.66029910821516,9.66029910821516,23875.037140813,0.0,1.0
2000-03-22,15.25,15.25,15.06,15.13,4300,9.90050815862105,9.90050815862105,9.77715756516938,9.82260252065157,6623.39740035458,0.0,1.0
2000-03-23,15.63,15.63,15.06,15.06,52500,10.1472093455244,10.1472093455244,9.77715756516938,9.77715756516938,80867.0612833989,0.0,1.0
2000-03-24,15.56,15.75,15.25,15.25,9900,10.1017643900422,10.2251149834939,9.90050815862105,9.90050815862105,15249.2172705838,0.0,1.0
2000-03-27,15.5,15.56,15.31,15.31,58300,10.0628115710575,10.1017643900422,9.93946097760579,9.93946097760579,89800.9461489932,0.0,1.0
2000-03-28,15.44,15.56,15.19,15.56,47000,10.0238587520727,10.1017643900422,9.86155533963631,10.1017643900422,72395.2739108526,0.0,1.0
2000-03-29,15.13,15.38,15.13,15.25,29300,9.82260252065157,9.98490593308798,9.82260252065157,9.90050815862105,45131.5218210208,0.0,1.0
2000-03-30,15.31,15.31,15.0,15.0,11500,9.93946097760579,9.93946097760579,9.73820474618464,9.73820474618464,17713.7372335064,0.0,1.0
2000-03-31,15.5,15.5,15.38,15.38,18200,10.0628115710575,10.0628115710575,9.98490593308798,9.98490593308798,28033.9145782449,0.0,1.0
2000-04-03,15.69,15.69,15.5,15.63,5500,10.1861621645091,10.1861621645091,10.0628115710575,10.1472093455244,8471.78737254659,0.0,1.0
2000-04-04,15.88,15.88,15.56,15.75,36300,10.3095127579608,10.3095127579608,10.1017643900422,10.2251149834939,55913.7966588073,0.0,1.0
2000-04-05,15.69,15.81,15.44,15.69,10700,10.1861621645091,10.2640678024786,10.0238587520727,10.1861621645091,16481.4772520452,0.0,1.0
2000-04-06,15.75,15.75,15.69,15.69,2100,10.2251149834939,10.2251149834939,10.1861621645091,10.1861621645091,3234.68245133595,0.0,1.0
2000-04-07,15.5,15.69,15.38,15.38,4700,10.0628115710575,10.1861621645091,9.98490593308798,9.98490593308798,7239.52739108521,0.0,1.0
2000-04-10,15.69,15.69,15.63,15.63,75300,10.1861621645091,10.1861621645091,10.1472093455244,10.1472093455244,115986.470755047,0.0,1.0
2000-04-11,15.5,15.75,15.5,15.5,13500,10.0628115710575,10.2251149834939,10.0628115710575,10.0628115710575,20794.3871871597,0.0,1.0
2000-04-12,15.69,15.75,15.63,15.63,1700,10.1861621645091,10.2251149834939,10.1472093455244,10.1472093455244,2618.55246060531,0.0,1.0
2000-04-13,15.75,15.88,15.63,15.63,10900,10.2251149834939,10.3095127579608,10.1472093455244,10.1472093455244,16789.5422474104,0.0,1.0
2000-04-14,15.25,15.88,15.25,15.75,18700,9.90050815862105,10.3095127579608,9.90050815862105,10.2251149834939,28804.0770666583,0.0,1.0
2000-04-17,15.44,15.44,15.19,15.31,5800,10.0238587520727,10.0238587520727,9.86155533963631,9.93946097760579,8933.88486559457,0.0,1.0
2000-04-18,15.13,15.31,15.06,15.25,17300,9.82260252065157,9.93946097760579,9.77715756516938,9.90050815862105,26647.622099101,0.0,1.0
2000-04-19,15.19,15.25,14.94,15.0,18300,9.86155533963631,9.90050815862105,9.6992519271999,9.73820474618464,28187.9470759276,0.0,1.0
2000-04-20,14.94,15.19,14.94,15.19,15500,9.6992519271999,9.86155533963631,9.6992519271999,9.86155533963631,23875.037140813,0.0,1.0
2000-04-24,14.94,15.19,14.94,14.94,9900,9.6992519271999,9.86155533963631,9.6992519271999,9.6992519271999,15249.2172705838,0.0,1.0
2000-04-25,15.19,15.19,14.88,15.13,3600,9.86155533963631,9.86155533963631,9.66029910821516,9.82260252065157,5545.16991657593,0.0,1.0
2000-04-26,15.13,15.13,14.81,15.13,3600,9.82260252065157,9.82260252065157,9.61485415273297,9.82260252065157,5545.16991657593,0.0,1.0
2000-04-27,14.75,14.88,14.56,14.63,47100,9.57590133374823,9.66029910821516,9.45255074029656,9.49799569577875,72549.3064085351,0.0,1.0
2000-04-28,14.88,14.88,14.63,14.75,3900,9.66029910821516,9.66029910821516,9.49799569577875,9.57590133374823,6007.26740962393,0.0,1.0
2000-05-01,14.88,14.88,14.63,14.75,1100,9.66029910821516,9.66029910821516,9.49799569577875,9.57590133374823,1694.35747450931,0.0,1.0
2000-05-02,15.06,15.13,14.81,15.13,3000,9.77715756516938,9.82260252065157,9.61485415273297,9.82260252065157,4620.97493047994,0.0,1.0
2000-05-03,14.69,15.06,14.56,15.06,14700,9.53694851476349,9.77715756516938,9.45255074029656,9.77715756516938,22642.7771593517,0.0,1.0
2000-05-04,14.94,14.94,14.69,14.69,3300,9.6992519271999,9.6992519271999,9.53694851476349,9.53694851476349,5083.07242352794,0.0,1.0
2000-05-05,14.63,14.88,14.63,14.88,68300,9.49799569577875,9.66029910821516,9.49799569577875,9.66029910821516,105204.19591726,0.0,1.0
2000-05-08,14.88,14.88,14.63,14.81,14100,9.66029910821516,9.66029910821516,9.49799569577875,9.61485415273297,21718.5821732557,0.0,1.0
2000-05-09,15.0,15.13,14.88,14.88,2400,9.73820474618464,9.82260252065157,9.66029910821516,9.66029910821516,3696.77994438395,0.0,1.0
2000-05-10,15.06,15.13,14.94,15.13,6900,9.77715756516938,9.82260252065157,9.6992519271999,9.82260252065157,10628.2423401039,0.0,1.0
2000-05-11,15.1,15.25,15.06,15.06,10200,9.8031261111592,9.90050815862105,9.77715756516938,9.77715756516938,15711.3147636318,0.0,1.0
2000-05-12,15.63,15.63,15.25,15.38,92700,10.1472093455244,10.1472093455244,9.90050815862105,9.98490593308798,142788.12535183,0.0,1.0
2000-05-15,15.63,15.63,15.31,15.63,4800,10.1472093455244,10.1472093455244,9.93946097760579,10.1472093455244,7393.5598887679,0.0,1.0
2000-05-16,15.56,15.63,15.44,15.63,49000,10.1017643900422,10.1472093455244,10.0238587520727,10.1472093455244,75475.9238645057,0.0,1.0
2000-05-17,15.0,15.13,14.94,15.06,23700,9.73820474618464,9.82260252065157,9.6992519271999,9.77715756516938,36505.7019507915,0.0,1.0
2000-05-18,15.31,15.38,15.06,15.06,19800,9.93946097760579,9.98490593308798,9.77715756516938,9.77715756516938,30498.4345411676,0.0,1.0
2000-05-19,15.19,15.19,14.81,15.13,3200,9.86155533963631,9.86155533963631,9.61485415273297,9.82260252065157,4929.03992584527,0.0,1.0
2000-05-22,15.06,15.06,14.94,15.06,42000,9.77715756516938,9.77715756516938,9.6992519271999,9.77715756516938,64693.6490267192,0.0,1.0
2000-05-23,15.0,15.25,15.0,15.13,16400,9.73820474618464,9.90050815862105,9.73820474618464,9.82260252065157,25261.329619957,0.0,1.0
2000-05-24,15.38,15.5,15.25,15.5,4900,9.98490593308798,10.0628115710575,9.90050815862105,10.0628115710575,7547.59238645057,0.0,1.0
2000-05-25,15.75,15.75,15.56,15.56,5200,10.2251149834939,10.2251149834939,10.1017643900422,10.1017643900422,8009.68987949854,0.0,1.0
2000-05-26,15.81,15.88,15.56,15.69,26300,10.2640678024786,10.3095127579608,10.1017643900422,10.1861621645091,40510.5468905409,0.0,1.0
2000-05-30,15.69,15.81,15.5,15.75,146700,10.1861621645091,10.2640678024786,10.0628115710575,10.2251149834939,225965.67410047,0.0,1.0
2000-05-31,15.69,15.69,15.5,15.5,22500,10.1861621645091,10.1861621645091,10.0628115710575,10.0628115710575,34657.3119785997,0.0,1.0
2000-06-01,15.56,15.81,15.5,15.69,11200,10.1017643900422,10.2640678024786,10.0628115710575,10.1861621645091,17251.6397404584,0.0,1.0
2000-06-02,16.06,16.19,16.0,16.0,8200,10.426371214915,10.510768989382,10.3874183959303,10.3874183959303,12630.6648099785,0.0,1.0
2000-06-05,15.88,15.88,15.88,15.88,3200,10.3095127579608,10.3095127579608,10.3095127579608,10.3095127579608,4929.03992584527,0.0,1.0
2000-06-06,16.06,16.06,15.81,15.88,20200,10.426371214915,10.426371214915,10.2640678024786,10.3095127579608,31114.5645318983,0.0,1.0
2000-06-07,16.31,16.31,16.0,16.19,16300,10.5886746273514,10.5886746273514,10.3874183959303,10.510768989382,25107.2971222744,0.0,1.0
2000-06-08,16.19,16.38,16.13,16.38,11700,10.510768989382,10.6341195828336,10.4718161703972,10.6341195828336,18021.8022288717,0.0,1.0
2000-06-09,16.31,16.31,15.88,16.13,29500,10.5886746273514,10.5886746273514,10.3095127579608,10.4718161703972,45439.5868163862,0.0,1.0
2000-06-12,16.25,16.31,16.25,16.25,5100,10.5497218083667,10.5886746273514,10.5497218083667,10.5497218083667,7855.65738181589,0.0,1.0
2000-06-13,16.31,16.31,16.06,16.13,7800,10.5886746273514,10.5886746273514,10.426371214915,10.4718161703972,12014.5348192479,0.0,1.0
2000-06-14,16.44,16.44,16.19,16.19,6600,10.6730724018184,10.6730724018184,10.510768989382,10.510768989382,10166.1448470558,0.0,1.0
2000-06-15,16.13,16.38,16.13,16.38,68400,10.4718161703972,10.6341195828336,10.4718161703972,10.6341195828336,105358.228414943,0.0,1.0
2000-06-16,16.44,16.5,16.19,16.19,8300,10.6730724018184,10.7120252208031,10.510768989382,10.510768989382,12784.6973076611,0.0,1.0
2000-06-19,16.31,16.31,16.0,16.06,49700,10.5886746273514,10.5886746273514,10.3874183959303,10.426371214915,76554.1513482846,0.0,1.0
2000-06-20,16.31,16.31,16.06,16.06,11900,10.5886746273514,10.5886746273514,10.426371214915,10.426371214915,18329.8672242372,0.0,1.0
2000-06-21,16.06,16.13,16.0,16.13,3800,10.426371214915,10.4718161703972,10.3874183959303,10.4718161703972,5853.23491194127,0.0,1.0
2000-06-22,15.56,16.0,15.56,16.0,4300,10.1017643900422,10.3874183959303,10.1017643900422,10.3874183959303,6623.39740035458,0.0,1.0
2000-06-23,15.31,15.75,15.31,15.75,8800,9.93946097760579,10.2251149834939,9.93946097760579,10.2251149834939,13554.8597960745,0.0,1.0
2000-06-26,15.81,15.81,15.56,15.69,47700,10.2640678024786,10.2640678024786,10.1017643900422,10.1861621645091,73473.5013946311,0.0,1.0
2000-06-27,15.94,15.94,15.63,15.81,9200,10.3484655769455,10.3484655769455,10.1472093455244,10.2640678024786,14170.9897868052,0.0,1.0
2000-06-28,15.75,16.06,15.75,16.0,12500,10.2251149834939,10.426371214915,10.2251149834939,10.3874183959303,19254.062210333,0.0,1.0
2000-06-29,15.75,15.94,15.75,15.81,7500,10.2251149834939,10.3484655769455,10.2251149834939,10.2640678024786,11552.4373261998,0.0,1.0
2000-06-30,15.94,16.06,15.81,16.06,7800,10.3484655769455,10.426371214915,10.2640678024786,10.426371214915,12014.5348192479,0.0,1.0
2000-07-03,15.81,15.81,15.81,15.81,500,10.2640678024786,10.2640678024786,10.2640678024786,10.2640678024786,770.162488413324,0.0,1.0
2000-07-05,16.31,16.38,16.06,16.13,25100,10.5886746273514,10.6341195828336,10.426371214915,10.4718161703972,38662.156918349,0.0,1.0
2000-07-06,16.56,16.56,16.31,16.56,8100,10.7509780397878,10.7509780397878,10.5886746273514,10.7509780397878,12476.6323122959,0.0,1.0
2000-07-07,16.44,16.5,16.25,16.25,7800,10.6730724018184,10.7120252208031,10.5497218083667,10.5497218083667,12014.5348192478,0.0,1.0
2000-07-10,16.25,16.5,16.25,16.5,3800,10.5497218083667,10.7120252208031,10.5497218083667,10.7120252208031,5853.23491194125,0.0,1.0
2000-07-11,16.56,16.56,16.25,16.25,10900,10.7509780397878,10.7509780397878,10.5497218083667,10.5497218083667,16789.5422474105,0.0,1.0
2000-07-12,16.38,16.38,16.13,16.31,11500,10.6341195828336,10.6341195828336,10.4718161703972,10.5886746273514,17713.7372335065,0.0,1.0
2000-07-13,16.31,16.38,16.06,16.38,4600,10.5886746273514,10.6341195828336,10.426371214915,10.6341195828336,7085.4948934026,0.0,1.0
2000-07-14,16.13,16.38,16.06,16.31,11700,10.4718161703972,10.6341195828336,10.426371214915,10.5886746273514,18021.8022288718,0.0,1.0
2000-07-17,16.25,16.25,16.0,16.25,13500,10.5497218083667,10.5497218083667,10.3874183959303,10.5497218083667,20794.3871871597,0.0,1.0
2000-07-18,16.0,16.19,15.81,16.19,9100,10.3874183959303,10.510768989382,10.2640678024786,10.510768989382,14016.9572891225,0.0,1.0
2000-07-19,16.06,16.06,15.81,16.0,3000,10.426371214915,10.426371214915,10.2640678024786,10.3874183959303,4620.97493047995,0.0,1.0
2000-07-20,16.25,16.25,15.88,16.13,6300,10.5497218083667,10.5497218083667,10.3095127579608,10.4718161703972,9704.04735400787,0.0,1.0
2000-07-21,16.0,16.19,15.94,15.94,98300,10.3874183959303,10.510768989382,10.3484655769455,10.3484655769455,151413.945222059,0.0,1.0
2000-07-24,16.0,16.25,16.0,16.25,2100,10.3874183959303,10.5497218083667,10.3874183959303,10.5497218083667,3234.68245133595,0.0,1.0
2000-07-25,16.5,16.5,16.25,16.5,9700,10.7120252208031,10.7120252208031,10.5497218083667,10.7120252208031,14941.1522752185,0.0,1.0
2000-07-26,16.44,16.44,16.44,16.44,4300,10.6730724018184,10.6730724018184,10.6730724018184,10.6730724018184,6623.39740035456,0.0,1.0
2000-07-27,16.38,16.44,16.13,16.44,68300,10.6341195828336,10.6730724018184,10.4718161703972,10.6730724018184,105204.19591726,0.0,1.0
2000-07-28,16.0,16.19,15.88,15.94,7100,10.3874183959303,10.510768989382,10.3095127579608,10.3484655769455,10936.3073354692,0.0,1.0
2000-07-31,16.0,16.25,16.0,16.0,700,10.3874183959303,10.5497218083667,10.3874183959303,10.3874183959303,1078.22748377865,0.0,1.0
2000-08-01,16.19,16.19,15.88,16.06,50600,10.510768989382,10.510768989382,10.3095127579608,10.426371214915,77940.443827428,0.0,1.0
2000-08-02,16.0,16.25,15.94,16.19,8300,10.3874183959303,10.5497218083667,10.3484655769455,10.510768989382,12784.6973076611,0.0,1.0
2000-08-03,15.88,16.13,15.81,16.06,22000,10.3095127579608,10.4718161703972,10.2640678024786,10.426371214915,33887.1494901863,0.0,1.0
2000-08-04,16.06,16.06,16.0,16.0,4700,10.426371214915,10.426371214915,10.3874183959303,10.3874183959303,7239.52739108526,0.0,1.0
2000-08-07,16.13,16.25,16.13,16.25,21600,10.4718161703972,10.5497218083667,10.4718161703972,10.5497218083667,33271.0194994556,0.0,1.0
2000-08-08,16.31,16.31,16.13,16.19,189300,10.5886746273514,10.5886746273514,10.4718161703972,10.510768989382,291583.518113285,0.0,1.0
2000-08-09,16.19,16.25,16.0,16.25,20400,10.510768989382,10.5497218083667,10.3874183959303,10.5497218083667,31422.6295272635,0.0,1.0
2000-08-10,16.0,16.25,16.0,16.25,11300,10.3874183959303,10.5497218083667,10.3874183959303,10.5497218083667,17405.6722381411,0.0,1.0
2000-08-11,16.0,16.19,15.94,16.0,15800,10.3874183959303,10.510768989382,10.3484655769455,10.3874183959303,24337.134633861,0.0,1.0
2000-08-14,16.19,16.19,15.94,15.94,9100,10.510768989382,10.510768989382,10.3484655769455,10.3484655769455,14016.9572891224,0.0,1.0
2000-08-15,16.06,16.31,16.06,16.06,8200,10.426371214915,10.5886746273514,10.426371214915,10.426371214915,12630.6648099785,0.0,1.0
2000-08-16,16.13,16.31,16.13,16.31,62100,10.4718161703972,10.5886746273514,10.4718161703972,10.5886746273514,95654.1810609349,0.0,1.0
2000-08-17,16.38,16.44,16.06,16.06,12000,10.6341195828336,10.6730724018184,10.426371214915,10.426371214915,18483.8997219198,0.0,1.0
2000-08-18,16.06,16.25,15.94,16.25,4500,10.426371214915,10.5497218083667,10.3484655769455,10.5497218083667,6931.46239571993,0.0,1.0
2000-08-21,16.19,16.25,15.94,16.19,1800,10.510768989382,10.5497218083667,10.3484655769455,10.510768989382,2772.58495828795,0.0,1.0
2000-08-22,16.06,16.13,15.88,16.06,9400,10.426371214915,10.4718161703972,10.3095127579608,10.426371214915,14479.0547821705,0.0,1.0
2000-08-23,16.13,16.25,15.94,15.94,27200,10.4718161703972,10.5497218083667,10.3484655769455,10.3484655769455,41896.8393696849,0.0,1.0
2000-08-24,16.38,16.44,16.06,16.06,21400,10.7362408899386,10.7755677796454,10.5264974781694,10.5264974781694,32649.4164571604,0.1573,1.0
2000-08-25,16.19,16.19,16.19,16.19,4600,10.6117057392006,10.6117057392006,10.6117057392006,10.6117057392006,7018.09886462327,0.0,1.0
2000-08-28,16.19,16.25,16.19,16.25,7600,10.6117057392006,10.6510326289074,10.6117057392006,10.6510326289074,11595.1198632906,0.0,1.0
2000-08-29,15.88,16.0,15.63,16.0,8200,10.4085168090492,10.4871705884626,10.2446547686044,10.4871705884626,12510.524063024,0.0,1.0
2000-08-30,15.56,15.63,15.5,15.5,8300,10.1987733972799,10.2446547686044,10.1594465075732,10.1594465075732,12663.0914296463,0.0,1.0
2000-08-31,15.81,15.81,15.75,15.81,2400,10.3626354377246,10.3626354377246,10.3233085480179,10.3626354377246,3661.61679893389,0.0,1.0
2000-09-01,15.94,16.0,15.63,15.63,32200,10.4478436987559,10.4871705884626,10.2446547686044,10.2446547686044,49126.6920523628,0.0,1.0
2000-09-05,15.44,15.69,15.44,15.69,58700,10.1201196178664,10.2839816583112,10.1201196178664,10.2839816583112,89557.044207258,0.0,1.0
2000-09-06,15.31,15.38,15.25,15.25,4300,10.0349113568352,10.0807927281597,9.99558446712844,9.99558446712844,6560.39676475651,0.0,1.0
2000-09-07,15.13,15.31,15.06,15.31,5800,9.91693068771497,10.0349113568352,9.87104931639045,10.0349113568352,8848.9072640902,0.0,1.0
2000-09-08,14.88,15.25,14.81,15.25,12800,9.75306864727025,9.99558446712844,9.70718727594572,9.99558446712844,19528.6229276473,0.0,1.0
2000-09-11,15.19,15.25,15.0,15.0,2000,9.95625757742171,9.99558446712844,9.83172242668371,9.83172242668371,3051.34733244489,0.0,1.0
2000-09-12,14.94,15.25,14.94,15.25,11900,9.79239553697698,9.99558446712844,9.79239553697698,9.99558446712844,18155.5166280471,0.0,1.0
2000-09-13,15.25,15.25,15.0,15.0,7700,9.99558446712844,9.99558446712844,9.83172242668371,9.83172242668371,11747.6872299128,0.0,1.0
2000-09-14,14.81,14.81,14.81,14.81,400,9.70718727594572,9.70718727594572,9.70718727594572,9.70718727594572,610.269466488979,0.0,1.0
2000-09-15,14.75,14.94,14.75,14.81,7600,9.66786038623898,9.79239553697698,9.66786038623898,9.70718727594572,11595.1198632906,0.0,1.0
2000-09-18,14.88,14.94,14.69,14.69,9000,9.75306864727025,9.79239553697698,9.62853349653225,9.62853349653225,13731.062996002,0.0,1.0
2000-09-19,14.69,14.88,14.56,14.88,22100,9.62853349653225,9.75306864727025,9.54332523550099,9.75306864727025,33717.3880235161,0.0,1.0
2000-09-20,14.5,14.69,14.44,14.5,9300,9.50399834579426,9.62853349653225,9.46467145608752,9.50399834579426,14188.7650958688,0.0,1.0
2000-09-21,14.75,14.81,14.5,14.5,9100,9.66786038623898,9.70718727594572,9.50399834579426,9.50399834579426,13883.6303626243,0.0,1.0
2000-09-22,15.0,15.25,15.0,15.0,38600,9.83172242668371,9.99558446712844,9.83172242668371,9.83172242668371,58891.0035161865,0.0,1.0
2000-09-25,15.06,15.25,15.0,15.0,13100,9.87104931639045,9.99558446712844,9.83172242668371,9.83172242668371,19986.3250275141,0.0,1.0
2000-09-26,15.06,15.19,15.06,15.13,2700,9.87104931639045,9.95625757742171,9.87104931639045,9.91693068771497,4119.31889880061,0.0,1.0
2000-09-27,15.19,15.19,14.94,15.13,4500,9.95625757742171,9.95625757742171,9.79239553697698,9.91693068771497,6865.53149800101,0.0,1.0
2000-09-28,15.13,15.25,15.06,15.25,7000,9.91693068771497,9.99558446712844,9.87104931639045,9.99558446712844,10679.7156635571,0.0,1.0
2000-09-29,15.0,15.13,14.81,15.13,6700,9.83172242668371,9.91693068771497,9.70718727594572,9.91693068771497,10222.0135636904,0.0,1.0
2000-10-02,15.19,15.19,15.06,15.06,6200,9.95625757742171,9.95625757742171,9.87104931639045,9.87104931639045,9459.17673057917,0.0,1.0
2000-10-03,15.19,15.31,15.06,15.06,26600,9.95625757742171,10.0349113568352,9.87104931639045,9.87104931639045,40582.9195215171,0.0,1.0
2000-10-04,15.31,15.38,15.13,15.13,3200,10.0349113568352,10.0807927281597,9.91693068771497,9.91693068771497,4882.15573191182,0.0,1.0
2000-10-05,15.31,15.31,15.06,15.13,6700,10.0349113568352,10.0349113568352,9.87104931639045,9.91693068771497,10222.0135636904,0.0,1.0
2000-10-06,15.13,15.13,15.0,15.0,4800,9.91693068771497,9.91693068771497,9.83172242668371,9.83172242668371,7323.23359786775,0.0,1.0
2000-10-09,14.75,14.81,14.75,14.81,4000,9.66786038623898,9.70718727594572,9.66786038623898,9.70718727594572,6102.69466488979,0.0,1.0
2000-10-10,14.88,15.06,14.88,15.06,4100,9.75306864727025,9.87104931639045,9.75306864727025,9.87104931639045,6255.26203151203,0.0,1.0
2000-10-11,14.81,14.81,14.63,14.75,3100,9.70718727594572,9.70718727594572,9.58920660682552,9.66786038623898,4729.58836528959,0.0,1.0
2000-10-12,14.75,14.75,14.5,14.63,17600,9.66786038623898,9.66786038623898,9.50399834579426,9.58920660682552,26851.8565255151,0.0,1.0
2000-10-13,14.56,14.69,14.44,14.44,11400,9.54332523550099,9.62853349653225,9.46467145608752,9.46467145608752,17392.6797949359,0.0,1.0
2000-10-16,14.25,14.69,14.25,14.44,8100,9.34013630534953,9.62853349653225,9.34013630534953,9.46467145608752,12357.9566964018,0.0,1.0
2000-10-17,14.19,14.5,14.19,14.25,28600,9.30080941564279,9.50399834579426,9.30080941564279,9.34013630534953,43634.266853962,0.0,1.0
2000-10-18,14.38,14.44,14.19,14.44,3800,9.42534456638079,9.46467145608752,9.30080941564279,9.46467145608752,5797.5599316453,0.0,1.0
2000-10-19,14.81,14.81,14.44,14.5,6200,9.70718727594572,9.70718727594572,9.46467145608752,9.50399834579426,9459.17673057917,0.0,1.0
2000-10-20,14.63,14.63,14.31,14.31,289500,9.58920660682552,9.58920660682552,9.37946319505626,9.37946319505626,441682.526371398,0.0,1.0
2000-10-23,14.31,14.56,14.31,14.31,7400,9.37946319505626,9.54332523550099,9.37946319505626,9.37946319505626,11289.9851300461,0.0,1.0
2000-10-24,14.56,14.88,14.56,14.88,35100,9.54332523550099,9.75306864727025,9.54332523550099,9.75306864727025,53551.1456844079,0.0,1.0
2000-10-25,14.56,14.63,14.44,14.63,5500,9.54332523550099,9.58920660682552,9.46467145608752,9.58920660682552,8391.20516422346,0.0,1.0
2000-10-26,14.44,14.63,14.38,14.5,2700,9.46467145608752,9.58920660682552,9.42534456638079,9.50399834579426,4119.31889880061,0.0,1.0
2000-10-27,14.88,14.88,14.63,14.63,2600,9.75306864727025,9.75306864727025,9.58920660682552,9.58920660682552,3966.75153217836,0.0,1.0
2000-10-30,15.0,15.0,14.81,14.81,1500,9.83172242668371,9.83172242668371,9.70718727594572,9.70718727594572,2288.51049933367,0.0,1.0
2000-10-31,15.31,15.56,14.88,14.88,49100,10.0349113568352,10.1987733972799,9.75306864727025,9.75306864727025,74910.577011522,0.0,1.0
2000-11-01,15.25,15.25,14.94,14.94,600,9.99558446712844,9.99558446712844,9.79239553697698,9.79239553697698,915.404199733469,0.0,1.0
2000-11-02,15.25,15.5,15.19,15.19,7700,9.99558446712844,10.1594465075732,9.95625757742171,9.95625757742171,11747.6872299128,0.0,1.0
2000-11-03,15.56,15.56,15.31,15.31,9500,10.1987733972799,10.1987733972799,10.0349113568352,10.0349113568352,14493.8998291133,0.0,1.0
2000-11-06,15.56,15.56,15.31,15.44,12700,10.1987733972799,10.1987733972799,10.0349113568352,10.1201196178664,19376.0555610251,0.0,1.0
2000-11-07,15.5,15.5,15.31,15.38,2700,10.1594465075732,10.1594465075732,10.0349113568352,10.0807927281597,4119.3188988006,0.0,1.0
2000-11-08,15.19,15.38,15.19,15.31,21700,9.95625757742171,10.0807927281597,9.95625757742171,10.0349113568352,33107.1185570271,0.0,1.0
2000-11-09,15.25,15.38,15.19,15.19,27300,9.99558446712844,10.0807927281597,9.95625757742171,9.95625757742171,41650.8910878728,0.0,1.0
2000-11-10,15.25,15.63,15.25,15.63,7400,9.99558446712844,10.2446547686044,9.99558446712844,10.2446547686044,11289.9851300461,0.0,1.0
2000-11-13,15.19,15.38,15.13,15.38,97900,9.95625757742171,10.0807927281597,9.91693068771497,10.0807927281597,149363.451923178,0.0,1.0
2000-11-14,15.56,15.56,15.13,15.13,11000,10.1987733972799,10.1987733972799,9.91693068771497,9.91693068771497,16782.4103284469,0.0,1.0
2000-11-15,15.5,15.5,15.19,15.5,13400,10.1594465075732,10.1594465075732,9.95625757742171,10.1594465075732,20444.0271273807,0.0,1.0
2000-11-16,15.5,15.5,15.5,15.5,3300,10.1594465075732,10.1594465075732,10.1594465075732,10.1594465075732,5034.72309853406,0.0,1.0
2000-11-17,15.13,15.31,15.0,15.25,115200,9.91693068771497,10.0349113568352,9.83172242668371,9.99558446712844,175757.606348826,0.0,1.0
2000-11-20,15.13,15.25,15.13,15.13,5100,9.91693068771497,9.99558446712844,9.91693068771497,9.91693068771497,7780.93569773448,0.0,1.0
2000-11-21,15.0,15.13,15.0,15.06,11100,9.83172242668371,9.91693068771497,9.83172242668371,9.87104931639045,16934.9776950692,0.0,1.0
2000-11-22,14.94,15.06,14.88,14.88,8600,9.79239553697698,9.87104931639045,9.75306864727025,9.75306864727025,13120.793529513,0.0,1.0
2000-11-24,14.94,15.0,14.75,14.75,11800,9.79239553697698,9.83172242668371,9.66786038623898,9.66786038623898,18002.9492614249,0.0,1.0
2000-11-27,15.13,15.25,15.0,15.0,26100,9.91693068771497,9.99558446712844,9.83172242668371,9.83172242668371,39820.0826884059,0.0,1.0
2000-11-28,15.13,15.56,15.13,15.56,9000,9.91693068771497,10.1987733972799,9.91693068771497,10.1987733972799,13731.062996002,0.0,1.0
2000-11-29,15.44,15.44,15.19,15.25,3800,10.1201196178664,10.1201196178664,9.95625757742171,9.99558446712844,5797.55993164532,0.0,1.0
2000-11-30,15.19,15.5,15.19,15.5,22800,9.95625757742171,10.1594465075732,9.95625757742171,10.1594465075732,34785.3595898718,0.0,1.0
2000-12-01,15.5,15.63,15.31,15.31,26500,10.1594465075732,10.2446547686044,10.0349113568352,10.0349113568352,40430.3521548947,0.0,1.0
2000-12-04,15.81,15.94,15.63,15.88,13500,10.3626354377246,10.4478436987559,10.2446547686044,10.4085168090492,20596.5944940031,0.0,1.0
2000-12-05,16.0,16.06,15.69,15.69,275500,10.4871705884626,10.5264974781694,10.2839816583112,10.2839816583112,420323.095044285,0.0,1.0
2000-12-06,15.94,16.06,15.63,15.88,27600,10.4478436987559,10.5264974781694,10.2446547686044,10.4085168090492,42108.5931877395,0.0,1.0
2000-12-07,16.0,16.06,15.75,16.06,12200,10.4871705884626,10.5264974781694,10.3233085480179,10.5264974781694,18613.2187279139,0.0,1.0
2000-12-08,15.69,16.06,15.69,16.06,8100,10.2839816583112,10.5264974781694,10.2839816583112,10.5264974781694,12357.9566964018,0.0,1.0
2000-12-11,15.75,15.81,15.63,15.63,5600,10.3233085480179,10.3626354377246,10.2446547686044,10.2446547686044,8543.77253084571,0.0,1.0
2000-12-12,15.56,15.94,15.5,15.63,21900,10.1987733972799,10.4478436987559,10.1594465075732,10.2446547686044,33412.2532902716,0.0,1.0
2000-12-13,15.56,15.81,15.56,15.81,15300,10.1987733972799,10.3626354377246,10.1987733972799,10.3626354377246,23342.8070932035,0.0,1.0
2000-12-14,15.69,15.69,15.5,15.5,7500,10.2839816583112,10.2839816583112,10.1594465075732,10.1594465075732,11442.5524966683,0.0,1.0
2000-12-15,15.56,15.88,15.31,15.88,49200,10.1987733972799,10.4085168090492,10.0349113568352,10.4085168090492,75063.1443781445,0.0,1.0
2000-12-18,16.06,16.06,15.81,15.88,123500,10.5264974781694,10.5264974781694,10.3626354377246,10.4085168090492,188420.697778472,0.0,1.0
2000-12-19,15.69,16.06,15.69,16.06,27500,10.2839816583112,10.5264974781694,10.2839816583112,10.5264974781694,41956.0258211172,0.0,1.0
2000-12-20,15.5,15.88,15.5,15.88,7700,10.1594465075732,10.4085168090492,10.1594465075732,10.4085168090492,11747.6872299128,0.0,1.0
2000-12-21,16.06,16.13,15.75,16.13,36300,10.5264974781694,10.5723788494939,10.3233085480179,10.5723788494939,55381.9540838746,0.0,1.0
2000-12-22,16.44,16.44,16.0,16.0,25100,10.7755677796454,10.7755677796454,10.4871705884626,10.4871705884626,38294.4090221833,0.0,1.0
2000-12-26,16.5,16.56,16.31,16.5,8500,10.8148946693521,10.8542215590588,10.6903595186141,10.8148946693521,12968.2261628908,0.0,1.0
2000-12-27,16.69,16.69,16.25,16.25,18800,10.9394298200901,10.9394298200901,10.6510326289074,10.6510326289074,28682.664924982,0.0,1.0
2000-12-28,16.75,16.88,16.5,16.75,20400,10.9787567097968,11.0639649708281,10.8148946693521,10.9787567097968,31123.742790938,0.0,1.0
2000-12-29,16.81,16.81,16.5,16.5,49700,11.0180835995035,11.0180835995035,10.8148946693521,10.8148946693521,75825.981211256,0.0,1.0
2001-01-02,17.0,17.0,16.75,16.75,2400,11.1426187502415,11.1426187502415,10.9787567097968,10.9787567097968,3661.61679893389,0.0,1.0
2001-01-03,17.63,17.75,16.94,17.13,22200,11.5555510921623,11.6342048715757,11.1032918605348,11.2278270112728,33869.9553901382,0.0,1.0
2001-01-04,17.13,17.13,16.75,16.75,17500,11.2278270112728,11.2278270112728,10.9787567097968,10.9787567097968,26699.2891588928,0.0,1.0
2001-01-05,16.88,16.94,16.69,16.94,6600,11.0639649708281,11.1032918605348,10.9394298200901,11.1032918605348,10069.4461970681,0.0,1.0
2001-01-08,16.75,16.94,16.44,16.63,9200,10.9787567097968,11.1032918605348,10.7755677796454,10.9001029303833,14036.1977292465,0.0,1.0
2001-01-09,16.38,16.5,16.38,16.44,42100,10.7362408899386,10.8148946693521,10.7362408899386,10.7755677796454,64230.8613479651,0.0,1.0
2001-01-10,16.06,16.31,16.06,16.13,54300,10.5264974781694,10.6903595186141,10.5264974781694,10.5723788494939,82844.0800758786,0.0,1.0
2001-01-11,16.56,16.56,16.19,16.19,17700,10.8542215590588,10.8542215590588,10.6117057392006,10.6117057392006,27004.4238921374,0.0,1.0
2001-01-12,16.38,16.56,16.19,16.19,9000,10.7362408899386,10.8542215590588,10.6117057392006,10.6117057392006,13731.062996002,0.0,1.0
2001-01-16,16.25,16.44,16.19,16.31,13600,10.6510326289074,10.7755677796454,10.6117057392006,10.6903595186141,20749.1618606252,0.0,1.0
2001-01-17,16.31,16.31,16.19,16.19,12400,10.6903595186141,10.6903595186141,10.6117057392006,10.6117057392006,18918.3534611583,0.0,1.0
2001-01-18,16.63,16.63,16.5,16.5,300,10.9001029303833,10.9001029303833,10.8148946693521,10.8148946693521,457.702099866736,0.0,1.0
2001-01-19,16.38,16.63,16.19,16.63,17000,10.7362408899386,10.9001029303833,10.6117057392006,10.9001029303833,25936.4523257816,0.0,1.0
2001-01-22,16.44,16.44,16.25,16.38,4900,10.7755677796454,10.7755677796454,10.6510326289074,10.7362408899386,7475.80096448996,0.0,1.0
2001-01-23,16.5,16.56,16.31,16.31,27500,10.8148946693521,10.8542215590588,10.6903595186141,10.6903595186141,41956.0258211172,0.0,1.0
2001-01-24,16.19,16.31,16.13,16.13,3700,10.6117057392006,10.6903595186141,10.5723788494939,10.5723788494939,5644.99256502307,0.0,1.0
2001-01-25,16.31,16.44,16.13,16.31,4800,10.6903595186141,10.7755677796454,10.5723788494939,10.6903595186141,7323.23359786774,0.0,1.0
2001-01-26,16.31,16.31,16.19,16.25,12600,10.6903595186141,10.6903595186141,10.6117057392006,10.6510326289074,19223.4881944028,0.0,1.0
2001-01-29,16.41,16.59,16.21,16.35,77400,10.755904334792,10.8738850039122,10.6248147024362,10.7165774450852,118087.141765617,0.0,1.0
2001-01-30,16.5,16.5,16.2,16.2,26500,10.8148946693521,10.8148946693521,10.6182602208184,10.6182602208184,40430.3521548948,0.0,1.0
2001-01-31,16.4,16.59,16.37,16.52,14100,10.7493498531742,10.8738850039122,10.7296864083208,10.8280036325877,21511.9986937365,0.0,1.0
2001-02-01,16.57,16.65,16.5,16.65,7700,10.8607760406766,10.9132118936189,10.8148946693521,10.9132118936189,11747.6872299129,0.0,1.0
2001-02-02,16.43,16.6,16.31,16.6,21900,10.7690132980276,10.88043948553,10.6903595186141,10.88043948553,33412.2532902715,0.0,1.0
2001-02-05,16.55,16.69,16.44,16.44,2000,10.847667077441,10.9394298200901,10.7755677796454,10.7755677796454,3051.3473324449,0.0,1.0
2001-02-06,16.45,16.64,16.45,16.64,2900,10.7821222612631,10.9066574120011,10.7821222612631,10.9066574120011,4424.45363204511,0.0,1.0
2001-02-07,16.39,16.53,16.26,16.53,8000,10.7427953715564,10.8345581142055,10.6575871105251,10.8345581142055,12205.3893297796,0.0,1.0
2001-02-08,16.07,16.1,16.02,16.03,10300,10.5330519597872,10.5527154046405,10.5002795516982,10.506834033316,15714.4387620911,0.0,1.0
2001-02-09,16.06,16.3,16.06,16.3,8500,10.5264974781694,10.6838050369963,10.5264974781694,10.6838050369963,12968.2261628908,0.0,1.0
2001-02-12,16.06,16.25,16.04,16.09,4700,10.5264974781694,10.6510326289074,10.5133885149338,10.5461609230227,7170.66623124548,0.0,1.0
2001-02-13,15.87,16.1,15.87,16.1,19700,10.4019623274314,10.5527154046405,10.4019623274314,10.5527154046405,30055.7712245821,0.0,1.0
2001-02-14,15.71,15.86,15.63,15.77,21300,10.2970906215467,10.3954078458136,10.2446547686044,10.3364175112535,32496.8490905383,0.0,1.0
2001-02-15,15.72,15.83,15.6,15.6,18900,10.3036451031645,10.3757444009602,10.2249913237511,10.2249913237511,28835.2322916043,0.0,1.0
2001-02-16,15.65,15.8,15.53,15.8,9500,10.25776373184,10.3560809561068,10.1791099524265,10.3560809561068,14493.8998291133,0.0,1.0
2001-02-20,15.38,15.6,15.3,15.3,13500,10.0807927281597,10.2249913237511,10.0283568752174,10.0283568752174,20596.594494003,0.0,1.0
2001-02-21,15.2,15.55,15.2,15.3,90100,9.9628120590395,10.1922189156621,9.9628120590395,10.0283568752174,137463.197326642,0.0,1.0
2001-02-22,15.38,15.45,15.2,15.35,20400,10.0807927281597,10.1266740994842,9.9628120590395,10.0611292833063,31123.7427909379,0.0,1.0
2001-02-23,15.38,15.4,15.1,15.4,12800,10.0807927281597,10.0939016913953,9.89726724286161,10.0939016913953,19528.6229276473,0.0,1.0
2001-02-26,15.55,15.55,15.2,15.2,9500,10.1922189156621,10.1922189156621,9.9628120590395,9.9628120590395,14493.8998291133,0.0,1.0
2001-02-27,15.42,15.5,15.4,15.5,11200,10.1070106546309,10.1594465075732,10.0939016913953,10.1594465075732,17087.5450616913,0.0,1.0
2001-02-28,15.65,15.65,15.35,15.6,39400,10.25776373184,10.25776373184,10.0611292833063,10.2249913237511,60111.5424491645,0.0,1.0
2001-03-01,15.2,15.35,15.2,15.35,8800,9.9628120590395,10.0611292833063,9.9628120590395,10.0611292833063,13425.9282627575,0.0,1.0
2001-03-02,15.3,15.5,15.3,15.5,13000,10.0283568752174,10.1594465075732,10.0283568752174,10.1594465075732,19833.7576608918,0.0,1.0
2001-03-05,15.55,15.55,15.3,15.3,23400,10.1922189156621,10.1922189156621,10.0283568752174,10.0283568752174,35700.7637896053,0.0,1.0
2001-03-06,15.65,15.65,15.45,15.5,11600,10.25776373184,10.25776373184,10.1266740994842,10.1594465075732,17697.8145281804,0.0,1.0
2001-03-07,15.35,15.65,15.35,15.65,20600,10.0611292833063,10.25776373184,10.0611292833063,10.25776373184,31428.8775241825,0.0,1.0
2001-03-08,15.36,15.55,15.33,15.33,5000,10.0676837649241,10.1922189156621,10.0480203200708,10.0480203200708,7628.36833111225,0.0,1.0
2001-03-09,15.38,15.5,15.2,15.5,4700,10.0807927281597,10.1594465075732,9.9628120590395,10.1594465075732,7170.6662312455,0.0,1.0
2001-03-12,15.15,15.2,14.9,14.9,73200,9.93003965095055,9.9628120590395,9.76617761050582,9.76617761050582,111679.312367483,0.0,1.0
2001-03-13,14.65,14.85,14.65,14.85,15300,9.60231557006109,9.73340520241688,9.60231557006109,9.73340520241688,23342.8070932035,0.0,1.0
2001-03-14,14.3,14.6,14.2,14.2,15800,9.37290871343848,9.56954316197215,9.30736389726058,9.30736389726058,24105.6439263147,0.0,1.0
2001-03-15,14.3,14.5,14.26,14.26,2300,9.37290871343848,9.50399834579426,9.34669078696732,9.34669078696732,3509.04943231163,0.0,1.0
2001-03-16,13.85,14.25,13.85,14.25,4300,9.07795704063796,9.34013630534953,9.07795704063796,9.34013630534953,6560.39676475653,0.0,1.0
2001-03-19,14.1,14.1,13.85,13.85,5200,9.24181908108269,9.24181908108269,9.07795704063796,9.07795704063796,7933.50306435673,0.0,1.0
2001-03-20,14.15,14.2,14.0,14.2,5200,9.27459148917164,9.30736389726058,9.1762742649048,9.30736389726058,7933.50306435672,0.0,1.0
2001-03-21,13.4,14.0,13.4,14.0,25300,8.78300536783745,9.1762742649048,8.78300536783745,9.1762742649048,38599.5437554279,0.0,1.0
2001-03-22,13.0,13.1,12.81,13.1,9000,8.52082610312589,8.58637091930378,8.39629095238789,8.58637091930378,13731.062996002,0.0,1.0
2001-03-23,13.26,13.5,13.26,13.26,3400,8.6912426251884,8.84855018401534,8.6912426251884,8.6912426251884,5187.29046515632,0.0,1.0
2001-03-26,13.95,13.95,13.6,13.6,900,9.14350185681585,9.14350185681585,8.91409500019323,8.91409500019323,1373.1062996002,0.0,1.0
2001-03-27,14.2,14.2,13.83,14.1,17300,9.30736389726058,9.30736389726058,9.06484807740238,9.24181908108269,26394.1544256484,0.0,1.0
2001-03-28,13.69,13.85,13.65,13.85,34700,8.97308533475334,9.07795704063796,8.94686740828218,9.07795704063796,52940.8762179189,0.0,1.0
2001-03-29,13.75,14.0,13.6,13.65,9500,9.01241222446007,9.1762742649048,8.91409500019323,8.94686740828218,14493.8998291133,0.0,1.0
2001-03-30,14.05,14.15,13.85,14.15,9000,9.20904667299375,9.27459148917164,9.07795704063796,9.27459148917164,13731.062996002,0.0,1.0
2001-04-02,14.05,14.05,14.05,14.05,0,9.20904667299375,9.20904667299375,9.20904667299375,9.20904667299375,0,0.0,1.0
2001-04-03,13.15,13.7,13.15,13.7,53500,8.61914332739272,8.97963981637112,8.61914332739272,8.97963981637112,81623.541142901,0.0,1.0
2001-04-04,13.75,13.75,13.4,13.5,7800,9.01241222446007,9.01241222446007,8.78300536783745,8.84855018401534,11900.2545965351,0.0,1.0
2001-04-05,13.95,14.2,13.91,14.05,15100,9.14350185681585,9.30736389726058,9.1172839303447,9.20904667299375,23037.672359959,0.0,1.0
2001-04-06,13.95,14.05,13.7,14.05,7700,9.14350185681585,9.20904667299375,8.97963981637112,9.20904667299375,11747.6872299128,0.0,1.0
2001-04-09,14.15,14.2,13.9,13.9,18100,9.27459148917164,9.30736389726058,9.11072944872691,9.11072944872691,27614.6933586263,0.0,1.0
2001-04-10,14.05,14.25,14.0,14.0,2700,9.20904667299375,9.34013630534953,9.1762742649048,9.1762742649048,4119.31889880061,0.0,1.0
2001-04-11,14.35,14.35,14.15,14.15,7200,9.40568112152742,9.40568112152742,9.27459148917164,9.27459148917164,10984.8503968016,0.0,1.0
2001-04-12,14.32,14.49,14.15,14.15,1800,9.38601767667405,9.49744386417647,9.27459148917164,9.27459148917164,2746.21259920041,0.0,1.0
2001-04-16,14.15,14.3,14.05,14.06,1300,9.27459148917164,9.37290871343848,9.20904667299375,9.21560115461154,1983.37576608918,0.0,1.0
2001-04-17,14.25,14.25,14.0,14.15,2200,9.34013630534953,9.34013630534953,9.1762742649048,9.27459148917164,3356.48206568938,0.0,1.0
2001-04-18,14.35,14.64,14.2,14.3,17100,9.40568112152742,9.59576108844331,9.30736389726058,9.37290871343848,26089.0196924039,0.0,1.0
2001-04-19,14.55,14.55,14.2,14.45,9800,9.5367707538832,9.5367707538832,9.30736389726058,9.47122593770531,14951.60192898,0.0,1.0
2001-04-20,14.55,14.55,14.25,14.25,2800,9.5367707538832,9.5367707538832,9.34013630534953,9.34013630534953,4271.88626542285,0.0,1.0
2001-04-23,14.2,14.25,14.0,14.05,4900,9.30736389726058,9.34013630534953,9.1762742649048,9.20904667299375,7475.80096448999,0.0,1.0
2001-04-24,14.36,14.37,14.15,14.25,11400,9.41223560314521,9.418790084763,9.27459148917164,9.34013630534953,17392.6797949359,0.0,1.0
2001-04-25,14.4,14.4,14.15,14.3,9100,9.43845352961637,9.43845352961637,9.27459148917164,9.37290871343848,13883.6303626243,0.0,1.0
2001-04-26,14.38,14.39,14.15,14.39,6200,9.42534456638079,9.43189904799858,9.27459148917164,9.43189904799858,9459.17673057917,0.0,1.0
2001-04-27,14.17,14.35,14.13,14.35,7400,9.28770045240721,9.40568112152742,9.26148252593606,9.40568112152742,11289.9851300461,0.0,1.0
2001-04-30,14.2,14.29,14.1,14.17,5800,9.30736389726058,9.36635423182068,9.24181908108269,9.28770045240721,8848.9072640902,0.0,1.0
2001-05-01,14.4,14.5,14.31,14.33,7700,9.43845352961637,9.50399834579426,9.37946319505626,9.39257215829184,11747.6872299128,0.0,1.0
2001-05-02,14.35,14.55,14.2,14.5,7900,9.40568112152742,9.5367707538832,9.30736389726058,9.50399834579426,12052.8219631573,0.0,1.0
2001-05-03,14.15,14.3,14.0,14.3,28100,9.27459148917164,9.37290871343848,9.1762742649048,9.37290871343848,42871.4300208508,0.0,1.0
2001-05-04,14.5,14.5,14.3,14.3,3200,9.50399834579426,9.50399834579426,9.37290871343848,9.37290871343848,4882.15573191183,0.0,1.0
2001-05-07,14.4,14.6,14.4,14.52,7800,9.43845352961637,9.56954316197215,9.43845352961637,9.51710730902983,11900.2545965351,0.0,1.0
2001-05-08,14.38,14.45,14.25,14.25,15800,9.42534456638079,9.47122593770531,9.34013630534953,9.34013630534953,24105.6439263147,0.0,1.0
2001-05-09,14.08,14.08,14.07,14.07,43000,9.22871011784711,9.22871011784711,9.22215563622932,9.22215563622932,65603.9676475653,0.0,1.0
2001-05-10,14.5,14.5,14.25,14.5,2500,9.50399834579426,9.50399834579426,9.34013630534953,9.50399834579426,3814.18416555612,0.0,1.0
2001-05-11,14.48,14.6,14.47,14.5,21200,9.49088938255868,9.56954316197215,9.48433490094089,9.50399834579426,32344.2817239159,0.0,1.0
2001-05-14,14.35,14.35,14.13,14.2,11800,9.40568112152742,9.40568112152742,9.26148252593606,9.30736389726058,18002.9492614249,0.0,1.0
2001-05-15,14.55,14.65,14.35,14.4,39500,9.5367707538832,9.60231557006109,9.40568112152742,9.43845352961637,60264.1098157867,0.0,1.0
2001-05-16,14.75,14.8,14.5,14.7,87300,9.66786038623898,9.70063279432793,9.50399834579426,9.63508797815004,133191.31106122,0.0,1.0
2001-05-17,14.75,14.75,14.55,14.55,5000,9.66786038623898,9.66786038623898,9.5367707538832,9.5367707538832,7628.36833111224,0.0,1.0
2001-05-18,14.67,14.7,14.59,14.7,6100,9.61542453329667,9.63508797815004,9.56298868035436,9.63508797815004,9306.60936395693,0.0,1.0
2001-05-21,14.69,14.69,14.35,14.4,36200,9.62853349653225,9.62853349653225,9.40568112152742,9.43845352961637,55229.3867172526,0.0,1.0
2001-05-22,14.59,14.63,14.55,14.55,3400,9.56298868035436,9.58920660682552,9.5367707538832,9.5367707538832,5187.29046515632,0.0,1.0
2001-05-23,14.47,14.6,14.4,14.59,13900,9.48433490094089,9.56954316197215,9.43845352961637,9.56298868035436,21206.863960492,0.0,1.0
2001-05-24,14.55,14.55,14.35,14.35,5700,9.5367707538832,9.5367707538832,9.40568112152742,9.40568112152742,8696.33989746795,0.0,1.0
2001-05-25,14.42,14.5,14.25,14.34,79900,9.45156249285194,9.50399834579426,9.34013630534953,9.39912663990963,121901.325931174,0.0,1.0
2001-05-29,14.26,14.4,14.1,14.35,5500,9.34669078696732,9.43845352961637,9.24181908108269,9.40568112152742,8391.20516422346,0.0,1.0
2001-05-30,14.05,14.2,14.05,14.05,2400,9.20904667299375,9.30736389726058,9.20904667299375,9.20904667299375,3661.61679893387,0.0,1.0
2001-05-31,14.0,14.1,13.9,14.1,10100,9.1762742649048,9.24181908108269,9.11072944872691,9.24181908108269,15409.3040288467,0.0,1.0
2001-06-01,14.0,14.05,13.8,13.8,14000,9.1762742649048,9.20904667299375,9.04518463254902,9.04518463254902,21359.4313271143,0.0,1.0
2001-06-04,14.15,14.2,14.01,14.01,1800,9.27459148917164,9.30736389726058,9.18282874652259,9.18282874652259,2746.2125992004,0.0,1.0
2001-06-05,14.31,14.35,14.15,14.15,20300,9.37946319505626,9.40568112152742,9.27459148917164,9.27459148917164,30971.1754243157,0.0,1.0
2001-06-06,14.28,14.28,14.0,14.0,31400,9.3597997502029,9.3597997502029,9.1762742649048,9.1762742649048,47906.1531193848,0.0,1.0
2001-06-07,14.3,14.3,14.0,14.15,8300,9.37290871343848,9.37290871343848,9.1762742649048,9.27459148917164,12663.0914296463,0.0,1.0
2001-06-08,14.12,14.12,13.9,14.05,4000,9.25492804431827,9.25492804431827,9.11072944872691,9.20904667299375,6102.69466488979,0.0,1.0
2001-06-11,13.85,13.95,13.65,13.95,2200,9.07795704063796,9.14350185681585,8.94686740828218,9.14350185681585,3356.48206568939,0.0,1.0
2001-06-12,13.78,13.92,13.78,13.85,123700,9.03207566931344,9.12383841196249,9.03207566931344,9.07795704063796,188725.832511717,0.0,1.0
2001-06-13,14.1,14.1,14.08,14.08,6600,9.24181908108269,9.24181908108269,9.22871011784711,9.22871011784711,10069.4461970682,0.0,1.0
2001-06-14,13.6,13.66,13.6,13.66,1600,8.91409500019323,8.95342188989997,8.91409500019323,8.95342188989997,2441.07786595592,0.0,1.0
2001-06-15,13.92,13.95,13.8,13.95,16000,9.12383841196249,9.14350185681585,9.04518463254902,9.14350185681585,24410.7786595591,0.0,1.0
2001-06-18,13.72,13.72,13.65,13.65,17200,8.9927487796067,8.9927487796067,8.94686740828218,8.94686740828218,26241.5870590261,0.0,1.0
2001-06-19,13.7,13.75,13.5,13.7,8200,8.97963981637112,9.01241222446007,8.84855018401534,8.97963981637112,12510.5240630241,0.0,1.0
2001-06-20,13.55,13.55,13.35,13.4,9800,8.88132259210429,8.88132259210429,8.75023295974851,8.78300536783745,14951.60192898,0.0,1.0
2001-06-21,13.65,13.65,13.3,13.3,6000,8.94686740828218,8.94686740828218,8.71746055165956,8.71746055165956,9154.04199733468,0.0,1.0
2001-06-22,13.5,13.55,13.3,13.55,9500,8.84855018401534,8.88132259210429,8.71746055165956,8.88132259210429,14493.8998291133,0.0,1.0
2001-06-25,13.45,13.56,13.35,13.35,6400,8.8157777759264,8.88787707372208,8.75023295974851,8.75023295974851,9764.31146382366,0.0,1.0
2001-06-26,13.49,13.49,13.23,13.23,3700,8.84199570239755,8.84199570239755,8.67157918033504,8.67157918033504,5644.99256502306,0.0,1.0
2001-06-27,13.3,13.35,13.15,13.15,5200,8.71746055165956,8.75023295974851,8.61914332739272,8.61914332739272,7933.50306435673,0.0,1.0
2001-06-28,13.35,13.4,13.2,13.22,5700,8.75023295974851,8.78300536783745,8.65191573548167,8.66502469871725,8696.33989746795,0.0,1.0
2001-06-29,13.45,13.45,13.2,13.45,111400,8.8157777759264,8.8157777759264,8.65191573548167,8.8157777759264,169960.046417181,0.0,1.0
2001-07-02,13.45,13.6,13.35,13.5,30100,8.8157777759264,8.91409500019323,8.75023295974851,8.84855018401534,45922.7773532957,0.0,1.0
2001-07-03,13.4,13.45,13.3,13.3,4000,8.78300536783745,8.8157777759264,8.71746055165956,8.71746055165956,6102.69466488979,0.0,1.0
2001-07-05,13.1,13.15,13.0,13.15,4100,8.58637091930378,8.61914332739272,8.52082610312589,8.61914332739272,6255.26203151203,0.0,1.0
2001-07-06,13.05,13.05,13.05,13.05,3300,8.55359851121483,8.55359851121483,8.55359851121483,8.55359851121483,5034.72309853408,0.0,1.0
2001-07-09,13.05,13.05,13.0,13.0,2000,8.55359851121483,8.55359851121483,8.52082610312589,8.52082610312589,3051.3473324449,0.0,1.0
2001-07-10,12.75,12.99,12.75,12.99,8700,8.35696406268116,8.5142716215081,8.35696406268116,8.5142716215081,13273.3608961353,0.0,1.0
2001-07-11,12.95,12.95,12.75,12.85,10300,8.48805369503694,8.48805369503694,8.35696406268116,8.42250887885905,15714.4387620912,0.0,1.0
2001-07-12,13.15,13.15,12.85,12.85,60700,8.61914332739272,8.61914332739272,8.42250887885905,8.42250887885905,92608.3915397026,0.0,1.0
2001-07-13,13.02,13.1,12.86,13.0,4500,8.53393506636146,8.58637091930378,8.42906336047684,8.52082610312589,6865.53149800102,0.0,1.0
2001-07-16,13.1,13.1,13.0,13.1,4400,8.58637091930378,8.58637091930378,8.52082610312589,8.58637091930378,6712.96413137877,0.0,1.0
2001-07-17,13.2,13.2,12.7,12.7,1600,8.65191573548167,8.65191573548167,8.32419165459221,8.32419165459221,2441.07786595592,0.0,1.0
2001-07-18,13.25,13.25,13.01,13.1,7100,8.68468814357061,8.68468814357061,8.52738058474367,8.58637091930378,10832.2830301794,0.0,1.0
2001-07-19,13.49,13.49,13.2,13.2,12100,8.84199570239755,8.84199570239755,8.65191573548167,8.65191573548167,18460.6513612916,0.0,1.0
2001-07-20,13.4,13.49,13.2,13.49,7000,8.78300536783745,8.84199570239755,8.65191573548167,8.84199570239755,10679.7156635571,0.0,1.0
2001-07-23,13.3,13.4,13.1,13.4,6200,8.71746055165956,8.78300536783745,8.58637091930378,8.78300536783745,9459.17673057917,0.0,1.0
2001-07-24,12.9,13.2,12.9,13.2,2900,8.45528128694799,8.65191573548167,8.45528128694799,8.65191573548167,4424.4536320451,0.0,1.0
2001-07-25,12.87,12.9,12.85,12.85,3900,8.43561784209463,8.45528128694799,8.42250887885905,8.42250887885905,5950.12729826754,0.0,1.0
2001-07-26,12.85,12.95,12.75,12.9,13300,8.42250887885905,8.48805369503694,8.35696406268116,8.45528128694799,20291.4597607585,0.0,1.0
2001-07-27,12.91,13.05,12.85,13.0,1500,8.46183576856578,8.55359851121483,8.42250887885905,8.52082610312589,2288.51049933367,0.0,1.0
2001-07-30,13.15,13.15,13.15,13.15,1800,8.61914332739272,8.61914332739272,8.61914332739272,8.61914332739272,2746.21259920041,0.0,1.0
2001-07-31,13.1,13.4,13.1,13.25,52200,8.58637091930378,8.78300536783745,8.58637091930378,8.68468814357061,79640.1653768117,0.0,1.0
2001-08-01,13.44,13.45,13.31,13.45,7000,8.80922329430861,8.8157777759264,8.72401503327735,8.8157777759264,10679.7156635571,0.0,1.0
2001-08-02,13.35,13.67,13.35,13.65,58000,8.75023295974851,8.95997637151776,8.75023295974851,8.94686740828218,88489.0726409019,0.0,1.0
2001-08-03,13.4,13.5,13.25,13.5,8700,8.78300536783745,8.84855018401534,8.68468814357061,8.84855018401534,13273.3608961353,0.0,1.0
2001-08-06,13.39,13.39,13.1,13.1,5300,8.77645088621966,8.77645088621966,8.58637091930378,8.58637091930378,8086.07043097897,0.0,1.0
2001-08-07,13.35,13.35,13.11,13.11,2200,8.75023295974851,8.75023295974851,8.59292540092157,8.59292540092157,3356.48206568938,0.0,1.0
2001-08-08,13.3,13.3,13.3,13.3,2300,8.71746055165956,8.71746055165956,8.71746055165956,8.71746055165956,3509.04943231163,0.0,1.0
2001-08-09,13.28,13.28,13.11,13.25,2100,8.70435158842398,8.70435158842398,8.59292540092157,8.68468814357061,3203.91469906714,0.0,1.0
2001-08-10,13.11,13.11,12.92,13.1,2900,8.59292540092157,8.59292540092157,8.46839025018357,8.58637091930378,4424.4536320451,0.0,1.0
2001-08-13,13.12,13.2,13.0,13.0,12900,8.59947988253935,8.65191573548167,8.52082610312589,8.52082610312589,19681.1902942696,0.0,1.0
2001-08-14,13.28,13.45,13.15,13.22,4300,8.70435158842398,8.8157777759264,8.61914332739272,8.66502469871725,6560.39676475652,0.0,1.0
2001-08-15,13.36,13.5,13.25,13.25,2100,8.75678744136629,8.84855018401534,8.68468814357061,8.68468814357061,3203.91469906714,0.0,1.0
2001-08-16,13.16,13.17,13.16,13.17,6600,8.62569780901051,8.6322522906283,8.62569780901051,8.6322522906283,10069.4461970682,0.0,1.0
2001-08-17,13.1,13.31,13.09,13.3,1300,8.58637091930378,8.72401503327735,8.57981643768599,8.71746055165956,1983.37576608918,0.0,1.0
2001-08-20,13.25,13.25,13.12,13.12,400,8.68468814357061,8.68468814357061,8.59947988253935,8.59947988253935,610.269466488979,0.0,1.0
2001-08-21,13.25,13.25,13.2,13.2,3100,8.68468814357061,8.68468814357061,8.65191573548167,8.65191573548167,4729.58836528959,0.0,1.0
2001-08-22,13.25,13.3,13.25,13.3,800,8.68468814357061,8.71746055165956,8.68468814357061,8.71746055165956,1220.53893297796,0.0,1.0
2001-08-23,13.06,13.28,13.04,13.28,1300,8.56015299283262,8.70435158842398,8.54704402959704,8.70435158842398,1983.37576608918,0.0,1.0
2001-08-24,13.18,13.42,13.15,13.2,3300,8.70041889945331,8.85884837865428,8.68061521455319,8.71362135605339,4999.06964281145,0.094,1.0
2001-08-27,13.24,13.26,13.24,13.24,700,8.74002626925355,8.75322872585363,8.74002626925355,8.74002626925355,1060.40871211152,0.0,1.0
2001-08-28,13.14,13.14,13.06,13.06,1600,8.67401398625315,8.67401398625315,8.62120415985282,8.62120415985282,2423.79134196918,0.0,1.0
2001-08-29,12.95,13.13,12.93,13.13,32000,8.54859064855238,8.66741275795311,8.5353881919523,8.66741275795311,48475.8268393837,0.0,1.0
2001-08-30,12.84,12.95,12.84,12.95,2100,8.47597713725193,8.54859064855238,8.47597713725193,8.54859064855238,3181.22613633456,0.0,1.0
2001-08-31,13.05,13.05,12.82,12.82,3500,8.61460293155278,8.61460293155278,8.46277468065185,8.46277468065185,5302.0435605576,0.0,1.0
2001-09-04,12.6,12.67,12.6,12.65,3100,8.31754765805096,8.36375625615124,8.31754765805096,8.35055379955116,4696.0957250653,0.0,1.0
2001-09-05,12.63,12.65,12.51,12.51,2800,8.33735134295108,8.35055379955116,8.2581366033506,8.2581366033506,4241.63484844608,0.0,1.0
2001-09-06,12.47,12.5,12.41,12.5,5400,8.23173169015044,8.25153537505056,8.19212432035019,8.25153537505056,8180.295779146,0.0,1.0
2001-09-07,12.21,12.45,12.21,12.4,52600,8.06009975434938,8.21852923355035,8.06009975434938,8.18552309205015,79682.140367237,0.0,1.0
2001-09-10,12.04,12.04,11.9,12.0,33900,7.9478788732487,7.9478788732487,7.85546167704813,7.92147396004853,51354.0790579721,0.0,1.0
2001-09-17,11.9,11.9,11.6,11.7,6100,7.85546167704813,7.85546167704813,7.65742482804692,7.72343711104732,9240.70449125752,0.0,1.0
2001-09-18,11.75,11.85,11.6,11.6,2300,7.75644325254752,7.82245553554793,7.65742482804692,7.65742482804692,3484.20005408071,0.0,1.0
2001-09-19,11.8,11.85,11.55,11.85,16200,7.78944939404773,7.82245553554793,7.62441868654671,7.82245553554793,24540.887337438,0.0,1.0
2001-09-20,11.01,11.5,11.0,11.5,14100,7.26795235834453,7.59141254504651,7.26135113004449,7.59141254504651,21359.6612011035,0.0,1.0
2001-09-21,10.65,11.0,10.55,11.0,34100,7.03030813954307,7.26135113004449,6.96429585654267,7.26135113004449,51657.0529757183,0.0,1.0
2001-09-24,11.4,11.4,10.9,11.4,6100,7.52540026204611,7.52540026204611,7.19533884704409,7.52540026204611,9240.70449125752,0.0,1.0
2001-09-25,11.85,11.85,11.5,11.5,4300,7.82245553554793,7.82245553554793,7.59141254504651,7.59141254504651,6513.93923154219,0.0,1.0
2001-09-26,11.76,11.85,11.7,11.85,3400,7.76304448084756,7.82245553554793,7.72343711104732,7.82245553554793,5150.55660168452,0.0,1.0
2001-09-27,12.05,12.05,11.55,11.55,4300,7.95448010154874,7.95448010154874,7.62441868654671,7.62441868654671,6513.93923154218,0.0,1.0
2001-09-28,12.05,12.3,12.01,12.3,13600,7.95448010154874,8.11951080904975,7.92807518834857,8.11951080904975,20602.2264067381,0.0,1.0
2001-10-01,11.91,12.07,11.91,12.05,10100,7.86206290534817,7.96768255814882,7.86206290534817,7.95448010154874,15300.1828461805,0.0,1.0
2001-10-02,11.99,11.99,11.8,11.9,7900,7.91487273174849,7.91487273174849,7.78944939404773,7.85546167704813,11967.4697509729,0.0,1.0
2001-10-03,11.94,11.94,11.66,11.94,1700,7.88186659024829,7.88186659024829,7.69703219784716,7.88186659024829,2575.27830084226,0.0,1.0
2001-10-04,12.15,12.15,12.0,12.15,5700,8.02049238454914,8.02049238454914,7.92147396004853,8.02049238454914,8634.75665576523,0.0,1.0
2001-10-05,12.0,12.0,12.0,12.0,3200,7.92147396004853,7.92147396004853,7.92147396004853,7.92147396004853,4847.58268393838,0.0,1.0
2001-10-08,12.15,12.15,11.95,12.15,300,8.02049238454914,8.02049238454914,7.88846781854833,8.02049238454914,454.460876619222,0.0,1.0
2001-10-09,12.04,12.05,12.04,12.05,400,7.9478788732487,7.95448010154874,7.9478788732487,7.95448010154874,605.947835492296,0.0,1.0
2001-10-10,12.17,12.17,11.92,12.02,159300,8.03369484114922,8.03369484114922,7.86866413364821,7.93467641664861,241318.725484807,0.0,1.0
2001-10-11,12.24,12.28,12.05,12.28,4200,8.07990343924951,8.10630835244967,7.95448010154874,8.10630835244967,6362.45227266911,0.0,1.0
2001-10-12,12.0,12.2,11.96,12.2,3000,7.92147396004853,8.05349852604934,7.89506904684837,8.05349852604934,4544.60876619223,0.0,1.0
2001-10-15,12.2,12.2,12.03,12.04,3300,8.05349852604934,8.05349852604934,7.94127764494866,7.9478788732487,4999.06964281145,0.0,1.0
2001-10-16,12.14,12.27,12.06,12.27,6000,8.0138911562491,8.09970712414963,7.96108132984878,8.09970712414963,9089.21753238445,0.0,1.0
2001-10-17,11.92,12.2,11.91,12.12,24000,7.86866413364821,8.05349852604934,7.86206290534817,8.00068869964902,36356.8701295378,0.0,1.0
2001-10-18,12.25,12.25,12.06,12.1,20900,8.08650466754955,8.08650466754955,7.96108132984878,7.98748624304894,31660.7744044725,0.0,1.0
2001-10-19,12.05,12.15,11.96,12.07,7000,7.95448010154874,8.02049238454914,7.89506904684837,7.96768255814882,10604.0871211152,0.0,1.0
2001-10-22,12.2,12.24,12.02,12.24,10100,8.05349852604934,8.07990343924951,7.93467641664861,8.07990343924951,15300.1828461805,0.0,1.0
2001-10-23,12.37,12.4,12.21,12.4,7400,8.16571940715003,8.18552309205015,8.06009975434938,8.18552309205015,11210.0349566075,0.0,1.0
2001-10-24,12.23,12.35,12.23,12.35,1300,8.07330221094947,8.15251695054995,8.07330221094947,8.15251695054995,1969.33046534996,0.0,1.0
2001-10-25,12.26,12.45,12.16,12.23,16900,8.09310589584959,8.21852923355035,8.02709361284918,8.07330221094947,25601.2960495495,0.0,1.0
2001-10-26,12.45,12.45,12.16,12.16,3900,8.21852923355035,8.21852923355035,8.02709361284918,8.02709361284918,5907.99139604989,0.0,1.0
2001-10-29,12.34,12.39,12.15,12.35,2900,8.14591572224991,8.17892186375011,8.02049238454914,8.15251695054995,4393.12180731915,0.0,1.0
2001-10-30,12.14,12.17,12.01,12.17,3500,8.0138911562491,8.03369484114922,7.92807518834857,8.03369484114922,5302.04356055759,0.0,1.0
2001-10-31,12.24,12.24,12.01,12.01,6500,8.07990343924951,8.07990343924951,7.92807518834857,7.92807518834857,9846.65232674981,0.0,1.0
2001-11-01,12.35,12.35,12.15,12.25,26600,8.15251695054995,8.15251695054995,8.02049238454914,8.08650466754955,40295.5310602377,0.0,1.0
2001-11-02,12.2,12.4,12.2,12.4,1300,8.05349852604934,8.18552309205015,8.05349852604934,8.18552309205015,1969.33046534996,0.0,1.0
2001-11-05,12.44,12.44,12.25,12.25,2500,8.21192800525031,8.21192800525031,8.08650466754955,8.08650466754955,3787.17397182685,0.0,1.0
2001-11-06,12.49,12.49,12.3,12.3,4500,8.24493414675052,8.24493414675052,8.11951080904975,8.11951080904975,6816.91314928833,0.0,1.0
2001-11-07,12.56,12.56,12.3,12.56,2200,8.2911427448508,8.2911427448508,8.11951080904975,8.2911427448508,3332.71309520763,0.0,1.0
2001-11-08,12.55,12.75,12.55,12.56,16200,8.28454151655076,8.41656608255157,8.28454151655076,8.2911427448508,24540.887337438,0.0,1.0
2001-11-09,12.59,12.74,12.43,12.47,8600,8.31094642975092,8.40996485425153,8.20532677695027,8.23173169015044,13027.8784630844,0.0,1.0
2001-11-12,12.31,12.54,12.3,12.4,26400,8.12611203734979,8.27794028825072,8.11951080904975,8.18552309205015,39992.5571424916,0.0,1.0
2001-11-13,12.35,12.55,12.33,12.49,26700,8.15251695054995,8.28454151655076,8.13931449394987,8.24493414675052,40447.0180191108,0.0,1.0
2001-11-14,12.47,12.65,12.46,12.55,21900,8.23173169015044,8.35055379955116,8.2251304618504,8.28454151655076,33175.6439932032,0.0,1.0
2001-11-15,12.72,12.89,12.72,12.8,3700,8.39676239765145,8.50898327875213,8.39676239765145,8.44957222405177,5605.01747830374,0.0,1.0
2001-11-16,12.81,13.07,12.81,12.89,17600,8.45617345235181,8.62780538815286,8.45617345235181,8.50898327875213,26661.704761661,0.0,1.0
2001-11-19,12.96,13.11,12.86,13.0,16000,8.55519187685242,8.65421030135302,8.48917959385201,8.58159679005258,24237.9134196919,0.0,1.0
2001-11-20,13.04,13.05,12.91,13.05,5100,8.60800170325274,8.61460293155278,8.52218573535222,8.61460293155278,7725.83490252678,0.0,1.0
2001-11-21,12.94,12.94,12.84,12.94,11500,8.54198942025234,8.54198942025234,8.47597713725193,8.54198942025234,17421.0002704035,0.0,1.0
2001-11-23,12.74,12.8,12.71,12.8,1000,8.40996485425153,8.44957222405177,8.39016116935141,8.44957222405177,1514.86958873074,0.0,1.0
2001-11-26,12.85,12.85,12.71,12.75,11400,8.48257836555197,8.48257836555197,8.39016116935141,8.41656608255157,17269.5133115305,0.0,1.0
2001-11-27,12.66,12.79,12.66,12.66,2900,8.3571550278512,8.44297099575173,8.3571550278512,8.3571550278512,4393.12180731915,0.0,1.0
2001-11-28,12.51,12.7,12.51,12.7,23100,8.2581366033506,8.38355994105136,8.2581366033506,8.38355994105136,34993.4874996801,0.0,1.0
2001-11-29,12.65,12.65,12.41,12.5,10100,8.35055379955116,8.35055379955116,8.19212432035019,8.25153537505056,15300.1828461805,0.0,1.0
2001-11-30,12.45,12.63,12.41,12.63,132300,8.21852923355035,8.33735134295108,8.19212432035019,8.33735134295108,200417.246589077,0.0,1.0
2001-12-03,12.31,12.49,12.31,12.49,9600,8.12611203734979,8.24493414675052,8.12611203734979,8.24493414675052,14542.7480518151,0.0,1.0
2001-12-04,12.67,12.67,12.45,12.63,5900,8.36375625615124,8.36375625615124,8.21852923355035,8.33735134295108,8937.73057351138,0.0,1.0
2001-12-05,12.79,12.9,12.65,12.9,223300,8.44297099575173,8.51558450705217,8.35055379955116,8.51558450705217,338270.379163574,0.0,1.0
2001-12-06,12.77,12.88,12.65,12.88,14900,8.42976853915165,8.50238205045209,8.35055379955116,8.50238205045209,22571.556872088,0.0,1.0
2001-12-07,12.7,12.84,12.7,12.84,15300,8.38355994105136,8.47597713725193,8.38355994105136,8.47597713725193,23177.5047075804,0.0,1.0
2001-12-10,12.46,12.55,12.46,12.55,2200,8.2251304618504,8.28454151655076,8.2251304618504,8.28454151655076,3332.71309520763,0.0,1.0
2001-12-11,12.45,12.68,12.38,12.38,9100,8.21852923355035,8.37035748445128,8.17232063545007,8.17232063545007,13785.3132574498,0.0,1.0
2001-12-12,12.51,12.69,12.51,12.52,3500,8.2581366033506,8.37695871275132,8.2581366033506,8.26473783165064,5302.04356055759,0.0,1.0
2001-12-13,12.31,12.54,12.31,12.4,11000,8.12611203734979,8.27794028825072,8.12611203734979,8.18552309205015,16663.5654760382,0.0,1.0
2001-12-14,12.35,12.55,12.35,12.37,5100,8.15251695054995,8.28454151655076,8.15251695054995,8.16571940715003,7725.83490252678,0.0,1.0
2001-12-17,12.55,12.64,12.46,12.47,13200,8.28454151655076,8.34395257125112,8.2251304618504,8.23173169015044,19996.2785712458,0.0,1.0
2001-12-18,12.55,12.55,12.36,12.37,4900,8.28454151655076,8.28454151655076,8.15911817884999,8.16571940715003,7422.86098478063,0.0,1.0
2001-12-19,12.4,12.4,12.21,12.3,12500,8.18552309205015,8.18552309205015,8.06009975434938,8.11951080904975,18935.8698591343,0.0,1.0
2001-12-20,12.48,12.54,12.31,12.54,58500,8.23833291845048,8.27794028825072,8.12611203734979,8.27794028825072,88619.8709407483,0.0,1.0
2001-12-21,12.37,12.59,12.36,12.42,2300,8.16571940715003,8.31094642975092,8.15911817884999,8.19872554865023,3484.2000540807,0.0,1.0
2001-12-24,12.15,12.2,12.15,12.2,2600,8.02379299869916,8.05681272297364,8.02379299869916,8.05681272297364,3937.04074932161,0.005,1.0
2001-12-26,12.3,12.39,12.2,12.2,8600,8.12285217152261,8.18228767521668,8.05681272297364,8.05681272297364,13022.5194016022,0.0,1.0
2001-12-27,12.45,12.51,12.31,12.32,21100,8.22191134434605,8.26153501347543,8.1294561163775,8.1360600612324,31950.5999271869,0.0,1.0
2001-12-28,12.54,12.54,12.26,12.26,9800,8.28134684804012,8.28134684804012,8.09643639210302,8.09643639210302,14839.6151320584,0.0,1.0
2001-12-31,12.54,12.7,12.46,12.6,27500,8.28134684804012,8.38700996571846,8.22851528920095,8.3209705171695,41641.7771562862,0.0,1.0
2002-01-02,12.69,12.82,12.51,12.8,36700,8.38040602086357,8.46625730397722,8.26153501347543,8.45304941426743,55572.8444231165,0.0,1.0
2002-01-03,12.7,12.7,12.51,12.7,62900,8.38700996571846,8.38700996571846,8.26153501347543,8.38700996571846,95246.101204742,0.0,1.0
2002-01-04,12.82,12.82,12.56,12.82,3300,8.46625730397722,8.46625730397722,8.29455473774992,8.46625730397722,4997.01325875435,0.0,1.0
2002-01-07,12.61,12.79,12.61,12.67,900,8.3275744620244,8.44644546941253,8.3275744620244,8.36719813115378,1362.82179784209,0.0,1.0
2002-01-08,12.68,12.7,12.51,12.6,28500,8.37380207600867,8.38700996571846,8.26153501347543,8.3209705171695,43156.023598333,0.0,1.0
2002-01-09,12.7,12.7,12.51,12.69,8700,8.38700996571846,8.38700996571846,8.26153501347543,8.38040602086357,13173.9440458069,0.0,1.0
2002-01-10,12.6,12.64,12.51,12.64,66900,8.3209705171695,8.34738629658909,8.26153501347543,8.34738629658909,101303.086972929,0.0,1.0
2002-01-11,12.56,12.79,12.56,12.62,2600,8.29455473774992,8.44644546941253,8.29455473774992,8.33417840687929,3937.0407493216,0.0,1.0
2002-01-14,12.46,12.64,12.45,12.48,19000,8.22851528920095,8.34738629658909,8.22191134434605,8.24172317891074,28770.6823988887,0.0,1.0
2002-01-15,12.49,12.49,12.31,12.48,9200,8.24832712376564,8.24832712376564,8.1294561163775,8.24172317891074,13931.0672668303,0.0,1.0
2002-01-16,12.31,12.33,12.16,12.23,12100,8.1294561163775,8.1426640060873,8.03039694355406,8.07662455753833,18322.3819487659,0.0,1.0
2002-01-17,12.49,12.49,12.32,12.32,11200,8.24832712376564,8.24832712376564,8.1360600612324,8.1360600612324,16959.5601509238,0.0,1.0
2002-01-18,12.49,12.49,12.32,12.47,3200,8.24832712376564,8.24832712376564,8.1360600612324,8.23511923405585,4845.58861454967,0.0,1.0
2002-01-22,12.27,12.49,12.25,12.49,10700,8.10304033695792,8.24832712376564,8.08983244724813,8.24832712376564,16202.4369299005,0.0,1.0
2002-01-23,12.53,12.55,12.5,12.55,26000,8.27474290318523,8.28795079289502,8.25493106862054,8.28795079289502,39370.407493216,0.0,1.0
2002-01-24,12.54,12.55,12.47,12.5,6400,8.28134684804012,8.28795079289502,8.23511923405585,8.25493106862054,9691.17722909934,0.0,1.0
2002-01-25,12.17,12.17,12.17,12.17,900,8.03700088840895,8.03700088840895,8.03700088840895,8.03700088840895,1362.82179784209,0.0,1.0
2002-01-28,12.28,12.28,12.2,12.28,7700,8.10964428181281,8.10964428181281,8.05681272297364,8.10964428181281,11659.6976037601,0.0,1.0
2002-01-29,12.09,12.09,12.0,12.07,21500,7.98416932956978,7.98416932956978,7.92473382587572,7.97096143985999,32556.2985040056,0.0,1.0
2002-01-30,12.0,12.0,11.87,11.89,48100,7.92473382587572,7.92473382587572,7.83888254276206,7.85209043247186,72835.2538624497,0.0,1.0
2002-01-31,11.92,11.99,11.91,11.99,3100,7.87190226703654,7.91812988102082,7.86529832218165,7.91812988102082,4694.16397034499,0.0,1.0
2002-02-01,11.89,11.99,11.89,11.99,6700,7.85209043247186,7.91812988102082,7.85209043247186,7.91812988102082,10145.4511617134,0.0,1.0
2002-02-04,11.89,11.89,11.78,11.78,1200,7.85209043247186,7.85209043247186,7.77944703906799,7.77944703906799,1817.09573045612,0.0,1.0
2002-02-05,11.94,11.94,11.76,11.77,3300,7.88511015674634,7.88511015674634,7.7662391493582,7.7728430942131,4997.01325875434,0.0,1.0
2002-02-06,11.78,11.89,11.71,11.71,7300,7.77944703906799,7.85209043247186,7.73321942508372,7.73321942508372,11053.9990269414,0.0,1.0
2002-02-07,11.97,12.14,11.85,12.0,10600,7.90492199131103,8.01718905384427,7.82567465305227,7.92473382587572,16051.0122856958,0.0,1.0
2002-02-08,12.01,12.2,12.0,12.1,38900,7.93133777073061,8.05681272297364,7.92473382587572,7.99077327442468,58904.1865956194,0.0,1.0
2002-02-11,12.3,12.3,12.11,12.25,7500,8.12285217152261,8.12285217152261,7.99737721927958,8.08983244724813,11356.8483153508,0.0,1.0
2002-02-12,12.12,12.24,12.06,12.23,24400,8.00398116413447,8.08322850239323,7.96435749500509,8.07662455753833,36947.6131859412,0.0,1.0
2002-02-13,12.28,12.29,12.08,12.08,2500,8.10964428181281,8.11624822666771,7.97756538471489,7.97756538471489,3785.61610511693,0.0,1.0
2002-02-14,12.25,12.3,12.25,12.25,14200,8.08983244724813,8.12285217152261,8.08983244724813,8.08983244724813,21502.2994770641,0.0,1.0
2002-02-15,12.25,12.25,12.25,12.25,0,8.08983244724813,8.08983244724813,8.08983244724813,8.08983244724813,0,0.0,1.0
2002-02-19,12.19,12.24,12.06,12.24,4600,8.05020877811875,8.08322850239323,7.96435749500509,8.08322850239323,6965.53363341515,0.0,1.0
2002-02-20,11.96,12.14,11.96,12.14,3500,7.89831804645613,8.01718905384427,7.89831804645613,8.01718905384427,5299.8625471637,0.0,1.0
2002-02-21,12.14,12.14,11.96,11.96,1300,8.01718905384427,8.01718905384427,7.89831804645613,7.89831804645613,1968.5203746608,0.0,1.0
2002-02-22,12.06,12.06,12.05,12.05,5900,7.96435749500509,7.96435749500509,7.9577535501502,7.9577535501502,8934.05400807596,0.0,1.0
2002-02-25,12.05,12.18,12.0,12.18,1600,7.9577535501502,8.04360483326385,7.92473382587572,8.04360483326385,2422.79430727483,0.0,1.0
2002-02-26,12.0,12.02,12.0,12.02,2000,7.92473382587572,7.93794171558551,7.92473382587572,7.93794171558551,3028.49288409354,0.0,1.0
2002-02-27,12.19,12.24,12.01,12.05,7600,8.05020877811875,8.08322850239323,7.93133777073061,7.9577535501502,11508.2729595555,0.0,1.0
2002-02-28,12.24,12.24,12.1,12.1,1600,8.08322850239323,8.08322850239323,7.99077327442468,7.99077327442468,2422.79430727483,0.0,1.0
2002-03-01,12.2,12.3,12.2,12.3,4400,8.05681272297364,8.12285217152261,8.05681272297364,8.12285217152261,6662.6843450058,0.0,1.0
2002-03-04,12.4,12.54,12.4,12.49,1300,8.18889162007157,8.28134684804012,8.18889162007157,8.24832712376564,1968.5203746608,0.0,1.0
2002-03-05,12.36,12.51,12.25,12.25,36700,8.16247584065199,8.26153501347543,8.08983244724813,8.08983244724813,55572.8444231165,0.0,1.0
2002-03-06,12.69,12.69,12.51,12.51,5100,8.38040602086357,8.38040602086357,8.26153501347543,8.26153501347543,7722.65685443853,0.0,1.0
2002-03-07,12.84,12.84,12.66,12.73,8600,8.47946519368701,8.47946519368701,8.36059418629888,8.40682180028315,13022.5194016022,0.0,1.0
2002-03-08,12.94,13.0,12.85,12.9,17400,8.54550464223598,8.58512831136536,8.48606913854191,8.51908886281639,26347.8880916138,0.0,1.0
2002-03-11,12.94,12.94,12.71,12.85,5400,8.54550464223598,8.54550464223598,8.39361391057336,8.48606913854191,8176.93078705257,0.0,1.0
2002-03-12,12.86,12.86,12.66,12.86,13900,8.49267308339681,8.49267308339681,8.36059418629888,8.49267308339681,21048.0255444501,0.0,1.0
2002-03-13,12.94,12.97,12.85,12.94,12800,8.54550464223598,8.56531647680067,8.48606913854191,8.54550464223598,19382.3544581987,0.0,1.0
2002-03-14,13.08,13.09,12.86,13.09,8500,8.63795987020453,8.64456381505943,8.49267308339681,8.64456381505943,12871.0947573976,0.0,1.0
2002-03-15,13.12,13.19,13.01,13.14,123600,8.66437564962411,8.71060326360839,8.59173225622025,8.67758353933391,187160.860236981,0.0,1.0
2002-03-18,13.13,13.29,13.06,13.22,11300,8.67097959447901,8.77664271215735,8.62475198049474,8.73041509817308,17110.9847951285,0.0,1.0
2002-03-19,13.21,13.24,13.05,13.07,18100,8.72381115331818,8.74362298788287,8.61814803563984,8.63135592534963,27407.8606010466,0.0,1.0
2002-03-20,13.24,13.24,13.07,13.07,6700,8.74362298788287,8.74362298788287,8.63135592534963,8.63135592534963,10145.4511617134,0.0,1.0
2002-03-21,13.24,13.24,13.07,13.24,8200,8.74362298788287,8.74362298788287,8.63135592534963,8.74362298788287,12416.8208247835,0.0,1.0
2002-03-22,13.21,13.21,13.21,13.21,1400,8.72381115331818,8.72381115331818,8.72381115331818,8.72381115331818,2119.94501886548,0.0,1.0
2002-03-25,13.03,13.24,13.02,13.24,21700,8.60494014593005,8.74362298788287,8.59833620107515,8.74362298788287,32859.1477924149,0.0,1.0
2002-03-26,13.18,13.18,13.02,13.18,7800,8.70399931875349,8.70399931875349,8.59833620107515,8.70399931875349,11811.1222479648,0.0,1.0
2002-03-27,13.14,13.14,13.01,13.14,11000,8.67758353933391,8.67758353933391,8.59173225622025,8.67758353933391,16656.7108625145,0.0,1.0
2002-03-28,13.12,13.12,12.97,12.97,3100,8.66437564962411,8.66437564962411,8.56531647680067,8.56531647680067,4694.16397034499,0.0,1.0
2002-04-01,13.39,13.39,13.15,13.39,17800,8.84268216070632,8.84268216070632,8.6841874841888,8.84268216070632,26953.5866684325,0.0,1.0
2002-04-02,13.44,13.46,13.16,13.34,60300,8.8757018849808,8.88890977469059,8.6907914290437,8.80966243643184,91309.0604554203,0.0,1.0
2002-04-03,13.35,13.54,13.35,13.45,2100,8.81626638128673,8.94174133352976,8.81626638128673,8.8823058298357,3179.91752829822,0.0,1.0
2002-04-04,13.48,13.49,13.3,13.44,21000,8.90211766440039,8.90872160925528,8.78324665701225,8.8757018849808,31799.1752829822,0.0,1.0
2002-04-05,13.42,13.45,13.26,13.44,12600,8.86249399527101,8.8823058298357,8.75683087759266,8.8757018849808,19079.5051697893,0.0,1.0
2002-04-08,13.01,13.19,13.01,13.02,13400,8.59173225622025,8.71060326360839,8.59173225622025,8.59833620107515,20290.9023234267,0.0,1.0
2002-04-09,13.23,13.3,13.1,13.3,8000,8.73701904302798,8.78324665701225,8.65116775991432,8.78324665701225,12113.9715363742,0.0,1.0
2002-04-10,13.42,13.43,13.42,13.43,700,8.86249399527101,8.8690979401259,8.86249399527101,8.8690979401259,1059.97250943274,0.0,1.0
2002-04-11,13.15,13.3,13.11,13.21,4600,8.6841874841888,8.78324665701225,8.65777170476922,8.72381115331818,6965.53363341515,0.0,1.0
2002-04-12,13.19,13.25,13.06,13.06,3500,8.71060326360839,8.75022693273777,8.62475198049474,8.62475198049474,5299.8625471637,0.0,1.0
2002-04-15,13.21,13.34,13.2,13.2,1100,8.72381115331818,8.80966243643184,8.71720720846329,8.71720720846329,1665.67108625145,0.0,1.0
2002-04-16,13.48,13.48,13.26,13.26,13000,8.90211766440039,8.90211766440039,8.75683087759266,8.75683087759266,19685.203746608,0.0,1.0
2002-04-17,13.5,13.55,13.41,13.55,5100,8.91532555411018,8.94834527838466,8.85589005041611,8.94834527838466,7722.65685443853,0.0,1.0
2002-04-18,13.59,13.59,13.43,13.5,38600,8.97476105780425,8.97476105780425,8.8690979401259,8.91532555411018,58449.9126630054,0.0,1.0
2002-04-19,13.65,13.66,13.46,13.52,14900,9.01438472693363,9.02098867178852,8.88890977469059,8.92853344381997,22562.2719864969,0.0,1.0
2002-04-22,13.59,13.64,13.46,13.55,43400,8.97476105780425,9.00778078207873,8.88890977469059,8.94834527838466,65718.2955848299,0.0,1.0
2002-04-23,13.46,13.59,13.46,13.49,4000,8.88890977469059,8.97476105780425,8.88890977469059,8.90872160925528,6056.98576818709,0.0,1.0
2002-04-24,13.45,13.59,13.45,13.59,11900,8.8823058298357,8.97476105780425,8.8823058298357,8.97476105780425,18019.5326603566,0.0,1.0
2002-04-25,13.53,13.64,13.46,13.6,6700,8.93513738867487,9.00778078207873,8.88890977469059,8.98136500265914,10145.4511617134,0.0,1.0
2002-04-26,13.53,13.54,13.4,13.5,2000,8.93513738867487,8.94174133352976,8.84928610556122,8.91532555411018,3028.49288409354,0.0,1.0
2002-04-29,13.45,13.64,13.41,13.41,3600,8.8823058298357,9.00778078207873,8.85589005041611,8.85589005041611,5451.28719136838,0.0,1.0
2002-04-30,13.43,13.58,13.41,13.41,2400,8.8690979401259,8.96815711294935,8.85589005041611,8.85589005041611,3634.19146091225,0.0,1.0
2002-05-01,13.77,13.8,13.51,13.68,4400,9.09363206519238,9.11344389975707,8.92192949896508,9.03419656149831,6662.6843450058,0.0,1.0
2002-05-02,13.59,13.73,13.56,13.73,9300,8.97476105780425,9.0672162857728,8.95494922323956,9.0672162857728,14082.491911035,0.0,1.0
2002-05-03,13.89,13.94,13.66,13.94,12700,9.17287940345114,9.20589912772562,9.02098867178852,9.20589912772562,19230.929813994,0.0,1.0
2002-05-06,13.84,13.94,13.75,13.93,13400,9.13985967917666,9.20589912772562,9.08042417548259,9.19929518287073,20290.9023234267,0.0,1.0
2002-05-07,13.76,13.78,13.59,13.72,6800,9.08702812033749,9.10023601004728,8.97476105780425,9.0606123409179,10296.875805918,0.0,1.0
2002-05-08,13.8,13.82,13.8,13.82,31900,9.11344389975707,9.12665178946687,9.11344389975707,9.12665178946687,48304.461501292,0.0,1.0
2002-05-09,13.9,13.96,13.9,13.93,12600,9.17948334830604,9.21910701743542,9.17948334830604,9.19929518287073,19079.5051697893,0.0,1.0
2002-05-10,13.91,13.94,13.83,13.94,12400,9.18608729316093,9.20589912772562,9.13325573432176,9.20589912772562,18776.65588138,0.0,1.0
2002-05-13,13.84,13.97,13.84,13.85,7600,9.13985967917666,9.22571096229031,9.13985967917666,9.14646362403155,11508.2729595555,0.0,1.0
2002-05-14,13.91,13.97,13.83,13.84,11300,9.18608729316093,9.22571096229031,9.13325573432176,9.13985967917666,17110.9847951285,0.0,1.0
2002-05-15,14.1,14.1,13.88,14.03,46700,9.31156224540397,9.31156224540397,9.16627545859624,9.26533463141969,70715.3088435842,0.0,1.0
2002-05-16,14.01,14.17,13.98,14.11,40900,9.2521267417099,9.35778985938824,9.23231490714521,9.31816619025886,61932.6794797129,0.0,1.0
2002-05-17,14.13,14.24,14.08,14.23,21200,9.33137407996866,9.40401747337252,9.29835435569417,9.39741352851762,32102.0245713915,0.0,1.0
2002-05-20,14.01,14.19,14.0,14.19,22300,9.2521267417099,9.37099774909803,9.245522796855,9.37099774909803,33767.695657643,0.0,1.0
2002-05-21,14.1,14.14,13.92,14.0,17600,9.31156224540397,9.33797802482355,9.19269123801583,9.245522796855,26650.7373800232,0.0,1.0
2002-05-22,14.1,14.19,14.0,14.19,13900,9.31156224540397,9.37099774909803,9.245522796855,9.37099774909803,21048.0255444501,0.0,1.0
2002-05-23,13.99,14.06,13.92,14.0,14900,9.2389188520001,9.28514646598438,9.19269123801583,9.245522796855,22562.2719864969,0.0,1.0
2002-05-24,14.0,14.01,13.82,14.01,7700,9.245522796855,9.2521267417099,9.12665178946687,9.2521267417099,11659.6976037601,0.0,1.0
2002-05-28,14.03,14.11,13.86,14.03,30600,9.26533463141969,9.31816619025886,9.15306756888645,9.26533463141969,46335.9411266312,0.0,1.0
2002-05-29,14.01,14.14,13.86,13.86,31300,9.2521267417099,9.33797802482355,9.15306756888645,9.15306756888645,47395.9136360639,0.0,1.0
2002-05-30,13.99,13.99,13.87,13.87,6300,9.2389188520001,9.2389188520001,9.15967151374135,9.15967151374135,9539.75258489466,0.0,1.0
2002-05-31,14.04,14.09,13.86,14.01,12000,9.27193857627459,9.30495830054907,9.15306756888645,9.2521267417099,18170.9573045613,0.0,1.0
2002-06-03,13.91,14.04,13.86,14.03,14500,9.18608729316093,9.27193857627459,9.15306756888645,9.26533463141969,21956.5734096782,0.0,1.0
2002-06-04,13.61,13.87,13.6,13.69,42200,8.98796894751404,9.15967151374135,8.98136500265914,9.04080050635321,63901.1998543738,0.0,1.0
2002-06-05,13.61,13.79,13.61,13.75,15800,8.98796894751404,9.10683995490218,8.98796894751404,9.08042417548259,23925.093784339,0.0,1.0
2002-06-06,13.5,13.81,13.45,13.61,17700,8.91532555411018,9.12004784461197,8.8823058298357,8.98796894751404,26802.1620242279,0.0,1.0
2002-06-07,13.36,13.4,13.2,13.39,17200,8.82287032614163,8.84928610556122,8.71720720846329,8.84268216070632,26045.0388032045,0.0,1.0
2002-06-10,13.62,13.68,13.46,13.68,14900,8.99457289236894,9.03419656149831,8.88890977469059,9.03419656149831,22562.2719864969,0.0,1.0
2002-06-11,13.52,13.7,13.52,13.68,3900,8.92853344381997,9.04740445120811,8.92853344381997,9.03419656149831,5905.56112398241,0.0,1.0
2002-06-12,13.12,13.25,13.0,13.0,50500,8.66437564962411,8.75022693273777,8.58512831136536,8.58512831136536,76469.445323362,0.0,1.0
2002-06-13,12.9,13.04,12.85,13.04,12500,8.51908886281639,8.61154409078494,8.48606913854191,8.61154409078494,18928.0805255846,0.0,1.0
2002-06-14,12.69,12.69,12.51,12.6,14500,8.38040602086357,8.38040602086357,8.26153501347543,8.3209705171695,21956.5734096782,0.0,1.0
2002-06-17,13.22,13.24,12.87,12.9,16500,8.73041509817308,8.74362298788287,8.4992770282517,8.51908886281639,24985.0662937717,0.0,1.0
2002-06-18,13.05,13.09,12.9,12.9,10000,8.61814803563984,8.64456381505943,8.51908886281639,8.51908886281639,15142.4644204677,0.0,1.0
2002-06-19,12.65,12.85,12.65,12.81,13900,8.35399024144398,8.48606913854191,8.35399024144398,8.45965335912233,21048.0255444501,0.0,1.0
2002-06-20,12.57,12.84,12.57,12.61,19700,8.30115868260481,8.47946519368701,8.30115868260481,8.3275744620244,29830.6549083214,0.0,1.0
2002-06-21,12.65,12.84,12.65,12.8,10200,8.35399024144398,8.47946519368701,8.35399024144398,8.45304941426743,15445.3137088771,0.0,1.0
2002-06-24,12.51,12.59,12.41,12.5,20700,8.26153501347543,8.3143665723146,8.19549556492647,8.25493106862054,31344.9013503682,0.0,1.0
2002-06-25,12.6,12.84,12.6,12.62,9200,8.3209705171695,8.47946519368701,8.3209705171695,8.33417840687929,13931.0672668303,0.0,1.0
2002-06-26,12.83,12.83,12.47,12.47,21000,8.47286124883212,8.47286124883212,8.23511923405585,8.23511923405585,31799.1752829822,0.0,1.0
2002-06-27,13.04,13.09,12.91,13.09,29400,8.61154409078494,8.64456381505943,8.52569280767129,8.64456381505943,44518.8453961751,0.0,1.0
2002-06-28,13.55,13.64,13.26,13.34,11000,8.94834527838466,9.00778078207873,8.75683087759266,8.80966243643184,16656.7108625145,0.0,1.0
2002-07-01,13.41,13.64,13.41,13.63,7200,8.85589005041611,9.00778078207873,8.85589005041611,9.00117683722383,10902.5743827368,0.0,1.0
2002-07-02,13.12,13.19,13.0,13.17,6500,8.66437564962411,8.71060326360839,8.58512831136536,8.6973953738986,9842.60187330402,0.0,1.0
2002-07-03,12.76,13.0,12.7,13.0,16100,8.42663363484784,8.58512831136536,8.38700996571846,8.58512831136536,24379.367716953,0.0,1.0
2002-07-05,13.27,13.29,13.0,13.0,8800,8.76343482244756,8.77664271215735,8.58512831136536,8.58512831136536,13325.3686900116,0.0,1.0
2002-07-08,13.44,13.51,13.3,13.49,13500,8.8757018849808,8.92192949896508,8.78324665701225,8.90872160925528,20442.3269676314,0.0,1.0
2002-07-09,13.26,13.54,13.16,13.54,17000,8.75683087759266,8.94174133352976,8.6907914290437,8.94174133352976,25742.1895147951,0.0,1.0
2002-07-10,12.66,13.29,12.66,13.29,12600,8.36059418629888,8.77664271215735,8.36059418629888,8.77664271215735,19079.5051697893,0.0,1.0
2002-07-11,12.66,12.7,12.4,12.46,43600,8.36059418629888,8.38700996571846,8.18889162007157,8.22851528920095,66021.1448732392,0.0,1.0
2002-07-12,12.64,12.64,12.36,12.36,1900,8.34738629658909,8.34738629658909,8.16247584065199,8.16247584065199,2877.06823988886,0.0,1.0
2002-07-15,12.47,12.64,12.15,12.64,14200,8.23511923405585,8.34738629658909,8.02379299869916,8.34738629658909,21502.2994770641,0.0,1.0
2002-07-16,12.07,12.08,11.76,11.87,11600,7.97096143985999,7.97756538471489,7.7662391493582,7.83888254276206,17565.2587277425,0.0,1.0
2002-07-17,12.06,12.34,12.05,12.2,11200,7.96435749500509,8.14926795094219,7.9577535501502,8.05681272297364,16959.5601509239,0.0,1.0
2002-07-18,12.24,12.29,12.11,12.23,22900,8.08322850239323,8.11624822666771,7.99737721927958,8.07662455753833,34676.2435228711,0.0,1.0
2002-07-19,11.55,11.77,11.55,11.69,15300,7.62755630740538,7.7728430942131,7.62755630740538,7.72001153537393,23167.9705633156,0.0,1.0
2002-07-22,11.0,11.3,10.95,11.17,30100,7.26433934038607,7.46245768603297,7.23131961611159,7.37660640291931,45578.8179056078,0.0,1.0
2002-07-23,10.46,10.72,10.46,10.7,3500,6.90772631822167,7.07942888444897,6.90772631822167,7.06622099473918,5299.8625471637,0.0,1.0
2002-07-24,11.06,11.29,10.1,10.11,75600,7.30396300951545,7.45585374117807,6.66998430344539,6.67658824830029,114477.031018736,0.0,1.0
2002-07-25,11.5,11.54,11.0,11.0,17000,7.59453658313089,7.62095236255048,7.26433934038607,7.26433934038607,25742.1895147951,0.0,1.0
2002-07-26,11.36,11.5,11.36,11.36,900,7.50208135516234,7.59453658313089,7.50208135516234,7.50208135516234,1362.82179784209,0.0,1.0
2002-07-29,12.07,12.09,11.76,11.85,17800,7.97096143985999,7.98416932956978,7.7662391493582,7.82567465305227,26953.5866684325,0.0,1.0
2002-07-30,11.81,12.09,11.75,11.77,12200,7.79925887363268,7.98416932956978,7.7596352045033,7.7728430942131,18473.8065929706,0.0,1.0
2002-07-31,11.67,11.89,11.61,11.89,20300,7.70680364566413,7.85209043247186,7.66717997653475,7.85209043247186,30739.2027735495,0.0,1.0
2002-08-01,11.57,11.66,11.54,11.65,6800,7.64076419711517,7.70019970080924,7.62095236255048,7.69359575595434,10296.875805918,0.0,1.0
2002-08-02,11.46,11.49,11.36,11.36,3100,7.56812080371131,7.587932638276,7.50208135516234,7.50208135516234,4694.16397034499,0.0,1.0
2002-08-05,10.7,11.14,10.69,10.92,30000,7.06622099473918,7.35679456835462,7.05961704988428,7.2115077815469,45427.3932614031,0.0,1.0
2002-08-06,11.11,11.38,11.01,11.2,49300,7.33698273378993,7.51528924487214,7.27094328524097,7.396418237484,74652.3495929059,0.0,1.0
2002-08-07,11.34,11.48,11.22,11.48,134900,7.48887346545255,7.5813286934211,7.40962612719379,7.5813286934211,204271.845032109,0.0,1.0
2002-08-08,11.41,11.52,11.25,11.3,10700,7.53510107943683,7.60774447284069,7.42943796175848,7.46245768603297,16202.4369299004,0.0,1.0
2002-08-09,11.85,11.91,11.61,11.61,12200,7.82567465305227,7.86529832218165,7.66717997653475,7.66717997653475,18473.8065929706,0.0,1.0
2002-08-12,11.72,11.72,11.48,11.59,3500,7.73982336993862,7.73982336993862,7.5813286934211,7.65397208682496,5299.8625471637,0.0,1.0
2002-08-13,11.65,11.86,11.49,11.49,39800,7.69359575595434,7.83227859790717,7.587932638276,7.587932638276,60267.0083934615,0.0,1.0
2002-08-14,12.18,12.18,11.79,11.9,20900,8.04360483326385,8.04360483326385,7.78605098392289,7.85869437732675,31647.7506387775,0.0,1.0
2002-08-15,12.14,12.18,12.0,12.14,24500,8.01718905384427,8.04360483326385,7.92473382587572,8.01718905384427,37099.0378301459,0.0,1.0
2002-08-16,12.14,12.14,12.14,12.14,0,8.01718905384427,8.01718905384427,8.01718905384427,8.01718905384427,0,0.0,1.0
2002-08-19,12.21,12.25,12.01,12.01,3100,8.06341666782854,8.08983244724813,7.93133777073061,7.93133777073061,4694.16397034499,0.0,1.0
2002-08-20,11.81,11.94,11.65,11.82,17000,7.79925887363268,7.88511015674634,7.69359575595434,7.80586281848758,25742.1895147951,0.0,1.0
2002-08-21,12.06,12.14,11.98,12.01,700,7.96435749500509,8.01718905384427,7.91152593616592,7.93133777073061,1059.97250943274,0.0,1.0
2002-08-22,12.24,12.33,11.96,12.2,26100,8.08322850239323,8.1426640060873,7.89831804645613,8.05681272297364,39521.8321374207,0.0,1.0
2002-08-23,11.96,12.26,11.91,11.91,5900,7.89831804645613,8.09643639210302,7.86529832218165,7.86529832218165,8934.05400807595,0.0,1.0
2002-08-26,12.19,12.26,12.12,12.18,3300,8.05020877811875,8.09643639210302,8.00398116413447,8.04360483326385,4997.01325875434,0.0,1.0
2002-08-27,12.2,12.33,12.01,12.2,21100,8.05681272297364,8.1426640060873,7.93133777073061,8.05681272297364,31950.5999271869,0.0,1.0
2002-08-28,11.89,12.0,11.71,12.0,21400,7.85209043247186,7.92473382587572,7.73321942508372,7.92473382587572,32404.8738598009,0.0,1.0
2002-08-29,11.35,11.61,11.31,11.59,11000,7.49547741030745,7.66717997653475,7.46906163088786,7.65397208682496,16656.7108625145,0.0,1.0
2002-08-30,11.51,11.69,11.37,11.38,72300,7.60114052798579,7.72001153537393,7.50868530001724,7.51528924487214,109480.017759982,0.0,1.0
2002-09-03,11.05,11.39,11.0,11.3,24200,7.29735906466055,7.52189318972703,7.26433934038607,7.46245768603297,36644.7638975319,0.0,1.0
2002-09-04,10.91,11.16,10.91,11.1,59300,7.204903836692,7.37000245806442,7.204903836692,7.33037878893504,89794.8140133736,0.0,1.0
2002-09-05,11.39,11.39,10.87,11.2,21500,7.52189318972703,7.52189318972703,7.17848805727242,7.396418237484,32556.2985040056,0.0,1.0
2002-09-06,11.49,11.6,11.42,11.45,7500,7.587932638276,7.66057603167986,7.54170502429172,7.56151685885641,11356.8483153508,0.0,1.0
2002-09-09,11.44,11.44,11.16,11.16,300,7.55491291400152,7.55491291400152,7.37000245806442,7.37000245806442,454.273932614031,0.0,1.0
2002-09-10,11.43,11.46,11.29,11.39,6500,7.54830896914662,7.56812080371131,7.45585374117807,7.52189318972703,9842.60187330401,0.0,1.0
2002-09-11,11.42,11.65,11.41,11.5,6500,7.54170502429172,7.69359575595434,7.53510107943683,7.59453658313089,9842.60187330402,0.0,1.0
2002-09-12,11.16,11.33,11.16,11.29,800,7.37000245806442,7.48226952059765,7.37000245806442,7.45585374117807,1211.39715363742,0.0,1.0
2002-09-13,11.02,11.14,10.91,11.14,2200,7.27754723009586,7.35679456835462,7.204903836692,7.35679456835462,3331.3421725029,0.0,1.0
2002-09-16,11.09,11.1,11.05,11.1,27100,7.32377484408014,7.33037878893504,7.29735906466055,7.33037878893504,41036.0785794675,0.0,1.0
2002-09-17,10.78,11.08,10.71,11.08,11100,7.11905255357835,7.31717089922524,7.07282493959408,7.31717089922524,16808.1355067192,0.0,1.0
2002-09-18,10.91,10.91,10.55,10.57,12000,7.204903836692,7.204903836692,6.96716182191573,6.98036971162553,18170.9573045613,0.0,1.0
2002-09-19,10.42,10.5,10.4,10.45,6600,6.88131053880208,6.93414209764125,6.86810264909229,6.90112237336677,9994.02651750869,0.0,1.0
2002-09-20,10.59,10.85,10.46,10.84,17700,6.99357760133532,7.16528016756263,6.90772631822167,7.15867622270773,26802.1620242278,0.0,1.0
2002-09-23,10.17,10.4,10.0,10.36,8800,6.71621191742967,6.86810264909229,6.60394485489643,6.8416868696727,13325.3686900116,0.0,1.0
2002-09-24,10.14,10.14,9.96,9.96,11700,6.69640008286498,6.69640008286498,6.57752907547684,6.57752907547684,17716.6833719472,0.0,1.0
2002-09-25,10.32,10.49,10.11,10.49,4200,6.81527109025312,6.92753815278635,6.67658824830029,6.92753815278635,6359.83505659644,0.0,1.0
2002-09-26,10.61,10.68,10.45,10.52,12000,7.00678549104511,7.05301310502939,6.90112237336677,6.94734998735104,18170.9573045613,0.0,1.0
2002-09-27,10.57,10.74,10.57,10.74,5000,6.98036971162553,7.09263677415877,6.98036971162553,7.09263677415877,7571.23221023385,0.0,1.0
2002-09-30,10.61,10.63,10.41,10.45,63500,7.00678549104511,7.0199933807549,6.87470659394718,6.90112237336677,96154.64906997,0.0,1.0
2002-10-01,10.66,10.84,10.4,10.53,26600,7.03980521531959,7.15867622270773,6.86810264909229,6.95395393220594,40278.9553584441,0.0,1.0
2002-10-02,10.75,10.75,10.61,10.64,20000,7.09924071901366,7.09924071901366,7.00678549104511,7.0265973256098,30284.9288409354,0.0,1.0
2002-10-03,10.51,10.67,10.51,10.61,600,6.94074604249615,7.04640916017449,6.94074604249615,7.00678549104511,908.547865228063,0.0,1.0
2002-10-04,10.44,10.54,10.26,10.54,7500,6.89451842851187,6.96055787706084,6.77564742112374,6.96055787706084,11356.8483153508,0.0,1.0
2002-10-07,10.05,10.29,10.05,10.29,1800,6.63696457917091,6.79545925568843,6.63696457917091,6.79545925568843,2725.64359568419,0.0,1.0
2002-10-08,10.06,10.25,9.91,10.05,14400,6.64356852402581,6.76904347626884,6.54450935120236,6.63696457917091,21805.1487654735,0.0,1.0
2002-10-09,9.86,10.0,9.74,9.89,3500,6.51148962692788,6.60394485489643,6.43224228866912,6.53130146149257,5299.8625471637,0.0,1.0
2002-10-10,10.12,10.12,9.83,9.83,14500,6.68319219315519,6.68319219315519,6.49167779236319,6.49167779236319,21956.5734096782,0.0,1.0
2002-10-11,10.7,10.74,10.41,10.59,39900,7.06622099473918,7.09263677415877,6.87470659394718,6.99357760133532,60418.4330376662,0.0,1.0
2002-10-14,10.79,10.79,10.51,10.7,59900,7.12565649843325,7.12565649843325,6.94074604249615,7.06622099473918,90703.3618786016,0.0,1.0
2002-10-15,11.15,11.25,11.0,11.05,5300,7.36339851320952,7.42943796175848,7.26433934038607,7.29735906466055,8025.50614284789,0.0,1.0
2002-10-16,10.71,10.99,10.71,10.99,5800,7.07282493959408,7.25773539553118,7.07282493959408,7.25773539553118,8782.62936387127,0.0,1.0
2002-10-17,10.76,11.0,10.75,11.0,17100,7.10584466386856,7.26433934038607,7.09924071901366,7.26433934038607,25893.6141589998,0.0,1.0
2002-10-18,10.62,10.75,10.61,10.75,2600,7.01338943590001,7.09924071901366,7.00678549104511,7.09924071901366,3937.0407493216,0.0,1.0
2002-10-21,10.88,10.99,10.7,10.7,13300,7.18509200212732,7.25773539553118,7.06622099473918,7.06622099473918,20139.477679222,0.0,1.0
2002-10-22,10.85,10.85,10.84,10.85,7200,7.16528016756263,7.16528016756263,7.15867622270773,7.16528016756263,10902.5743827367,0.0,1.0
2002-10-23,10.69,10.75,10.62,10.65,2600,7.05961704988428,7.09924071901366,7.01338943590001,7.0332012704647,3937.04074932161,0.0,1.0
2002-10-24,10.74,10.89,10.7,10.89,800,7.09263677415877,7.19169594698221,7.06622099473918,7.19169594698221,1211.39715363742,0.0,1.0
2002-10-25,11.09,11.09,10.7,10.72,2300,7.32377484408014,7.32377484408014,7.06622099473918,7.07942888444897,3482.76681670757,0.0,1.0
2002-10-28,10.89,10.99,10.86,10.99,14300,7.19169594698221,7.25773539553118,7.17188411241752,7.25773539553118,21653.7241212688,0.0,1.0
2002-10-29,10.61,10.79,10.61,10.71,8000,7.00678549104511,7.12565649843325,7.00678549104511,7.07282493959408,12113.9715363742,0.0,1.0
2002-10-30,10.9,10.9,10.71,10.84,1100,7.19829989183711,7.19829989183711,7.07282493959408,7.15867622270773,1665.67108625145,0.0,1.0
2002-10-31,10.9,11.19,10.9,10.91,7400,7.19829989183711,7.3898142926291,7.19829989183711,7.204903836692,11205.4236711461,0.0,1.0
2002-11-01,11.15,11.19,10.99,11.15,6200,7.36339851320952,7.3898142926291,7.25773539553118,7.36339851320952,9388.32794068998,0.0,1.0
2002-11-04,11.34,11.34,11.24,11.25,10100,7.48887346545255,7.48887346545255,7.42283401690359,7.42943796175848,15293.8890646724,0.0,1.0
2002-11-05,11.31,11.44,11.31,11.44,900,7.46906163088786,7.55491291400152,7.46906163088786,7.55491291400152,1362.82179784209,0.0,1.0
2002-11-06,11.53,11.53,11.32,11.32,1300,7.61434841769558,7.61434841769558,7.47566557574276,7.47566557574276,1968.5203746608,0.0,1.0
2002-11-07,11.22,11.37,11.16,11.18,11300,7.40962612719379,7.50868530001724,7.37000245806442,7.38321034777421,17110.9847951285,0.0,1.0
2002-11-08,11.32,11.34,11.17,11.34,13700,7.47566557574276,7.48887346545255,7.37660640291931,7.48887346545255,20745.1762560408,0.0,1.0
2002-11-11,10.96,11.1,10.96,11.1,2300,7.23792356096649,7.33037878893504,7.23792356096649,7.33037878893504,3482.76681670757,0.0,1.0
2002-11-12,11.24,11.27,10.97,11.14,21400,7.42283401690359,7.44264585146828,7.24452750582138,7.35679456835462,32404.8738598009,0.0,1.0
2002-11-13,10.97,11.15,10.97,11.1,14800,7.24452750582138,7.36339851320952,7.24452750582138,7.33037878893504,22410.8473422922,0.0,1.0
2002-11-14,11.22,11.4,11.21,11.21,3900,7.40962612719379,7.52849713458193,7.4030221823389,7.4030221823389,5905.56112398241,0.0,1.0
2002-11-15,11.55,11.55,11.1,11.1,9200,7.62755630740538,7.62755630740538,7.33037878893504,7.33037878893504,13931.0672668303,0.0,1.0
2002-11-18,11.42,11.64,11.35,11.64,6800,7.54170502429172,7.68699181109944,7.49547741030745,7.68699181109944,10296.875805918,0.0,1.0
2002-11-19,11.26,11.53,11.26,11.36,5700,7.43604190661338,7.61434841769558,7.43604190661338,7.50208135516234,8631.2047196666,0.0,1.0
2002-11-20,11.36,11.36,11.11,11.11,23900,7.50208135516234,7.50208135516234,7.33698273378993,7.33698273378993,36190.4899649179,0.0,1.0
2002-11-21,11.69,11.69,11.52,11.6,3600,7.72001153537393,7.72001153537393,7.60774447284069,7.66057603167986,5451.28719136837,0.0,1.0
2002-11-22,11.72,11.72,11.52,11.69,17100,7.73982336993862,7.73982336993862,7.60774447284069,7.72001153537393,25893.6141589998,0.0,1.0
2002-11-25,11.47,11.61,11.26,11.26,8300,7.5747247485662,7.66717997653475,7.43604190661338,7.43604190661338,12568.2454689882,0.0,1.0
2002-11-26,11.25,11.57,11.25,11.53,26000,7.42943796175848,7.64076419711517,7.42943796175848,7.61434841769558,39370.4074932161,0.0,1.0
2002-11-27,11.5,11.65,11.37,11.53,3100,7.59453658313089,7.69359575595434,7.50868530001724,7.61434841769558,4694.16397034499,0.0,1.0
2002-11-29,11.53,11.7,11.5,11.62,27100,7.61434841769558,7.72661548022882,7.59453658313089,7.67378392138965,41036.0785794675,0.0,1.0
2002-12-02,11.46,11.64,11.41,11.6,33100,7.56812080371131,7.68699181109944,7.53510107943683,7.66057603167986,50121.5572317481,0.0,1.0
2002-12-03,11.26,11.49,11.26,11.49,4200,7.43604190661338,7.587932638276,7.43604190661338,7.587932638276,6359.83505659644,0.0,1.0
2002-12-04,11.45,11.45,11.26,11.26,3900,7.56151685885641,7.56151685885641,7.43604190661338,7.43604190661338,5905.56112398241,0.0,1.0
2002-12-05,11.28,11.5,11.28,11.5,2500,7.44924979632317,7.59453658313089,7.44924979632317,7.59453658313089,3785.61610511693,0.0,1.0
2002-12-06,11.39,11.39,11.04,11.25,12400,7.52189318972703,7.52189318972703,7.29075511980566,7.42943796175848,18776.65588138,0.0,1.0
2002-12-09,11.14,11.14,11.0,11.0,8900,7.35679456835462,7.35679456835462,7.26433934038607,7.26433934038607,13476.7933342163,0.0,1.0
2002-12-10,11.11,11.23,11.1,11.1,11100,7.33698273378993,7.41623007204869,7.33037878893504,7.33037878893504,16808.1355067192,0.0,1.0
2002-12-11,11.15,11.29,11.06,11.06,10300,7.36339851320952,7.45585374117807,7.30396300951545,7.30396300951545,15596.7383530817,0.0,1.0
2002-12-12,11.23,11.23,11.05,11.05,1900,7.41623007204869,7.41623007204869,7.29735906466055,7.29735906466055,2877.06823988887,0.0,1.0
2002-12-13,11.13,11.24,11.12,11.12,6400,7.35019062349973,7.42283401690359,7.34358667864483,7.34358667864483,9691.17722909933,0.0,1.0
2002-12-16,11.21,11.33,11.11,11.11,7700,7.4030221823389,7.48226952059765,7.33698273378993,7.33698273378993,11659.6976037601,0.0,1.0
2002-12-17,11.21,11.48,11.16,11.36,53300,7.4030221823389,7.5813286934211,7.37000245806442,7.50208135516234,80709.3353610929,0.0,1.0
2002-12-18,11.06,11.3,11.05,11.3,34400,7.30396300951545,7.46245768603297,7.29735906466055,7.46245768603297,52090.0776064089,0.0,1.0
2002-12-19,11.13,11.2,11.01,11.2,8700,7.35019062349973,7.396418237484,7.27094328524097,7.396418237484,13173.9440458069,0.0,1.0
2002-12-20,11.0,11.2,10.95,11.0,7200,7.26433934038607,7.396418237484,7.23131961611159,7.26433934038607,10902.5743827368,0.0,1.0
2002-12-23,11.02,11.19,10.9,11.19,11900,7.29696282796926,7.40952940517024,7.2175040675921,7.40952940517024,17971.5866849901,0.0294,1.0
2002-12-24,11.22,11.22,11.22,11.22,1100,7.42939409526453,7.42939409526453,7.42939409526453,7.42939409526453,1661.23910533522,0.0,1.0
2002-12-26,11.2,11.2,11.2,11.2,200,7.416150968535,7.416150968535,7.416150968535,7.416150968535,302.043473697312,0.0,1.0
2002-12-27,10.73,10.86,10.73,10.86,2100,7.10493749039112,7.19101781413305,7.10493749039112,7.19101781413305,3171.45647382178,0.0,1.0
2002-12-30,11.2,11.2,10.96,11.14,6200,7.416150968535,7.416150968535,7.25723344778068,7.37642158834642,9363.34768461669,0.0,1.0
2002-12-31,11.11,11.2,11.1,11.2,7400,7.35655689825213,7.416150968535,7.34993533488737,7.416150968535,11175.6085268006,0.0,1.0
2003-01-02,11.22,11.25,11.06,11.17,15900,7.42939409526453,7.44925878535882,7.32344908142831,7.39628627844071,24012.4561589363,0.0,1.0
2003-01-03,11.58,11.59,11.36,11.36,7200,7.66777037639601,7.67439193976077,7.52209598237122,7.52209598237122,10873.5650531032,0.0,1.0
2003-01-06,11.74,11.74,11.5,11.5,2100,7.77371539023223,7.77371539023223,7.6147978694779,7.6147978694779,3171.45647382178,0.0,1.0
2003-01-07,11.67,11.69,11.42,11.42,12900,7.72736444667888,7.74060757340841,7.5618253625598,7.5618253625598,19481.8040534767,0.0,1.0
2003-01-08,11.52,11.56,11.52,11.56,3000,7.62804099620743,7.65452724966648,7.62804099620743,7.65452724966648,4530.65210545969,0.0,1.0
2003-01-09,11.59,11.64,11.45,11.45,6600,7.67439193976077,7.70749975658459,7.58169005265409,7.58169005265409,9967.43463201132,0.0,1.0
2003-01-10,11.57,11.71,11.57,11.7,16400,7.66114881303125,7.75385070013794,7.66114881303125,7.74722913677317,24767.5648431796,0.0,1.0
2003-01-13,11.53,11.83,11.53,11.67,6300,7.63466255957219,7.8333094605151,7.63466255957219,7.72736444667888,9514.36942146535,0.0,1.0
2003-01-14,12.04,12.05,11.55,11.55,25900,7.97236229117513,7.97898385453989,7.64790568630172,7.64790568630172,39114.6298438019,0.0,1.0
2003-01-15,11.61,11.94,11.61,11.8,15800,7.6876350664903,7.90614665752749,7.6876350664903,7.81344477042081,23861.4344220877,0.0,1.0
2003-01-16,11.48,11.63,11.48,11.61,16600,7.60155474274838,7.70087819321983,7.60155474274838,7.6876350664903,25069.6083168769,0.0,1.0
2003-01-17,11.41,11.59,11.4,11.41,7400,7.55520379919503,7.67439193976077,7.54858223583027,7.55520379919503,11175.6085268006,0.0,1.0
2003-01-21,11.34,11.44,11.21,11.3,5300,7.50885285564169,7.57506848928932,7.42277253189977,7.48236660218264,8004.15205297878,0.0,1.0
2003-01-22,11.02,11.02,11.01,11.01,5300,7.29696282796926,7.29696282796926,7.2903412646045,7.2903412646045,8004.15205297878,0.0,1.0
2003-01-23,11.02,11.18,11.02,11.05,11100,7.29696282796926,7.40290784180548,7.29696282796926,7.31682751806355,16763.4127902008,0.0,1.0
2003-01-24,10.98,11.18,10.82,11.02,7500,7.27047657451021,7.40290784180548,7.16453156067399,7.29696282796926,11326.6302636492,0.0,1.0
2003-01-27,10.61,10.93,10.61,10.93,11800,7.02547873001396,7.23736875768639,7.02547873001396,7.23736875768639,17820.5649481414,0.0,1.0
2003-01-28,10.57,10.73,10.57,10.73,19300,6.99899247655491,7.10493749039112,6.99899247655491,7.10493749039112,29147.1952117906,0.0,1.0
2003-01-29,10.57,10.73,10.57,10.73,3700,6.99899247655491,7.10493749039112,6.99899247655491,7.10493749039112,5587.80426340028,0.0,1.0
2003-01-30,10.85,10.95,10.85,10.95,15400,7.18439625076828,7.25061188441592,7.18439625076828,7.25061188441592,23257.3474746931,0.0,1.0
2003-01-31,10.7,10.89,10.69,10.89,3400,7.08507280029683,7.21088250422734,7.07845123693207,7.21088250422734,5134.73905285431,0.0,1.0
2003-02-03,10.71,10.87,10.7,10.75,11100,7.0916943636616,7.19763937749781,7.08507280029683,7.11818061712065,16763.4127902008,0.0,1.0
2003-02-04,10.89,10.9,10.71,10.71,15400,7.21088250422734,7.2175040675921,7.0916943636616,7.0916943636616,23257.347474693,0.0,1.0
2003-02-05,10.8,10.89,10.8,10.89,25800,7.15128843394447,7.21088250422734,7.15128843394447,7.21088250422734,38963.6081069533,0.0,1.0
2003-02-06,10.73,10.74,10.73,10.73,11000,7.10493749039112,7.11155905375589,7.10493749039112,7.10493749039112,16612.3910533522,0.0,1.0
2003-02-07,10.39,10.61,10.35,10.61,35400,6.87980433598917,7.02547873001396,6.85331808253011,7.02547873001396,53461.6948444243,0.0,1.0
2003-02-10,10.16,10.3,10.15,10.3,3200,6.72750837859961,6.8202102657063,6.72088681523485,6.8202102657063,4832.695579157,0.0,1.0
2003-02-11,10.26,10.49,10.26,10.26,10900,6.79372401224724,6.9460199696368,6.79372401224724,6.79372401224724,16461.3693165035,0.0,1.0
2003-02-12,10.29,10.29,10.11,10.26,12100,6.81358870234153,6.81358870234153,6.69440056177579,6.79372401224724,18273.6301586874,0.0,1.0
2003-02-13,10.22,10.29,10.11,10.11,900,6.76723775878819,6.81358870234153,6.69440056177579,6.69440056177579,1359.19563163791,0.0,1.0
2003-02-14,10.44,10.51,10.27,10.45,7300,6.91291215281298,6.95926309636633,6.80034557561201,6.91953371617775,11024.5867899519,0.0,1.0
2003-02-18,10.54,10.6,10.54,10.6,14600,6.97912778646062,7.0188571666492,6.97912778646062,7.0188571666492,22049.1735799038,0.0,1.0
2003-02-19,10.2,10.4,10.1,10.25,31300,6.75399463205866,6.88642589935393,6.68777899841103,6.78710244888248,47269.8036336294,0.0,1.0
2003-02-20,10.4,10.44,10.21,10.4,11200,6.88642589935393,6.91291215281298,6.76061619542343,6.88642589935393,16914.4345270495,0.0,1.0
2003-02-21,10.4,10.4,10.3,10.4,9600,6.88642589935393,6.88642589935393,6.8202102657063,6.88642589935393,14498.086737471,0.0,1.0
2003-02-24,10.39,10.39,10.2,10.23,4500,6.87980433598917,6.87980433598917,6.75399463205866,6.77385932215295,6795.97815818953,0.0,1.0
2003-02-25,10.19,10.19,10.15,10.15,11200,6.7473730686939,6.7473730686939,6.72088681523485,6.72088681523485,16914.4345270495,0.0,1.0
2003-02-26,10.09,10.13,9.91,10.13,3500,6.68115743504627,6.70764368850532,6.56196929448052,6.70764368850532,5285.76078970296,0.0,1.0
2003-02-27,10.1,10.1,9.87,9.9,8900,6.68777899841103,6.68777899841103,6.53548304102147,6.55534773111576,13440.9345795304,0.0,1.0
2003-02-28,10.1,10.2,10.1,10.15,6300,6.68777899841103,6.75399463205866,6.68777899841103,6.72088681523485,9514.36942146534,0.0,1.0
2003-03-03,10.39,10.43,10.2,10.43,7300,6.87980433598917,6.90629058944822,6.75399463205866,6.90629058944822,11024.5867899519,0.0,1.0
2003-03-04,9.95,10.24,9.95,10.24,3100,6.58845554793958,6.78048088551772,6.58845554793958,6.78048088551772,4681.67384230834,0.0,1.0
2003-03-05,9.82,9.82,9.76,9.76,5900,6.50237522419765,6.50237522419765,6.46264584400907,6.46264584400907,8910.28247407072,0.0,1.0
2003-03-06,9.93,9.95,9.76,9.95,5300,6.57521242121005,6.58845554793958,6.46264584400907,6.58845554793958,8004.15205297878,0.0,1.0
2003-03-07,9.78,9.83,9.59,9.83,8200,6.4758889707386,6.50899678756242,6.3500792668081,6.50899678756242,12383.7824215898,0.0,1.0
2003-03-10,9.37,9.65,9.36,9.65,52000,6.2044048727833,6.38980864699668,6.19778330941854,6.38980864699668,78531.3031613012,0.0,1.0
2003-03-11,9.54,9.6,9.37,9.6,2200,6.31697144998428,6.35670083017286,6.2044048727833,6.35670083017286,3322.47821067044,0.0,1.0
2003-03-12,9.28,9.39,9.11,9.39,49000,6.14481080250043,6.21764799951283,6.03224422529945,6.21764799951283,74000.6510558415,0.0,1.0
2003-03-13,9.51,9.51,9.31,9.31,7800,6.29710675988999,6.29710675988999,6.16467549259472,6.16467549259472,11779.6954741952,0.0,1.0
2003-03-14,9.55,9.55,9.43,9.43,25000,6.32359301334904,6.32359301334904,6.24413425297188,6.24413425297188,37755.4342121641,0.0,1.0
2003-03-17,9.93,9.94,9.56,9.56,8500,6.57521242121005,6.58183398457481,6.33021457671381,6.33021457671381,12836.8476321358,0.0,1.0
2003-03-18,9.91,10.14,9.86,10.14,6600,6.56196929448052,6.71426525187008,6.52886147765671,6.71426525187008,9967.43463201132,0.0,1.0
2003-03-19,10.11,10.25,10.01,10.15,2300,6.69440056177579,6.78710244888248,6.62818492812816,6.72088681523485,3473.49994751909,0.0,1.0
2003-03-20,10.41,10.41,10.11,10.11,20000,6.89304746271869,6.89304746271869,6.69440056177579,6.69440056177579,30204.3473697313,0.0,1.0
2003-03-21,10.48,10.59,10.35,10.35,15100,6.93939840627204,7.01223560328444,6.85331808253011,6.85331808253011,22804.2822641471,0.0,1.0
2003-03-24,10.14,10.16,9.92,10.1,30200,6.71426525187008,6.72750837859961,6.56859085784529,6.68777899841103,45608.5645282942,0.0,1.0
2003-03-25,10.11,10.29,10.05,10.29,9500,6.69440056177579,6.81358870234153,6.65467118158721,6.81358870234153,14347.0650006223,0.0,1.0
2003-03-26,10.35,10.35,10.15,10.15,4600,6.85331808253011,6.85331808253011,6.72088681523485,6.72088681523485,6946.99989503819,0.0,1.0
2003-03-27,10.15,10.15,10.15,10.15,1600,6.72088681523485,6.72088681523485,6.72088681523485,6.72088681523485,2416.3477895785,0.0,1.0
2003-03-28,10.25,10.25,10.0,10.0,14600,6.78710244888248,6.78710244888248,6.62156336476339,6.62156336476339,22049.1735799038,0.0,1.0
2003-03-31,10.14,10.25,10.05,10.19,4600,6.71426525187008,6.78710244888248,6.65467118158721,6.7473730686939,6946.99989503819,0.0,1.0
2003-04-01,10.14,10.28,10.14,10.28,11000,6.71426525187008,6.80696713897677,6.71426525187008,6.80696713897677,16612.3910533522,0.0,1.0
2003-04-02,10.45,10.49,10.31,10.49,5000,6.91953371617775,6.9460199696368,6.82683182907106,6.9460199696368,7551.08684243281,0.0,1.0
2003-04-03,10.43,10.43,10.43,10.43,500,6.90629058944822,6.90629058944822,6.90629058944822,6.90629058944822,755.108684243281,0.0,1.0
2003-04-04,10.63,10.63,10.63,10.63,400,7.03872185674349,7.03872185674349,7.03872185674349,7.03872185674349,604.086947394625,0.0,1.0
2003-04-07,10.58,10.78,10.56,10.68,42200,7.00561403991967,7.13804530721494,6.99237091319015,7.07182967356731,63731.1729501329,0.0,1.0
2003-04-08,10.56,10.74,10.56,10.74,2300,6.99237091319015,7.11155905375589,6.99237091319015,7.11155905375589,3473.49994751909,0.0,1.0
2003-04-09,10.61,10.83,10.61,10.77,45600,7.02547873001396,7.17115312403876,7.02547873001396,7.13142374385018,68865.9120029873,0.0,1.0
2003-04-10,10.65,10.65,10.49,10.56,7100,7.05196498347302,7.05196498347302,6.9460199696368,6.99237091319015,10722.5433162546,0.0,1.0
2003-04-11,10.55,10.78,10.55,10.64,72500,6.98574934982538,7.13804530721494,6.98574934982538,7.04534342010825,109490.759215276,0.0,1.0
2003-04-14,10.8,10.8,10.76,10.79,11100,7.15128843394447,7.15128843394447,7.12480218048541,7.1446668705797,16763.4127902008,0.0,1.0
2003-04-15,11.01,11.01,10.75,10.75,33900,7.2903412646045,7.2903412646045,7.11818061712065,7.11818061712065,51196.3687916944,0.0,1.0
2003-04-16,10.98,10.98,10.77,10.77,1300,7.27047657451021,7.27047657451021,7.13142374385018,7.13142374385018,1963.28257903253,0.0,1.0
2003-04-17,11.04,11.04,10.75,10.75,3800,7.31020595469879,7.31020595469879,7.11818061712065,7.11818061712065,5738.82600024893,0.0,1.0
2003-04-21,10.8,10.99,10.8,10.82,2300,7.15128843394447,7.27709813787497,7.15128843394447,7.16453156067399,3473.49994751909,0.0,1.0
2003-04-22,11.0,11.05,10.95,10.95,5400,7.28371970123973,7.31682751806355,7.25061188441592,7.25061188441592,8155.17378982744,0.0,1.0
2003-04-23,11.18,11.26,11.11,11.11,3800,7.40290784180548,7.45588034872358,7.35655689825213,7.35655689825213,5738.82600024893,0.0,1.0
2003-04-24,11.02,11.2,11.02,11.17,4700,7.29696282796926,7.416150968535,7.29696282796926,7.39628627844071,7098.02163188684,0.0,1.0
2003-04-25,10.86,11.18,10.85,11.18,57800,7.19101781413305,7.40290784180548,7.18439625076828,7.40290784180548,87290.5638985233,0.0,1.0
2003-04-28,11.09,11.09,10.95,10.97,5300,7.34331377152261,7.34331377152261,7.25061188441592,7.26385501114544,8004.15205297877,0.0,1.0
2003-04-29,11.01,11.02,11.01,11.02,1700,7.2903412646045,7.29696282796926,7.2903412646045,7.29696282796926,2567.36952642715,0.0,1.0
2003-04-30,11.26,11.3,11.1,11.2,8000,7.45588034872358,7.48236660218264,7.34993533488737,7.416150968535,12081.7389478925,0.0,1.0
2003-05-01,11.3,11.3,11.17,11.25,1200,7.48236660218264,7.48236660218264,7.39628627844071,7.44925878535882,1812.26084218387,0.0,1.0
2003-05-02,11.3,11.3,11.25,11.25,5000,7.48236660218264,7.48236660218264,7.44925878535882,7.44925878535882,7551.08684243281,0.0,1.0
2003-05-05,11.49,11.54,11.48,11.5,21600,7.60817630611314,7.64128412293696,7.60155474274838,7.6147978694779,32620.6951593097,0.0,1.0
2003-05-06,11.65,11.65,11.65,11.65,12100,7.71412131994936,7.71412131994936,7.71412131994936,7.71412131994936,18273.6301586874,0.0,1.0
2003-05-07,11.74,11.74,11.61,11.74,6200,7.77371539023223,7.77371539023223,7.6876350664903,7.77371539023223,9363.34768461668,0.0,1.0
2003-05-08,11.45,11.65,11.45,11.65,13300,7.58169005265409,7.71412131994936,7.58169005265409,7.71412131994936,20085.8910008713,0.0,1.0
2003-05-09,11.42,11.54,11.37,11.54,154100,7.5618253625598,7.64128412293696,7.52871754573598,7.64128412293696,232724.496483779,0.0,1.0
2003-05-12,11.42,11.6,11.36,11.53,1700,7.5618253625598,7.68101350312554,7.52209598237122,7.63466255957219,2567.36952642715,0.0,1.0
2003-05-13,11.51,11.59,11.4,11.55,6300,7.62141943284267,7.67439193976077,7.54858223583027,7.64790568630172,9514.36942146534,0.0,1.0
2003-05-14,11.55,11.7,11.52,11.7,12000,7.64790568630172,7.74722913677317,7.62804099620743,7.74722913677317,18122.6084218387,0.0,1.0
2003-05-15,11.64,11.7,11.5,11.7,4800,7.70749975658459,7.74722913677317,7.6147978694779,7.74722913677317,7249.0433687355,0.0,1.0
2003-05-16,11.75,11.75,11.7,11.7,4800,7.78033695359699,7.78033695359699,7.74722913677317,7.74722913677317,7249.0433687355,0.0,1.0
2003-05-19,11.5,11.68,11.41,11.68,2900,7.6147978694779,7.73398601004364,7.55520379919503,7.73398601004364,4379.63036861103,0.0,1.0
2003-05-20,11.47,11.47,11.41,11.41,2800,7.59493317938361,7.59493317938361,7.55520379919503,7.55520379919503,4228.60863176238,0.0,1.0
2003-05-21,11.5,11.54,11.5,11.54,8400,7.6147978694779,7.64128412293696,7.6147978694779,7.64128412293696,12685.8258952871,0.0,1.0
2003-05-22,11.7,11.73,11.65,11.72,15400,7.74722913677317,7.76709382686746,7.71412131994936,7.7604722635027,23257.3474746931,0.0,1.0
2003-05-23,11.8,11.8,11.61,11.78,4000,7.81344477042081,7.81344477042081,7.6876350664903,7.80020164369128,6040.86947394625,0.0,1.0
2003-05-27,11.82,11.82,11.72,11.72,2000,7.82668789715033,7.82668789715033,7.7604722635027,7.7604722635027,3020.43473697313,0.0,1.0
2003-05-28,11.89,11.92,11.75,11.92,1600,7.87303884070368,7.89290353079797,7.78033695359699,7.89290353079797,2416.3477895785,0.0,1.0
2003-05-29,11.87,11.94,11.72,11.79,53000,7.85979571397415,7.90614665752749,7.7604722635027,7.80682320705604,80041.5205297878,0.0,1.0
2003-05-30,11.88,11.95,11.71,11.89,6500,7.86641727733891,7.91276822089226,7.75385070013794,7.87303884070368,9816.41289516266,0.0,1.0
2003-06-02,12.06,12.14,11.9,11.98,21200,7.98560541790465,8.03857792482276,7.87966040406844,7.93263291098655,32016.6082119151,0.0,1.0
2003-06-03,11.74,11.94,11.71,11.94,14400,7.77371539023223,7.90614665752749,7.75385070013794,7.90614665752749,21747.1301062065,0.0,1.0
2003-06-04,11.9,11.9,11.9,11.9,500,7.87966040406844,7.87966040406844,7.87966040406844,7.87966040406844,755.108684243281,0.0,1.0
2003-06-05,12.11,12.12,11.96,12.04,3700,8.01871323472847,8.02533479809324,7.91938978425702,7.97236229117513,5587.80426340028,0.0,1.0
2003-06-06,11.76,12.07,11.76,12.04,43600,7.78695851696175,7.99222698126942,7.78695851696175,7.97236229117513,65845.4772660141,0.0,1.0
2003-06-09,11.95,12.1,11.9,11.91,5300,7.91276822089226,8.01209167136371,7.87966040406844,7.8862819674332,8004.15205297878,0.0,1.0
2003-06-10,11.98,12.09,11.92,12.09,2700,7.93263291098655,8.00547010799894,7.89290353079797,8.00547010799894,4077.58689491372,0.0,1.0
2003-06-11,12.29,12.3,12.0,12.0,67100,8.13790137529421,8.14452293865898,7.94587603771607,7.94587603771607,101335.585425448,0.0,1.0
2003-06-12,12.38,12.4,12.13,12.4,74000,8.19749544557708,8.21073857230661,8.031956361458,8.21073857230661,111756.085268006,0.0,1.0
2003-06-13,12.2,12.2,12.05,12.05,18600,8.07830730501134,8.07830730501134,7.97898385453989,7.97898385453989,28090.0430538501,0.0,1.0
2003-06-16,12.47,12.47,12.15,12.2,39000,8.25708951585995,8.25708951585995,8.04519948818752,8.07830730501134,58898.4773709759,0.0,1.0
2003-06-17,12.58,12.6,12.48,12.48,98100,8.32992671287235,8.34316983960188,8.26371107922472,8.26371107922472,148152.323848532,0.0,1.0
2003-06-18,12.36,12.56,12.33,12.49,25000,8.18425231884756,8.31668358614282,8.16438762875327,8.27033264258948,37755.434212164,0.0,1.0
2003-06-19,12.45,12.45,12.2,12.2,7500,8.24384638913043,8.24384638913043,8.07830730501134,8.07830730501134,11326.6302636492,0.0,1.0
2003-06-20,12.2,12.4,12.2,12.4,9800,8.07830730501134,8.21073857230661,8.07830730501134,8.21073857230661,14800.1302111683,0.0,1.0
2003-06-23,12.09,12.09,11.96,11.96,5700,8.00547010799894,8.00547010799894,7.91938978425702,7.91938978425702,8608.23900037341,0.0,1.0
2003-06-24,12.08,12.08,12.04,12.04,1300,7.99884854463418,7.99884854463418,7.97236229117513,7.97236229117513,1963.28257903253,0.0,1.0
2003-06-25,11.84,12.09,11.84,12.09,5200,7.83993102387986,8.00547010799894,7.83993102387986,8.00547010799894,7853.13031613012,0.0,1.0
2003-06-26,11.75,11.86,11.7,11.75,24800,7.78033695359699,7.85317415060939,7.74722913677317,7.78033695359699,37453.3907384667,0.0,1.0
2003-06-27,11.57,11.83,11.54,11.67,35300,7.66114881303125,7.8333094605151,7.64128412293696,7.72736444667888,53310.6731075756,0.0,1.0
2003-06-30,11.78,11.89,11.56,11.71,26400,7.80020164369128,7.87303884070368,7.65452724966648,7.75385070013794,39869.7385280452,0.0,1.0
2003-07-01,11.72,11.73,11.45,11.73,3100,7.7604722635027,7.76709382686746,7.58169005265409,7.76709382686746,4681.67384230834,0.0,1.0
2003-07-02,11.77,11.94,11.65,11.71,31400,7.79358008032652,7.90614665752749,7.71412131994936,7.75385070013794,47420.825370478,0.0,1.0
2003-07-03,11.77,11.77,11.77,11.77,2500,7.79358008032652,7.79358008032652,7.79358008032652,7.79358008032652,3775.5434212164,0.0,1.0
2003-07-07,11.92,11.94,11.77,11.77,35900,7.89290353079797,7.90614665752749,7.79358008032652,7.79358008032652,54216.8035286676,0.0,1.0
2003-07-08,11.73,11.93,11.73,11.93,4700,7.76709382686746,7.89952509416273,7.76709382686746,7.89952509416273,7098.02163188684,0.0,1.0
2003-07-09,11.95,11.95,11.73,11.73,23100,7.91276822089226,7.91276822089226,7.76709382686746,7.76709382686746,34886.0212120396,0.0,1.0
2003-07-10,11.73,11.82,11.66,11.82,18200,7.76709382686746,7.82668789715033,7.72074288331412,7.82668789715033,27485.9561064554,0.0,1.0
2003-07-11,11.73,11.89,11.71,11.89,19100,7.76709382686746,7.87303884070368,7.75385070013794,7.87303884070368,28845.1517380933,0.0,1.0
2003-07-14,12.02,12.05,11.87,11.87,9200,7.9591191644456,7.97898385453989,7.85979571397415,7.85979571397415,13893.9997900764,0.0,1.0
2003-07-15,11.87,12.04,11.87,11.87,2700,7.85979571397415,7.97236229117513,7.85979571397415,7.85979571397415,4077.58689491372,0.0,1.0
2003-07-16,11.9,11.93,11.71,11.93,6900,7.87966040406844,7.89952509416273,7.75385070013794,7.89952509416273,10420.4998425573,0.0,1.0
2003-07-17,11.86,11.95,11.64,11.64,12600,7.85317415060939,7.91276822089226,7.70749975658459,7.70749975658459,19028.7388429307,0.0,1.0
2003-07-18,11.93,11.93,11.72,11.76,149000,7.89952509416273,7.89952509416273,7.7604722635027,7.78695851696175,225022.387904498,0.0,1.0
2003-07-21,11.89,11.94,11.75,11.75,10700,7.87303884070368,7.90614665752749,7.78033695359699,7.78033695359699,16159.3258428062,0.0,1.0
2003-07-22,11.92,11.95,11.77,11.83,16800,7.89290353079797,7.91276822089226,7.79358008032652,7.8333094605151,25371.6517905742,0.0,1.0
2003-07-23,11.93,12.04,11.93,12.04,2800,7.89952509416273,7.97236229117513,7.89952509416273,7.97236229117513,4228.60863176237,0.0,1.0
2003-07-24,12.08,12.14,11.97,11.97,6700,7.99884854463418,8.03857792482276,7.92601134762178,7.92601134762178,10118.45636886,0.0,1.0
2003-07-25,12.09,12.15,12.06,12.09,6300,8.00547010799894,8.04519948818752,7.98560541790465,8.00547010799894,9514.36942146535,0.0,1.0
2003-07-28,12.36,12.39,12.11,12.17,63900,8.18425231884756,8.20411700894185,8.01871323472847,8.05844261491705,96502.8898462913,0.0,1.0
2003-07-29,12.08,12.34,12.07,12.34,56300,7.99884854463418,8.17100919211803,7.99222698126942,8.17100919211803,85025.2378457935,0.0,1.0
2003-07-30,12.21,12.24,12.06,12.06,8600,8.08492886837611,8.1047935584704,7.98560541790465,7.98560541790465,12987.8693689844,0.0,1.0
2003-07-31,12.09,12.23,12.09,12.16,3500,8.00547010799894,8.09817199510563,8.00547010799894,8.05182105155229,5285.76078970297,0.0,1.0
2003-08-01,12.24,12.24,12.05,12.09,6900,8.1047935584704,8.1047935584704,7.97898385453989,8.00547010799894,10420.4998425573,0.0,1.0
2003-08-04,12.38,12.38,12.14,12.33,4900,8.19749544557708,8.19749544557708,8.03857792482276,8.16438762875327,7400.06510558416,0.0,1.0
2003-08-05,12.19,12.43,12.18,12.43,1600,8.07168574164658,8.2306032624009,8.06506417828182,8.2306032624009,2416.3477895785,0.0,1.0
2003-08-06,12.17,12.32,12.16,12.25,7300,8.05844261491705,8.1577660653885,8.05182105155229,8.11141512183516,11024.5867899519,0.0,1.0
2003-08-07,12.23,12.24,12.13,12.19,3200,8.09817199510563,8.1047935584704,8.031956361458,8.07168574164658,4832.695579157,0.0,1.0
2003-08-08,12.18,12.23,12.11,12.11,2300,8.06506417828182,8.09817199510563,8.01871323472847,8.01871323472847,3473.49994751909,0.0,1.0
2003-08-11,12.19,12.24,12.07,12.24,2500,8.07168574164658,8.1047935584704,7.99222698126942,8.1047935584704,3775.5434212164,0.0,1.0
2003-08-12,12.16,12.25,12.16,12.25,8800,8.05182105155229,8.11141512183516,8.05182105155229,8.11141512183516,13289.9128426817,0.0,1.0
2003-08-13,12.25,12.31,12.25,12.31,24900,8.11141512183516,8.15114450202374,8.11141512183516,8.15114450202374,37604.4124753154,0.0,1.0
2003-08-14,12.11,12.21,12.06,12.11,11200,8.01871323472847,8.08492886837611,7.98560541790465,8.01871323472847,16914.4345270495,0.0,1.0
2003-08-15,12.5,12.5,12.5,12.5,3400,8.27695420595424,8.27695420595424,8.27695420595424,8.27695420595424,5134.73905285431,0.0,1.0
2003-08-18,12.37,12.37,12.15,12.29,13400,8.19087388221232,8.19087388221232,8.04519948818752,8.13790137529421,20236.9127377199,0.0,1.0
2003-08-19,12.46,12.46,12.28,12.28,1900,8.25046795249519,8.25046795249519,8.13127981192945,8.13127981192945,2869.41300012447,0.0,1.0
2003-08-20,12.46,12.48,12.31,12.43,38000,8.25046795249519,8.26371107922472,8.15114450202374,8.2306032624009,57388.2600024894,0.0,1.0
2003-08-21,12.23,12.55,12.23,12.53,11900,8.09817199510563,8.31006202277806,8.09817199510563,8.29681889604853,17971.5866849901,0.0,1.0
2003-08-22,12.41,12.43,12.26,12.26,4400,8.21736013567137,8.2306032624009,8.11803668519992,8.11803668519992,6644.95642134087,0.0,1.0
2003-08-25,12.35,12.35,12.16,12.17,57900,8.17763075548279,8.17763075548279,8.05182105155229,8.05844261491705,87441.585635372,0.0,1.0
2003-08-26,12.3,12.34,12.1,12.34,42800,8.14452293865898,8.17100919211803,8.01209167136371,8.17100919211803,64637.3033712248,0.0,1.0
2003-08-27,12.34,12.39,12.17,12.39,1100,8.17100919211803,8.20411700894185,8.05844261491705,8.20411700894185,1661.23910533522,0.0,1.0
2003-08-28,12.39,12.44,12.26,12.44,12000,8.20411700894185,8.23722482576566,8.11803668519992,8.23722482576566,18122.6084218387,0.0,1.0
2003-08-29,12.23,12.39,12.22,12.22,4700,8.09817199510563,8.20411700894185,8.09155043174087,8.09155043174087,7098.02163188684,0.0,1.0
2003-09-02,12.38,12.5,12.26,12.5,48600,8.19749544557708,8.27695420595424,8.11803668519992,8.27695420595424,73396.564108447,0.0,1.0
2003-09-03,12.55,12.67,12.36,12.67,47500,8.31006202277806,8.38952078315522,8.18425231884756,8.38952078315522,71735.3250031117,0.0,1.0
2003-09-04,12.6,12.61,12.46,12.6,8900,8.34316983960188,8.34979140296664,8.25046795249519,8.34316983960188,13440.9345795304,0.0,1.0
2003-09-05,12.79,12.79,12.6,12.6,1600,8.46897954353238,8.46897954353238,8.34316983960188,8.34316983960188,2416.3477895785,0.0,1.0
2003-09-08,12.96,12.96,12.8,12.93,4600,8.58154612073336,8.58154612073336,8.47560110689715,8.56168143063907,6946.99989503819,0.0,1.0
2003-09-09,12.75,12.89,12.71,12.76,3200,8.44249329007333,8.53519517718002,8.41600703661428,8.44911485343809,4832.695579157,0.0,1.0
2003-09-10,12.74,12.74,12.62,12.72,6500,8.43587172670857,8.43587172670857,8.3564129663314,8.42262859997904,9816.41289516265,0.0,1.0
2003-09-11,12.87,12.89,12.72,12.89,1700,8.52195205045049,8.53519517718002,8.42262859997904,8.53519517718002,2567.36952642716,0.0,1.0
2003-09-12,12.98,12.98,12.87,12.87,1300,8.59478924746289,8.59478924746289,8.52195205045049,8.52195205045049,1963.28257903253,0.0,1.0
2003-09-15,12.83,13.1,12.82,12.93,33400,8.49546579699144,8.67424800784005,8.48884423362667,8.56168143063907,50441.2601074511,0.0,1.0
2003-09-16,12.81,12.99,12.81,12.93,21200,8.48222267026191,8.60141081082765,8.48222267026191,8.56168143063907,32016.6082119151,0.0,1.0
2003-09-17,13.01,13.13,12.88,13.13,6800,8.61465393755718,8.69411269793434,8.52857361381525,8.69411269793434,10269.4781057086,0.0,1.0
2003-09-18,13.14,13.19,12.98,13.02,6600,8.7007342612991,8.73384207812292,8.59478924746289,8.62127550092194,9967.43463201131,0.0,1.0
2003-09-19,13.15,13.18,13.05,13.18,13100,8.70735582466386,8.72722051475816,8.64114019101623,8.72722051475816,19783.847527174,0.0,1.0
2003-09-22,13.02,13.05,12.86,13.03,7400,8.62127550092194,8.64114019101623,8.51533048708573,8.6278970642867,11175.6085268006,0.0,1.0
2003-09-23,12.84,12.89,12.66,12.85,6700,8.5020873603562,8.53519517718002,8.38289921979046,8.50870892372096,10118.45636886,0.0,1.0
2003-09-24,12.65,12.93,12.65,12.93,12600,8.37627765642569,8.56168143063907,8.37627765642569,8.56168143063907,19028.7388429307,0.0,1.0
2003-09-25,12.79,12.8,12.61,12.66,2200,8.46897954353238,8.47560110689715,8.34979140296664,8.38289921979046,3322.47821067044,0.0,1.0
2003-09-26,12.63,12.63,12.63,12.63,2400,8.36303452969617,8.36303452969617,8.36303452969617,8.36303452969617,3624.52168436775,0.0,1.0
2003-09-29,12.79,12.79,12.58,12.58,1500,8.46897954353238,8.46897954353238,8.32992671287235,8.32992671287235,2265.32605272984,0.0,1.0
2003-09-30,12.78,12.89,12.66,12.88,16200,8.46235798016762,8.53519517718002,8.38289921979046,8.52857361381525,24465.5213694823,0.0,1.0
2003-10-01,12.84,12.84,12.71,12.84,2100,8.5020873603562,8.5020873603562,8.41600703661428,8.5020873603562,3171.45647382178,0.0,1.0
2003-10-02,12.92,12.92,12.89,12.89,14100,8.55505986727431,8.55505986727431,8.53519517718002,8.53519517718002,21294.0648956605,0.0,1.0
2003-10-03,12.85,13.09,12.85,13.09,11600,8.50870892372096,8.66762644447528,8.50870892372096,8.66762644447528,17518.5214744441,0.0,1.0
2003-10-06,13.01,13.07,12.89,12.99,25900,8.61465393755718,8.65438331774576,8.53519517718002,8.60141081082765,39114.6298438019,0.0,1.0
2003-10-07,13.03,13.04,12.94,12.94,400,8.6278970642867,8.63451862765147,8.56830299400383,8.56830299400383,604.086947394625,0.0,1.0
2003-10-08,13.05,13.19,13.01,13.01,9900,8.64114019101623,8.73384207812292,8.61465393755718,8.61465393755718,14951.151948017,0.0,1.0
2003-10-09,13.13,13.16,13.0,13.16,6500,8.69411269793434,8.71397738802863,8.60803237419241,8.71397738802863,9816.41289516265,0.0,1.0
2003-10-10,13.34,13.34,13.12,13.12,11500,8.83316552859437,8.83316552859437,8.68749113456957,8.68749113456957,17367.4997375955,0.0,1.0
2003-10-13,13.25,13.34,13.25,13.31,11100,8.7735714583115,8.83316552859437,8.7735714583115,8.81330083850008,16763.4127902008,0.0,1.0
2003-10-14,13.33,13.34,13.02,13.02,43000,8.82654396522961,8.83316552859437,8.62127550092194,8.62127550092194,64939.3468449221,0.0,1.0
2003-10-15,13.09,13.35,13.07,13.35,126600,8.66762644447528,8.83978709195913,8.65438331774576,8.83978709195913,191193.518850399,0.0,1.0
2003-10-16,13.26,13.29,13.13,13.28,19100,8.78019302167626,8.80005771177055,8.69411269793434,8.79343614840579,28845.1517380933,0.0,1.0
2003-10-17,13.23,13.25,13.01,13.18,5600,8.76032833158197,8.7735714583115,8.61465393755718,8.72722051475816,8457.21726352475,0.0,1.0
2003-10-20,13.24,13.24,13.1,13.22,5200,8.76694989494674,8.76694989494674,8.67424800784005,8.75370676821721,7853.13031613012,0.0,1.0
2003-10-21,13.27,13.33,13.06,13.06,30200,8.78681458504103,8.82654396522961,8.64776175438099,8.64776175438099,45608.5645282941,0.0,1.0
2003-10-22,13.17,13.19,13.01,13.02,6600,8.72059895139339,8.73384207812292,8.61465393755718,8.62127550092194,9967.43463201131,0.0,1.0
2003-10-23,13.05,13.19,13.01,13.19,7700,8.64114019101623,8.73384207812292,8.61465393755718,8.73384207812292,11628.6737373465,0.0,1.0
2003-10-24,13.19,13.19,13.18,13.18,7000,8.73384207812292,8.73384207812292,8.72722051475816,8.72722051475816,10571.5215794059,0.0,1.0
2003-10-27,13.19,13.25,13.07,13.24,9200,8.73384207812292,8.7735714583115,8.65438331774576,8.76694989494674,13893.9997900764,0.0,1.0
2003-10-28,13.24,13.25,13.03,13.25,11100,8.76694989494674,8.7735714583115,8.6278970642867,8.7735714583115,16763.4127902008,0.0,1.0
2003-10-29,12.94,13.09,12.9,12.9,6200,8.56830299400383,8.66762644447528,8.54181674054478,8.54181674054478,9363.34768461669,0.0,1.0
2003-10-30,13.24,13.24,13.24,13.24,900,8.76694989494674,8.76694989494674,8.76694989494674,8.76694989494674,1359.19563163791,0.0,1.0
2003-10-31,13.1,13.24,13.1,13.2,14900,8.67424800784005,8.76694989494674,8.67424800784005,8.74046364148768,22502.2387904498,0.0,1.0
2003-11-03,13.19,13.3,13.01,13.3,10100,8.73384207812292,8.80667927513532,8.61465393755718,8.80667927513532,15253.1954217143,0.0,1.0
2003-11-04,13.14,13.2,13.01,13.17,20700,8.7007342612991,8.74046364148768,8.61465393755718,8.72059895139339,31261.4995276718,0.0,1.0
2003-11-05,12.82,12.95,12.76,12.95,60300,8.48884423362667,8.5749245573686,8.44911485343809,8.5749245573686,91066.1073197397,0.0,1.0
2003-11-06,12.77,12.95,12.75,12.95,24600,8.45573641680286,8.5749245573686,8.44249329007333,8.5749245573686,37151.3472647694,0.0,1.0
2003-11-07,13.18,13.18,12.91,13.03,17400,8.72722051475816,8.72722051475816,8.54843830390954,8.6278970642867,26277.7822116662,0.0,1.0
2003-11-10,12.9,13.0,12.9,12.9,10200,8.54181674054478,8.60803237419241,8.54181674054478,8.54181674054478,15404.2171585629,0.0,1.0
2003-11-11,12.97,12.99,12.89,12.91,89200,8.58816768409812,8.60141081082765,8.53519517718002,8.54843830390954,134711.389269001,0.0,1.0
2003-11-12,13.24,13.24,12.99,12.99,27200,8.76694989494674,8.76694989494674,8.60141081082765,8.60141081082765,41077.9124228345,0.0,1.0
2003-11-13,13.24,13.3,13.23,13.3,6000,8.76694989494674,8.80667927513532,8.76032833158197,8.80667927513532,9061.30421091937,0.0,1.0
2003-11-14,13.54,13.6,13.3,13.3,11100,8.96559679588964,9.00532617607822,8.80667927513532,8.80667927513532,16763.4127902008,0.0,1.0
2003-11-17,13.46,13.55,13.36,13.54,13600,8.91262428897153,8.9722183592544,8.84640865532389,8.96559679588964,20538.9562114172,0.0,1.0
2003-11-18,13.42,13.57,13.28,13.28,4500,8.88613803551248,8.98546148598393,8.79343614840579,8.79343614840579,6795.97815818952,0.0,1.0
2003-11-19,13.31,13.42,13.29,13.42,3700,8.81330083850008,8.88613803551248,8.80005771177055,8.88613803551248,5587.80426340028,0.0,1.0
2003-11-20,13.21,13.37,13.09,13.1,64000,8.74708520485244,8.85303021868866,8.66762644447528,8.67424800784005,96653.91158314,0.0,1.0
2003-11-21,13.4,13.44,13.4,13.44,10500,8.87289490878295,8.899381162242,8.87289490878295,8.899381162242,15857.2823691089,0.0,1.0
2003-11-24,13.49,13.5,13.37,13.5,4900,8.93248897906582,8.93911054243058,8.85303021868866,8.93911054243058,7400.06510558415,0.0,1.0
2003-11-25,13.57,13.58,13.47,13.47,12500,8.98546148598393,8.99208304934869,8.91924585233629,8.91924585233629,18877.717106082,0.0,1.0
2003-11-26,13.87,13.87,13.61,13.74,43200,9.18410838692683,9.18410838692683,9.01194773944298,9.09802806318491,65241.3903186195,0.0,1.0
2003-11-28,13.84,13.85,13.83,13.85,7400,9.16424369683254,9.1708652601973,9.15762213346778,9.1708652601973,11175.6085268006,0.0,1.0
2003-12-01,13.97,14.0,13.82,14.0,8400,9.25032402057446,9.27018871066875,9.15100057010301,9.27018871066875,12685.8258952871,0.0,1.0
2003-12-02,14.03,14.03,13.91,13.98,6800,9.29005340076304,9.29005340076304,9.21059464038588,9.25694558393923,10269.4781057086,0.0,1.0
2003-12-03,13.97,14.15,13.96,14.03,51300,9.25032402057446,9.3695121611402,9.2437024572097,9.29005340076304,77474.1510033607,0.0,1.0
2003-12-04,14.18,14.25,14.02,14.25,5800,9.38937685123449,9.43572779478784,9.28343183739828,9.43572779478784,8759.26073722206,0.0,1.0
2003-12-05,14.14,14.15,14.08,14.15,19200,9.36289059777544,9.3695121611402,9.32316121758686,9.3695121611402,28996.173474942,0.0,1.0
2003-12-08,14.27,14.27,14.01,14.04,12500,9.44897092151736,9.44897092151736,9.27681027403352,9.29667496412781,18877.717106082,0.0,1.0
2003-12-09,14.23,14.35,14.17,14.27,9600,9.42248466805831,9.50194342843547,9.38275528786973,9.44897092151736,14498.086737471,0.0,1.0
2003-12-10,14.1,14.25,13.98,14.08,17600,9.33640434431639,9.43572779478784,9.25694558393923,9.32316121758686,26579.8256853635,0.0,1.0
2003-12-11,14.29,14.32,14.01,14.01,13000,9.46221404824689,9.48207873834118,9.27681027403352,9.27681027403352,19632.8257903253,0.0,1.0
2003-12-12,14.33,14.34,14.15,14.15,9000,9.48870030170595,9.49532186507071,9.3695121611402,9.3695121611402,13591.956316379,0.0,1.0
2003-12-15,14.28,14.4,14.23,14.39,5500,9.45559248488213,9.53505124525929,9.42248466805831,9.52842968189453,8306.19552667609,0.0,1.0
2003-12-16,14.45,14.46,14.3,14.42,18900,9.5681590620831,9.57478062544787,9.46883561161166,9.54829437198882,28543.108264396,0.0,1.0
2003-12-17,14.27,14.39,14.2,14.2,19100,9.44897092151736,9.52842968189453,9.40261997796402,9.40261997796402,28845.1517380934,0.0,1.0
2003-12-18,14.5,14.54,14.26,14.45,47100,9.60126687890692,9.62775313236598,9.4423493581526,9.5681590620831,71131.2380557171,0.0,1.0
2003-12-19,14.48,14.54,14.36,14.54,16500,9.5880237521774,9.62775313236598,9.50856499180023,9.62775313236598,24918.5865800283,0.0,1.0
2003-12-22,14.44,14.45,14.29,14.3,20200,9.59676421581888,9.6034101744171,9.49707483684569,9.50372079544391,30394.4114328864,0.0532,1.0
2003-12-23,14.4,14.4,14.3,14.35,38500,9.57018038142603,9.57018038142603,9.50372079544391,9.53695058843497,57929.9425824814,0.0,1.0
2003-12-24,14.58,14.58,14.52,14.52,1400,9.68980763619386,9.68980763619386,9.64993188460458,9.64993188460458,2106.54336663569,0.0,1.0
2003-12-26,14.51,14.53,14.34,14.34,14000,9.64328592600637,9.6565778432028,9.53030462983676,9.53030462983676,21065.4336663569,0.0,1.0
2003-12-29,14.74,14.74,14.4,14.4,25300,9.79614297376526,9.79614297376526,9.57018038142603,9.57018038142603,38068.2479827735,0.0,1.0
2003-12-30,14.72,14.75,14.57,14.75,11900,9.78285105656883,9.80278893236347,9.68316167759565,9.80278893236347,17905.6186164033,0.0,1.0
2003-12-31,14.74,14.88,14.74,14.74,4100,9.79614297376526,9.88918639414024,9.79614297376526,9.79614297376526,6169.16271657594,0.0,1.0
2004-01-02,14.79,14.87,14.7,14.7,6400,9.82937276675632,9.88254043554202,9.76955913937241,9.76955913937241,9629.91253319171,0.0,1.0
2004-01-05,15.04,15.05,14.8,14.8,29000,9.99552173171163,10.0021676903098,9.83601872535453,9.83601872535453,43635.541166025,0.0,1.0
2004-01-06,15.15,15.15,15.05,15.14,14200,10.068627276292,10.068627276292,10.0021676903098,10.0619813176938,21366.3684330191,0.0,1.0
2004-01-07,14.99,15.09,14.9,14.9,19400,9.96229193872057,10.0287515247027,9.90247831133666,9.90247831133666,29190.6723662374,0.0,1.0
2004-01-08,15.27,15.27,15.05,15.05,16900,10.1483787794705,10.1483787794705,10.0021676903098,10.0021676903098,25428.9877829594,0.0,1.0
2004-01-09,15.18,15.18,14.95,15.15,57700,10.0885651520866,10.0885651520866,9.93570810432772,10.068627276292,86819.6801820566,0.0,1.0
2004-01-12,14.88,15.05,14.88,14.95,18400,9.88918639414024,10.0021676903098,9.88918639414024,9.93570810432772,27685.9985329262,0.0,1.0
2004-01-13,15.17,15.18,14.99,15.16,34800,10.0819191934884,10.0885651520866,9.96229193872057,10.0752732348902,52362.6493992299,0.0,1.0
2004-01-14,15.34,15.35,15.14,15.22,64400,10.194900489658,10.2015464482562,10.0619813176938,10.1151489864795,96900.9948652417,0.0,1.0
2004-01-15,15.19,15.25,14.98,15.22,35200,10.0952111106848,10.1350868622741,9.95564598012236,10.1151489864795,52964.5189325545,0.0,1.0
2004-01-16,14.89,15.03,14.85,14.85,46700,9.89583235273845,9.98887577311342,9.8692485183456,9.8692485183456,70268.2680156332,0.0,1.0
2004-01-20,15.07,15.21,14.98,14.98,10700,10.0154596075063,10.1085030278812,9.95564598012236,9.95564598012236,16100.0100164299,0.0,1.0
2004-01-21,15.38,15.38,15.01,15.25,8800,10.2214843240509,10.2214843240509,9.975583855917,10.1350868622741,13241.1297331386,0.0,1.0
2004-01-22,15.34,15.48,15.25,15.45,41000,10.194900489658,10.287943910033,10.1350868622741,10.2680060342383,61691.6271657595,0.0,1.0
2004-01-23,15.38,15.53,15.23,15.49,40900,10.2214843240509,10.321173703024,10.1217949450777,10.2945898686312,61541.1597824281,0.0,1.0
2004-01-26,15.25,15.45,15.11,15.45,18700,10.1350868622741,10.2680060342383,10.0420434418991,10.2680060342383,28137.4006829195,0.0,1.0
2004-01-27,15.39,15.49,15.32,15.45,23100,10.2281302826491,10.2945898686312,10.1816085724616,10.2680060342383,34757.9655494887,0.0,1.0
2004-01-28,15.2,15.49,15.12,15.49,20800,10.101857069283,10.2945898686312,10.0486894004973,10.2945898686312,31297.2157328732,0.0,1.0
2004-01-29,15.19,15.34,14.92,15.2,48400,10.0952111106848,10.194900489658,9.91577022853308,10.101857069283,72826.2135322625,0.0,1.0
2004-01-30,15.13,15.25,15.13,15.25,32700,10.0553353590955,10.1350868622741,10.0553353590955,10.1350868622741,49202.8343492766,0.0,1.0
2004-02-02,15.22,15.3,15.11,15.3,35400,10.1151489864795,10.1683166552652,10.0420434418991,10.1683166552652,53265.4536992165,0.0,1.0
2004-02-03,15.16,15.27,15.05,15.05,13100,10.0752732348902,10.1483787794705,10.0021676903098,10.0021676903098,19711.2272163768,0.0,1.0
2004-02-04,15.24,15.27,15.14,15.15,12100,10.1284409036759,10.1483787794705,10.0619813176938,10.068627276292,18206.5533830656,0.0,1.0
2004-02-05,15.41,15.49,15.2,15.2,15100,10.2414221998455,10.2945898686312,10.101857069283,10.101857069283,22720.5748829992,0.0,1.0
2004-02-06,15.74,15.74,15.5,15.58,91900,10.4607388335865,10.4607388335865,10.3012358272294,10.3544034960151,138279.5252813,0.0,1.0
2004-02-09,15.67,15.72,15.64,15.7,54900,10.414217123399,10.4474469163901,10.3942792476044,10.4341549991937,82606.5934487853,0.0,1.0
2004-02-10,15.82,15.85,15.7,15.85,35800,10.5139065023722,10.5338443781668,10.4341549991937,10.5338443781668,53867.3232325412,0.0,1.0
2004-02-11,16.03,16.03,15.7,15.75,48600,10.6534716329347,10.6534716329347,10.4341549991937,10.4673847921847,73127.1482989244,0.0,1.0
2004-02-12,15.81,15.9,15.59,15.9,29100,10.507260543774,10.5670741711579,10.3610494546133,10.5670741711579,43786.0085493561,0.0,1.0
2004-02-13,15.65,15.85,15.51,15.75,33100,10.4009252062026,10.5338443781668,10.3078817858276,10.4673847921847,49804.7038826009,0.0,1.0
2004-02-17,15.87,16.0,15.81,16.0,16000,10.5471362953633,10.63353375714,10.507260543774,10.63353375714,24074.7813329792,0.0,1.0
2004-02-18,15.53,15.85,15.5,15.85,26200,10.321173703024,10.5338443781668,10.3012358272294,10.5338443781668,39422.4544327538,0.0,1.0
2004-02-19,15.58,15.75,15.5,15.75,67000,10.3544034960151,10.4673847921847,10.3012358272294,10.4673847921847,100813.146831851,0.0,1.0
2004-02-20,15.3,15.72,15.3,15.72,42700,10.1683166552652,10.4474469163901,10.1683166552652,10.4474469163901,64249.5726823882,0.0,1.0
2004-02-23,15.33,15.59,15.21,15.4,25100,10.1882545310598,10.3610494546133,10.1085030278812,10.2347762412473,37767.3132161112,0.0,1.0
2004-02-24,15.25,15.49,15.18,15.19,40800,10.1350868622741,10.2945898686312,10.0885651520866,10.0952111106848,61390.6923990971,0.0,1.0
2004-02-25,15.28,15.4,15.14,15.4,8600,10.1550247380687,10.2347762412473,10.0619813176938,10.2347762412473,12940.1949664764,0.0,1.0
2004-02-26,15.11,15.12,15.01,15.01,24400,10.0420434418991,10.0486894004973,9.975583855917,9.975583855917,36714.0415327935,0.0,1.0
2004-02-27,15.14,15.3,15.14,15.3,30900,10.0619813176938,10.1683166552652,10.0619813176938,10.1683166552652,46494.4214493161,0.0,1.0
2004-03-01,15.4,15.5,15.31,15.5,18600,10.2347762412473,10.3012358272294,10.1749626138634,10.3012358272294,27986.9332995884,0.0,1.0
2004-03-02,15.22,15.4,15.06,15.4,15900,10.1151489864795,10.2347762412473,10.0088136489081,10.2347762412473,23924.3139496481,0.0,1.0
2004-03-03,15.05,15.15,14.94,15.15,14800,10.0021676903098,10.068627276292,9.92906214572951,10.068627276292,22269.1727330059,0.0,1.0
2004-03-04,15.29,15.29,15.02,15.2,18100,10.1616706966669,10.1616706966669,9.98222981451521,10.101857069283,27234.5963829329,0.0,1.0
2004-03-05,15.43,15.53,15.27,15.3,24500,10.2547141170419,10.321173703024,10.1483787794705,10.1683166552652,36864.5089161246,0.0,1.0
2004-03-08,15.29,15.42,15.25,15.25,23800,10.1616706966669,10.2480681584437,10.1350868622741,10.1350868622741,35811.2372328069,0.0,1.0
2004-03-09,15.02,15.27,15.02,15.2,62200,9.98222981451521,10.1483787794705,9.98222981451521,10.101857069283,93590.712431957,0.0,1.0
2004-03-10,14.97,15.2,14.97,15.2,38900,9.94900002152415,10.101857069283,9.94900002152415,10.101857069283,58531.8121158059,0.0,1.0
2004-03-11,14.68,14.89,14.6,14.6,68400,9.75626722217598,9.89583235273845,9.70309955339028,9.70309955339028,102919.690198486,0.0,1.0
2004-03-12,14.75,14.77,14.6,14.6,18300,9.80278893236347,9.8160808495599,9.70309955339028,9.70309955339028,27535.5311495951,0.0,1.0
2004-03-15,14.52,14.75,14.51,14.75,13100,9.64993188460458,9.80278893236347,9.64328592600637,9.80278893236347,19711.2272163768,0.0,1.0
2004-03-16,14.57,14.85,14.51,14.85,28900,9.68316167759565,9.8692485183456,9.64328592600637,9.8692485183456,43485.0737826938,0.0,1.0
2004-03-17,14.8,14.83,14.65,14.78,6000,9.83601872535453,9.85595660114917,9.73632934638135,9.82272680815811,9028.04299986724,0.0,1.0
2004-03-18,14.88,14.88,14.7,14.85,9600,9.88918639414024,9.88918639414024,9.76955913937241,9.8692485183456,14444.8687997876,0.0,1.0
2004-03-19,14.7,14.85,14.6,14.85,8500,9.76955913937241,9.8692485183456,9.70309955339028,9.8692485183456,12789.7275831452,0.0,1.0
2004-03-22,14.45,14.54,14.44,14.51,8100,9.6034101744171,9.66322380180101,9.59676421581888,9.64328592600637,12187.8580498208,0.0,1.0
2004-03-23,14.58,14.7,14.48,14.7,31000,9.68980763619386,9.76955913937241,9.62334805021173,9.76955913937241,46644.8888326474,0.0,1.0
2004-03-24,14.4,14.58,14.34,14.58,12000,9.57018038142603,9.68980763619386,9.53030462983676,9.68980763619386,18056.0859997345,0.0,1.0
2004-03-25,14.67,14.67,14.57,14.65,6300,9.74962126357777,9.74962126357777,9.68316167759565,9.73632934638135,9479.44514986059,0.0,1.0
2004-03-26,14.59,14.65,14.55,14.65,4100,9.69645359479207,9.73632934638135,9.66986976039922,9.73632934638135,6169.16271657594,0.0,1.0
2004-03-29,14.51,14.68,14.51,14.68,29700,9.64328592600637,9.75626722217598,9.64328592600637,9.75626722217598,44688.8128493428,0.0,1.0
2004-03-30,14.7,14.71,14.58,14.7,31600,9.76955913937241,9.77620509797062,9.68980763619386,9.76955913937241,47547.6931326341,0.0,1.0
2004-03-31,14.82,14.85,14.73,14.83,5000,9.84931064255096,9.8692485183456,9.78949701516705,9.85595660114917,7523.36916655603,0.0,1.0
2004-04-01,14.96,15.01,14.86,14.89,47000,9.94235406292593,9.975583855917,9.87589447694381,9.89583235273845,70719.6701656267,0.0,1.0
2004-04-02,14.99,15.1,14.88,15.1,82500,9.96229193872057,10.0353974833009,9.88918639414024,10.0353974833009,124135.591248174,0.0,1.0
2004-04-05,14.87,14.88,14.75,14.75,27200,9.88254043554202,9.88918639414024,9.80278893236347,9.80278893236347,40927.1282660648,0.0,1.0
2004-04-06,14.91,14.91,14.75,14.75,8800,9.90912426993487,9.90912426993487,9.80278893236347,9.80278893236347,13241.1297331386,0.0,1.0
2004-04-07,15.06,15.06,14.92,14.98,24100,10.0088136489081,10.0088136489081,9.91577022853308,9.95564598012236,36262.6393827999,0.0,1.0
2004-04-08,15.09,15.2,14.98,15.2,138600,10.0287515247027,10.101857069283,9.95564598012236,10.101857069283,208547.793296933,0.0,1.0
2004-04-12,15.14,15.8,15.01,15.2,29900,10.0619813176938,10.5006145851758,9.975583855917,10.101857069283,44989.7476160049,0.0,1.0
2004-04-13,14.83,15.0,14.83,15.0,6800,9.85595660114917,9.96893789731878,9.85595660114917,9.96893789731878,10231.7820665162,0.0,1.0
2004-04-14,14.74,14.79,14.7,14.79,26100,9.79614297376526,9.82937276675632,9.76955913937241,9.82937276675632,39271.9870494224,0.0,1.0
2004-04-15,14.91,14.91,14.75,14.75,5500,9.90912426993487,9.90912426993487,9.80278893236347,9.80278893236347,8275.70608321163,0.0,1.0
2004-04-16,15.0,15.1,14.95,14.99,63500,9.96893789731878,10.0353974833009,9.93570810432772,9.96229193872057,95546.7884152616,0.0,1.0
2004-04-19,15.06,15.06,14.97,14.99,1800,10.0088136489081,10.0088136489081,9.94900002152415,9.96229193872057,2708.41289996016,0.0,1.0
2004-04-20,14.86,15.06,14.81,15.06,7400,9.87589447694381,10.0088136489081,9.84266468395275,10.0088136489081,11134.5863665029,0.0,1.0
2004-04-21,14.9,14.91,14.7,14.7,6800,9.90247831133666,9.90912426993487,9.76955913937241,9.76955913937241,10231.7820665162,0.0,1.0
2004-04-22,14.85,14.92,14.77,14.78,3600,9.8692485183456,9.91577022853308,9.8160808495599,9.82272680815811,5416.82579992034,0.0,1.0
2004-04-23,14.78,14.86,14.7,14.74,27900,9.82272680815811,9.87589447694381,9.76955913937241,9.79614297376526,41980.3999493826,0.0,1.0
2004-04-26,14.98,15.04,14.9,14.95,80200,9.95564598012236,9.99552173171163,9.90247831133666,9.93570810432772,120674.841431559,0.0,1.0
2004-04-27,15.14,15.19,14.98,14.98,5600,10.0619813176938,10.0952111106848,9.95564598012236,9.95564598012236,8426.17346654272,0.0,1.0
2004-04-28,14.97,15.15,14.92,15.15,30200,9.94900002152415,10.068627276292,9.91577022853308,10.068627276292,45441.1497659984,0.0,1.0
2004-04-29,14.86,15.08,14.85,14.85,34100,9.87589447694381,10.0221055661045,9.8692485183456,9.8692485183456,51309.3777159121,0.0,1.0
2004-04-30,14.91,15.09,14.88,15.08,17500,9.90912426993487,10.0287515247027,9.88918639414024,10.0221055661045,26331.7920829461,0.0,1.0
2004-05-03,14.98,15.04,14.85,14.85,11400,9.95564598012236,9.99552173171163,9.8692485183456,9.8692485183456,17153.2816997477,0.0,1.0
2004-05-04,15.2,15.28,15.1,15.1,12900,10.101857069283,10.1550247380687,10.0353974833009,10.0353974833009,19410.2924497146,0.0,1.0
2004-05-05,15.46,15.46,15.31,15.31,4900,10.2746519928366,10.2746519928366,10.1749626138634,10.1749626138634,7372.90178322488,0.0,1.0
2004-05-06,15.34,15.4,15.16,15.4,38100,10.194900489658,10.2347762412473,10.0752732348902,10.2347762412473,57328.073049157,0.0,1.0
2004-05-07,14.95,15.1,14.9,15.1,5400,9.93570810432772,10.0353974833009,9.90247831133666,10.0353974833009,8125.23869988051,0.0,1.0
2004-05-10,14.68,14.72,14.55,14.55,79300,9.75626722217598,9.78285105656883,9.66986976039922,9.66986976039922,119320.634981579,0.0,1.0
2004-05-11,14.67,14.67,14.5,14.5,56100,9.74962126357777,9.74962126357777,9.63663996740816,9.63663996740816,84412.2020487586,0.0,1.0
2004-05-12,14.67,14.67,14.53,14.55,41000,9.74962126357777,9.74962126357777,9.6565778432028,9.66986976039922,61691.6271657594,0.0,1.0
2004-05-13,14.62,14.69,14.54,14.67,4500,9.71639147058671,9.7629131807742,9.66322380180101,9.74962126357777,6771.03224990042,0.0,1.0
2004-05-14,14.77,14.77,14.74,14.75,2200,9.8160808495599,9.8160808495599,9.79614297376526,9.80278893236347,3310.28243328465,0.0,1.0
2004-05-17,14.65,14.69,14.55,14.55,19500,9.73632934638135,9.7629131807742,9.66986976039922,9.66986976039922,29341.1397495685,0.0,1.0
2004-05-18,14.72,14.74,14.67,14.72,700,9.78285105656883,9.79614297376526,9.74962126357777,9.78285105656883,1053.27168331784,0.0,1.0
2004-05-19,14.81,14.95,14.79,14.95,5300,9.84266468395275,9.93570810432772,9.82937276675632,9.93570810432772,7974.77131654938,0.0,1.0
2004-05-20,14.72,14.75,14.7,14.75,53900,9.78285105656883,9.80278893236347,9.76955913937241,9.80278893236347,81101.919615474,0.0,1.0
2004-05-21,14.74,14.85,14.74,14.85,72700,9.79614297376526,9.8692485183456,9.79614297376526,9.8692485183456,109389.787681725,0.0,1.0
2004-05-24,14.84,14.98,14.8,14.8,14400,9.86260255974738,9.95564598012236,9.83601872535453,9.83601872535453,21667.3031996814,0.0,1.0
2004-05-25,14.98,14.98,14.77,14.77,8000,9.95564598012236,9.95564598012236,9.8160808495599,9.8160808495599,12037.3906664896,0.0,1.0
2004-05-26,14.86,15.02,14.84,14.9,35000,9.87589447694381,9.98222981451521,9.86260255974738,9.90247831133666,52663.5841658922,0.0,1.0
2004-05-27,15.32,15.4,15.12,15.12,22500,10.1816085724616,10.2347762412473,10.0486894004973,10.0486894004973,33855.1612495021,0.0,1.0
2004-05-28,15.16,15.3,15.13,15.3,10500,10.0752732348902,10.1683166552652,10.0553353590955,10.1683166552652,15799.0752497676,0.0,1.0
2004-06-01,15.07,15.07,14.96,15.05,7200,10.0154596075063,10.0154596075063,9.94235406292593,10.0021676903098,10833.6515998406,0.0,1.0
2004-06-02,15.19,15.29,15.15,15.15,7400,10.0952111106848,10.1616706966669,10.068627276292,10.068627276292,11134.5863665029,0.0,1.0
2004-06-03,15.08,15.19,14.98,15.19,3200,10.0221055661045,10.0952111106848,9.95564598012236,10.0952111106848,4814.95626659585,0.0,1.0
2004-06-04,15.48,15.48,15.23,15.34,71400,10.287943910033,10.287943910033,10.1217949450777,10.194900489658,107433.71169842,0.0,1.0
2004-06-07,15.65,15.69,15.5,15.56,22600,10.4009252062026,10.4275090405954,10.3012358272294,10.3411115788187,34005.6286328332,0.0,1.0
2004-06-08,15.57,15.6,15.49,15.6,3900,10.3477575374169,10.3676954132115,10.2945898686312,10.3676954132115,5868.2279499137,0.0,1.0
2004-06-09,15.21,15.49,15.19,15.49,3200,10.1085030278812,10.2945898686312,10.0952111106848,10.2945898686312,4814.95626659588,0.0,1.0
2004-06-10,15.37,15.44,15.2,15.44,17800,10.2148383654526,10.2613600756401,10.101857069283,10.2613600756401,26783.1942329396,0.0,1.0
2004-06-14,15.11,15.11,14.9,15.05,20700,10.0420434418991,10.0420434418991,9.90247831133666,10.0021676903098,31146.748349542,0.0,1.0
2004-06-15,15.4,15.42,15.16,15.3,10700,10.2347762412473,10.2480681584437,10.0752732348902,10.1683166552652,16100.0100164299,0.0,1.0
2004-06-16,15.08,15.25,15.07,15.25,6200,10.0221055661045,10.1350868622741,10.0154596075063,10.1350868622741,9328.97776652946,0.0,1.0
2004-06-17,15.43,15.43,15.09,15.11,8100,10.2547141170419,10.2547141170419,10.0287515247027,10.0420434418991,12187.8580498208,0.0,1.0
2004-06-18,15.4,15.43,15.28,15.43,19100,10.2347762412473,10.2547141170419,10.1550247380687,10.2547141170419,28739.270216244,0.0,1.0
2004-06-21,15.41,15.45,15.3,15.3,18000,10.2414221998455,10.2680060342383,10.1683166552652,10.1683166552652,27084.1289996017,0.0,1.0
2004-06-22,15.25,15.35,15.16,15.16,2700,10.1350868622741,10.2015464482562,10.0752732348902,10.0752732348902,4062.61934994025,0.0,1.0
2004-06-23,15.31,15.35,15.23,15.35,13700,10.1749626138634,10.2015464482562,10.1217949450777,10.2015464482562,20614.0315163635,0.0,1.0
2004-06-24,15.36,15.38,15.23,15.23,15100,10.2081924068544,10.2214843240509,10.1217949450777,10.1217949450777,22720.5748829993,0.0,1.0
2004-06-25,15.27,15.32,15.16,15.16,5900,10.1483787794705,10.1816085724616,10.0752732348902,10.0752732348902,8877.57561653613,0.0,1.0
2004-06-28,15.3,15.4,15.3,15.3,5400,10.1683166552652,10.2347762412473,10.1683166552652,10.1683166552652,8125.23869988048,0.0,1.0
2004-06-29,15.0,15.33,15.0,15.3,18300,9.96893789731878,10.1882545310598,9.96893789731878,10.1683166552652,27535.5311495951,0.0,1.0
2004-06-30,15.22,15.35,15.06,15.35,12000,10.1151489864795,10.2015464482562,10.0088136489081,10.2015464482562,18056.0859997344,0.0,1.0
2004-07-01,15.06,15.18,15.06,15.18,2200,10.0088136489081,10.0885651520866,10.0088136489081,10.0885651520866,3310.28243328464,0.0,1.0
2004-07-02,15.27,15.42,15.25,15.3,8500,10.1483787794705,10.2480681584437,10.1350868622741,10.1683166552652,12789.7275831453,0.0,1.0
2004-07-06,15.13,15.2,15.01,15.1,5800,10.0553353590955,10.101857069283,9.975583855917,10.0353974833009,8727.10823320503,0.0,1.0
2004-07-07,15.28,15.29,15.12,15.29,4600,10.1550247380687,10.1616706966669,10.0486894004973,10.1616706966669,6921.49963323157,0.0,1.0
2004-07-08,15.44,15.44,15.22,15.25,11600,10.2613600756401,10.2613600756401,10.1151489864795,10.1350868622741,17454.21646641,0.0,1.0
2004-07-09,15.21,15.44,15.21,15.43,8300,10.1085030278812,10.2613600756401,10.1085030278812,10.2547141170419,12488.7928164831,0.0,1.0
2004-07-12,15.22,15.36,15.06,15.15,20400,10.1151489864795,10.2081924068544,10.0088136489081,10.068627276292,30695.3461995485,0.0,1.0
2004-07-13,15.12,15.25,15.01,15.22,10600,10.0486894004973,10.1350868622741,9.975583855917,10.1151489864795,15949.5426330988,0.0,1.0
2004-07-14,15.14,15.23,15.03,15.07,10800,10.0619813176938,10.1217949450777,9.98887577311342,10.0154596075063,16250.477399761,0.0,1.0
2004-07-15,14.95,15.1,14.95,15.05,8600,9.93570810432772,10.0353974833009,9.93570810432772,10.0021676903098,12940.1949664764,0.0,1.0
2004-07-16,14.92,15.14,14.92,15.04,14400,9.91577022853308,10.0619813176938,9.91577022853308,9.99552173171163,21667.3031996814,0.0,1.0
2004-07-19,14.85,14.95,14.85,14.86,5700,9.8692485183456,9.93570810432772,9.8692485183456,9.87589447694381,8576.64084987387,0.0,1.0
2004-07-20,15.05,15.1,14.8,14.8,9400,10.0021676903098,10.0353974833009,9.83601872535453,9.83601872535453,14143.9340331254,0.0,1.0
2004-07-21,14.94,15.04,14.85,14.85,8700,9.92906214572951,9.99552173171163,9.8692485183456,9.8692485183456,13090.6623498075,0.0,1.0
2004-07-22,14.95,15.0,14.75,14.75,45700,9.93570810432772,9.96893789731878,9.80278893236347,9.80278893236347,68763.5941823221,0.0,1.0
2004-07-23,14.91,15.1,14.6,14.6,60500,9.90912426993487,10.0353974833009,9.70309955339028,9.70309955339028,91032.7669153279,0.0,1.0
2004-07-26,14.55,14.92,14.5,14.79,29100,9.66986976039922,9.91577022853308,9.63663996740816,9.82937276675632,43786.0085493561,0.0,1.0
2004-07-27,14.67,14.68,14.49,14.51,5200,9.74962126357777,9.75626722217598,9.62999400880995,9.64328592600637,7824.30393321827,0.0,1.0
2004-07-28,14.74,14.78,14.57,14.67,13100,9.79614297376526,9.82272680815811,9.68316167759565,9.74962126357777,19711.2272163768,0.0,1.0
2004-07-29,14.56,14.77,14.43,14.74,56800,9.67651571899743,9.8160808495599,9.59011825722067,9.79614297376526,85465.4737320765,0.0,1.0
2004-07-30,14.59,14.78,14.59,14.74,4200,9.69645359479207,9.82272680815811,9.69645359479207,9.79614297376526,6319.63009990706,0.0,1.0
2004-08-02,14.64,14.7,14.47,14.7,10200,9.72968338778313,9.76955913937241,9.61670209161352,9.76955913937241,15347.6730997743,0.0,1.0
2004-08-03,14.8,14.9,14.6,14.6,61200,9.83601872535453,9.90247831133666,9.70309955339028,9.70309955339028,92086.0385986458,0.0,1.0
2004-08-04,14.77,14.77,14.57,14.57,4100,9.8160808495599,9.8160808495599,9.68316167759565,9.68316167759565,6169.16271657594,0.0,1.0
2004-08-05,14.54,14.77,14.54,14.77,4400,9.66322380180101,9.8160808495599,9.66322380180101,9.8160808495599,6620.5648665693,0.0,1.0
2004-08-06,14.53,14.65,14.42,14.47,9300,9.6565778432028,9.73632934638135,9.58347229862246,9.61670209161352,13993.4666497942,0.0,1.0
2004-08-09,14.34,14.55,14.31,14.55,6000,9.53030462983676,9.66986976039922,9.51036675404212,9.66986976039922,9028.04299986723,0.0,1.0
2004-08-10,14.51,14.55,14.34,14.34,4500,9.64328592600637,9.66986976039922,9.53030462983676,9.53030462983676,6771.03224990042,0.0,1.0
2004-08-11,14.37,14.37,14.2,14.2,11100,9.5502425056314,9.5502425056314,9.43726120946178,9.43726120946178,16701.8795497544,0.0,1.0
2004-08-12,14.27,14.52,14.26,14.52,12500,9.48378291964927,9.64993188460458,9.47713696105106,9.64993188460458,18808.4229163901,0.0,1.0
2004-08-13,14.5,14.51,14.35,14.35,6500,9.63663996740816,9.64328592600637,9.53695058843497,9.53695058843497,9780.37991652283,0.0,1.0
2004-08-16,14.57,14.57,14.4,14.48,2800,9.68316167759565,9.68316167759565,9.57018038142603,9.62334805021173,4213.08673327137,0.0,1.0
2004-08-17,14.67,14.75,14.62,14.75,2500,9.74962126357777,9.80278893236347,9.71639147058671,9.80278893236347,3761.68458327801,0.0,1.0
2004-08-18,14.51,14.63,14.25,14.63,8500,9.64328592600637,9.72303742918492,9.47049100245285,9.72303742918492,12789.7275831452,0.0,1.0
2004-08-19,14.55,14.62,14.55,14.62,7100,9.66986976039922,9.71639147058671,9.66986976039922,9.71639147058671,10683.1842165096,0.0,1.0
2004-08-20,14.65,14.65,14.41,14.59,10400,9.73632934638135,9.73632934638135,9.57682634002425,9.69645359479207,15648.6078664365,0.0,1.0
2004-08-23,14.6,14.68,14.6,14.68,5400,9.70309955339028,9.75626722217598,9.70309955339028,9.75626722217598,8125.23869988051,0.0,1.0
2004-08-24,14.56,14.6,14.44,14.44,7500,9.67651571899743,9.70309955339028,9.59676421581888,9.59676421581888,11285.053749834,0.0,1.0
2004-08-25,14.61,14.64,14.5,14.56,10100,9.7097455119885,9.72968338778313,9.63663996740816,9.67651571899743,15197.2057164432,0.0,1.0
2004-08-26,14.63,14.74,14.51,14.65,28300,9.72303742918492,9.79614297376526,9.64328592600637,9.73632934638135,42582.2694827071,0.0,1.0
2004-08-27,14.7,14.7,14.55,14.68,13700,9.76955913937241,9.76955913937241,9.66986976039922,9.75626722217598,20614.0315163635,0.0,1.0
2004-08-30,14.57,14.68,14.57,14.68,6800,9.68316167759565,9.75626722217598,9.68316167759565,9.75626722217598,10231.7820665162,0.0,1.0
2004-08-31,14.6,14.6,14.51,14.6,8400,9.70309955339028,9.70309955339028,9.64328592600637,9.70309955339028,12639.2601998141,0.0,1.0
2004-09-01,14.6515,14.74,14.62,14.73,6000,9.73732624017108,9.79614297376526,9.71639147058671,9.78949701516705,9028.04299986723,0.0,1.0
2004-09-02,14.92,14.92,14.6,14.6,9400,9.91577022853308,9.91577022853308,9.70309955339028,9.70309955339028,14143.9340331253,0.0,1.0
2004-09-03,14.66,14.84,14.6,14.6,6400,9.74297530497956,9.86260255974738,9.70309955339028,9.70309955339028,9629.91253319171,0.0,1.0
2004-09-07,15.08,15.13,14.83,14.83,55600,10.0221055661045,10.0553353590955,9.85595660114917,9.85595660114917,83659.8651321029,0.0,1.0
2004-09-08,15.05,15.06,14.87,14.87,6800,10.0021676903098,10.0088136489081,9.88254043554202,9.88254043554202,10231.7820665162,0.0,1.0
2004-09-09,14.91,14.91,14.9,14.9,2900,9.90912426993487,9.90912426993487,9.90247831133666,9.90247831133666,4363.5541166025,0.0,1.0
2004-09-10,15.15,15.15,14.95,15.01,12400,10.068627276292,10.068627276292,9.93570810432772,9.975583855917,18657.9555330589,0.0,1.0
2004-09-13,15.25,15.25,15.03,15.14,7400,10.1350868622741,10.1350868622741,9.98887577311342,10.0619813176938,11134.5863665029,0.0,1.0
2004-09-14,15.07,15.19,15.01,15.01,3300,10.0154596075063,10.0952111106848,9.975583855917,9.975583855917,4965.42364992696,0.0,1.0
2004-09-15,14.93,15.07,14.86,15.07,13600,9.9224161871313,10.0154596075063,9.87589447694381,10.0154596075063,20463.5641330324,0.0,1.0
2004-09-16,14.91,14.97,14.76,14.95,9000,9.90912426993487,9.94900002152415,9.80943489096168,9.93570810432772,13542.0644998009,0.0,1.0
2004-09-17,14.87,14.87,14.81,14.87,11100,9.88254043554202,9.88254043554202,9.84266468395275,9.88254043554202,16701.8795497544,0.0,1.0
2004-09-20,14.82,14.91,14.81,14.89,6600,9.84931064255096,9.90912426993487,9.84266468395275,9.89583235273845,9930.84729985395,0.0,1.0
2004-09-21,15.14,15.16,15.01,15.01,5600,10.0619813176938,10.0752732348902,9.975583855917,9.975583855917,8426.17346654272,0.0,1.0
2004-09-22,14.93,15.03,14.93,14.98,26500,9.9224161871313,9.98887577311342,9.9224161871313,9.95564598012236,39873.8565827469,0.0,1.0
2004-09-23,14.85,14.9,14.84,14.85,11400,9.8692485183456,9.90247831133666,9.86260255974738,9.8692485183456,17153.2816997477,0.0,1.0
2004-09-24,14.85,14.85,14.8,14.85,10600,9.8692485183456,9.8692485183456,9.83601872535453,9.8692485183456,15949.5426330988,0.0,1.0
2004-09-27,14.67,14.8,14.65,14.69,10100,9.74962126357777,9.83601872535453,9.73632934638135,9.7629131807742,15197.2057164432,0.0,1.0
2004-09-28,14.91,14.95,14.81,14.94,14100,9.90912426993487,9.93570810432772,9.84266468395275,9.92906214572951,21215.901049688,0.0,1.0
2004-09-29,15.04,15.05,14.86,14.86,36300,9.99552173171163,10.0021676903098,9.87589447694381,9.87589447694381,54619.6601491968,0.0,1.0
2004-09-30,14.89,15.05,14.85,15.05,7700,9.89583235273845,10.0021676903098,9.8692485183456,10.0021676903098,11585.9885164963,0.0,1.0
2004-10-01,15.19,15.19,15.01,15.17,18600,10.0952111106848,10.0952111106848,9.975583855917,10.0819191934884,27986.9332995885,0.0,1.0
2004-10-04,15.22,15.3,15.12,15.3,12800,10.1151489864795,10.1683166552652,10.0486894004973,10.1683166552652,19259.8250663833,0.0,1.0
2004-10-05,15.2,15.21,15.12,15.15,4800,10.101857069283,10.1085030278812,10.0486894004973,10.068627276292,7222.43439989381,0.0,1.0
2004-10-06,15.35,15.35,15.11,15.18,8300,10.2015464482562,10.2015464482562,10.0420434418991,10.0885651520866,12488.792816483,0.0,1.0
2004-10-07,15.17,15.35,15.05,15.35,36900,10.0819191934884,10.2015464482562,10.0021676903098,10.2015464482562,55522.4644491834,0.0,1.0
2004-10-08,15.26,15.34,15.13,15.16,48200,10.1417328208723,10.194900489658,10.0553353590955,10.0752732348902,72525.2787656002,0.0,1.0
2004-10-11,15.27,15.28,15.08,15.28,19100,10.1483787794705,10.1550247380687,10.0221055661045,10.1550247380687,28739.2702162441,0.0,1.0
2004-10-12,15.05,15.15,14.89,15.15,12800,10.0021676903098,10.068627276292,9.89583235273845,10.068627276292,19259.8250663835,0.0,1.0
2004-10-13,14.99,15.09,14.86,15.09,14200,9.96229193872057,10.0287515247027,9.87589447694381,10.0287515247027,21366.3684330191,0.0,1.0
2004-10-14,14.9,14.98,14.86,14.98,3000,9.90247831133666,9.95564598012236,9.87589447694381,9.95564598012236,4514.02149993361,0.0,1.0
2004-10-15,14.99,14.99,14.88,14.98,10600,9.96229193872057,9.96229193872057,9.88918639414024,9.95564598012236,15949.5426330988,0.0,1.0
2004-10-18,15.0,15.03,14.96,15.01,4900,9.96893789731878,9.98887577311342,9.94235406292593,9.975583855917,7372.90178322491,0.0,1.0
2004-10-19,14.99,15.11,14.99,15.07,12300,9.96229193872057,10.0420434418991,9.96229193872057,10.0154596075063,18507.4881497278,0.0,1.0
2004-10-20,15.06,15.15,15.06,15.15,18500,10.0088136489081,10.068627276292,10.0088136489081,10.068627276292,27836.4659162572,0.0,1.0
2004-10-21,15.18,15.22,15.06,15.07,3300,10.0885651520866,10.1151489864795,10.0088136489081,10.0154596075063,4965.42364992698,0.0,1.0
2004-10-22,15.12,15.32,15.1,15.3,17900,10.0486894004973,10.1816085724616,10.0353974833009,10.1683166552652,26933.6616162707,0.0,1.0
2004-10-25,15.28,15.28,15.1,15.1,20100,10.1550247380687,10.1550247380687,10.0353974833009,10.0353974833009,30243.9440495553,0.0,1.0
2004-10-26,15.27,15.34,15.14,15.34,13500,10.1483787794705,10.194900489658,10.0619813176938,10.194900489658,20313.0967497013,0.0,1.0
2004-10-27,15.36,15.36,15.3,15.34,6700,10.2081924068544,10.2081924068544,10.1683166552652,10.194900489658,10081.3146831851,0.0,1.0
2004-10-28,15.46,15.49,15.36,15.36,7700,10.2746519928366,10.2945898686312,10.2081924068544,10.2081924068544,11585.9885164962,0.0,1.0
2004-10-29,15.45,15.57,15.34,15.34,19800,10.2680060342383,10.3477575374169,10.194900489658,10.194900489658,29792.541899562,0.0,1.0
2004-11-01,15.56,15.59,15.48,15.55,68600,10.3411115788187,10.3610494546133,10.287943910033,10.3344656202205,103220.624965149,0.0,1.0
2004-11-02,15.56,15.58,15.45,15.58,15800,10.3411115788187,10.3544034960151,10.2680060342383,10.3544034960151,23773.846566317,0.0,1.0
2004-11-03,15.82,15.82,15.72,15.72,17600,10.5139065023722,10.5139065023722,10.4474469163901,10.4474469163901,26482.2594662772,0.0,1.0
2004-11-04,16.09,16.1,15.86,16.01,20300,10.6933473845239,10.6999933431222,10.5404903367651,10.6401797157383,30544.8788162176,0.0,1.0
2004-11-05,16.35,16.35,16.05,16.05,25500,10.8661423080775,10.8661423080775,10.6667635501311,10.6667635501311,38369.1827494356,0.0,1.0
2004-11-08,16.3,16.32,16.2,16.25,31200,10.8329125150864,10.8462044322828,10.7664529291043,10.7996827220953,46945.8235993097,0.0,1.0
2004-11-09,16.27,16.28,16.14,16.21,16200,10.8129746392918,10.81962059789,10.726577177515,10.7730988877025,24375.7160996415,0.0,1.0
2004-11-10,16.4,16.45,16.29,16.35,32900,10.8993721010685,10.9326018940596,10.8262665564882,10.8661423080775,49503.7691159388,0.0,1.0
2004-11-11,16.66,16.66,16.36,16.44,32900,11.0721670246221,11.0721670246221,10.8727882666757,10.9259559354614,49503.7691159385,0.0,1.0
2004-11-12,16.85,16.9,16.5,16.7,59700,11.1984402379881,11.2316700309792,10.9658316870507,11.0987508590149,89829.027848679,0.0,1.0
2004-11-15,16.69,16.74,16.49,16.7,90300,11.0921049004167,11.1253346934078,10.9591857284525,11.0987508590149,135872.047148002,0.0,1.0
2004-11-16,16.59,16.6,16.36,16.45,32400,11.0256453144346,11.0322912730328,10.8727882666757,10.9326018940596,48751.4321992829,0.0,1.0
2004-11-17,16.93,17.05,16.62,16.74,33500,11.2516079067738,11.3313594099524,11.0455831902292,11.1253346934078,50406.5734159254,0.0,1.0
2004-11-18,16.71,16.88,16.53,16.73,44300,11.1053968176131,11.2183781137827,10.9857695628453,11.1186887348096,66657.0508156865,0.0,1.0
2004-11-19,16.74,16.86,16.62,16.74,45700,11.1253346934078,11.2050861965863,11.0455831902292,11.1253346934078,68763.5941823218,0.0,1.0
2004-11-22,16.54,16.62,16.5,16.59,41700,10.9924155214435,11.0455831902292,10.9658316870507,11.0256453144346,62744.8988490773,0.0,1.0
2004-11-23,16.54,16.67,16.41,16.61,14200,10.9924155214435,11.0788129832203,10.9060180596668,11.038937231631,21366.3684330191,0.0,1.0
2004-11-24,16.76,16.76,16.48,16.48,19200,11.1386266106042,11.1386266106042,10.9525397698542,10.9525397698542,28889.7375995751,0.0,1.0
2004-11-26,16.7,16.78,16.7,16.75,21600,11.0987508590149,11.1519185278006,11.0987508590149,11.131980652006,32500.9547995221,0.0,1.0
2004-11-29,16.67,16.74,16.53,16.61,37100,11.0788129832203,11.1253346934078,10.9857695628453,11.038937231631,55823.3992158456,0.0,1.0
2004-11-30,16.61,16.68,16.45,16.68,14300,11.038937231631,11.0854589418185,10.9326018940596,11.0854589418185,21516.8358163502,0.0,1.0
2004-12-01,16.65,16.65,16.45,16.62,25500,11.0655210660238,11.0655210660238,10.9326018940596,11.0455831902292,38369.1827494359,0.0,1.0
2004-12-02,16.61,16.72,16.49,16.6,13900,11.038937231631,11.1120427762113,10.9591857284525,11.0322912730328,20914.9662830258,0.0,1.0
2004-12-03,16.8,16.83,16.48,16.48,36400,11.165210444997,11.1851483207917,10.9525397698542,10.9525397698542,54770.1275325281,0.0,1.0
2004-12-06,16.56,16.74,16.53,16.61,28700,11.0057074386399,11.1253346934078,10.9857695628453,11.038937231631,43184.1390160317,0.0,1.0
2004-12-07,16.62,16.79,16.59,16.79,19300,11.0455831902292,11.1585644863988,11.0256453144346,11.1585644863988,29040.2049829063,0.0,1.0
2004-12-08,16.51,16.55,16.42,16.55,12400,10.9724776456489,10.9990614800417,10.912664018265,10.9990614800417,18657.9555330589,0.0,1.0
2004-12-09,16.66,16.68,16.41,16.53,15200,11.0721670246221,11.0854589418185,10.9060180596668,10.9857695628453,22871.0422663302,0.0,1.0
2004-12-10,16.5,16.55,16.47,16.55,5500,10.9658316870507,10.9990614800417,10.945893811256,10.9990614800417,8275.7060832116,0.0,1.0
2004-12-13,16.65,16.65,16.57,16.63,10100,11.0655210660238,11.0655210660238,11.0123533972382,11.0522291488274,15197.2057164432,0.0,1.0
2004-12-14,16.68,16.71,16.59,16.65,91200,11.0854589418185,11.1053968176131,11.0256453144346,11.0655210660238,137226.253597982,0.0,1.0
2004-12-15,16.87,17.0,16.78,16.94,24500,11.2117321551845,11.2981296169613,11.1519185278006,11.258253865372,36864.5089161246,0.0,1.0
2004-12-16,16.78,16.89,16.65,16.65,11500,11.1519185278006,11.225024072381,11.0655210660238,11.0655210660238,17303.7490830789,0.0,1.0
2004-12-17,16.65,16.82,16.53,16.78,26100,11.0655210660238,11.1785023621935,10.9857695628453,11.1519185278006,39271.9870494226,0.0,1.0
2004-12-20,16.95,17.01,16.72,16.89,21300,11.2648998239702,11.3047755755595,11.1120427762113,11.225024072381,32049.5526495287,0.0,1.0
2004-12-21,16.98,16.98,16.73,16.85,58500,11.2848376997649,11.2848376997649,11.1186887348096,11.1984402379881,88023.4192487052,0.0,1.0
2004-12-22,16.98,17.03,16.75,16.9,42500,11.2848376997649,11.3180674927559,11.131980652006,11.2316700309792,63948.637915726,0.0,1.0
2004-12-23,16.8,16.95,16.78,16.94,38000,11.2225650676996,11.3227665415184,11.2092048711904,11.3160864432638,56885.3908307844,0.0863,1.0
2004-12-27,17.1,17.11,17.0,17.0,31300,11.4229680153371,11.4296481135917,11.3561670327913,11.3561670327913,46855.5982369355,0.0,1.0
2004-12-28,17.25,17.27,17.08,17.15,22300,11.5231694891559,11.536529685665,11.4096078188279,11.45636850661,33382.7425138549,0.0,1.0
2004-12-29,17.22,17.26,16.96,17.26,29200,11.5031291943921,11.5298495874104,11.3294466397729,11.5298495874104,43711.9319015501,0.0,1.0
2004-12-30,17.14,17.26,17.11,17.25,10200,11.4496884083554,11.5298495874104,11.4296481135917,11.5231694891559,15269.2364861579,0.0,1.0
2004-12-31,17.2,17.23,17.12,17.12,8400,11.4897689978829,11.5098092926467,11.4363282118463,11.4363282118463,12574.6653415418,0.0,1.0
2005-01-03,17.19,17.27,17.12,17.25,14000,11.4830888996284,11.536529685665,11.4363282118463,11.5231694891559,20957.7755692362,0.0,1.0
2005-01-04,16.65,17.09,16.63,16.89,31700,11.1223635938809,11.4162879170825,11.1090033973717,11.2826859519909,47454.3918246278,0.0,1.0
2005-01-05,16.65,16.8,16.64,16.8,44300,11.1223635938809,11.2225650676996,11.1156834956263,11.2225650676996,66316.3898369405,0.0,1.0
2005-01-06,16.67,16.76,16.6015,16.7,21800,11.13572379039,11.1958446746813,11.0899651173461,11.1557640851538,32634.2505292395,0.0,1.0
2005-01-07,16.35,16.68,16.35,16.68,35000,10.9219606462434,11.1424038886446,10.9219606462434,11.1424038886446,52394.4389230907,0.0,1.0
2005-01-10,16.46,16.59,16.45,16.59,41700,10.9954417270438,11.0822830043534,10.9887616287892,11.0822830043534,62424.2315169396,0.0,1.0
2005-01-11,16.4,16.59,16.4,16.59,29300,10.9553611375163,11.0822830043534,10.9553611375163,11.0822830043534,43861.6302984731,0.0,1.0
2005-01-12,16.62,16.65,16.53,16.65,58300,11.1023232991171,11.1223635938809,11.0422024148259,11.1223635938809,87274.1654061771,0.0,1.0
2005-01-13,16.45,16.65,16.4,16.65,36500,10.9887616287892,11.1223635938809,10.9553611375163,11.1223635938809,54639.9148769376,0.0,1.0
2005-01-14,16.64,16.64,16.5,16.57,16200,11.1156834956263,11.1156834956263,11.0221621200621,11.0689228078442,24251.1403015449,0.0,1.0
2005-01-18,16.67,16.67,16.4,16.4,59400,11.13572379039,11.13572379039,10.9553611375163,10.9553611375163,88920.8477723316,0.0,1.0
2005-01-19,16.5,16.81,16.48,16.78,17900,11.0221621200621,11.2292451659542,11.008801923553,11.2092048711904,26796.0130492379,0.0,1.0
2005-01-20,16.39,16.53,16.36,16.36,24700,10.9486810392617,11.0422024148259,10.928640744498,10.928640744498,36975.5040400098,0.0,1.0
2005-01-21,16.52,16.59,16.43,16.53,46100,11.0355223165713,11.0822830043534,10.97540143228,11.0422024148259,69010.9609815567,0.0,1.0
2005-01-24,16.5,16.66,16.48,16.52,22600,11.0221621200621,11.1290436921354,11.008801923553,11.0355223165713,33831.8377046244,0.0,1.0
2005-01-25,16.46,16.64,16.41,16.49,20300,10.9954417270438,11.1156834956263,10.9620412357709,11.0154820218075,30388.7745753926,0.0,1.0
2005-01-26,16.67,16.68,16.47,16.51,18800,11.13572379039,11.1424038886446,11.0021218252984,11.0288422183167,28143.298621546,0.0,1.0
2005-01-27,16.67,16.67,16.41,16.41,20900,11.13572379039,11.13572379039,10.9620412357709,10.9620412357709,31286.9649569315,0.0,1.0
2005-01-28,16.52,16.54,16.41,16.49,53200,11.0355223165713,11.0488825130805,10.9620412357709,11.0154820218075,79639.547163098,0.0,1.0
2005-01-31,16.56,16.62,16.42,16.45,32300,11.0622427095896,11.1023232991171,10.9687213340255,10.9887616287892,48352.5822061667,0.0,1.0
2005-02-01,16.59,16.6,16.44,16.56,37000,11.0822830043534,11.088963102608,10.9820815305346,11.0622427095896,55388.406861553,0.0,1.0
2005-02-02,16.59,16.66,16.4,16.66,43100,11.0822830043534,11.1290436921354,10.9553611375163,11.1290436921354,64520.0090738631,0.0,1.0
2005-02-03,16.47,16.49,16.4,16.48,22400,11.0021218252984,11.0154820218075,10.9553611375163,11.008801923553,33532.440910778,0.0,1.0
2005-02-04,16.53,16.65,16.45,16.65,29600,11.0422024148259,11.1223635938809,10.9887616287892,11.1223635938809,44310.7254892424,0.0,1.0
2005-02-07,16.39,16.57,16.28,16.57,41900,10.9486810392617,11.0689228078442,10.8751999584613,11.0689228078442,62723.6283107859,0.0,1.0
2005-02-08,16.39,16.47,16.3,16.33,19500,10.9486810392617,11.0021218252984,10.8885601549705,10.9086004497342,29191.1874000078,0.0,1.0
2005-02-09,16.44,16.51,16.34,16.47,59800,10.9820815305346,11.0288422183167,10.9152805479888,11.0021218252984,89519.6413600239,0.0,1.0
2005-02-10,16.69,16.69,16.54,16.56,23500,11.1490839868992,11.1490839868992,11.0488825130805,11.0622427095896,35179.1232769324,0.0,1.0
2005-02-11,16.7,16.7,16.59,16.59,5200,11.1557640851538,11.1557640851538,11.0822830043534,11.0822830043534,7784.31664000205,0.0,1.0
2005-02-14,16.84,16.84,16.73,16.73,57500,11.2492854607179,11.2492854607179,11.1758043799175,11.1758043799175,86076.5782307924,0.0,1.0
2005-02-15,16.96,16.97,16.86,16.93,24400,11.3294466397729,11.3361267380275,11.2626456572271,11.3094063450092,36526.4088492406,0.0,1.0
2005-02-16,16.96,16.96,16.85,16.92,11500,11.3294466397729,11.3294466397729,11.2559655589725,11.3027262467546,17215.3156461585,0.0,1.0
2005-02-17,16.93,17.05,16.9,17.05,51200,11.3094063450092,11.3895675240642,11.2893660502454,11.3895675240642,76645.5792246357,0.0,1.0
2005-02-18,17.06,17.13,17.02,17.07,35200,11.3962476223188,11.4430083101009,11.3695272293004,11.4029277205734,52693.8357169369,0.0,1.0
2005-02-22,17.1,17.25,17.1,17.25,47200,11.4229680153371,11.5231694891559,11.4229680153371,11.5231694891559,70657.6433477111,0.0,1.0
2005-02-23,17.2,17.3,17.06,17.27,75200,11.4897689978829,11.5565699804288,11.3962476223188,11.536529685665,112573.194486184,0.0,1.0
2005-02-24,17.31,17.32,17.15,17.24,131400,11.5632500786833,11.5699301769379,11.45636850661,11.5164893909013,196703.693556976,0.0,1.0
2005-02-25,17.44,17.44,17.22,17.37,63300,11.6500913559929,11.6500913559929,11.5031291943921,11.6033306682108,94759.0852523331,0.0,1.0
2005-02-28,17.6,17.6,17.45,17.6,57300,11.7569729280663,11.7569729280663,11.6567714542475,11.7569729280663,85777.1814369456,0.0,1.0
2005-03-01,17.69,17.7,17.48,17.6,64300,11.8170938123575,11.8237739106121,11.6768117490113,11.7569729280663,96256.0692215641,0.0,1.0
2005-03-02,17.47,17.59,17.37,17.53,55800,11.6701316507567,11.7502928298117,11.6033306682108,11.7102122402842,83531.705483099,0.0,1.0
2005-03-03,17.45,17.55,17.34,17.55,120100,11.6567714542475,11.7235724367933,11.5832903734471,11.7235724367933,179787.774704663,0.0,1.0
2005-03-04,17.72,17.74,17.37,17.65,28800,11.8371341071213,11.8504943036304,11.6033306682108,11.7903734193392,43113.1383138574,0.0,1.0
2005-03-07,17.61,17.66,17.44,17.66,33100,11.7636530263208,11.7970535175938,11.6500913559929,11.7970535175938,49550.1693815518,0.0,1.0
2005-03-08,17.65,17.73,17.59,17.64,29400,11.7903734193392,11.8438142053758,11.7502928298117,11.7836933210846,44011.3286953962,0.0,1.0
2005-03-09,17.58,18.09,17.53,18.09,15800,11.7436127315571,12.0842977425408,11.7102122402842,12.0842977425408,23652.3467138524,0.0,1.0
2005-03-10,17.65,17.71,17.55,17.66,16700,11.7903734193392,11.8304540088667,11.7235724367933,11.7970535175938,24999.6322861604,0.0,1.0
2005-03-11,17.74,17.8,17.63,17.63,32300,11.8504943036304,11.8905748931579,11.77701322283,11.77701322283,48352.5822061668,0.0,1.0
2005-03-14,17.57,17.74,17.53,17.72,43100,11.7369326333025,11.8504943036304,11.7102122402842,11.8371341071213,64520.0090738633,0.0,1.0
2005-03-15,17.58,17.8,17.55,17.8,12700,11.7436127315571,11.8905748931579,11.7235724367933,11.8905748931579,19011.6964092358,0.0,1.0
2005-03-16,17.69,17.75,17.57,17.75,14400,11.8170938123575,11.857174401885,11.7369326333025,11.857174401885,21556.5691569288,0.0,1.0
2005-03-17,17.52,17.6,17.45,17.53,47000,11.7035321420296,11.7569729280663,11.6567714542475,11.7102122402842,70358.2465538648,0.0,1.0
2005-03-18,17.35,17.42,17.25,17.35,41200,11.5899704717017,11.6367311594838,11.5231694891559,11.5899704717017,61675.739532324,0.0,1.0
2005-03-21,17.1,17.35,17.04,17.35,33200,11.4229680153371,11.5899704717017,11.3828874258096,11.5899704717017,49699.8677784748,0.0,1.0
2005-03-22,16.89,17.23,16.76,17.04,53400,11.2826859519909,11.5098092926467,11.1958446746813,11.3828874258096,79938.943956944,0.0,1.0
2005-03-23,16.82,16.94,16.75,16.92,24800,11.2359252642088,11.3160864432638,11.1891645764267,11.3027262467546,37125.2024369329,0.0,1.0
2005-03-24,16.82,16.99,16.78,16.78,33900,11.2359252642088,11.3494869345367,11.2092048711904,11.2092048711904,50747.7565569364,0.0,1.0
2005-03-28,16.86,16.92,16.76,16.89,17300,11.2626456572271,11.3027262467546,11.1958446746813,11.2826859519909,25897.8226676992,0.0,1.0
2005-03-29,16.75,16.84,16.73,16.8,24700,11.1891645764267,11.2492854607179,11.1758043799175,11.2225650676996,36975.5040400098,0.0,1.0
2005-03-30,16.94,16.95,16.81,16.81,11200,11.3160864432638,11.3227665415184,11.2292451659542,11.2292451659542,16766.220455389,0.0,1.0
2005-03-31,16.87,17.07,16.87,17.05,17100,11.2693257554817,11.4029277205734,11.2693257554817,11.3895675240642,25598.4258738529,0.0,1.0
2005-04-01,16.83,17.05,16.75,17.0,17100,11.2426053624634,11.3895675240642,11.1891645764267,11.3561670327913,25598.4258738529,0.0,1.0
2005-04-04,16.79,16.8,16.64,16.67,11800,11.215884969445,11.2225650676996,11.1156834956263,11.13572379039,17664.4108369278,0.0,1.0
2005-04-05,16.8,17.14,16.65,17.14,37000,11.2225650676996,11.4496884083554,11.1223635938809,11.4496884083554,55388.4068615532,0.0,1.0
2005-04-06,16.93,17.03,16.87,16.98,46700,11.3094063450092,11.376207327555,11.2693257554817,11.3428068362821,69909.1513630954,0.0,1.0
2005-04-07,16.93,17.11,16.85,16.85,97600,11.3094063450092,11.4296481135917,11.2559655589725,11.2559655589725,146105.635396962,0.0,1.0
2005-04-08,17.06,17.14,17.0,17.07,10900,11.3962476223188,11.4496884083554,11.3561670327913,11.4029277205734,16317.1252646197,0.0,1.0
2005-04-11,17.12,17.19,17.07,17.15,28800,11.4363282118463,11.4830888996284,11.4029277205734,11.45636850661,43113.1383138575,0.0,1.0
2005-04-12,17.23,17.24,16.908,16.92,25500,11.5098092926467,11.5164893909013,11.2947101288491,11.3027262467546,38173.0912153947,0.0,1.0
2005-04-13,16.994,17.05,15.01,15.01,26600,11.3521589738385,11.3895675240642,10.0268274801292,10.0268274801292,39819.7735815491,0.0,1.0
2005-04-14,16.97,16.97,16.87,16.88,11600,11.3361267380275,11.3361267380275,11.2693257554817,11.2760058537363,17365.0140430816,0.0,1.0
2005-04-15,16.87,17.05,16.85,17.02,29100,11.2693257554817,11.3895675240642,11.2559655589725,11.3695272293004,43562.2335046269,0.0,1.0
2005-04-18,16.95,16.99,16.81,16.95,9600,11.3227665415184,11.3494869345367,11.2292451659542,11.3227665415184,14371.0461046191,0.0,1.0
2005-04-19,17.21,17.25,17.14,17.19,80100,11.4964490961375,11.5231694891559,11.4496884083554,11.4830888996284,119908.415935417,0.0,1.0
2005-04-20,16.99,17.15,16.99,17.12,59500,11.3494869345367,11.45636850661,11.3494869345367,11.4363282118463,89070.5461692543,0.0,1.0
2005-04-21,17.12,17.12,17.0,17.04,225400,11.4363282118463,11.4363282118463,11.3561670327913,11.3828874258096,337420.186664704,0.0,1.0
2005-04-22,16.95,17.18,16.95,17.16,29000,11.3227665415184,11.4764088013738,11.3227665415184,11.4630486048646,43412.5351077037,0.0,1.0
2005-04-25,16.96,17.01,16.88,17.0,24500,11.3294466397729,11.3628471310459,11.2760058537363,11.3561670327913,36676.1072461637,0.0,1.0
2005-04-26,16.89,17.0,16.89,17.0,21800,11.2826859519909,11.3561670327913,11.2826859519909,11.3561670327913,32634.2505292393,0.0,1.0
2005-04-27,16.795,16.84,16.66,16.73,17700,11.2192250185723,11.2492854607179,11.1290436921354,11.1758043799175,26496.6162553917,0.0,1.0
2005-04-28,16.67,16.79,16.61,16.75,30800,11.13572379039,11.215884969445,11.0956432008625,11.1891645764267,46107.1062523201,0.0,1.0
2005-04-29,16.75,16.86,16.71,16.8,17300,11.1891645764267,11.2626456572271,11.1624441834084,11.2225650676996,25897.8226676992,0.0,1.0
2005-05-02,16.81,16.85,16.72,16.79,8400,11.2292451659542,11.2559655589725,11.1691242816629,11.215884969445,12574.6653415418,0.0,1.0
2005-05-03,16.83,16.88,16.75,16.86,67700,11.2426053624634,11.2760058537363,11.1891645764267,11.2626456572271,101345.81471695,0.0,1.0
2005-05-04,17.12,17.13,16.84,16.98,79500,11.4363282118463,11.4430083101009,11.2492854607179,11.3428068362821,119010.225553877,0.0,1.0
2005-05-05,17.14,17.21,17.06,17.14,82900,11.4496884083554,11.4964490961375,11.3962476223188,11.4496884083554,124099.971049264,0.0,1.0
2005-05-06,17.0,17.08,16.95,17.05,101000,11.3561670327913,11.4096078188279,11.3227665415184,11.3895675240642,151195.380892347,0.0,1.0
2005-05-09,16.95,17.02,16.87,16.98,35900,11.3227665415184,11.3695272293004,11.2693257554817,11.3428068362821,53741.7244953987,0.0,1.0
2005-05-10,16.7,16.97,16.67,16.97,36500,11.1557640851538,11.3361267380275,11.13572379039,11.3361267380275,54639.9148769375,0.0,1.0
2005-05-11,16.75,16.8,16.67,16.74,38800,11.1891645764267,11.2225650676996,11.13572379039,11.1824844781721,58082.9780061692,0.0,1.0
2005-05-12,16.74,16.82,16.61,16.82,51300,11.1824844781721,11.2359252642088,11.0956432008625,11.2359252642088,76795.2776215589,0.0,1.0
2005-05-13,16.57,16.69,16.49,16.54,36500,11.0689228078442,11.1490839868992,11.0154820218075,11.0488825130805,54639.9148769376,0.0,1.0
2005-05-16,16.79,16.84,16.56,16.67,9300,11.215884969445,11.2492854607179,11.0622427095896,11.13572379039,13921.9509138499,0.0,1.0
2005-05-17,16.67,16.74,16.57,16.57,26300,11.13572379039,11.1824844781721,11.0689228078442,11.0689228078442,39370.6783907798,0.0,1.0
2005-05-18,16.93,16.94,16.7,16.78,75100,11.3094063450092,11.3160864432638,11.1557640851538,11.2092048711904,112423.496089261,0.0,1.0
2005-05-19,16.84,16.93,16.77,16.9,15900,11.2492854607179,11.3094063450092,11.2025247729359,11.2893660502454,23802.0451107756,0.0,1.0
2005-05-20,16.77,16.83,16.64,16.75,29900,11.2025247729359,11.2426053624634,11.1156834956263,11.1891645764267,44759.8206800117,0.0,1.0
2005-05-23,16.82,16.84,16.63,16.63,22500,11.2359252642088,11.2492854607179,11.1090033973717,11.1090033973717,33682.1393077012,0.0,1.0
2005-05-24,16.81,16.95,16.79,16.9,41200,11.2292451659542,11.3227665415184,11.215884969445,11.2893660502454,61675.739532324,0.0,1.0
2005-05-25,16.96,17.02,16.86,17.02,13100,11.3294466397729,11.3695272293004,11.2626456572271,11.3695272293004,19610.4899969284,0.0,1.0
2005-05-26,16.93,16.99,16.86,16.94,14600,11.3094063450092,11.3494869345367,11.2626456572271,11.3160864432638,21855.965950775,0.0,1.0
2005-05-27,16.98,16.98,16.85,16.85,11000,11.3428068362821,11.3428068362821,11.2559655589725,11.2559655589725,16466.8236615428,0.0,1.0
2005-05-31,16.81,16.9,16.69,16.9,25300,11.2292451659542,11.2893660502454,11.1490839868992,11.2893660502454,37873.6944215485,0.0,1.0
2005-06-01,16.91,16.93,16.74,16.74,24500,11.2960461485,11.3094063450092,11.1824844781721,11.1824844781721,36676.1072461637,0.0,1.0
2005-06-02,16.93,16.97,16.84,16.84,10100,11.3094063450092,11.3361267380275,11.2492854607179,11.2492854607179,15119.5380892348,0.0,1.0
2005-06-03,16.88,16.96,16.785,16.93,12100,11.2760058537363,11.3294466397729,11.2125449203177,11.3094063450092,18113.5060276971,0.0,1.0
2005-06-06,16.87,16.9,16.81,16.81,27700,11.2693257554817,11.2893660502454,11.2292451659542,11.2292451659542,41466.4559477033,0.0,1.0
2005-06-07,17.0,17.05,16.88,16.94,43700,11.3561670327913,11.3895675240642,11.2760058537363,11.3160864432638,65418.1994554018,0.0,1.0
2005-06-08,16.94,17.09,16.8,17.0,10100,11.3160864432638,11.4162879170825,11.2225650676996,11.3561670327913,15119.5380892348,0.0,1.0
2005-06-09,17.04,17.09,16.89,16.93,16200,11.3828874258096,11.4162879170825,11.2826859519909,11.3094063450092,24251.1403015449,0.0,1.0
2005-06-10,16.7,16.94,16.7,16.9,43800,11.1557640851538,11.3160864432638,11.1557640851538,11.2893660502454,65567.897852325,0.0,1.0
2005-06-13,16.75,16.82,16.65,16.82,36400,11.1891645764267,11.2359252642088,11.1223635938809,11.2359252642088,54490.2164800144,0.0,1.0
2005-06-14,16.65,16.72,16.6,16.62,16600,11.1223635938809,11.1691242816629,11.088963102608,11.1023232991171,24849.9338892373,0.0,1.0
2005-06-15,16.75,16.78,16.65,16.65,36100,11.1891645764267,11.2092048711904,11.1223635938809,11.1223635938809,54041.1212892451,0.0,1.0
2005-06-16,16.8,16.82,16.7,16.82,28600,11.2225650676996,11.2359252642088,11.1557640851538,11.2359252642088,42813.7415200114,0.0,1.0
2005-06-17,17.11,17.11,16.78,16.89,19200,11.4296481135917,11.4296481135917,11.2092048711904,11.2826859519909,28742.0922092384,0.0,1.0
2005-06-20,16.76,16.86,16.65,16.83,98200,11.1958446746813,11.2626456572271,11.1223635938809,11.2426053624634,147003.8257785,0.0,1.0
2005-06-21,16.91,16.94,16.75,16.8,44800,11.2960461485,11.3160864432638,11.1891645764267,11.2225650676996,67064.8818215564,0.0,1.0
2005-06-22,16.86,16.91,16.71,16.71,5500,11.2626456572271,11.2960461485,11.1624441834084,11.1624441834084,8233.41183077142,0.0,1.0
2005-06-23,16.69,16.8,16.63,16.63,10300,11.1490839868992,11.2225650676996,11.1090033973717,11.1090033973717,15418.934883081,0.0,1.0
2005-06-24,16.6,16.7,16.6,16.7,9100,11.088963102608,11.1557640851538,11.088963102608,11.1557640851538,13622.5541200036,0.0,1.0
2005-06-27,16.58,16.66,16.34,16.51,32000,11.0756029060988,11.1290436921354,10.9152805479888,11.0288422183167,47903.4870153973,0.0,1.0
2005-06-28,16.52,16.62,16.48,16.57,10700,11.0355223165713,11.1023232991171,11.008801923553,11.0689228078442,16017.7284707735,0.0,1.0
2005-06-29,16.55,16.68,16.54,16.56,15900,11.055562611335,11.1424038886446,11.0488825130805,11.0622427095896,23802.0451107756,0.0,1.0
2005-06-30,16.62,16.69,16.55,16.69,29000,11.1023232991171,11.1490839868992,11.055562611335,11.1490839868992,43412.5351077039,0.0,1.0
2005-07-01,16.54,16.66,16.5,16.62,17300,11.0488825130805,11.1290436921354,11.0221621200621,11.1023232991171,25897.8226676991,0.0,1.0
2005-07-05,16.46,16.48,16.36,16.37,24300,10.9954417270438,11.008801923553,10.928640744498,10.9353208427525,36376.7104523173,0.0,1.0
2005-07-06,16.53,16.54,16.45,16.53,15100,11.0422024148259,11.0488825130805,10.9887616287892,11.0422024148259,22604.4579353906,0.0,1.0
2005-07-07,16.54,16.54,16.28,16.28,92200,11.0488825130805,11.0488825130805,10.8751999584613,10.8751999584613,138021.921963113,0.0,1.0
2005-07-08,16.61,16.61,16.49,16.53,139400,11.0956432008625,11.0956432008625,11.0154820218075,11.0422024148259,208679.565310825,0.0,1.0
2005-07-11,16.795,16.84,16.61,16.61,29400,11.2192250185723,11.2492854607179,11.0956432008625,11.0956432008625,44011.3286953964,0.0,1.0
2005-07-12,16.87,17.03,16.86,16.86,40100,11.2693257554817,11.376207327555,11.2626456572271,11.2626456572271,60029.0571661697,0.0,1.0
2005-07-13,16.88,16.93,16.85,16.85,11000,11.2760058537363,11.3094063450092,11.2559655589725,11.2559655589725,16466.8236615428,0.0,1.0
2005-07-14,17.07,17.11,16.98,16.99,37400,11.4029277205734,11.4296481135917,11.3428068362821,11.3494869345367,55987.2004492454,0.0,1.0
2005-07-15,16.99,17.01,16.85,16.85,46000,11.3494869345367,11.3628471310459,11.2559655589725,11.2559655589725,68861.2625846336,0.0,1.0
2005-07-18,17.13,17.13,16.9,16.9,40800,11.4430083101009,11.4430083101009,11.2893660502454,11.2893660502454,61076.9459446313,0.0,1.0
2005-07-19,16.94,16.99,16.77,16.77,22600,11.3160864432638,11.3494869345367,11.2025247729359,11.2025247729359,33831.8377046243,0.0,1.0
2005-07-20,17.31,17.31,16.98,17.01,44100,11.5632500786833,11.5632500786833,11.3428068362821,11.3628471310459,66016.9930430947,0.0,1.0
2005-07-21,17.29,17.29,17.04,17.29,10700,11.5498898821742,11.5498898821742,11.3828874258096,11.5498898821742,16017.7284707735,0.0,1.0
2005-07-22,17.05,17.24,17.05,17.1,23800,11.3895675240642,11.5164893909013,11.3895675240642,11.4229680153371,35628.2184677017,0.0,1.0
2005-07-25,17.07,17.08,16.9,17.03,45600,11.4029277205734,11.4096078188279,11.2893660502454,11.376207327555,68262.4689969409,0.0,1.0
2005-07-26,17.13,17.19,17.04,17.1,79500,11.4430083101009,11.4830888996284,11.3828874258096,11.4229680153371,119010.225553877,0.0,1.0
2005-07-27,17.21,17.35,17.15,17.15,12200,11.4964490961375,11.5899704717017,11.45636850661,11.45636850661,18263.2044246203,0.0,1.0
2005-07-28,17.51,17.63,17.23,17.23,28900,11.696852043775,11.77701322283,11.5098092926467,11.5098092926467,43262.8367107808,0.0,1.0
2005-07-29,17.44,17.47,17.31,17.32,51600,11.6500913559929,11.6701316507567,11.5632500786833,11.5699301769379,77244.3728123284,0.0,1.0
2005-08-01,17.65,17.73,17.5,17.5,20900,11.7903734193392,11.8438142053758,11.6901719455204,11.6901719455204,31286.9649569313,0.0,1.0
2005-08-02,17.82,17.82,17.57,17.57,44200,11.9039350896671,11.9039350896671,11.7369326333025,11.7369326333025,66166.6914400175,0.0,1.0
2005-08-03,17.95,17.98,17.85,17.91,16500,11.9907763669767,12.0108166617404,11.9239753844308,11.9640559739583,24700.2354923142,0.0,1.0
2005-08-04,17.85,17.98,17.82,17.98,144400,11.9239753844308,12.0108166617404,11.9039350896671,12.0108166617404,216164.485156981,0.0,1.0
2005-08-05,17.8,17.92,17.73,17.92,40800,11.8905748931579,11.9707360722129,11.8438142053758,11.9707360722129,61076.9459446317,0.0,1.0
2005-08-08,17.81,17.99,17.81,17.99,10900,11.8972549914125,12.017496759995,11.8972549914125,12.017496759995,16317.1252646197,0.0,1.0
2005-08-09,17.98,17.99,17.87,17.92,36500,12.0108166617404,12.017496759995,11.93733558094,11.9707360722129,54639.9148769377,0.0,1.0
2005-08-10,17.98,18.19,17.96,18.1,17200,12.0108166617404,12.1510987250867,11.9974564652313,12.0909778407954,25748.1242707761,0.0,1.0
2005-08-11,18.24,18.25,18.05,18.05,12400,12.1844992163596,12.1911793146142,12.0575773495225,12.0575773495225,18562.6012184664,0.0,1.0
2005-08-12,18.17,18.2,18.07,18.07,24600,12.1377385285775,12.1577788233412,12.0709375460317,12.0709375460317,36825.8056430867,0.0,1.0
2005-08-15,18.09,18.09,17.98,18.05,17500,12.0842977425408,12.0842977425408,12.0108166617404,12.0575773495225,26197.2194615455,0.0,1.0
2005-08-16,17.99,18.18,17.91,18.15,19200,12.017496759995,12.1444186268321,11.9640559739583,12.1243783320683,28742.0922092384,0.0,1.0
2005-08-17,17.99,18.03,17.9,18.03,37600,12.017496759995,12.0442171530133,11.9573758757038,12.0442171530133,56286.5972430919,0.0,1.0
2005-08-18,17.78,17.85,17.6,17.8,67400,11.8772146966488,11.9239753844308,11.7569729280663,11.8905748931579,100896.71952618,0.0,1.0
2005-08-19,17.66,17.84,17.66,17.83,240600,11.7970535175938,11.9172952861763,11.7970535175938,11.9106151879217,360174.342997017,0.0,1.0
2005-08-22,17.82,17.88,17.7,17.84,102100,11.9039350896671,11.9440156791946,11.8237739106121,11.9172952861763,152842.063258502,0.0,1.0
2005-08-23,17.63,17.8,17.54,17.8,75200,11.77701322283,11.8905748931579,11.7168923385388,11.8905748931579,112573.194486184,0.0,1.0
2005-08-24,17.52,17.71,17.48,17.6,60800,11.7035321420296,11.8304540088667,11.6768117490113,11.7569729280663,91016.6253292549,0.0,1.0
2005-08-25,17.62,17.69,17.56,17.6,17800,11.7703331245754,11.8170938123575,11.7302525350479,11.7569729280663,26646.3146523148,0.0,1.0
2005-08-26,17.53,17.75,17.52,17.75,32600,11.7102122402842,11.857174401885,11.7035321420296,11.857174401885,48801.6773969359,0.0,1.0
2005-08-29,17.5,17.58,17.4,17.58,67500,11.6901719455204,11.7436127315571,11.6233709629746,11.7436127315571,101046.417923104,0.0,1.0
2005-08-30,17.41,17.46,17.36,17.46,35500,11.6300510612292,11.6634515525021,11.5966505699563,11.6634515525021,53142.9309077063,0.0,1.0
2005-08-31,17.78,17.78,17.47,17.47,9000,11.8772146966488,11.8772146966488,11.6701316507567,11.6701316507567,13472.8557230804,0.0,1.0
2005-09-01,18.05,18.08,17.9,17.9,12700,12.0575773495225,12.0776176442862,11.9573758757038,11.9573758757038,19011.6964092358,0.0,1.0
2005-09-02,18.06,18.2,18.06,18.2,21700,12.0642574477771,12.1577788233412,12.0642574477771,12.1577788233412,32484.5521323163,0.0,1.0
2005-09-06,18.25,18.3,18.12,18.3,29100,12.1911793146142,12.2245798058871,12.1043380373046,12.2245798058871,43562.2335046268,0.0,1.0
2005-09-07,18.31,18.4,18.29,18.33,63900,12.2312599041417,12.2913807884329,12.2178997076325,12.2446201006508,95657.2756338712,0.0,1.0
2005-09-08,18.25,18.46,18.17,18.46,73900,12.1911793146142,12.3314613779604,12.1377385285775,12.3314613779604,110627.115326183,0.0,1.0
2005-09-09,18.36,18.42,18.2,18.2,17000,12.2646603954146,12.3047409849421,12.1577788233412,12.1577788233412,25448.7274769298,0.0,1.0
2005-09-12,18.21,18.4,18.18,18.4,41500,12.1644589215958,12.2913807884329,12.1444186268321,12.2913807884329,62124.8347230936,0.0,1.0
2005-09-13,18.1,18.22,18.08,18.22,26100,12.0909778407954,12.1711390198504,12.0776176442862,12.1711390198504,39071.2815969335,0.0,1.0
2005-09-14,18.16,18.32,18.16,18.25,9800,12.1310584303229,12.2379400023962,12.1310584303229,12.1911793146142,14670.4428984654,0.0,1.0
2005-09-15,18.1,18.26,18.1,18.26,18500,12.0909778407954,12.1978594128687,12.0909778407954,12.1978594128687,27694.2034307766,0.0,1.0
2005-09-16,18.26,18.29,18.18,18.29,15600,12.1978594128687,12.2178997076325,12.1444186268321,12.2178997076325,23352.9499200063,0.0,1.0
2005-09-19,18.09,18.26,18.09,18.26,32600,12.0842977425408,12.1978594128687,12.0842977425408,12.1978594128687,48801.6773969362,0.0,1.0
2005-09-20,18.05,18.25,18.01,18.15,49400,12.0575773495225,12.1911793146142,12.0308569565042,12.1243783320683,73951.0080800196,0.0,1.0
2005-09-21,18.06,18.19,18.01,18.16,11500,12.0642574477771,12.1510987250867,12.0308569565042,12.1310584303229,17215.3156461584,0.0,1.0
2005-09-22,17.95,18.05,17.86,18.05,21200,11.9907763669767,12.0575773495225,11.9306554826854,12.0575773495225,31736.0601477006,0.0,1.0
2005-09-23,17.93,18.0,17.89,18.0,15700,11.9774161704675,12.0241768582496,11.9506957774492,12.0241768582496,23502.6483169293,0.0,1.0
2005-09-26,18.0,18.09,17.95,17.96,219000,12.0241768582496,12.0842977425408,11.9907763669767,11.9974564652313,327839.489261625,0.0,1.0
2005-09-27,18.02,18.03,17.9,17.96,28200,12.0375370547588,12.0442171530133,11.9573758757038,11.9974564652313,42214.9479323187,0.0,1.0
2005-09-28,18.07,18.16,18.02,18.1,36300,12.0709375460317,12.1310584303229,12.0375370547588,12.0909778407954,54340.5180830912,0.0,1.0
2005-09-29,18.2,18.2,17.94,18.1,26200,12.1577788233412,12.1577788233412,11.9840962687221,12.0909778407954,39220.9799938567,0.0,1.0
2005-09-30,18.16,18.22,17.98,17.98,17500,12.1310584303229,12.1711390198504,12.0108166617404,12.0108166617404,26197.2194615454,0.0,1.0
2005-10-03,18.38,18.38,18.08,18.08,102900,12.2780205919237,12.2780205919237,12.0776176442862,12.0776176442862,154039.650433888,0.0,1.0
2005-10-04,18.24,18.38,18.18,18.38,46000,12.1844992163596,12.2780205919237,12.1444186268321,12.2780205919237,68861.2625846335,0.0,1.0
2005-10-05,18.35,18.41,18.33,18.38,16300,12.25798029716,12.2980608866875,12.2446201006508,12.2780205919237,24400.838698468,0.0,1.0
2005-10-06,18.4,18.44,18.2,18.36,103300,12.2913807884329,12.3181011814512,12.1577788233412,12.2646603954146,154638.44402158,0.0,1.0
2005-10-07,18.34,18.42,18.34,18.39,40400,12.2513001989054,12.3047409849421,12.2513001989054,12.2847006901783,60478.1523569392,0.0,1.0
2005-10-10,18.3,18.4,18.28,18.39,14800,12.2245798058871,12.2913807884329,12.2112196093779,12.2847006901783,22155.3627446212,0.0,1.0
2005-10-11,18.26,18.35,18.18,18.18,49700,12.1978594128687,12.25798029716,12.1444186268321,12.1444186268321,74400.1032707893,0.0,1.0
2005-10-12,18.11,18.35,18.09,18.2,115900,12.09765793905,12.25798029716,12.0842977425408,12.1577788233412,173500.442033892,0.0,1.0
2005-10-13,17.95,17.99,17.55,17.95,42700,11.9907763669767,12.017496759995,11.7235724367933,11.9907763669767,63921.2154861706,0.0,1.0
2005-10-14,18.13,18.13,17.93,17.93,32700,12.1110181355592,12.1110181355592,11.9774161704675,11.9774161704675,48951.375793859,0.0,1.0
2005-10-17,17.96,18.03,17.94,18.01,24900,11.9974564652313,12.0442171530133,11.9840962687221,12.0308569565042,37274.9008338559,0.0,1.0
2005-10-18,17.97,17.98,17.87,17.98,32600,12.0041365634858,12.0108166617404,11.93733558094,12.0108166617404,48801.6773969362,0.0,1.0
2005-10-19,17.99,17.99,17.67,17.81,424300,12.017496759995,12.017496759995,11.8037336158483,11.8972549914125,635170.298144784,0.0,1.0
2005-10-20,17.75,18.0,17.74,18.0,55400,11.857174401885,12.0241768582496,11.8504943036304,12.0241768582496,82932.9118954067,0.0,1.0
2005-10-21,17.76,18.0,17.74,18.0,6000,11.8638545001396,12.0241768582496,11.8504943036304,12.0241768582496,8981.90381538699,0.0,1.0
2005-10-24,18.05,18.12,17.76,17.76,12900,12.0575773495225,12.1043380373046,11.8638545001396,11.8638545001396,19311.093203082,0.0,1.0
2005-10-25,18.21,18.3,18.2,18.29,34200,12.1644589215958,12.2245798058871,12.1577788233412,12.2178997076325,51196.851747706,0.0,1.0
2005-10-26,18.22,18.27,18.19,18.19,19800,12.1711390198504,12.2045395111233,12.1510987250867,12.1510987250867,29640.2825907771,0.0,1.0
2005-10-27,18.23,18.38,18.19,18.38,48000,12.177819118105,12.2780205919237,12.1510987250867,12.2780205919237,71855.230523096,0.0,1.0
2005-10-28,18.12,18.23,18.051,18.23,17400,12.1043380373046,12.177819118105,12.058245359348,12.177819118105,26047.5210646223,0.0,1.0
2005-10-31,18.39,18.429,18.24,18.31,166300,12.2847006901783,12.3107530733712,12.1844992163596,12.2312599041417,248948.434083144,0.0,1.0
2005-11-01,18.43,18.59,18.4,18.43,45100,12.3114210831967,12.41830265527,12.2913807884329,12.3114210831967,67513.9770123254,0.0,1.0
2005-11-02,18.79,18.8,18.491,18.6,191600,12.5519046203617,12.5585847186162,12.3521696825496,12.4249827535246,286822.12850469,0.0,1.0
2005-11-03,18.81,18.88,18.62,18.87,283300,12.5652648168708,12.6120255046529,12.4383429500337,12.6053454063983,424095.55848319,0.0,1.0
2005-11-04,18.52,18.78,18.4,18.78,214500,12.3715419674879,12.5452245221071,12.2913807884329,12.5452245221071,321103.061400085,0.0,1.0
2005-11-07,18.63,18.68,18.47,18.68,115200,12.4450230482883,12.4784235395612,12.338141476215,12.4784235395612,172452.553255431,0.0,1.0
2005-11-08,18.63,18.65,18.46,18.59,147600,12.4450230482883,12.4583832447975,12.3314613779604,12.41830265527,220954.833858521,0.0,1.0
2005-11-09,18.62,18.77,18.48,18.65,130200,12.4383429500337,12.5385444238525,12.3448215744696,12.4583832447975,194907.312793898,0.0,1.0
2005-11-10,18.7,18.76,18.58,18.7,18600,12.4917837360704,12.5318643255979,12.4116225570154,12.4917837360704,27843.9018276997,0.0,1.0
2005-11-11,18.87,18.87,18.7,18.82,48300,12.6053454063983,12.6053454063983,12.4917837360704,12.5719449151254,72304.3257138654,0.0,1.0
2005-11-14,18.58,18.8,18.56,18.8,77200,12.4116225570154,12.5585847186162,12.3982623605062,12.5585847186162,115567.162424646,0.0,1.0
2005-11-15,18.58,18.67,18.5,18.5,63000,12.4116225570154,12.4717434413067,12.3581817709787,12.3581817709787,94309.9900615635,0.0,1.0
2005-11-16,18.47,18.55,18.35,18.5,21400,12.338141476215,12.3915822622517,12.25798029716,12.3581817709787,32035.4569415469,0.0,1.0
2005-11-17,18.72,18.8,18.56,18.8,61900,12.5051439325796,12.5585847186162,12.3982623605062,12.5585847186162,92663.307695409,0.0,1.0
2005-11-18,18.99,19.0,18.82,18.97,53600,12.6855065854533,12.6921866837079,12.5719449151254,12.6721463889441,80238.3407507906,0.0,1.0
2005-11-21,19.01,19.15,18.94,19.15,173200,12.6988667819625,12.7923881575266,12.6521060941804,12.7923881575266,259277.623470838,0.0,1.0
2005-11-22,19.15,19.18,18.85,19.0,156800,12.7923881575266,12.8124284522904,12.5919852098892,12.6921866837079,234727.086375448,0.0,1.0
2005-11-23,19.17,19.2,19.09,19.2,109100,12.8057483540358,12.8257886487996,12.7523075679991,12.8257886487996,163320.95104312,0.0,1.0
2005-11-25,19.0401,19.19,19.04,19.19,53000,12.7189738777088,12.819108550545,12.7189070767262,12.819108550545,79340.1503692517,0.0,1.0
2005-11-28,19.03,19.18,18.96,19.18,98700,12.7122269784716,12.8124284522904,12.6654662906896,12.8124284522904,147752.317763117,0.0,1.0
2005-11-29,19.07,19.12,18.94,19.08,58500,12.73894737149,12.7723478627629,12.6521060941804,12.7456274697446,87573.5622000231,0.0,1.0
2005-11-30,18.9,19.0,18.84,18.9,35200,12.6253857011621,12.6921866837079,12.5853051116346,12.6253857011621,52693.8357169369,0.0,1.0
2005-12-01,19.23,19.27,19.0,19.05,82400,12.8458289435633,12.8725493365816,12.6921866837079,12.7255871749808,123351.479064648,0.0,1.0
2005-12-02,19.35,19.38,19.12,19.12,40300,12.9259901226183,12.9460304173821,12.7723478627629,12.7723478627629,60328.453960016,0.0,1.0
2005-12-05,19.52,19.57,19.26,19.45,81600,13.0395517929462,13.0729522842191,12.8658692383271,12.9927911051641,122153.891889263,0.0,1.0
2005-12-06,19.46,19.57,19.44,19.5,117000,12.9994712034187,13.0729522842191,12.9861110069096,13.026191596437,175147.124400047,0.0,1.0
2005-12-07,19.29,19.46,19.26,19.4,18500,12.8859095330908,12.9994712034187,12.8658692383271,12.9593906138912,27694.2034307766,0.0,1.0
2005-12-08,19.42,19.53,19.31,19.38,58500,12.9727508104004,13.0462318912008,12.8992697296,12.9460304173821,87573.5622000231,0.0,1.0
2005-12-09,19.6,19.6,19.33,19.33,470600,13.0929925789829,13.0929925789829,12.9126299261091,12.9126299261091,704480.655920186,0.0,1.0
2005-12-12,19.69,19.73,19.59,19.7,60100,13.1531134632741,13.1798338562925,13.0863124807283,13.1597935615287,89968.7365507933,0.0,1.0
2005-12-13,19.69,20.6,19.54,20.6,19800,13.1531134632741,13.7610024044412,13.0529119894554,13.7610024044412,29640.2825907772,0.0,1.0
2005-12-14,19.72,19.82,19.68,19.77,942200,13.1731537580379,13.2399547405837,13.1464333650195,13.2065542493108,1410458.2958096,0.0,1.0
2005-12-15,19.45,19.66,19.4,19.6,543800,12.9927911051641,13.1330731685104,12.9593906138912,13.0929925789829,814059.88246791,0.0,1.0
2005-12-16,19.47,19.58,19.41,19.58,38400,13.0061513016733,13.0796323824737,12.9660707121458,13.0796323824737,57484.1844184768,0.0,1.0
2005-12-19,19.42,19.62,19.4101,19.58,111400,12.9727508104004,13.106352775492,12.9661375131283,13.0796323824737,166764.014172352,0.0,1.0
2005-12-20,19.3,19.49,19.242,19.37,225600,12.8925896313454,13.0195114981825,12.8538450614688,12.9393503191275,337719.583458551,0.0,1.0
2005-12-21,19.34,19.43,19.3,19.32,65100,12.9193100243637,12.979430908655,12.8925896313454,12.9059498278546,97453.6563969491,0.0,1.0
2005-12-22,19.33,19.41,19.15,19.15,62300,12.9126299261091,12.9660707121458,12.7923881575266,12.7923881575266,93262.1012831019,0.0,1.0
2005-12-23,19.11,19.23,19.04,19.05,114100,12.8451308732957,12.9257910357654,12.7980791118551,12.8048007920609,169749.224161899,0.118955,1.0
2005-12-27,19.18,19.29,19.11,19.19,36500,12.8921826347363,12.9661211170002,12.8451308732957,12.8989043149422,54301.8990526672,0.0,1.0
2005-12-28,19.22,19.36,19.16,19.35,124500,12.9190693555596,13.0131728784409,12.8787392743247,13.0064511982351,185221.546083754,0.0,1.0
2005-12-29,19.4,19.46,19.335,19.38,428500,13.0400595992641,13.0803896804989,12.9963686779263,13.0266162388525,637489.417645693,0.0,1.0
2005-12-30,19.31,19.37,19.22,19.32,17700,12.9795644774118,13.0198945586467,12.9190693555596,12.9862861576176,26332.7017323893,0.0,1.0
2006-01-03,20.02,20.08,19.61,19.82,245300,13.4568037720241,13.4971338532589,13.181214883586,13.3223701679079,364938.516099156,0.0,1.0
2006-01-04,20.3,20.32,20.03,20.15,191300,13.6450108177866,13.6584541781983,13.4635254522299,13.5441856146996,284601.459966445,0.0,1.0
2006-01-05,20.22,20.26,20.13,20.25,114700,13.5912373761402,13.6181240969634,13.5307422542879,13.6114024167576,170641.858118929,0.0,1.0
2006-01-06,20.4,20.42,20.25,20.42,169000,13.7122276198447,13.7256709802563,13.6114024167576,13.7256709802563,251425.231230157,0.0,1.0
2006-01-09,20.35,20.37,20.18,20.18,85200,13.6786192188157,13.6920625792273,13.564350655317,13.564350655317,126754.02189828,0.0,1.0
2006-01-10,20.18,20.21,20.06,20.18,139800,13.564350655317,13.5845156959344,13.4836904928473,13.564350655317,207983.711988023,0.0,1.0
2006-01-11,20.4299,20.44,20.22,20.32,125900,13.7323254436601,13.7391143406679,13.5912373761402,13.6584541781983,187304.358650158,0.0,1.0
2006-01-12,20.26,20.4,20.18,20.18,84000,13.6181240969634,13.7122276198447,13.564350655317,13.564350655317,124968.75398422,0.0,1.0
2006-01-13,20.41,20.42,20.25,20.25,521700,13.7189493000505,13.7256709802563,13.6114024167576,13.6114024167576,776145.22563771,0.0,1.0
2006-01-17,20.35,20.42,20.24,20.4,124000,13.6786192188157,13.7256709802563,13.6046807365518,13.7122276198447,184477.684452896,0.0,1.0
2006-01-18,20.2405,20.33,20.06,20.2,116400,13.6050168205621,13.6651758584041,13.4836904928473,13.5777940157286,173170.987663848,0.0,1.0
2006-01-19,20.28,20.32,20.15,20.27,284400,13.631567457375,13.6584541781983,13.5441856146996,13.6248457771692,423108.495632289,0.0,1.0
2006-01-20,20.05,20.39,20.0106,20.37,114200,13.4769688126415,13.7055059396389,13.4504853926306,13.6920625792273,169897.99648807,0.0,1.0
2006-01-23,20.49,20.49,20.23,20.23,415500,13.772722741697,13.772722741697,13.597959056346,13.597959056346,618149.015243372,0.0,1.0
2006-01-24,20.43,20.52,20.35,20.52,137800,13.7323926604621,13.7928877823144,13.6786192188157,13.7928877823144,205008.26546459,0.0,1.0
2006-01-25,20.34,20.56,20.25,20.5,153500,13.6718975386099,13.8197745031376,13.6114024167576,13.7794444219028,228365.520673544,0.0,1.0
2006-01-26,20.47,20.49,20.35,20.35,70700,13.7592793812853,13.772722741697,13.6786192188157,13.6786192188157,105182.034603386,0.0,1.0
2006-01-27,20.38,20.61,20.31,20.6,335900,13.6987842594331,13.8533829041666,13.6517324979924,13.8466612239608,499726.243610708,0.0,1.0
2006-01-30,20.3,20.36,20.21,20.35,157400,13.6450108177866,13.6853408990215,13.5845156959344,13.6786192188157,234167.641394242,0.0,1.0
2006-01-31,20.44,20.52,20.2605,20.47,123400,13.7391143406679,13.7928877823144,13.6184601809737,13.7592793812853,183585.050495867,0.0,1.0
2006-02-01,20.42,20.5,20.32,20.42,104700,13.7256709802563,13.7794444219028,13.6584541781983,13.7256709802563,155764.62550176,0.0,1.0
2006-02-02,20.3099,20.47,20.25,20.41,113800,13.6516652811904,13.7592793812853,13.6114024167576,13.7189493000505,169302.907183384,0.0,1.0
2006-02-03,20.25,20.28,20.1,20.24,102500,13.6114024167576,13.631567457375,13.5105772136705,13.6046807365518,152491.634325983,0.0,1.0
2006-02-06,20.11,20.4,20.1,20.25,82700,13.5172988938763,13.7122276198447,13.5105772136705,13.6114024167576,123034.713743988,0.0,1.0
2006-02-07,20.08,20.23,20.06,20.23,61500,13.4971338532589,13.597959056346,13.4836904928473,13.597959056346,91494.9805955897,0.0,1.0
2006-02-08,20.23,20.24,20.11,20.21,90200,13.597959056346,13.6046807365518,13.5172988938763,13.5845156959344,134192.638206865,0.0,1.0
2006-02-09,20.28,20.4,20.2505,20.38,45600,13.631567457375,13.7122276198447,13.6117385007679,13.6987842594331,67840.180734291,0.0,1.0
2006-02-10,20.45,20.52,20.15,20.52,43200,13.7458360208737,13.7928877823144,13.5441856146996,13.7928877823144,64269.6449061705,0.0,1.0
2006-02-13,20.19,20.22,19.97,19.97,359100,13.5710723355228,13.5912373761402,13.423195370995,13.423195370995,534241.42328254,0.0,1.0
2006-02-14,20.3,20.31,20.09,20.2,40000,13.6450108177866,13.6517324979924,13.5038555334647,13.5777940157286,59508.9304686764,0.0,1.0
2006-02-15,20.1,20.21,19.94,20.2,302600,13.5105772136705,13.5845156959344,13.4030303303776,13.5777940157286,450185.058995536,0.0,1.0
2006-02-16,20.27,20.33,20.11,20.15,39200,13.6248457771692,13.6651758584041,13.5172988938763,13.5441856146996,58318.7518593028,0.0,1.0
2006-02-17,20.31,20.35,20.1501,20.35,202300,13.6517324979924,13.6786192188157,13.5442528315016,13.6786192188157,300966.415845331,0.0,1.0
2006-02-21,20.52,20.55,20.4,20.4,112600,13.7928877823144,13.8130528229318,13.7122276198447,13.7122276198447,167517.639269323,0.0,1.0
2006-02-22,20.6,20.66,20.46,20.54,73100,13.8466612239608,13.8869913051957,13.7525577010795,13.806331142726,108752.570431506,0.0,1.0
2006-02-23,20.5,20.65,20.48,20.65,17900,13.7794444219028,13.8802696249899,13.7660010614912,13.8802696249899,26630.2463847325,0.0,1.0
2006-02-24,20.42,20.53,20.34,20.49,679000,13.7256709802563,13.7996094625202,13.6718975386099,13.772722741697,1010164.09470578,0.0,1.0
2006-02-27,20.36,20.51,20.291,20.5,80500,13.6853408990215,13.7861661021086,13.6389613056014,13.7794444219028,119761.722568211,0.0,1.0
2006-02-28,20.27,20.37,20.25,20.27,513700,13.6248457771692,13.6920625792273,13.6114024167576,13.6248457771692,764243.439543975,0.0,1.0
2006-03-01,20.5,20.58,20.42,20.44,225300,13.7794444219028,13.8332178635492,13.7256709802563,13.7391143406679,335184.050864818,0.0,1.0
2006-03-02,20.67,20.68,20.4,20.58,71500,13.8937129854015,13.9004346656073,13.7122276198447,13.8332178635492,106372.213212759,0.0,1.0
2006-03-03,20.68,20.82,20.5799,20.82,43500,13.9004346656073,13.9945381884886,13.8331506467472,13.9945381884886,64715.9618846853,0.0,1.0
2006-03-06,20.56,20.7999,20.52,20.7,56500,13.8197745031376,13.9810276112749,13.7928877823144,13.9138780260189,84056.3642870052,0.0,1.0
2006-03-07,20.27,20.29,20.09,20.15,130400,13.6248457771692,13.6382891375808,13.5038555334647,13.5441856146996,193999.113327885,0.0,1.0
2006-03-08,20.32,20.32,20.08,20.08,53600,13.6584541781983,13.6584541781983,13.4971338532589,13.4971338532589,79741.9668280258,0.0,1.0
2006-03-09,20.13,20.33,20.13,20.3,39700,13.5307422542879,13.6651758584041,13.5307422542879,13.6450108177866,59062.6134901613,0.0,1.0
2006-03-10,20.39,20.44,20.15,20.15,53000,13.7055059396389,13.7391143406679,13.5441856146996,13.5441856146996,78849.332870996,0.0,1.0
2006-03-13,20.63,20.69,20.56,20.61,1986400,13.8668262645783,13.9071563458131,13.8197745031376,13.8533829041666,2955213.48707445,0.0,1.0
2006-03-14,20.92,20.95,20.66,20.66,605600,14.0617549905466,14.081920031164,13.8869913051957,13.8869913051957,900965.20729576,0.0,1.0
2006-03-15,20.98,21.0,20.84,20.85,61500,14.1020850717815,14.1155284321931,14.0079815489002,14.014703229106,91494.9805955895,0.0,1.0
2006-03-16,20.99,21.09,20.9,20.9,106300,14.1088067519873,14.1760235540453,14.048311630135,14.048311630135,158144.982720507,0.0,1.0
2006-03-17,21.07,21.14,20.96,20.98,66900,14.1625801936337,14.2096319550744,14.0886417113699,14.1020850717815,99528.6862088611,0.0,1.0
2006-03-20,21.11,21.24,21.09,21.24,125000,14.1894669144569,14.2768487571324,14.1760235540453,14.2768487571324,185965.407714614,0.0,1.0
2006-03-21,20.83,21.1,20.83,21.09,157600,14.0012598686944,14.1827452342511,14.0012598686944,14.1760235540453,234465.186046584,0.0,1.0
2006-03-22,20.92,21.07,19.81,20.83,199400,14.0617549905466,14.1625801936337,13.3156484877021,14.0012598686944,296652.018386352,0.0,1.0
2006-03-23,20.63,20.9,20.56,20.9,159500,13.8668262645783,14.048311630135,13.8197745031376,14.048311630135,237291.860243845,0.0,1.0
2006-03-24,20.75,20.81,20.64,20.8,55300,13.9474864270479,13.9878165082828,13.8735479447841,13.981094828077,82271.096372945,0.0,1.0
2006-03-27,20.73,20.84,20.61,20.84,62300,13.9340430666363,14.0079815489002,13.8533829041666,14.0079815489002,92685.1592049633,0.0,1.0
2006-03-28,20.52,20.9,20.52,20.9,107600,13.7928877823144,14.048311630135,13.7928877823144,14.048311630135,160079.022960739,0.0,1.0
2006-03-29,20.73,20.8,20.58,20.75,46100,13.9340430666363,13.981094828077,13.8332178635492,13.9474864270479,68584.0423651494,0.0,1.0
2006-03-30,20.93,20.97,20.65,20.95,415200,14.0684766707524,14.0953633915757,13.8802696249899,14.081920031164,617702.698264861,0.0,1.0
2006-03-31,20.93,21.06,20.84,21.06,326300,14.0684766707524,14.1558585134279,14.0079815489002,14.1558585134279,485444.100298227,0.0,1.0
2006-04-03,20.94,21.02,20.83,20.95,412700,14.0751983509582,14.1289717926047,14.0012598686944,14.081920031164,613983.390110569,0.0,1.0
2006-04-04,21.29,21.35,21.1,21.13,127600,14.3104571581615,14.3507872393963,14.1827452342511,14.2029102748686,189833.488195077,0.0,1.0
2006-04-05,21.45,21.47,21.25,21.35,90700,14.4180040414544,14.431447401866,14.2835704373382,14.3507872393963,134936.499837723,0.0,1.0
2006-04-06,21.39,21.42,21.2001,21.25,54200,14.3776739602195,14.3978390008369,14.2500292531113,14.2835704373382,80634.6007850564,0.0,1.0
2006-04-07,21.15,21.34,21.0,21.2,39300,14.2163536352802,14.3440655591905,14.1155284321931,14.2499620363092,58467.5241854743,0.0,1.0
2006-04-10,21.04,21.17,20.92,21.15,373400,14.1424151530163,14.2297969956918,14.0617549905466,14.2163536352802,555515.865925093,0.0,1.0
2006-04-11,20.9,21.1,20.791,21.05,99500,14.048311630135,14.1827452342511,13.9750453158917,14.1491368332221,148028.464540832,0.0,1.0
2006-04-12,20.9,20.97,20.77,20.91,80700,14.048311630135,14.0953633915757,13.9609297874595,14.0550333103408,120059.267220554,0.0,1.0
2006-04-13,20.94,21.0,20.76,20.8,111000,14.0751983509582,14.1155284321931,13.9542081072537,13.981094828077,165137.282050577,0.0,1.0
2006-04-17,21.23,21.33,21.1,21.2,119000,14.2701270769266,14.3373438789847,14.1827452342511,14.2499620363092,177039.068144312,0.0,1.0
2006-04-18,21.53,21.53,21.24,21.32,111300,14.4717774831008,14.4717774831008,14.2768487571324,14.3306221987789,165583.599029092,0.0,1.0
2006-04-19,21.77,21.8,21.35,21.35,218100,14.6330978080402,14.6532628486576,14.3507872393963,14.3507872393963,324472.443380456,0.0,1.0
2006-04-20,21.5,21.6,21.42,21.52,156100,14.4516124424834,14.5188292445415,14.3978390008369,14.465055802895,232233.601154009,0.0,1.0
2006-04-21,21.61,21.71,21.57,21.62,79400,14.5255509247473,14.5927677268053,14.498664203924,14.5322726049531,118125.226980322,0.0,1.0
2006-04-24,21.88,21.88,21.64,21.68,49100,14.707036290304,14.707036290304,14.5457159653647,14.5726026861879,73047.2121503002,0.0,1.0
2006-04-25,21.7,21.89,21.13,21.13,60700,14.5860460465995,14.7137579705098,14.2029102748686,14.2029102748686,90304.8019862162,0.0,1.0
2006-04-26,21.81,21.84,21.7,21.7,173400,14.6599845288634,14.6801495694808,14.5860460465995,14.5860460465995,257971.213581711,0.0,1.0
2006-04-27,21.95,22.0,21.6301,21.67,55800,14.7540880517447,14.7876964527737,14.5390615019609,14.5658810059821,83014.9580038031,0.0,1.0
2006-04-28,22.25,22.27,21.93,21.99,127600,14.9557384579189,14.9691818183305,14.7406446913331,14.7809747725679,189833.488195077,0.0,1.0
2006-05-01,22.1,22.48,22.02,22.47,222300,14.8549132548318,15.1103371026524,14.8011398131853,15.1036154224466,330720.881079667,0.0,1.0
2006-05-02,22.39,22.45,22.28,22.38,211600,15.0498419808001,15.090172062035,14.9759034985363,15.0431203005943,314802.242179298,0.0,1.0
2006-05-03,22.16,22.26,22.06,22.2,66500,14.8952433360666,14.9624601381247,14.8280265340085,14.9221300568898,98933.5969041742,0.0,1.0
2006-05-04,22.4,22.4,22.04,22.1,160000,15.056563661006,15.056563661006,14.8145831735969,14.8549132548318,238035.721874704,0.0,1.0
2006-05-05,22.63,23.0,22.48,23.0,135900,15.2111623057395,15.4598644733543,15.1103371026524,15.4598644733543,202181.591267327,0.0,1.0
2006-05-08,22.75,22.9426,22.68,22.94,88100,15.2918224682092,15.421282028973,15.2447707067685,15.4195343921195,131068.419357259,0.0,1.0
2006-05-09,22.92,23.0,22.76,22.85,81800,15.4060910317079,15.4598644733543,15.298544148415,15.3590392702672,121695.762808443,0.0,1.0
2006-05-10,22.98,23.03,22.81,22.95,149400,15.4464211129427,15.4800295139717,15.332152549444,15.4262560723253,222265.855300506,0.0,1.0
2006-05-11,22.83,23.06,22.83,23.02,91100,15.3455959098556,15.5001945545892,15.3455959098556,15.4733078337659,135531.58914241,0.0,1.0
2006-05-12,22.67,22.83,22.6,22.75,220800,15.2380490265627,15.3455959098556,15.1909972651221,15.2918224682092,328489.296187093,0.0,1.0
2006-05-15,22.34,22.66,22.18,22.59,144800,15.0162335797711,15.2313273463569,14.9086866964782,15.1842755849163,215422.328296608,0.0,1.0
2006-05-16,22.48,22.53,22.25,22.45,64100,15.1103371026524,15.1439455036814,14.9557384579189,15.090172062035,95363.0610760536,0.0,1.0
2006-05-17,21.68,22.3,21.54,22.3,242400,14.5726026861879,14.9893468589479,14.4784991633066,14.9893468589479,360624.118640178,0.0,1.0
2006-05-18,21.4,22.41,21.4,22.41,131400,14.3843956404253,15.0632853412118,14.3843956404253,15.0632853412118,195486.836589602,0.0,1.0
2006-05-19,21.51,21.52,21.14,21.14,145600,14.4583341226892,14.465055802895,14.2096319550744,14.2096319550744,216612.506905981,0.0,1.0
2006-05-22,21.0499,21.12,20.61,21.05,476000,14.1490696164201,14.1961885946628,13.8533829041666,14.1491368332221,708156.272577245,0.0,1.0
2006-05-23,21.19,21.49,21.1701,21.2,111100,14.2432403561034,14.4448907622776,14.2298642124938,14.2499620363092,165286.054376748,0.0,1.0
2006-05-24,21.0,21.15,20.74,21.1,154300,14.1155284321931,14.2163536352802,13.9407647468421,14.1827452342511,229555.699282918,0.0,1.0
2006-05-25,21.27,21.36,21.08,21.1,83400,14.2970137977498,14.3575089196021,14.1693018738395,14.1827452342511,124076.12002719,0.0,1.0
2006-05-26,21.41,21.5,21.28,21.47,66600,14.3911173206311,14.4516124424834,14.3037354779557,14.431447401866,99082.3692303461,0.0,1.0
2006-05-30,21.15,21.43,21.15,21.34,79100,14.2163536352802,14.4045606810427,14.2163536352802,14.3440655591905,117678.910001807,0.0,1.0
2006-05-31,21.32,21.43,21.13,21.3,51000,14.3306221987789,14.4045606810427,14.2029102748686,14.3171788383673,75873.886347562,0.0,1.0
2006-06-01,21.36,21.38,20.99,21.12,58500,14.3575089196021,14.3709522800137,14.1088067519873,14.1961885946628,87031.810810439,0.0,1.0
2006-06-02,21.75,21.78,21.58,21.75,94800,14.6196544476285,14.639819488246,14.5053858841298,14.6196544476285,141036.165210763,0.0,1.0
2006-06-05,21.3,21.73,21.26,21.72,75400,14.3171788383673,14.6062110872169,14.290292117544,14.5994894070111,112174.333933454,0.0,1.0
2006-06-06,21.25,21.29,21.0,21.2,707500,14.2835704373382,14.3104571581615,14.1155284321931,14.2499620363092,1052564.20766471,0.0,1.0
2006-06-07,20.97,21.2,20.85,20.85,198000,14.0953633915757,14.2499620363092,14.014703229106,14.014703229106,294569.205819946,0.0,1.0
2006-06-08,20.47,20.65,20.12,20.4,388300,13.7592793812853,13.8802696249899,13.5240205740821,13.7122276198447,577682.942524676,0.0,1.0
2006-06-09,20.57,20.7499,20.46,20.55,110100,13.8264961833434,13.9474192102459,13.7525577010795,13.8130528229318,163798.331115031,0.0,1.0
2006-06-12,20.13,20.59,20.13,20.48,121400,13.5307422542879,13.839939543755,13.5307422542879,13.7660010614912,180609.603972433,0.0,1.0
2006-06-13,19.55,20.0,19.51,19.7,178500,13.1408848023512,13.4433604116125,13.113998081528,13.2417100054383,265558.602216467,0.0,1.0
2006-06-14,19.92,20.0799,19.74,19.85,99900,13.389586969966,13.4970666364568,13.2685967262615,13.3425352085254,148623.553845519,0.0,1.0
2006-06-15,20.83,20.83,20.33,20.33,85400,14.0012598686944,14.0012598686944,13.6651758584041,13.6651758584041,127051.566550623,0.0,1.0
2006-06-16,20.44,20.53,20.34,20.5,46200,13.7391143406679,13.7996094625202,13.6718975386099,13.7794444219028,68732.8146913212,0.0,1.0
2006-06-19,20.38,20.55,20.27,20.5,80400,13.6987842594331,13.8130528229318,13.6248457771692,13.7794444219028,119612.950242039,0.0,1.0
2006-06-20,20.42,20.56,20.25,20.25,70600,13.7256709802563,13.8197745031376,13.6114024167576,13.6114024167576,105033.262277214,0.0,1.0
2006-06-21,20.7,20.8,20.4601,20.4601,63000,13.9138780260189,13.981094828077,13.7526249178816,13.7526249178816,93726.565488165,0.0,1.0
2006-06-22,20.66,20.76,20.46,20.46,52200,13.8869913051957,13.9542081072537,13.7525577010795,13.7525577010795,77659.1542616223,0.0,1.0
2006-06-23,20.61,20.73,20.38,20.38,28900,13.8533829041666,13.9340430666363,13.6987842594331,13.6987842594331,42995.2022636187,0.0,1.0
2006-06-26,20.52,20.7399,20.4201,20.56,129400,13.7928877823144,13.9406975300401,13.7257381970584,13.8197745031376,192511.390066167,0.0,1.0
2006-06-27,20.3,20.6,20.3,20.5,20100,13.6450108177866,13.8466612239608,13.6450108177866,13.7794444219028,29903.2375605099,0.0,1.0
2006-06-28,20.54,20.57,20.3378,20.44,73300,13.806331142726,13.8264961833434,13.6704187689646,13.7391143406679,109050.115083849,0.0,1.0
2006-06-29,21.17,21.22,20.58,20.58,89200,14.2297969956918,14.2634053967208,13.8332178635492,13.8332178635492,132704.914945148,0.0,1.0
2006-06-30,21.27,21.38,21.16,21.28,135100,14.2970137977498,14.3709522800137,14.223075315486,14.3037354779557,200991.412657955,0.0,1.0
2006-07-03,21.61,21.61,21.35,21.35,20500,14.5255509247473,14.5255509247473,14.3507872393963,14.3507872393963,30498.3268651965,0.0,1.0
2006-07-05,21.29,21.32,21.07,21.29,162100,14.3104571581615,14.3306221987789,14.1625801936337,14.3104571581615,241159.94072431,0.0,1.0
2006-07-06,21.56,21.56,21.0,21.0,102900,14.4919425237182,14.4919425237182,14.1155284321931,14.1155284321931,153086.72363067,0.0,1.0
2006-07-07,21.29,21.48,21.2,21.44,56300,14.3104571581615,14.4381690820718,14.2499620363092,14.4112823612486,83758.8196346615,0.0,1.0
2006-07-10,21.39,21.4199,21.17,21.17,29800,14.3776739602195,14.3977717840349,14.2297969956918,14.2297969956918,44334.1531991638,0.0,1.0
2006-07-11,21.43,21.45,21.18,21.23,123800,14.4045606810427,14.4180040414544,14.2365186758976,14.2701270769266,184180.139800553,0.0,1.0
2006-07-12,21.2,21.49,21.13,21.49,168000,14.2499620363092,14.4448907622776,14.2029102748686,14.4448907622776,249937.50796844,0.0,1.0
2006-07-13,20.83,21.15,20.83,21.1,140500,14.0012598686944,14.2163536352802,14.0012598686944,14.1827452342511,209025.118271225,0.0,1.0
2006-07-14,20.82,20.97,20.67,20.72,141200,13.9945381884886,14.0953633915757,13.8937129854015,13.9273213864305,210066.524554427,0.0,1.0
2006-07-17,20.57,20.6,20.4,20.4,37300,13.8264961833434,13.8466612239608,13.7122276198447,13.7122276198447,55492.0776620406,0.0,1.0
2006-07-18,20.61,20.61,20.22,20.55,60500,13.8533829041666,13.8533829041666,13.5912373761402,13.8130528229318,90007.257333873,0.0,1.0
2006-07-19,20.89,21.02,20.3,20.3,35500,14.0415899499292,14.1289717926047,13.6450108177866,13.6450108177866,52814.1757909502,0.0,1.0
2006-07-20,20.92,21.16,20.9,21.16,35900,14.0617549905466,14.223075315486,14.048311630135,14.223075315486,53409.265095637,0.0,1.0
2006-07-21,21.02,21.12,20.92,20.98,21300,14.1289717926047,14.1961885946628,14.0617549905466,14.1020850717815,31688.5054745701,0.0,1.0
2006-07-24,21.22,21.33,21.1,21.2,87200,14.2634053967208,14.3373438789847,14.1827452342511,14.2499620363092,129729.468421714,0.0,1.0
2006-07-25,21.34,21.39,21.11,21.36,41400,14.3440655591905,14.3776739602195,14.1894669144569,14.3575089196021,61591.7430350798,0.0,1.0
2006-07-26,21.52,21.59,21.2272,21.4,23900,14.465055802895,14.5121075643356,14.268245006469,14.3843956404253,35556.585955034,0.0,1.0
2006-07-27,21.47,22.0,21.43,22.0,14800,14.431447401866,14.7876964527737,14.4045606810427,14.7876964527737,22018.3042734102,0.0,1.0
2006-07-28,21.93,21.95,21.63,21.63,21000,14.7406446913331,14.7540880517447,14.5389942851589,14.5389942851589,31242.1884960549,0.0,1.0
2006-07-31,22.01,22.05,21.93,22.0,45600,14.7944181329795,14.8213048538027,14.7406446913331,14.7876964527737,67840.1807342909,0.0,1.0
2006-08-01,21.87,22.01,21.58,21.9,119100,14.7003146100982,14.7944181329795,14.5053858841298,14.7204796507156,177187.840470484,0.0,1.0
2006-08-02,21.97,22.0,21.85,21.97,123600,14.7675314121563,14.7876964527737,14.6868712496866,14.7675314121563,183882.595148209,0.0,1.0
2006-08-03,21.8,21.95,21.6,21.85,381200,14.6532628486576,14.7540880517447,14.5188292445415,14.6868712496866,567120.107366483,0.0,1.0
2006-08-04,21.94,22.16,21.71,21.71,99100,14.7473663715389,14.8952433360666,14.5927677268053,14.5927677268053,147433.375236145,0.0,1.0
2006-08-07,21.83,21.95,21.75,21.95,75700,14.673427889275,14.7540880517447,14.6196544476285,14.7540880517447,112620.65091197,0.0,1.0
2006-08-08,21.7,21.92,21.6,21.92,198400,14.5860460465995,14.7339230111273,14.5188292445415,14.7339230111273,295164.295124634,0.0,1.0
2006-08-09,21.85,22.05,21.73,21.84,66900,14.6868712496866,14.8213048538027,14.6062110872169,14.6801495694808,99528.686208861,0.0,1.0
2006-08-10,21.75,21.79,21.55,21.71,114000,14.6196544476285,14.6465411684518,14.4852208435124,14.5927677268053,169600.451835728,0.0,1.0
2006-08-11,21.58,21.72,21.53,21.71,78300,14.5053858841298,14.5994894070111,14.4717774831008,14.5927677268053,116488.731392434,0.0,1.0
2006-08-14,21.7,21.8699,21.7,21.85,23100,14.5860460465995,14.7002473932962,14.5860460465995,14.6868712496866,34366.4073456605,0.0,1.0
2006-08-15,22.26,22.26,22.05,22.05,67400,14.9624601381247,14.9624601381247,14.8213048538027,14.8213048538027,100272.547839719,0.0,1.0
2006-08-16,22.5,22.51,22.39,22.48,76500,15.123780463064,15.1305021432698,15.0498419808001,15.1103371026524,113810.829521343,0.0,1.0
2006-08-17,22.49,22.5799,22.35,22.5,94700,15.1170587828582,15.1774866879084,15.0229552599769,15.123780463064,140887.392884591,0.0,1.0
2006-08-18,22.39,22.46,22.2188,22.41,53000,15.0498419808001,15.0968937422408,14.9347668156767,15.0632853412118,78849.3328709962,0.0,1.0
2006-08-21,22.47,22.54,22.38,22.54,52300,15.1036154224466,15.1506671838872,15.0431203005943,15.1506671838872,77807.9265877941,0.0,1.0
2006-08-22,22.29,22.3899,22.16,22.25,35500,14.9826251787421,15.0497747639981,14.8952433360666,14.9557384579189,52814.1757909501,0.0,1.0
2006-08-23,22.2,22.43,22.05,22.05,25400,14.9221300568898,15.0767287016234,14.8213048538027,14.8213048538027,37788.1708476094,0.0,1.0
2006-08-24,22.24,22.46,22.19,22.45,30800,14.9490167777131,15.0968937422408,14.915408376684,15.090172062035,45821.8764608805,0.0,1.0
2006-08-25,22.26,22.36,22.25,22.25,16400,14.9624601381247,15.0296769401827,14.9557384579189,14.9557384579189,24398.6614921572,0.0,1.0
2006-08-28,22.42,22.45,22.23,22.35,21900,15.0700070214176,15.090172062035,14.9422950975072,15.0229552599769,32581.1394316001,0.0,1.0
2006-08-29,22.69,22.74,22.4,22.66,125000,15.2514923869743,15.2851007880034,15.056563661006,15.2313273463569,185965.407714614,0.0,1.0
2006-08-30,22.7,22.8,22.61,22.8,81800,15.2582140671801,15.3254308692382,15.1977189453279,15.3254308692382,121695.762808443,0.0,1.0
2006-08-31,22.65,22.7,22.55,22.65,41900,15.2246056661511,15.2582140671801,15.157388864093,15.2246056661511,62335.6046659384,0.0,1.0
2006-09-01,22.75,22.77,22.56,22.65,64200,15.2918224682092,15.3052658286208,15.1641105442989,15.2246056661511,95511.8334022251,0.0,1.0
2006-09-05,22.75,22.75,22.6,22.73,108100,15.2918224682092,15.2918224682092,15.1909972651221,15.2783791077976,160822.884591597,0.0,1.0
2006-09-06,22.52,22.61,22.41,22.55,88000,15.1372238234756,15.1977189453279,15.0632853412118,15.157388864093,130919.647031088,0.0,1.0
2006-09-07,22.18,22.42,22.01,22.42,79100,14.9086866964782,15.0700070214176,14.7944181329795,15.0700070214176,117678.910001807,0.0,1.0
2006-09-08,22.28,22.38,22.13,22.38,99100,14.9759034985363,15.0431203005943,14.8750782954492,15.0431203005943,147433.375236145,0.0,1.0
2006-09-11,22.19,22.29,22.05,22.28,103900,14.915408376684,14.9826251787421,14.8213048538027,14.9759034985363,154574.446892387,0.0,1.0
2006-09-12,22.35,22.4,22.2,22.22,497500,15.0229552599769,15.056563661006,14.9221300568898,14.9355734173014,740142.322704161,0.0,1.0
2006-09-13,22.4,22.44,22.26,22.26,61600,15.056563661006,15.0834503818292,14.9624601381247,14.9624601381247,91643.752921761,0.0,1.0
2006-09-14,22.24,22.36,22.19,22.35,154100,14.9490167777131,15.0296769401827,14.915408376684,15.0229552599769,229258.154630574,0.0,1.0
2006-09-15,22.25,22.29,22.11,22.29,71300,14.9557384579189,14.9826251787421,14.8616349350376,14.9826251787421,106074.668560415,0.0,1.0
2006-09-18,22.48,22.48,22.2201,22.35,173000,15.1103371026524,15.1103371026524,14.9356406341035,15.0229552599769,257376.124277025,0.0,1.0
2006-09-19,22.37,22.5,22.21,22.5,74500,15.0363986203885,15.123780463064,14.9288517370956,15.123780463064,110835.38299791,0.0,1.0
2006-09-20,22.7,22.77,22.47,22.47,191200,15.2582140671801,15.3052658286208,15.1036154224466,15.1036154224466,284452.687640273,0.0,1.0
2006-09-21,22.79,22.91,22.64,22.9,241600,15.3187091890324,15.3993693515021,15.2178839859453,15.3926476712963,359433.940030804,0.0,1.0
2006-09-22,22.83,22.93,22.75,22.89,102100,15.3455959098556,15.4128127119137,15.2918224682092,15.3859259910905,151896.545021296,0.0,1.0
2006-09-25,22.95,22.97,22.63,22.95,163600,15.4262560723253,15.4396994327369,15.2111623057395,15.4262560723253,243391.525616886,0.0,1.0
2006-09-26,23.09,23.09,22.86,22.92,105900,15.5203595952066,15.5203595952066,15.365760950473,15.4060910317079,157549.89341582,0.0,1.0
2006-09-27,23.1,23.23,22.91,23.23,88900,15.5270812754124,15.6144631180879,15.3993693515021,15.6144631180879,132258.597966633,0.0,1.0
2006-09-28,23.12,23.15,22.96,23.15,131600,15.540524635824,15.5606896764414,15.4329777525311,15.5606896764414,195784.381241945,0.0,1.0
2006-09-29,23.04,23.0799,22.85,23.0,68400,15.4867511941776,15.5135706981987,15.3590392702672,15.4598644733543,101760.271101436,0.0,1.0
2006-10-02,23.02,23.15,22.92,23.1,138800,15.4733078337659,15.5606896764414,15.4060910317079,15.5270812754124,206495.988726307,0.0,1.0
2006-10-03,23.0,23.1,22.86,22.88,114200,15.4598644733543,15.5270812754124,15.365760950473,15.3792043108847,169897.996488071,0.0,1.0
2006-10-04,23.17,23.28,22.93,22.94,216100,15.574133036853,15.6480715191169,15.4128127119137,15.4195343921195,321496.996857024,0.0,1.0
2006-10-05,23.3,23.32,23.1,23.32,154800,15.6615148795285,15.6749582399401,15.5270812754124,15.6749582399401,230299.560913777,0.0,1.0
2006-10-06,23.08,23.15,22.91,23.01,91000,15.5136379150008,15.5606896764414,15.3993693515021,15.4665861535601,135382.816816238,0.0,1.0
2006-10-09,23.14,23.14,23.0,23.14,78900,15.5539679962356,15.5539679962356,15.4598644733543,15.5539679962356,117381.365349464,0.0,1.0
2006-10-10,23.14,23.15,23.03,23.14,290600,15.5539679962356,15.5606896764414,15.4800295139717,15.5539679962356,432332.379854933,0.0,1.0
2006-10-11,23.1,23.25,23.0,23.05,375700,15.5270812754124,15.6279064784995,15.4598644733543,15.4934728743834,558937.629427041,0.0,1.0
2006-10-12,23.33,23.33,23.0701,23.13,112700,15.6816799201459,15.6816799201459,15.506983451597,15.5472463160298,167666.411595496,0.0,1.0
2006-10-13,23.22,23.22,23.1,23.14,175300,15.6077414378821,15.6077414378821,15.5270812754124,15.5539679962356,260797.887778973,0.0,1.0
2006-10-16,23.17,23.2799,23.05,23.2,260100,15.574133036853,15.6480043023148,15.4934728743834,15.5942980774705,386956.820372568,0.0,1.0
2006-10-17,22.99,23.2,22.92,23.2,127000,15.4531427931485,15.5942980774705,15.4060910317079,15.5942980774705,188940.854238047,0.0,1.0
2006-10-18,23.04,23.1594,22.94,22.95,131300,15.4867511941776,15.5670080558349,15.4195343921195,15.4262560723253,195338.064263429,0.0,1.0
2006-10-19,23.4,23.5,23.23,23.24,225000,15.7287316815866,15.7959484836446,15.6144631180879,15.6211847982937,334737.733886303,0.0,1.0
2006-10-20,23.47,23.5599,23.37,23.5,66500,15.7757834430272,15.8362113480774,15.7085666409692,15.7959484836446,98933.5969041743,0.0,1.0
2006-10-23,23.45,23.54,23.27,23.3,118200,15.7623400826156,15.8228352044679,15.6413498389111,15.6615148795285,175848.889534938,0.0,1.0
2006-10-24,23.36,23.3996,23.2205,23.32,61300,15.7018449607634,15.7284628143783,15.6080775218924,15.6749582399401,91197.435943246,0.0,1.0
2006-10-25,23.577,23.62,23.39,23.41,63100,15.8477054212293,15.8766086461143,15.7220100013808,15.7354533617924,93875.337814337,0.0,1.0
2006-10-26,23.8,23.82,23.6005,23.78,38000,15.9975988898188,16.0110422502304,15.863501369713,15.9841555294072,56533.4839452425,0.0,1.0
2006-10-27,23.74,23.9,23.56,23.89,79100,15.957268808584,16.0648156918769,15.8362785648795,16.0580940116711,117678.910001807,0.0,1.0
2006-10-30,23.69,23.7,23.44,23.44,115900,15.923660407555,15.9303820877608,15.7556184024098,15.7556184024098,172427.126032989,0.0,1.0
2006-10-31,23.58,23.7499,23.52,23.61,69300,15.8497219252911,15.9639232719877,15.8093918440563,15.8698869659085,103099.222036981,0.0,1.0
2006-11-01,23.67,23.87,23.57,23.8,50100,15.9102170471433,16.0446506512595,15.8430002450853,15.9975988898188,74534.9354120171,0.0,1.0
2006-11-02,23.75,23.8199,23.47,23.47,78000,15.9639904887898,16.0109750334284,15.7757834430272,15.7757834430272,116042.414413919,0.0,1.0
2006-11-03,23.74,23.84,23.61,23.84,81300,15.957268808584,16.024485610642,15.8698869659085,16.024485610642,120951.901177584,0.0,1.0
2006-11-06,24.08,24.08,23.78,23.78,101800,16.1858059355814,16.1858059355814,15.9841555294072,15.9841555294072,151450.228042781,0.0,1.0
2006-11-07,24.19,24.3,24.12,24.15,71000,16.2597444178453,16.3336829001091,16.2126926564046,16.232857697022,105628.3515819,0.0,1.0
2006-11-08,24.15,24.18,23.9512,24.09,55300,16.232857697022,16.2530227376395,16.0992306945306,16.1925276157872,82271.0963729451,0.0,1.0
2006-11-09,24.09,24.22,24.05,24.1,32600,16.1925276157872,16.2799094584627,16.165640894964,16.199249295993,48499.7783319711,0.0,1.0
2006-11-10,24.24,24.25,24.14,24.15,47200,16.2933528188743,16.3000744990801,16.2261360168162,16.232857697022,70220.5379530379,0.0,1.0
2006-11-13,24.16,24.2,24.07,24.12,127200,16.2395793772278,16.2664660980511,16.1790842553756,16.2126926564046,189238.398890391,0.0,1.0
2006-11-14,24.22,24.34,24.09,24.27,263400,16.2799094584627,16.3605696209324,16.1925276157872,16.3135178594917,391866.307136232,0.0,1.0
2006-11-15,24.32,24.34,24.16,24.17,88700,16.3471262605207,16.3605696209324,16.2395793772278,16.2463010574337,131961.05331429,0.0,1.0
2006-11-16,24.25,24.29,24.16,24.25,76100,16.3000744990801,16.3269612199033,16.2395793772278,16.3000744990801,113215.740216657,0.0,1.0
2006-11-17,24.25,24.26,24.01,24.1,33000,16.3000744990801,16.3067961792859,16.1387541741408,16.199249295993,49094.8676366579,0.0,1.0
2006-11-20,24.2693,24.3,24.1101,24.22,98900,16.3130473418773,16.3336829001091,16.2060381930009,16.2799094584627,147135.830583802,0.0,1.0
2006-11-21,24.45,24.45,24.31,24.4,96800,16.4345081031962,16.4345081031962,16.3404045803149,16.4008997021672,144011.611734197,0.0,1.0
2006-11-22,24.7,24.71,24.59,24.68,42400,16.6025501083414,16.6092717885472,16.5286116260775,16.5891067479298,63079.4662967967,0.0,1.0
2006-11-24,24.56,24.7,24.4701,24.58,36400,16.5084465854601,16.6025501083414,16.4480186804099,16.5218899458717,54153.1267264953,0.0,1.0
2006-11-27,24.32,24.58,24.27,24.35,68200,16.3471262605207,16.5218899458717,16.3135178594917,16.3672913011382,101462.726449093,0.0,1.0
2006-11-28,24.37,24.37,24.1,24.11,80000,16.3807346615498,16.3807346615498,16.199249295993,16.2059709761988,119017.860937352,0.0,1.0
2006-11-29,24.53,24.53,24.37,24.45,75900,16.4882815448427,16.4882815448427,16.3807346615498,16.4345081031962,112918.195564313,0.0,1.0
2006-11-30,24.48,24.66,24.44,24.51,131700,16.4546731438137,16.5756633875182,16.4277864229904,16.4748381844311,195933.153568116,0.0,1.0
2006-12-01,24.45,24.67,24.34,24.62,64100,16.4345081031962,16.582385067724,16.3605696209324,16.5487766666949,95363.0610760538,0.0,1.0
2006-12-04,24.58,24.63,24.35,24.41,246000,16.5218899458717,16.5554983469007,16.3672913011382,16.407621382373,365979.922382359,0.0,1.0
2006-12-05,24.68,24.76,24.57,24.71,200800,16.5891067479298,16.6428801895762,16.5151682656659,16.6092717885472,298734.830952754,0.0,1.0
2006-12-06,24.7,24.79,24.59,24.72,97500,16.6025501083414,16.6630452301936,16.5286116260775,16.615993468753,145053.018017398,0.0,1.0
2006-12-07,24.8,24.95,24.76,24.93,160900,16.6697669103994,16.7705921134865,16.6428801895762,16.7571487530749,239374.672810251,0.0,1.0
2006-12-08,24.63,24.86,24.57,24.75,63100,16.5554983469007,16.7100969916343,16.5151682656659,16.6361585093704,93875.3378143369,0.0,1.0
2006-12-11,24.79,24.83,24.64,24.7,72100,16.6630452301936,16.6899319510169,16.5622200271065,16.6025501083414,107264.847169789,0.0,1.0
2006-12-12,24.96,25.0,24.8,24.92,116000,16.7773137936923,16.8042005145156,16.6697669103994,16.7504270728691,172575.898359161,0.0,1.0
2006-12-13,25.08,25.08,24.9101,25.02,95000,16.857973956162,16.857973956162,16.7437726094654,16.8176438749272,141333.709863106,0.0,1.0
2006-12-14,25.12,25.12,24.9,25.02,65000,16.8848606769852,16.8848606769852,16.7369837124575,16.8176438749272,96702.0120115991,0.0,1.0
2006-12-15,24.91,25.1,24.85,25.1,103600,16.7437053926633,16.8714173165736,16.7033753114285,16.8714173165736,154128.129913871,0.0,1.0
2006-12-18,25.0,25.1,24.92,25.04,196000,16.8042005145156,16.8714173165736,16.7504270728691,16.8310872353388,291593.759296513,0.0,1.0
2006-12-19,25.09,25.14,24.96,24.98,58300,16.8646956363678,16.8983040373969,16.7773137936923,16.790757154104,86734.2661580957,0.0,1.0
2006-12-20,24.74,24.96,24.72,24.96,98300,16.7598246539649,16.908861089853,16.7462758870659,16.908861089853,145105.456066014,0.193981,1.0
2006-12-21,24.85,24.93,24.76,24.9,45600,16.8343428719089,16.8885379395046,16.7733734208638,16.8682147891562,67312.3987447636,0.0,1.0
2006-12-22,24.66,24.89,24.54,24.89,68900,16.7056295863692,16.8614404057068,16.6243369849757,16.8614404057068,101706.672664785,0.0,1.0
2006-12-26,24.71,24.81,24.65,24.65,42100,16.7395015036165,16.8072453381111,16.6988552029197,16.6988552029197,62145.8769112837,0.0,1.0
2006-12-27,24.89,27.0,24.75,27.0,69700,16.8614404057068,18.2908353135429,16.7665990374143,18.2908353135429,102887.591941009,0.0,1.0
2006-12-28,24.88,25.0,24.81,25.0,49700,16.8546660222573,16.9359586236508,16.8072453381111,16.9359586236508,73364.6100354111,0.0,1.0
2006-12-29,24.9,24.95,24.765,24.8,112400,16.8682147891562,16.9020867064035,16.7767606125885,16.8004709546616,165919.158309461,0.0,1.0
2007-01-03,24.99,25.28,24.85,25.03,123100,16.9291842402014,17.1256413602357,16.8343428719089,16.9562817739992,181713.953628955,0.0,1.0
2007-01-04,24.96,24.99,24.851,24.93,100700,16.908861089853,16.9291842402014,16.8350203102539,16.8885379395046,148648.213894686,0.0,1.0
2007-01-05,24.79,24.9,24.7001,24.9,115700,16.7936965712122,16.8682147891562,16.7327948640015,16.8682147891562,170790.450323884,0.0,1.0
2007-01-08,24.72,24.79,24.58,24.58,261200,16.7462758870659,16.7936965712122,16.6514345187735,16.6514345187735,385570.143687111,0.0,1.0
2007-01-09,24.79,24.83,24.58,24.72,61600,16.7936965712122,16.82079410501,16.6514345187735,16.7462758870659,90930.7842692417,0.0,1.0
2007-01-10,24.67,24.67,24.44,24.57,112200,16.7124039698186,16.7124039698186,16.556593150481,16.644660135324,165623.928490405,0.0,1.0
2007-01-11,24.8,24.89,24.66,24.71,87700,16.8004709546616,16.8614404057068,16.7056295863692,16.7395015036165,129458.275656047,0.0,1.0
2007-01-12,25.09,25.1,24.87,24.87,117600,16.996928074696,17.0037024581454,16.8478916388078,16.8478916388078,173595.133604916,0.0,1.0
2007-01-16,25.1,25.25,25.03,25.25,200500,17.0037024581454,17.1053182098873,16.9562817739992,17.1053182098873,295967.893603621,0.0,1.0
2007-01-17,25.25,25.33,25.12,25.2,88400,17.1053182098873,17.159513277483,17.0172512250444,17.07144629264,130491.580022743,0.0,1.0
2007-01-18,25.18,25.36,25.08,25.29,88400,17.0578975257411,17.1798364278314,16.9901536912465,17.1324157436852,130491.580022743,0.0,1.0
2007-01-19,25.35,25.35,25.13,25.13,150200,17.1730620443819,17.1730620443819,17.0240256084938,17.0240256084938,221717.594111042,0.0,1.0
2007-01-22,25.14,25.45,25.14,25.43,136700,17.0307999919433,17.2408058788765,17.0307999919433,17.2272571119776,201789.581324762,0.0,1.0
2007-01-23,25.4,25.44,25.31,25.32,182100,17.2069339616292,17.2340314954271,17.1459645105841,17.1527388940336,268806.75025047,0.0,1.0
2007-01-24,25.31,25.4,25.24,25.35,173600,17.1459645105841,17.2069339616292,17.0985438264379,17.1730620443819,256259.482940591,0.0,1.0
2007-01-25,25.13,25.38,25.04,25.32,129700,17.0240256084938,17.1933851947303,16.9630561574487,17.1527388940336,191456.537657803,0.0,1.0
2007-01-26,25.0,25.1,24.8705,25.03,127700,16.9359586236508,17.0037024581454,16.8482303579803,16.9562817739992,188504.239467244,0.0,1.0
2007-01-29,25.07,25.1299,24.98,25.08,85100,16.9833793077971,17.0239578646593,16.9224098567519,16.9901536912465,125620.288008319,0.0,1.0
2007-01-30,25.27,25.28,25.11,25.12,197100,17.1188669767863,17.1256413602357,17.0104768415949,17.0172512250444,290948.986679668,0.0,1.0
2007-01-31,25.49,25.53,25.11,25.25,403900,17.2679034126744,17.2950009464722,17.0104768415949,17.1053182098873,596216.619583551,0.0,1.0
2007-02-01,25.55,25.7,25.54,25.62,108400,17.3085497133711,17.410165465113,17.3017753299217,17.3559703975174,160014.561928342,0.0,1.0
2007-02-02,25.61,25.67,25.5,25.59,95000,17.3491960140679,17.3898423147647,17.2746777961238,17.335647247169,140234.164051591,0.0,1.0
2007-02-05,25.58,25.6,25.46,25.56,113700,17.3288728637195,17.3424216306184,17.247580262326,17.3153240968206,167838.152133325,0.0,1.0
2007-02-06,25.83,25.86,25.67,25.8,124700,17.498232449956,17.5185556003044,17.3898423147647,17.4779092996077,184075.792181404,0.0,1.0
2007-02-07,25.83,25.89,25.74,25.85,189800,17.498232449956,17.5388787506528,17.4372629989109,17.511781216855,280173.098284126,0.0,1.0
2007-02-08,25.62,25.64,25.44,25.6,61400,17.3559703975174,17.3695191644163,17.2340314954271,17.3424216306184,90635.5544501857,0.0,1.0
2007-02-09,25.57,25.69,25.45,25.58,106300,17.3220984802701,17.4033910816636,17.2408058788765,17.3288728637195,156914.648828253,0.0,1.0
2007-02-12,25.45,25.55,25.36,25.55,90600,17.2408058788765,17.3085497133711,17.1798364278314,17.3085497133711,133739.108032359,0.0,1.0
2007-02-13,25.57,25.61,25.43,25.45,107400,17.3220984802701,17.3491960140679,17.2272571119776,17.2408058788765,158538.412833061,0.0,1.0
2007-02-14,25.85,25.95,25.56,25.64,177800,17.511781216855,17.5795250513496,17.3153240968206,17.3695191644163,262459.309140766,0.0,1.0
2007-02-15,25.95,25.99,25.81,25.9,93000,17.5795250513496,17.6066225851474,17.4846836830571,17.5456531341023,137281.86586103,0.0,1.0
2007-02-16,26.15,26.15,25.8601,25.99,182900,17.7150127203388,17.7150127203388,17.5186233441389,17.6066225851474,269987.669526693,0.0,1.0
2007-02-20,26.01,26.05,25.81,26.0,234500,17.6201713520463,17.6472688858442,17.4846836830571,17.6133969685969,346156.962843137,0.0,1.0
2007-02-21,25.69,25.77,25.6,25.77,205000,17.4033910816636,17.4575861492593,17.3424216306184,17.4575861492593,302610.56453238,0.0,1.0
2007-02-22,25.88,25.88,25.71,25.77,126500,17.5321043672033,17.5321043672033,17.4169398485625,17.4575861492593,186732.860552908,0.0,1.0
2007-02-23,25.88,25.89,25.73,25.87,170200,17.5321043672033,17.5388787506528,17.4304886154614,17.5253299837539,251240.57601664,0.0,1.0
2007-02-26,25.83,25.97,25.75,25.88,275800,17.498232449956,17.5930738182485,17.4440373823604,17.5321043672033,407121.920478197,0.0,1.0
2007-02-27,24.55,25.38,24.21,25.38,720700,16.6311113684251,17.1933851947303,16.4007823311435,17.1933851947303,1063860.65296823,0.0,1.0
2007-02-28,24.85,25.09,24.81,24.89,376700,16.8343428719089,16.996928074696,16.8072453381111,16.8614404057068,556065.364191939,0.0,1.0
2007-03-01,24.69,24.87,24.41,24.6,179700,16.7259527367176,16.8478916388078,16.5362700001327,16.6649832856724,265263.992421797,0.0,1.0
2007-03-02,24.76,24.93,24.64,24.86,326700,16.7733734208638,16.8885379395046,16.6920808194703,16.8411172553584,482257.909427943,0.0,1.0
2007-03-05,24.3099,24.58,24.17,24.3999,322300,16.4684584218036,16.6514345187735,16.3736847973456,16.5294278728487,475762.853408711,0.0,1.0
2007-03-06,24.85,24.94,24.5601,24.65,284600,16.8343428719089,16.8953123229541,16.6379534957091,16.6988552029197,420112.03251666,0.0,1.0
2007-03-07,25.1,25.28,24.94,25.05,163500,17.0037024581454,17.1256413602357,16.8953123229541,16.9698305408981,241350.377078264,0.0,1.0
2007-03-08,25.25,25.3,25.12,25.2,160300,17.1053182098873,17.1391901271346,17.0172512250444,17.07144629264,236626.699973369,0.0,1.0
2007-03-09,25.12,25.21,25.01,25.1,230000,17.0172512250444,17.0782206760895,16.9427330071003,17.0037024581454,339514.291914376,0.0,1.0
2007-03-12,25.31,25.31,25.12,25.19,104800,17.1459645105841,17.1459645105841,17.0172512250444,17.0646719091906,154700.425185334,0.0,1.0
2007-03-13,24.89,25.37,24.84,25.37,148300,16.8614404057068,17.1866108112809,16.8275684884595,17.1866108112809,218912.910830009,0.0,1.0
2007-03-14,24.83,24.88,24.45,24.62,386100,16.82079410501,16.8546660222573,16.5633675339305,16.6785320525713,569941.16568757,0.0,1.0
2007-03-15,24.8,24.91,24.61,24.78,219800,16.8004709546616,16.8749891726057,16.6717576691219,16.7869221877627,324457.571142523,0.0,1.0
2007-03-16,25.01,25.13,24.93,25.0,145300,16.9427330071003,17.0240256084938,16.8885379395046,16.9359586236508,214484.463544169,0.0,1.0
2007-03-19,25.23,25.3018,25.13,25.19,60700,17.0917694429884,17.1404095161555,17.0240256084938,17.0646719091906,89602.25008349,0.0,1.0
2007-03-20,25.54,25.54,25.14,25.25,125000,17.3017753299217,17.3017753299217,17.0307999919433,17.1053182098873,184518.636909987,0.0,1.0
2007-03-21,26.02,26.03,25.45,25.59,220400,17.6269457354958,17.6337201189452,17.2408058788765,17.335647247169,325343.26059969,0.0,1.0
2007-03-22,25.83,26.03,25.77,25.99,158800,17.498232449956,17.6337201189452,17.4575861492593,17.6066225851474,234412.476330449,0.0,1.0
2007-03-23,25.89,26.07,25.81,26.07,59500,17.5388787506528,17.6608176527431,17.4846836830571,17.6608176527431,87830.8711691541,0.0,1.0
2007-03-26,25.89,25.92,25.67,25.81,201100,17.5388787506528,17.5592019010012,17.3898423147647,17.4846836830571,296853.583060788,0.0,1.0
2007-03-27,25.72,25.83,25.43,25.73,95000,17.423714232012,17.498232449956,17.2272571119776,17.4304886154614,140234.16405159,0.0,1.0
2007-03-28,25.38,25.55,25.35,25.44,99900,17.1933851947303,17.3085497133711,17.1730620443819,17.2340314954271,147467.294618462,0.0,1.0
2007-03-29,25.63,25.6399,25.46,25.47,99900,17.3627447809668,17.3694514205818,17.247580262326,17.2543546457755,147467.294618462,0.0,1.0
2007-03-30,25.48,25.8,25.43,25.6,961900,17.2611290292249,17.4779092996077,17.2272571119776,17.3424216306184,1419907.81474974,0.0,1.0
2007-04-02,25.65,25.6999,25.43,25.59,308400,17.3762935478657,17.4100977212786,17.2272571119776,17.335647247169,455244.380984323,0.0,1.0
2007-04-03,25.83,25.9299,25.7401,25.78,223600,17.498232449956,17.5659085406161,17.4373307427454,17.4643605327087,330066.937704586,0.0,1.0
2007-04-04,25.85,25.92,25.75,25.82,61300,17.511781216855,17.5592019010012,17.4440373823604,17.4914580665066,90487.9395406577,0.0,1.0
2007-04-05,26.14,26.16,25.972,26.0,165700,17.7082383368893,17.7217871037882,17.5944286949384,17.6133969685969,244597.90508788,0.0,1.0
2007-04-09,25.98,26.18,25.97,26.07,178500,17.5998482016979,17.7353358706871,17.5930738182485,17.6608176527431,263492.613507463,0.0,1.0
2007-04-10,26.2,26.2,26.05,26.1,433300,17.7488846375861,17.7488846375861,17.6472688858442,17.6811408030915,639615.40298478,0.0,1.0
2007-04-11,26.06,26.17,25.98,26.17,320300,17.6540432692936,17.7285614872377,17.5998482016979,17.7285614872377,472810.555218153,0.0,1.0
2007-04-12,26.22,26.22,25.98,26.05,86000,17.762433404485,17.762433404485,17.5998482016979,17.6472688858442,126948.822194071,0.0,1.0
2007-04-13,26.38,26.45,26.24,26.45,62600,17.8708235396764,17.9182442238226,17.7759821713839,17.9182442238226,92406.9333645215,0.0,1.0
2007-04-16,26.64,26.74,26.5,26.59,274500,18.0469575093623,18.1147013438569,17.9521161410699,18.013085592115,405202.926654333,0.0,1.0
2007-04-17,26.61,26.69,26.53,26.66,116300,18.0266343590139,18.0808294266096,17.9724392914183,18.0605062762612,171676.139781053,0.0,1.0
2007-04-18,26.84,26.9199,26.71,26.71,134500,18.1824451783515,18.2365725021127,18.0943781935085,18.0943781935085,198542.053315147,0.0,1.0
2007-04-19,26.82,26.9,26.63,26.74,93400,18.1688964114526,18.2230914790483,18.0401831259129,18.1147013438569,137872.325499143,0.0,1.0
2007-04-20,27.19,27.19,26.99,27.04,100800,18.4195485990826,18.4195485990826,18.2840609300934,18.3179328473407,148795.828804214,0.0,1.0
2007-04-23,27.14,27.1999,27.0,27.08,79700,18.3856766818353,18.4262552386976,18.2908353135429,18.3450303811386,117649.082893808,0.0,1.0
2007-04-24,27.17,27.21,27.0601,27.17,82600,18.4059998321837,18.4330973659816,18.3315493580741,18.4059998321837,121929.91527012,0.0,1.0
2007-04-25,27.47,27.47,27.25,27.32,91800,18.6092313356675,18.6092313356675,18.4601948997794,18.5076155839256,135510.486946695,0.0,1.0
2007-04-26,27.41,27.48,27.23,27.35,86700,18.5685850349708,18.616005719117,18.4466461328805,18.527938734274,127982.126560767,0.0,1.0
2007-04-27,27.35,27.4,27.2,27.36,80800,18.527938734274,18.5618106515213,18.4263229825321,18.5347131177235,119272.846898616,0.0,1.0
2007-04-30,27.18,27.36,27.12,27.31,126200,18.4127742156332,18.5347131177235,18.3721279149364,18.5008412004762,186290.015824323,0.0,1.0
2007-05-01,27.09,27.2999,27.01,27.25,87900,18.351804764588,18.4939990731922,18.2976096969924,18.4601948997794,129753.505475104,0.0,1.0
2007-05-02,27.25,27.2699,27.01,27.05,125400,18.4601948997794,18.4736759228438,18.2976096969924,18.3247072307902,185109.0965481,0.0,1.0
2007-05-03,27.03,27.08,26.94,27.04,149200,18.3111584638913,18.3450303811386,18.2501890128461,18.3179328473407,220241.445015761,0.0,1.0
2007-05-04,27.3,27.3445,27.18,27.2,155100,18.4940668170267,18.5242128233768,18.4127742156332,18.4263229825321,228950.724677913,0.0,1.0
2007-05-07,27.35,27.36,27.2,27.31,77600,18.527938734274,18.5347131177235,18.4263229825321,18.5008412004762,114549.16979372,0.0,1.0
2007-05-08,26.97,27.03,26.79,27.0,159000,18.2705121631945,18.3111584638913,18.1485732611042,18.2908353135429,234707.706149504,0.0,1.0
2007-05-09,27.05,27.14,26.76,27.08,116800,18.3247072307902,18.3856766818353,18.1282501107558,18.3450303811386,172414.214328692,0.0,1.0
2007-05-10,26.71,27.13,26.6801,27.05,107600,18.0943781935085,18.3789022983859,18.0741227869947,18.3247072307902,158833.642652118,0.0,1.0
2007-05-11,27.11,27.11,26.83,26.83,70500,18.365353531487,18.365353531487,18.1756707949021,18.1756707949021,104068.511217233,0.0,1.0
2007-05-14,27.09,27.17,26.87,27.1,112600,18.351804764588,18.4059998321837,18.2027683286999,18.3585791480375,166214.388128517,0.0,1.0
2007-05-15,26.9,27.22,26.89,26.89,109800,18.2230914790483,18.439871749431,18.2163170955988,18.2163170955988,162081.170661733,0.0,1.0
2007-05-16,27.09,27.09,26.842,27.09,156100,18.351804764588,18.351804764588,18.1838000550414,18.351804764588,230426.873773193,0.0,1.0
2007-05-17,26.8,26.98,26.74,26.85,342400,18.1553476445537,18.277286546644,18.1147013438569,18.189219561801,505433.450223838,0.0,1.0
2007-05-18,27.1,27.1299,26.87,26.92,107900,18.3585791480375,18.3788345545514,18.2027683286999,18.2366402459472,159276.487380701,0.0,1.0
2007-05-21,26.86,27.02,26.85,27.0,122500,18.1959939452504,18.3043840804418,18.189219561801,18.2908353135429,180828.264171788,0.0,1.0
2007-05-22,26.82,26.92,26.7701,26.92,113800,18.1688964114526,18.2366402459472,18.1350922380398,18.2366402459472,167985.767042853,0.0,1.0
2007-05-23,26.95,27.1,26.87,27.08,111800,18.2569633962956,18.3585791480375,18.2027683286999,18.3450303811386,165033.468852293,0.0,1.0
2007-05-24,26.71,27.0,26.57,26.78,149600,18.0943781935085,18.2908353135429,17.9995368252161,18.1417988776548,220831.904653874,0.0,1.0
2007-05-25,26.91,26.93,26.77,26.93,42000,18.2298658624977,18.2434146293967,18.1350244942053,18.2434146293967,61998.262001756,0.0,1.0
2007-05-29,26.93,27.05,26.81,26.99,120300,18.2434146293967,18.3247072307902,18.1621220280031,18.2840609300934,177580.736162172,0.0,1.0
2007-05-30,27.04,27.05,26.68,26.76,88600,18.3179328473407,18.3247072307902,18.0740550431602,18.1282501107558,130786.809841799,0.0,1.0
2007-05-31,27.16,27.17,27.03,27.15,143500,18.3992254487343,18.4059998321837,18.3111584638913,18.3924510652848,211827.395172665,0.0,1.0
2007-06-01,27.27,27.27,27.11,27.16,97000,18.4737436666783,18.4737436666783,18.365353531487,18.3992254487343,143186.462242151,0.0,1.0
2007-06-04,27.22,27.32,27.1,27.24,132300,18.439871749431,18.5076155839256,18.3585791480375,18.4534205163299,195294.525305531,0.0,1.0
2007-06-05,27.2,27.22,27.0,27.22,108100,18.4263229825321,18.439871749431,18.2908353135429,18.439871749431,159571.717199757,0.0,1.0
2007-06-06,26.68,27.02,26.63,26.99,126800,18.0740550431602,18.3043840804418,18.0401831259129,18.2840609300934,187175.705281491,0.0,1.0
2007-06-07,25.96,26.51,25.89,26.51,540500,17.586299434799,17.9588905245193,17.5388787506528,17.9588905245193,797858.585998787,0.0,1.0
2007-06-08,26.47,26.47,25.8901,26.02,148400,17.9317929907215,17.9317929907215,17.5389464944873,17.6269457354958,219060.525739537,0.0,1.0
2007-06-11,26.19,26.24,26.01,26.14,366900,17.7421102541366,17.7759821713839,17.6201713520463,17.7082383368893,541599.103058196,0.0,1.0
2007-06-12,25.79,26.0899,25.76,26.01,184900,17.4711349161582,17.6742986758075,17.4508117658098,17.6201713520463,272939.967717254,0.0,1.0
2007-06-13,25.94,25.98,25.74,25.78,138000,17.5727506679001,17.5998482016979,17.4372629989109,17.4643605327087,203708.575148626,0.0,1.0
2007-06-14,26.22,26.27,25.99,26.01,189800,17.762433404485,17.7963053217323,17.6066225851474,17.6201713520463,280173.098284125,0.0,1.0
2007-06-15,26.54,26.62,26.48,26.57,87500,17.9792136748677,18.0334087424634,17.938567374171,17.9995368252161,129163.045836991,0.0,1.0
2007-06-18,26.45,26.7,26.45,26.7,174700,17.9182442238226,18.0876038100591,17.9182442238226,18.0876038100591,257883.246945398,0.0,1.0
2007-06-19,26.54,26.62,26.38,26.41,96300,17.9792136748677,18.0334087424634,17.8708235396764,17.8911466900247,142153.157875455,0.0,1.0
2007-06-20,26.58,26.85,26.18,26.67,137000,18.0063112086656,18.189219561801,17.7353358706871,18.0672806597107,202232.426053346,0.0,1.0
2007-06-21,26.24,26.28,26.03,26.14,162900,17.7759821713839,17.8030797051818,17.6337201189452,17.7082383368893,240464.687621096,0.0,1.0
2007-06-22,26.12,26.28,26.0,26.26,122000,17.6946895699904,17.8030797051818,17.6133969685969,17.7895309382828,180090.189624148,0.0,1.0
2007-06-25,25.95,26.22,25.85,26.08,180700,17.5795250513496,17.762433404485,17.511781216855,17.6675920361925,266740.141517077,0.0,1.0
2007-06-26,25.76,26.08,25.76,26.06,49600,17.4508117658098,17.6675920361925,17.4508117658098,17.6540432692936,73216.9951258831,0.0,1.0
2007-06-27,26.0,26.05,25.75,25.81,66600,17.6133969685969,17.6472688858442,17.4440373823604,17.4846836830571,98311.5297456412,0.0,1.0
2007-06-28,26.05,26.26,26.05,26.14,72700,17.6472688858442,17.7895309382828,17.6472688858442,17.7082383368893,107316.039226849,0.0,1.0
2007-06-29,26.42,26.51,26.18,26.36,235900,17.8979210734742,17.9588905245193,17.7353358706871,17.8572747727774,348223.571576528,0.0,1.0
2007-07-02,26.73,26.8099,26.62,26.71,194200,18.1079269604075,18.1620542841687,18.0334087424634,18.0943781935085,286668.154303356,0.0,1.0
2007-07-03,26.72,26.79,26.6678,26.76,110200,18.101152576958,18.1485732611042,18.0657902953518,18.1282501107558,162671.630299845,0.0,1.0
2007-07-05,26.705,26.8,26.56,26.72,64300,18.0909910017838,18.1553476445537,17.9927624417666,18.101152576958,94916.3868264977,0.0,1.0
2007-07-06,26.81,26.81,26.63,26.7,93400,18.1621220280031,18.1621220280031,18.0401831259129,18.0876038100591,137872.325499143,0.0,1.0
2007-07-09,26.9,27.0,26.81,26.88,79400,18.2230914790483,18.2908353135429,18.1621220280031,18.2095427121494,117206.238165224,0.0,1.0
2007-07-10,26.79,26.98,26.55,26.81,195900,18.1485732611042,18.277286546644,17.9859880583172,18.1621220280031,289177.607765333,0.0,1.0
2007-07-11,26.89,27.0,26.87,26.91,91600,18.2163170955988,18.2908353135429,18.2027683286999,18.2298658624977,135215.257127639,0.0,1.0
2007-07-12,27.2,27.28,26.94,26.95,90900,18.4263229825321,18.4805180501278,18.2501890128461,18.2569633962956,134181.952760943,0.0,1.0
2007-07-13,27.09,27.24,27.083,27.24,63000,18.351804764588,18.4534205163299,18.3470626961734,18.4534205163299,92997.3930026339,0.0,1.0
2007-07-16,27.18,27.31,27.13,27.14,131600,18.4127742156332,18.5008412004762,18.3789022983859,18.3856766818353,194261.220938835,0.0,1.0
2007-07-17,27.0,27.19,27.0,27.11,53800,18.2908353135429,18.4195485990826,18.2908353135429,18.365353531487,79416.8213260586,0.0,1.0
2007-07-18,26.73,26.91,26.56,26.77,181900,18.1079269604075,18.2298658624977,17.9927624417666,18.1350244942053,268511.520431413,0.0,1.0
2007-07-19,26.937,27.285,26.91,27.2,113700,18.2481566978113,18.4839052418525,18.2298658624977,18.4263229825321,167838.152133325,0.0,1.0
2007-07-20,26.76,26.95,26.6,26.95,75400,18.1282501107558,18.2569633962956,18.0198599755645,18.2569633962956,111301.641784105,0.0,1.0
2007-07-23,26.55,26.7,26.55,26.61,48200,17.9859880583172,18.0876038100591,17.9859880583172,18.0266343590139,71150.3863924911,0.0,1.0
2007-07-24,26.28,26.63,26.24,26.57,217600,17.8030797051818,18.0401831259129,17.7759821713839,17.9995368252161,321210.043132905,0.0,1.0
2007-07-25,26.01,26.24,25.83,26.18,170200,17.6201713520463,17.7759821713839,17.498232449956,17.7353358706871,251240.576016639,0.0,1.0
2007-07-26,25.27,25.76,25.12,25.76,360500,17.1188669767863,17.4508117658098,17.0172512250444,17.4508117658098,532151.748848403,0.0,1.0
2007-07-27,25.11,25.5999,25.11,25.47,184200,17.0104768415949,17.342353886784,17.0104768415949,17.2543546457755,271906.663350558,0.0,1.0
2007-07-30,25.67,25.71,25.4701,25.54,168000,17.3898423147647,17.4169398485625,17.25442238961,17.3017753299217,247993.048007023,0.0,1.0
2007-07-31,25.78,26.11,25.76,25.9,223100,17.4643605327087,17.6879151865409,17.4508117658098,17.5456531341023,329328.863156946,0.0,1.0
2007-08-01,25.75,25.89,25.32,25.85,462000,17.4440373823604,17.5388787506528,17.1527388940336,17.511781216855,681980.882019312,0.0,1.0
2007-08-02,25.73,25.84,25.6,25.76,118900,17.4304886154614,17.5050068334055,17.3424216306184,17.4508117658098,175514.127428781,0.0,1.0
2007-08-03,25.52,25.7,25.51,25.59,214300,17.2882265630228,17.410165465113,17.2814521795733,17.335647247169,316338.751118482,0.0,1.0
2007-08-06,25.8,25.9099,25.55,25.7,241500,17.4779092996077,17.5523597737172,17.3085497133711,17.410165465113,356490.006510095,0.0,1.0
2007-08-07,25.82,25.94,25.59,25.7,86800,17.4914580665066,17.5727506679001,17.335647247169,17.410165465113,128129.741470295,0.0,1.0
2007-08-08,26.28,26.46,26.16,26.28,195900,17.8030797051818,17.925018607272,17.7217871037882,17.8030797051818,289177.607765332,0.0,1.0
2007-08-09,26.0,26.1,25.58,25.7,148100,17.6133969685969,17.6811408030915,17.3288728637195,17.410165465113,218617.681010953,0.0,1.0
2007-08-10,25.16,25.43,25.09,25.27,180300,17.0443487588422,17.2272571119776,16.996928074696,17.1188669767863,266149.681878966,0.0,1.0
2007-08-13,25.1,25.47,25.06,25.45,166300,17.0037024581454,17.2543546457755,16.9766049243476,17.2408058788765,245483.594545048,0.0,1.0
2007-08-14,24.69,25.17,24.69,25.14,353000,16.7259527367176,17.0511231422917,16.7259527367176,17.0307999919433,521080.630633804,0.0,1.0
2007-08-15,24.42,24.9699,24.42,24.66,331200,16.5430443835821,16.915567729468,16.5430443835821,16.7056295863692,488900.580356704,0.0,1.0
2007-08-16,24.43,24.4615,23.91,24.39,368300,16.5498187670316,16.5711580748974,16.1975508276597,16.5227212332337,543665.711791587,0.0,1.0
2007-08-17,24.88,25.0999,24.5601,24.9,79200,16.8546660222573,17.0036347143109,16.6379534957091,16.8682147891562,116911.008346168,0.0,1.0
2007-08-20,24.94,25.04,24.75,24.82,124100,16.8953123229541,16.9630561574487,16.7665990374143,16.8140197215605,183190.102724235,0.0,1.0
2007-08-21,24.8501,25.06,24.79,24.9,233800,16.8344106157434,16.9766049243476,16.7936965712122,16.8682147891562,345123.658476441,0.0,1.0
2007-08-22,25.38,25.38,25.11,25.11,77500,17.1933851947303,17.1933851947303,17.0104768415949,17.0104768415949,114401.554884192,0.0,1.0
2007-08-23,25.33,25.48,25.1701,25.45,75500,17.159513277483,17.2611290292249,17.0511908861262,17.2408058788765,111449.256693633,0.0,1.0
2007-08-24,25.73,25.77,25.406,25.44,136000,17.4304886154614,17.4575861492593,17.2109985916989,17.2340314954271,200756.276958067,0.0,1.0
2007-08-27,25.71,25.8199,25.63,25.75,38400,17.4169398485625,17.4913903226721,17.3627447809668,17.4440373823604,56684.1252587482,0.0,1.0
2007-08-28,25.25,25.74,25.21,25.74,154000,17.1053182098873,17.4372629989109,17.0782206760895,17.4372629989109,227326.960673105,0.0,1.0
2007-08-29,25.67,25.74,25.38,25.47,95400,17.3898423147647,17.4372629989109,17.1933851947303,17.2543546457755,140824.623689702,0.0,1.0
2007-08-30,25.45,25.62,25.22,25.28,44300,17.2408058788765,17.3559703975174,17.084995059539,17.1256413602357,65393.4049208998,0.0,1.0
2007-08-31,25.71,25.95,25.66,25.94,84900,17.4169398485625,17.5795250513496,17.3830679313152,17.5727506679001,125325.058189264,0.0,1.0
2007-09-04,26.04,26.084,25.6701,25.71,93800,17.6404945023947,17.6703017895723,17.3899100585992,17.4169398485625,138462.785137255,0.0,1.0
2007-09-05,25.76,25.89,25.69,25.72,41800,17.4508117658098,17.5388787506528,17.4033910816636,17.423714232012,61703.0321826999,0.0,1.0
2007-09-06,25.76,25.85,25.63,25.68,68000,17.4508117658098,17.511781216855,17.3627447809668,17.3966166982141,100378.138479033,0.0,1.0
2007-09-07,25.65,25.88,25.546,25.68,177900,17.3762935478657,17.5321043672033,17.3058399599914,17.3966166982141,262606.924050295,0.0,1.0
2007-09-10,25.5,25.7,25.4,25.65,66600,17.2746777961238,17.410165465113,17.2069339616292,17.3762935478657,98311.5297456416,0.0,1.0
2007-09-11,25.77,25.79,25.63,25.64,85300,17.4575861492593,17.4711349161582,17.3627447809668,17.3695191644163,125915.517827375,0.0,1.0
2007-09-12,25.93,26.0,25.7801,25.84,36900,17.5659762844506,17.6133969685969,17.4644282765432,17.5050068334055,54469.9016158285,0.0,1.0
2007-09-13,26.03,26.15,25.99,26.13,72500,17.6337201189452,17.7150127203388,17.6066225851474,17.7014639534398,107020.809407793,0.0,1.0
2007-09-14,25.86,25.86,25.71,25.71,57800,17.5185556003044,17.5185556003044,17.4169398485625,17.4169398485625,85321.4177071783,0.0,1.0
2007-09-17,25.64,25.79,25.5,25.71,48500,17.3695191644163,17.4711349161582,17.2746777961238,17.4169398485625,71593.2311210751,0.0,1.0
2007-09-18,26.32,26.46,25.66,25.84,149900,17.8301772389796,17.925018607272,17.3830679313152,17.5050068334055,221274.749382457,0.0,1.0
2007-09-19,26.58,26.7,26.48,26.66,135900,18.0063112086656,18.0876038100591,17.938567374171,18.0605062762612,200608.662048538,0.0,1.0
2007-09-20,26.49,26.77,26.49,26.64,115300,17.9453417576204,18.1350244942053,17.9453417576204,18.0469575093623,170199.990685773,0.0,1.0
2007-09-21,26.63,26.65,26.48,26.51,60400,18.0401831259129,18.0537318928118,17.938567374171,17.9588905245193,89159.4053549058,0.0,1.0
2007-09-24,26.55,26.72,26.55,26.68,85500,17.9859880583172,18.101152576958,17.9859880583172,18.0740550431602,126210.747646431,0.0,1.0
2007-09-25,26.57,26.61,26.41,26.41,140900,17.9995368252161,18.0266343590139,17.8911466900247,17.8911466900247,207989.407524938,0.0,1.0
2007-09-26,26.58,26.67,26.52,26.54,314400,18.0063112086656,18.0672806597107,17.9656649079688,17.9792136748677,464101.275556,0.0,1.0
2007-09-27,26.69,26.79,26.5601,26.79,127200,18.0808294266096,18.1485732611042,17.9928301856011,18.1485732611042,187766.164919604,0.0,1.0
2007-09-28,26.9,26.92,26.655,26.74,162300,18.2230914790483,18.2366402459472,18.0571190845365,18.1147013438569,239578.998163928,0.0,1.0
2007-10-01,27.1999,27.25,26.85,26.85,85900,18.4262552386976,18.4601948997794,18.189219561801,18.189219561801,126801.207284544,0.0,1.0
2007-10-02,27.23,27.23,27.02,27.18,389000,18.4466461328805,18.4466461328805,18.3043840804418,18.4127742156332,574221.998063881,0.0,1.0
2007-10-03,27.05,27.18,27.0,27.18,594300,18.3247072307902,18.4127742156332,18.2908353135429,18.4127742156332,877275.407324845,0.0,1.0
2007-10-04,27.12,27.16,27.0,27.08,76300,18.3721279149364,18.3992254487343,18.2908353135429,18.3450303811386,112630.175969857,0.0,1.0
2007-10-05,27.16,27.23,26.87,26.87,713200,18.3992254487343,18.4466461328805,18.2027683286999,18.2027683286999,1052789.53475362,0.0,1.0
2007-10-08,27.03,27.08,26.94,27.07,82600,18.3111584638913,18.3450303811386,18.2501890128461,18.3382559976891,121929.91527012,0.0,1.0
2007-10-09,27.3,27.33,27.06,27.06,123200,18.4940668170267,18.5143899673751,18.3314816142397,18.3314816142397,181861.568538484,0.0,1.0
2007-10-10,27.3,27.42,27.26,27.28,52100,18.4940668170267,18.5753594184202,18.4669692832289,18.4805180501278,76907.3678640828,0.0,1.0
2007-10-11,27.36,27.6099,27.29,27.47,92800,18.5347131177235,18.7040049601255,18.4872924335772,18.6092313356675,136986.636041975,0.0,1.0
2007-10-12,27.3499,27.42,27.14,27.14,104700,18.5278709904395,18.5753594184202,18.3856766818353,18.3856766818353,154552.810275806,0.0,1.0
2007-10-15,27.32,27.4999,27.2,27.46,202400,18.5076155839256,18.6294867421814,18.4263229825321,18.6024569522181,298772.576884652,0.0,1.0
2007-10-16,26.89,27.02,26.87,26.93,86700,18.2163170955988,18.3043840804418,18.2027683286999,18.2434146293967,127982.126560768,0.0,1.0
2007-10-17,27.1,27.2899,26.98,27.18,171300,18.3585791480375,18.4872246897427,18.277286546644,18.4127742156332,252864.340021447,0.0,1.0
2007-10-18,27.43,27.44,27.23,27.23,116200,18.5821338018697,18.5889081853191,18.4466461328805,18.4466461328805,171528.524871524,0.0,1.0
2007-10-19,26.83,27.21,26.79,27.18,101000,18.1756707949021,18.4330973659816,18.1485732611042,18.4127742156332,149091.05862327,0.0,1.0
2007-10-22,26.65,26.69,26.5,26.54,77700,18.0537318928118,18.0808294266096,17.9521161410699,17.9792136748677,114696.784703248,0.0,1.0
2007-10-23,26.98,27.0,26.82,26.9,58000,18.277286546644,18.2908353135429,18.1688964114526,18.2230914790483,85616.6475262341,0.0,1.0
2007-10-24,26.89,26.94,26.63,26.82,189400,18.2163170955988,18.2501890128461,18.0401831259129,18.1688964114526,279582.638646014,0.0,1.0
2007-10-25,27.05,27.08,26.9,27.04,103400,18.3247072307902,18.3450303811386,18.2230914790483,18.3179328473407,152633.816451942,0.0,1.0
2007-10-26,27.36,27.36,27.164,27.24,51000,18.5347131177235,18.5347131177235,18.401935202114,18.4534205163299,75283.6038592748,0.0,1.0
2007-10-29,27.37,27.38,27.21,27.3,77400,18.5414875011729,18.5482618846224,18.4330973659816,18.4940668170267,114253.939974664,0.0,1.0
2007-10-30,27.22,27.3,27.13,27.13,61800,18.439871749431,18.4940668170267,18.3789022983859,18.3789022983859,91226.014088298,0.0,1.0
2007-10-31,27.55,27.68,27.31,27.43,98900,18.6634264032632,18.7514933881062,18.5008412004762,18.5821338018697,145991.145523182,0.0,1.0
2007-11-01,26.97,27.24,26.97,27.24,94000,18.2705121631945,18.4534205163299,18.2705121631945,18.4534205163299,138758.014956311,0.0,1.0
2007-11-02,27.06,27.18,26.88,27.15,83300,18.3314816142397,18.4127742156332,18.2095427121494,18.3924510652848,122963.219636815,0.0,1.0
2007-11-05,26.83,26.87,26.67,26.8,71600,18.1756707949021,18.2027683286999,18.0672806597107,18.1553476445537,105692.275222041,0.0,1.0
2007-11-06,27.34,27.34,27.05,27.2,106100,18.5211643508245,18.5211643508245,18.3247072307902,18.4263229825321,156619.419009198,0.0,1.0
2007-11-07,26.91,27.35,26.89,27.33,88500,18.2298658624977,18.527938734274,18.2163170955988,18.5143899673751,130639.194932272,0.0,1.0
2007-11-08,27.09,27.14,26.78,26.87,119100,18.351804764588,18.3856766818353,18.1417988776548,18.2027683286999,175809.357247837,0.0,1.0
2007-11-09,26.53,26.99,26.45,26.99,301700,17.9724392914183,18.2840609300934,17.9182442238226,18.2840609300934,445354.182045945,0.0,1.0
2007-11-12,26.22,26.58,26.2,26.32,82700,17.762433404485,18.0063112086656,17.7488846375861,17.8301772389796,122077.530179648,0.0,1.0
2007-11-13,26.97,27.02,26.66,26.75,85700,18.2705121631945,18.3043840804418,18.0605062762612,18.1214757273064,126505.977465488,0.0,1.0
2007-11-14,27.1,27.5,27.068,27.41,108200,18.3585791480375,18.6295544860159,18.3369011209992,18.5685850349708,159719.332109285,0.0,1.0
2007-11-15,26.94,27.23,26.74,27.23,490000,18.2501890128461,18.4466461328805,18.1147013438569,18.4466461328805,723313.056687153,0.0,1.0
2007-11-16,26.93,27.01,26.66,26.96,270700,18.2434146293967,18.2976096969924,18.0605062762612,18.2637377797451,399593.560092269,0.0,1.0
2007-11-19,26.03,26.55,25.97,26.55,192200,17.6337201189452,17.9859880583172,17.5930738182485,17.9859880583172,283715.856112798,0.0,1.0
2007-11-20,26.47,26.54,26.18,26.37,242100,17.9317929907215,17.9792136748677,17.7353358706871,17.8640491562269,357375.695967264,0.0,1.0
2007-11-21,25.86,26.19,25.8,26.1,79000,17.5185556003044,17.7421102541366,17.4779092996077,17.6811408030915,116615.778527112,0.0,1.0
2007-11-23,26.62,26.68,26.42,26.42,28600,18.0334087424634,18.0740550431602,17.8979210734742,17.8979210734742,42217.8641250052,0.0,1.0
2007-11-26,26.25,26.84,26.24,26.84,136000,17.7827565548334,18.1824451783515,17.7759821713839,18.1824451783515,200756.276958066,0.0,1.0
2007-11-27,26.83,26.83,26.56,26.63,57500,18.1756707949021,18.1756707949021,17.9927624417666,18.0401831259129,84878.5729785941,0.0,1.0
2007-11-28,27.38,27.47,26.82,27.07,113900,18.5482618846224,18.6092313356675,18.1688964114526,18.3382559976891,168133.381952381,0.0,1.0
2007-11-29,27.37,27.44,27.05,27.05,134600,18.5414875011729,18.5889081853191,18.3247072307902,18.3247072307902,198689.668224675,0.0,1.0
2007-11-30,27.3599,27.65,27.246,27.62,104800,18.534645373889,18.7311702377578,18.4574851463996,18.7108470874094,154700.425185333,0.0,1.0
2007-12-03,27.09,27.27,27.01,27.07,45300,18.351804764588,18.4737436666783,18.2976096969924,18.3382559976891,66869.5540161796,0.0,1.0
2007-12-04,27.15,27.1999,26.99,27.05,120800,18.3924510652848,18.4262552386976,18.2840609300934,18.3247072307902,178318.810709812,0.0,1.0
2007-12-05,27.25,27.39,27.22,27.32,74400,18.4601948997794,18.5550362680718,18.439871749431,18.5076155839256,109825.492688825,0.0,1.0
2007-12-06,27.44,27.47,27.15,27.23,174300,18.5889081853191,18.6092313356675,18.3924510652848,18.4466461328805,257292.787307287,0.0,1.0
2007-12-07,27.49,27.5101,27.38,27.42,713700,18.6227801025664,18.6363966132999,18.5482618846224,18.5753594184202,1053527.60930127,0.0,1.0
2007-12-10,27.76,27.76,27.59,27.61,1064300,18.8056884557019,18.8056884557019,18.6905239370611,18.70407270396,1571065.4821064,0.0,1.0
2007-12-11,27.24,27.76,27.19,27.48,846100,18.4534205163299,18.8056884557019,18.4195485990826,18.616005719117,1248969.74951633,0.0,1.0
2007-12-12,27.46,27.64,27.25,27.64,572000,18.6024569522181,18.7243958543084,18.4601948997794,18.7243958543084,844357.282500102,0.0,1.0
2007-12-13,26.98,27.1,26.7,26.86,189500,18.277286546644,18.3585791480375,18.0876038100591,18.1959939452504,279730.253555541,0.0,1.0
2007-12-14,26.36,26.63,26.3201,26.43,83900,17.8572747727774,18.0401831259129,17.8302449828141,17.9046954569237,123848.909093984,0.0,1.0
2007-12-17,25.96,26.12,25.9256,26.01,133100,17.586299434799,17.6946895699904,17.5629955557329,17.6201713520463,196475.444581755,0.0,1.0
2007-12-18,25.97,26.07,25.63,26.04,120500,17.5930738182485,17.6608176527431,17.3627447809668,17.6404945023947,177875.965981228,0.0,1.0
2007-12-19,25.67,25.94,25.56,25.82,233300,17.3898423147647,17.5727506679001,17.3153240968206,17.4914580665066,344385.5839288,0.0,1.0
2007-12-20,25.44,25.54,25.3052,25.44,69100,17.4208615391414,17.4893397684619,17.3285528860173,17.4208615391414,100907.982997874,0.275789,1.0
2007-12-21,25.65,25.68,25.54,25.58,57100,17.5646658207145,17.5852092895107,17.4893397684619,17.5167310601901,83384.1654005588,0.0,1.0
2007-12-24,25.7,26.55,25.28,25.28,24100,17.5989049353748,18.1809698845992,17.3112963722286,17.3112963722286,35193.6670079416,0.0,1.0
2007-12-26,25.8378,25.9,25.69,25.8,28400,17.6932679353785,17.7358613940158,17.5920571124427,17.6673831646953,41473.0349803128,0.0,1.0
2007-12-27,25.96,26.18,25.93,26.09,112300,17.7769483316081,17.9276004361133,17.756404862812,17.8659700297248,163993.72634821,0.0,1.0
2007-12-28,26.3,26.42,26.21,26.21,119300,18.0097743112979,18.0919481864825,17.9481439049094,17.9481439049094,174215.953279977,0.0,1.0
2007-12-31,25.99,26.21,25.88,26.05,74100,17.7974918004043,17.9481439049094,17.7221657481517,17.8385787379966,108209.573663422,0.0,1.0
2008-01-02,26.01,26.31,25.99,26.23,298900,17.8111874462684,18.01662213423,17.7974918004043,17.9618395507735,436489.089986463,0.0,1.0
2008-01-03,26.05,26.1656,26.0456,26.09,282200,17.8385787379966,17.9177395710911,17.8355656959065,17.8659700297248,412101.777163532,0.0,1.0
2008-01-04,25.46,26.03,25.45,25.97,86200,17.4345571850055,17.8248830921325,17.4277093620735,17.7837961545402,125879.423074049,0.0,1.0
2008-01-07,25.35,25.59,25.22,25.55,264700,17.3592311327529,17.5235788831222,17.2702094346363,17.496187591394,386546.209834115,0.0,1.0
2008-01-08,25.63,26.14,25.61,25.61,130600,17.5509701748504,17.9002091443851,17.5372745289863,17.5372745289863,190717.548184115,0.0,1.0
2008-01-09,25.95,25.96,25.7101,25.84,369000,17.7701005086761,17.7769483316081,17.6058212365361,17.6947744564235,538857.391117446,0.0,1.0
2008-01-10,26.14,26.29,25.83,25.85,1418700,17.9002091443851,18.0029264883659,17.6879266334915,17.7016222793556,2071753.3354426,0.0,1.0
2008-01-11,25.61,25.9199,25.53,25.7,174700,17.5372745289863,17.7494885616506,17.4824919455299,17.5989049353748,255117.577854249,0.0,1.0
2008-01-14,26.05,26.21,25.95,26.11,115900,17.8385787379966,17.9481439049094,17.7701005086761,17.8796656755889,169250.871627404,0.0,1.0
2008-01-15,25.26,25.6992,25.26,25.53,159600,17.2976007263645,17.5983571095402,17.2976007263645,17.4824919455299,233066.774044293,0.0,1.0
2008-01-16,24.73,25.27,24.63,25.1,243400,16.9346661109657,17.3044485492965,16.8661878816452,17.1880355594516,355441.433598879,0.0,1.0
2008-01-17,24.34,24.9105,24.27,24.82,568300,16.6676010166156,17.0582693148892,16.6196662560913,16.9962965173542,829898.795046194,0.0,1.0
2008-01-18,24.42,24.82,24.22,24.77,355200,16.7223836000721,16.9962965173542,16.585427141431,16.9620574026939,518705.000880533,0.0,1.0
2008-01-22,24.0,24.04,22.95,22.98,745700,16.4347750369259,16.4621663286541,15.7157536290603,15.7362970978565,1088959.23185983,0.0,1.0
2008-01-23,24.28,24.32,23.07,23.26,1068800,16.6265140790233,16.6539053707515,15.797927504245,15.928036139954,1560788.02066755,0.0,1.0
2008-01-24,24.75,24.79,24.43,24.58,261300,16.9483617568298,16.975753048558,16.7292314230041,16.8319487669849,381581.128181541,0.0,1.0
2008-01-25,24.23,24.98,24.15,24.84,226000,16.5922749643631,17.105861684267,16.5374923809066,17.0099921632183,330031.898082771,0.0,1.0
2008-01-28,24.44,24.48,24.0,24.18,172900,16.7360792459362,16.7634705376644,16.4347750369259,16.5580358497028,252489.005214651,0.0,1.0
2008-01-29,24.66,24.7,24.48,24.5,286400,16.8867313504413,16.9141226421695,16.7634705376644,16.7771661835285,418235.113322593,0.0,1.0
2008-01-30,24.74,25.1499,24.4484,24.6609,308600,16.9415139338977,17.2222061958826,16.7418314171991,16.8873476545052,450654.175877627,0.0,1.0
2008-01-31,24.97,25.1,24.28,24.34,458500,17.0990138613349,17.1880355594516,16.6265140790233,16.6676010166156,669555.864030758,0.0,1.0
2008-02-01,25.3,25.35,25.13,25.24,184600,17.3249920180927,17.3592311327529,17.2085790282478,17.2839050805004,269574.727372034,0.0,1.0
2008-02-04,24.93,25.07,24.86,24.99,761400,17.0716225696067,17.1674920906555,17.0236878090824,17.112709507199,1111886.22654966,0.0,1.0
2008-02-05,23.75,24.31,23.74,24.2,2416200,16.2635794636245,16.6470575478195,16.2567316406925,16.5717314955669,3528420.67321945,0.0,1.0
2008-02-06,23.92,24.2,23.85,23.99,422500,16.3799924534694,16.5717314955669,16.3320576929451,16.4279272139938,616984.411238812,0.0,1.0
2008-02-07,23.79,23.87,23.44,23.69,180400,16.2909707553528,16.3457533388092,16.0512969527309,16.2224925260322,263441.391212973,0.0,1.0
2008-02-08,23.66,23.7199,23.41,23.6,240200,16.2019490572361,16.2429675165991,16.0307534839348,16.1608621196438,350768.415572928,0.0,1.0
2008-02-11,23.57,23.69,23.3401,23.58,202600,16.1403186508476,16.2224925260322,15.9828872016397,16.1471664737797,295860.453768007,0.0,1.0
2008-02-12,23.93,24.05,23.64,23.81,1527900,16.3868402764015,16.4690141515861,16.188253411372,16.3046664012169,2231220.07557817,0.0,1.0
2008-02-13,24.05,24.13,23.82,23.98,232700,16.4690141515861,16.5237967350425,16.3115142241489,16.4210793910617,339816.029574607,0.0,1.0
2008-02-14,24.07,24.26,24.03,24.23,248000,16.4827097974502,16.6128184331592,16.455318505722,16.5922749643631,362158.897011184,0.0,1.0
2008-02-15,23.87,24.0,23.8,23.96,168600,16.3457533388092,16.4347750369259,16.2978185782848,16.4073837451976,246209.63724228,0.0,1.0
2008-02-19,23.99,24.33,23.94,24.23,244400,16.4279272139938,16.6607531936836,16.3936880993335,16.5922749643631,356901.751731989,0.0,1.0
2008-02-20,23.91,24.01,23.64,23.73,435700,16.3731446305374,16.4416228598579,16.188253411372,16.2498838177604,636260.610595857,0.0,1.0
2008-02-21,24.1,24.26,24.01,24.08,395200,16.5032532662464,16.6128184331592,16.4416228598579,16.4895576203823,577117.726204918,0.0,1.0
2008-02-22,24.45,24.5346,24.05,24.3,501000,16.7429270688682,16.8008596508734,16.4690141515861,16.6402097248874,731619.384687916,0.0,1.0
2008-02-25,24.84,24.87,24.5,24.6,111400,17.0099921632183,17.0305356320144,16.7771661835285,16.845644412849,162679.44002841,0.0,1.0
2008-02-26,25.37,25.53,24.95,24.96,326600,17.372926778617,17.4824919455299,17.0853182154708,17.0921660384029,476939.9022736,0.0,1.0
2008-02-27,25.73,25.8,25.32,25.33,2216700,17.6194484041709,17.6673831646953,17.3386876639568,17.3455354868888,3237087.20566408,0.0,1.0
2008-02-28,25.77,25.9012,25.64,25.7,69800,17.6468396958991,17.7366831327677,17.5578179977825,17.5989049353748,101930.205691051,0.0,1.0
2008-02-29,25.43,25.7,25.33,25.59,214300,17.4140137162094,17.5989049353748,17.3455354868888,17.5235788831222,312946.175925389,0.0,1.0
2008-03-03,25.25,25.46,25.0501,25.3,368100,17.2907529034324,17.4345571850055,17.1538649230207,17.3249920180927,537543.104797648,0.0,1.0
2008-03-04,25.08,25.17,24.8301,25.01,699400,17.1743399135875,17.235970319976,17.0032128185155,17.1264051530632,1021346.50229686,0.0,1.0
2008-03-05,25.16,25.35,24.98,25.28,327700,17.2291224970439,17.3592311327529,17.105861684267,17.3112963722286,478546.252220021,0.0,1.0
2008-03-06,25.11,25.3192,25.08,25.31,122000,17.1948833823837,17.3381398381222,17.1743399135875,17.3318398410247,178158.812239372,0.0,1.0
2008-03-07,24.81,25.06,24.74,24.95,342600,16.9894486944221,17.1606442677234,16.9415139338977,17.0853182154708,500304.992403353,0.0,1.0
2008-03-10,24.66,24.89,24.6,24.89,94700,16.8867313504413,17.0442312778785,16.845644412849,17.0442312778785,138292.12720548,0.0,1.0
2008-03-11,25.09,25.26,24.71,25.19,728500,17.1811877365196,17.2976007263645,16.9209704651016,17.2496659658401,1063841.75997035,0.0,1.0
2008-03-12,25.2,25.396,25.15,25.3,430800,17.2565137887721,17.3907311182404,17.2222746741119,17.3249920180927,629105.051743622,0.0,1.0
2008-03-13,25.5999,25.61,25.14,25.2,213500,17.5303582278249,17.5372745289863,17.2154268511798,17.2565137887721,311777.921418902,0.0,1.0
2008-03-14,25.14,25.63,25.0,25.55,179800,17.2154268511798,17.5509701748504,17.1195573301311,17.496187591394,262565.200333109,0.0,1.0
2008-03-17,24.76,24.99,24.45,24.58,163200,16.9552095797618,17.112709507199,16.7429270688682,16.8319487669849,238323.919323489,0.0,1.0
2008-03-18,25.25,25.32,25.02,25.1,272300,17.2907529034324,17.3386876639568,17.1332529759952,17.1880355594516,397644.627645747,0.0,1.0
2008-03-19,24.7,25.26,24.66,25.25,150400,16.9141226421695,17.2976007263645,16.8867313504413,17.2907529034324,219631.847219686,0.0,1.0
2008-03-20,24.88,25.03,24.3,24.44,230300,17.0373834549465,17.1401007989273,16.6402097248874,16.7360792459362,336311.266055143,0.0,1.0
2008-03-24,25.14,25.27,25.0,25.0,59400,17.2154268511798,17.3044485492965,17.1195573301311,17.1195573301311,86742.8971067111,0.0,1.0
2008-03-25,25.46,25.53,25.14,25.39,96200,17.4345571850055,17.4824919455299,17.2154268511798,17.3866224244811,140482.604405145,0.0,1.0
2008-03-26,25.7,25.74,25.384,25.65,54800,17.5989049353748,17.626296227103,17.3825137307219,17.5646658207145,80025.4336944065,0.0,1.0
2008-03-27,25.69,26.0676,25.68,26.01,85700,17.5920571124427,17.850630906357,17.5852092895107,17.8111874462684,125149.264007494,0.0,1.0
2008-03-28,25.6,25.82,25.6,25.79,94000,17.5304267060542,17.6810788105594,17.5304267060542,17.6605353417632,137269.904512304,0.0,1.0
2008-03-31,25.88,26.03,25.64,25.71,109200,17.7221657481517,17.8248830921325,17.5578179977825,17.6057527583068,159466.74013557,0.0,1.0
2008-04-01,26.4672,26.49,26.02,26.18,127800,18.1242699107218,18.1398829470069,17.8180352692004,17.9276004361133,186628.657411409,0.0,1.0
2008-04-02,26.55,26.63,26.35,26.48,126200,18.1809698845992,18.2357524680556,18.0440134259582,18.1330351240749,184292.148398433,0.0,1.0
2008-04-03,26.48,26.56,26.22,26.3,248900,18.1330351240749,18.1878177075313,17.9549917278415,18.0097743112979,363473.183330981,0.0,1.0
2008-04-04,26.67,26.758,26.54,26.7,172300,18.2631437597839,18.3234046015859,18.1741220616672,18.28368722858,251612.814334785,0.0,1.0
2008-04-07,26.56,26.8,26.54,26.8,288700,18.1878177075313,18.3521654579005,18.1741220616672,18.3521654579005,421593.845028744,0.0,1.0
2008-04-08,26.4,26.5,26.34,26.5,267700,18.0782525406184,18.146730769939,18.0371656030261,18.146730769939,390927.164233444,0.0,1.0
2008-04-09,26.1,26.29,26.06,26.24,1312800,17.8728178526569,18.0029264883659,17.8454265609287,17.9686873737056,1917105.64514629,0.0,1.0
2008-04-10,25.81,26.1001,25.75,26.06,84200,17.6742309876273,17.8728863308862,17.633144050035,17.8454265609287,122958.78680783,0.0,1.0
2008-04-11,25.58,25.86,25.53,25.79,119200,17.5167310601901,17.7084701022876,17.4824919455299,17.6605353417632,174069.921466666,0.0,1.0
2008-04-14,25.42,25.5646,25.35,25.49,126900,17.4071658932773,17.5061854128748,17.3592311327529,17.4551006538017,185314.37109161,0.0,1.0
2008-04-15,25.58,25.71,25.47,25.58,432700,17.5167310601901,17.6057527583068,17.4414050079376,17.5167310601901,631879.65619653,0.0,1.0
2008-04-16,26.12,26.16,25.74,25.78,169600,17.886513498521,17.9139047902492,17.626296227103,17.6536875188312,247669.95537539,0.0,1.0
2008-04-17,25.49,25.85,25.43,25.85,3351600,17.4551006538017,17.7016222793556,17.4140137162094,17.7016222793556,4894402.25493016,0.0,1.0
2008-04-18,25.93,25.97,25.65,25.76,114500,17.756404862812,17.7837961545402,17.5646658207145,17.6399918729671,167206.42624105,0.0,1.0
2008-04-21,26.15,26.18,25.95,25.95,1625400,17.9070569673171,17.9276004361133,17.7701005086761,17.7701005086761,2373601.09355636,0.0,1.0
2008-04-22,25.97,26.05,25.84,25.94,510300,17.7837961545402,17.8385787379966,17.6947744564235,17.763252685744,745200.343325834,0.0,1.0
2008-04-23,25.7399,25.79,25.6,25.72,257700,17.6262277488737,17.6605353417632,17.5304267060542,17.6126005812389,376323.982902346,0.0,1.0
2008-04-24,25.72,25.82,25.5,25.66,384600,17.6126005812389,17.6810788105594,17.4619484767337,17.5715136436466,561638.353993956,0.0,1.0
2008-04-25,25.94,26.02,25.8,25.92,226000,17.763252685744,17.8180352692004,17.6673831646953,17.7495570398799,330031.898082773,0.0,1.0
2008-04-28,26.02,26.204,26.01,26.09,81800,17.8180352692004,17.9440352111502,17.8111874462684,17.8659700297248,119454.023288366,0.0,1.0
2008-04-29,25.73,25.89,25.72,25.81,59400,17.6194484041709,17.7290135710838,17.6126005812389,17.6742309876273,86742.897106711,0.0,1.0
2008-04-30,25.83,26.01,25.81,25.85,74400,17.6879266334915,17.8111874462684,17.6742309876273,17.7016222793556,108647.669103355,0.0,1.0
2008-05-01,26.0,26.03,25.72,25.72,110300,17.8043396233363,17.8248830921325,17.6126005812389,17.6126005812389,161073.09008199,0.0,1.0
2008-05-02,25.91,25.97,25.74,25.97,203900,17.7427092169479,17.7837961545402,17.626296227103,17.7837961545402,297758.867341049,0.0,1.0
2008-05-05,25.89,26.05,25.82,25.97,368500,17.7290135710838,17.8385787379966,17.6810788105594,17.7837961545402,538127.232050891,0.0,1.0
2008-05-06,25.88,25.93,25.65,25.73,132600,17.7221657481517,17.756404862812,17.5646658207145,17.6194484041709,193638.184450335,0.0,1.0
2008-05-07,25.57,25.845,25.57,25.77,416500,17.5098832372581,17.6981983678895,17.5098832372581,17.6468396958991,608222.502440152,0.0,1.0
2008-05-08,25.77,25.9,25.741,25.78,109900,17.6468396958991,17.7358613940158,17.6269810093962,17.6536875188312,160488.962828747,0.0,1.0
2008-05-09,25.71,25.7944,25.61,25.69,61100,17.6057527583068,17.6635483838533,17.5372745289863,17.5920571124427,89225.4379329973,0.0,1.0
2008-05-12,25.9,25.9144,25.63,25.67,95000,17.7358613940158,17.745722259038,17.5509701748504,17.5783614665786,138730.222645413,0.0,1.0
2008-05-13,25.86,25.97,25.7666,25.77,55100,17.7084701022876,17.7837961545402,17.6445114361022,17.6468396958991,80463.5291343396,0.0,1.0
2008-05-14,25.73,25.95,25.73,25.95,44800,17.6194484041709,17.7701005086761,17.6194484041709,17.7701005086761,65422.2523633107,0.0,1.0
2008-05-15,26.22,26.28,26.0,26.0,79600,17.9549917278415,17.9960786654338,17.8043396233363,17.8043396233363,116241.323395525,0.0,1.0
2008-05-16,26.39,26.39,26.1501,26.27,118200,18.0714047176864,18.0714047176864,17.9071254455464,17.9892308425018,172609.603333556,0.0,1.0
2008-05-19,26.3,26.5,26.266,26.45,74700,18.0097743112979,18.146730769939,17.9864917133289,18.1124916552787,109085.764543288,0.0,1.0
2008-05-20,26.27,26.37,26.15,26.27,87500,17.9892308425018,18.0577090718223,17.9070569673171,17.9892308425018,127777.836647091,0.0,1.0
2008-05-21,26.15,26.39,26.11,26.37,320600,17.9070569673171,18.0714047176864,17.8796656755889,18.0577090718223,468177.993474942,0.0,1.0
2008-05-22,26.27,26.374,25.99,26.05,99900,17.9892308425018,18.0604482009951,17.7974918004043,17.8385787379966,145885.78149765,0.0,1.0
2008-05-23,26.08,26.36,26.07,26.28,113500,17.8591222067928,18.0508612488902,17.8522743838607,17.9960786654338,165746.10810794,0.0,1.0
2008-05-27,25.89,26.0012,25.79,25.8,50300,17.7290135710838,17.8051613620882,17.6605353417632,17.6673831646953,73454.0020954133,0.0,1.0
2008-05-28,25.99,25.99,25.72,25.91,68800,17.7974918004043,17.7974918004043,17.6126005812389,17.7427092169479,100469.887557941,0.0,1.0
2008-05-29,25.81,25.902,25.64,25.69,169100,17.6742309876273,17.7372309586022,17.5578179977825,17.5920571124427,246939.796308836,0.0,1.0
2008-05-30,25.91,25.98,25.7,25.78,197000,17.7427092169479,17.7906439774722,17.5989049353748,17.6536875188312,287682.672222593,0.0,1.0
2008-06-02,26.11,26.21,25.94,25.94,576500,17.8796656755889,17.9481439049094,17.763252685744,17.763252685744,841873.403737692,0.0,1.0
2008-06-03,25.95,26.1,25.91,26.08,83900,17.7701005086761,17.8728178526569,17.7427092169479,17.8591222067928,122520.691367896,0.0,1.0
2008-06-04,25.84,25.94,25.72,25.87,208500,17.6947744564235,17.763252685744,17.6126005812389,17.7153179252197,304476.330753354,0.0,1.0
2008-06-05,26.3268,26.37,26.03,26.09,76500,18.0281264767558,18.0577090718223,17.8248830921325,17.8659700297248,111714.337182885,0.0,1.0
2008-06-06,25.83,26.06,25.8,25.9,110500,17.6879266334915,17.8454265609287,17.6673831646953,17.7358613940158,161365.153708612,0.0,1.0
2008-06-09,25.59,25.9,25.5148,25.84,186100,17.5235788831222,17.7358613940158,17.4720832546732,17.6947744564235,271765.204571698,0.0,1.0
2008-06-10,25.15,25.3199,25.05,25.07,96700,17.2222746741119,17.3386191857275,17.1537964447914,17.1674920906555,141212.763471699,0.0,1.0
2008-06-11,24.88,25.16,24.82,25.08,3600700,17.0373834549465,17.2291224970439,16.9962965173542,17.1743399135875,5258167.50188777,0.0,1.0
2008-06-12,24.81,24.93,24.701,24.8,110700,16.9894486944221,17.0716225696067,16.9148074244627,16.98260087149,161657.217335234,0.0,1.0
2008-06-13,24.87,24.94,24.694,24.7,75600,17.0305356320144,17.0784703925388,16.9100139484103,16.9141226421695,110400.050863087,0.0,1.0
2008-06-16,24.94,25.01,24.77,24.79,58400,17.0784703925388,17.1264051530632,16.9620574026939,16.975753048558,85282.5789736012,0.0,1.0
2008-06-17,24.89,25.14,24.89,25.09,70900,17.0442312778785,17.2154268511798,17.0442312778785,17.1811877365196,103536.555637472,0.0,1.0
2008-06-18,24.94,24.96,24.66,24.7,134900,17.0784703925388,17.0921660384029,16.8867313504413,16.9141226421695,196996.916156486,0.0,1.0
2008-06-19,24.78,24.94,24.56,24.65,135300,16.9689052256259,17.0784703925388,16.8182531211208,16.8798835275093,197581.043409731,0.0,1.0
2008-06-20,24.44,24.62,24.35,24.42,81600,16.7360792459362,16.8593400587131,16.6744488395477,16.7223836000721,119161.959661744,0.0,1.0
2008-06-23,24.05,24.3,24.01,24.2,59400,16.4690141515861,16.6402097248874,16.4416228598579,16.5717314955669,86742.897106711,0.0,1.0
2008-06-24,24.15,24.35,24.05,24.1,78100,16.5374923809066,16.6744488395477,16.4690141515861,16.5032532662464,114050.846195861,0.0,1.0
2008-06-25,23.97,24.16,23.74,23.76,110600,16.6844507697222,16.8167013181681,16.5243580005509,16.5382791109137,158895.371300505,0.394606,1.0
2008-06-26,23.66,23.924,23.66,23.91,74100,16.4686735591001,16.652432215888,16.4686735591001,16.6426874386341,106457.025437318,0.0,1.0
2008-06-27,23.66,23.8,23.54,23.72,76300,16.4686735591001,16.5661213316391,16.3851468969237,16.5104368901882,109617.692859208,0.0,1.0
2008-06-30,23.79,24.0125,23.77,24.0,870700,16.5591607764577,16.714033129243,16.545239666095,16.7053324352663,1250905.96556374,0.0,1.0
2008-07-01,23.63,23.69,23.3501,23.62,289500,16.447791893556,16.4895552246441,16.2529659540297,16.4408313383746,415915.099380614,0.0,1.0
2008-07-02,23.38,23.77,23.33,23.74,223600,16.2737780140219,16.545239666095,16.2389752381151,16.5243580005509,321238.74342489,0.0,1.0
2008-07-03,23.26,23.5,23.17,23.46,416300,16.1902513518456,16.3573046761983,16.1276063552134,16.3294624554728,598084.476242315,0.0,1.0
2008-07-07,23.05,23.206,22.85,22.98,162200,16.044079693037,16.1526643538663,15.9048685894098,15.9953558067675,233027.389013941,0.0,1.0
2008-07-08,23.2,23.24,22.93,23.08,139200,16.1484880207575,16.1763302414829,15.9605530308607,16.0649613585811,199984.047785082,0.0,1.0
2008-07-09,23.06,23.55,23.02,23.49,435200,16.0510402482184,16.3921074521051,16.023198027493,16.3503441210169,625237.482730375,0.0,1.0
2008-07-10,23.21,23.26,23.01,23.1,215500,16.1554485759388,16.1902513518456,16.0162374723116,16.0788824689438,309601.740644292,0.0,1.0
2008-07-11,22.89,23.09,22.79,22.95,158900,15.9327108101353,16.0719219137625,15.8631052583217,15.9744741412234,228286.387881104,0.0,1.0
2008-07-14,22.84,23.14,22.81,22.95,95900,15.8979080342285,16.1067246896693,15.8770263686844,15.9744741412234,137776.366254234,0.0,1.0
2008-07-15,22.69,22.95,22.601,22.74,174400,15.793499706508,15.9744741412234,15.7315507653939,15.8283024824148,250554.726535335,0.0,1.0
2008-07-16,23.0,23.0,22.45,22.59,369700,16.0092769171302,16.0092769171302,15.6264463821554,15.7238941546944,531135.79357863,0.0,1.0
2008-07-17,23.28,23.43,23.16,23.3,113800,16.2041724622083,16.3085807899288,16.120645800032,16.2180935725711,163492.705732346,0.0,1.0
2008-07-18,23.36,23.38,23.25,23.35,81000,16.2598569036592,16.2737780140219,16.1832907966643,16.2528963484779,116370.027805975,0.0,1.0
2008-07-21,23.45,23.55,23.38,23.55,61500,16.3225019002915,16.3921074521051,16.2737780140219,16.3921074521051,88355.0211119439,0.0,1.0
2008-07-22,23.65,23.65,23.306,23.42,393900,16.4617130039187,16.4617130039187,16.2222699056799,16.3016202347474,565903.135219427,0.0,1.0
2008-07-23,23.69,23.81,23.65,23.77,46200,16.4895552246441,16.5730818868205,16.4617130039187,16.545239666095,66374.0158597045,0.0,1.0
2008-07-24,23.55,23.93,23.54,23.93,51300,16.3921074521051,16.6566085489968,16.3851468969237,16.6566085489968,73701.0176104508,0.0,1.0
2008-07-25,23.56,23.64,23.5,23.5,42400,16.3990680072864,16.4547524487373,16.3573046761983,16.3573046761983,60914.6812218933,0.0,1.0
2008-07-28,23.26,23.73,23.26,23.73,182100,16.1902513518456,16.5173974453696,16.1902513518456,16.5173974453696,261617.062511952,0.0,1.0
2008-07-29,23.55,23.59,23.29,23.31,56300,16.3921074521051,16.4199496728305,16.2111330173897,16.2250541277524,80884.3526602023,0.0,1.0
2008-07-30,23.776,23.78,23.5569,23.61,80400,16.5494159992038,16.5522002212764,16.3969102351802,16.4338707831932,115508.027600005,0.0,1.0
2008-07-31,23.66,23.9,23.66,23.79,125100,16.4686735591001,16.6357268834527,16.4686735591001,16.5591607764577,179727.042944783,0.0,1.0
2008-08-01,23.45,23.78,23.36,23.78,1152700,16.3225019002915,16.5522002212764,16.2598569036592,16.5522002212764,1656046.06236972,0.0,1.0
2008-08-04,23.69,23.77,23.61,23.62,266800,16.4895552246441,16.545239666095,16.4338707831932,16.4408313383746,383302.758254743,0.0,1.0
2008-08-05,23.97,23.97,23.71,23.77,592600,16.6844507697222,16.6844507697222,16.5034763350069,16.545239666095,851368.870096556,0.0,1.0
2008-08-06,23.9,23.93,23.65,23.73,103000,16.6357268834527,16.6566085489968,16.4617130039187,16.5173974453696,147976.702024882,0.0,1.0
2008-08-07,23.54,23.77,23.5,23.76,149100,16.3851468969237,16.545239666095,16.3573046761983,16.5382791109137,214207.051183591,0.0,1.0
2008-08-08,23.7,23.74,23.3,23.4,137600,16.4965157798255,16.5243580005509,16.2180935725711,16.2876991243847,197685.380569163,0.0,1.0
2008-08-11,23.59,23.81,23.53,23.62,77200,16.4199496728305,16.5730818868205,16.3781863417424,16.4408313383746,110910.693168164,0.0,1.0
2008-08-12,23.42,23.5774,23.39,23.5,75200,16.3016202347474,16.411179373302,16.2807385692033,16.3573046761983,108037.359148263,0.0,1.0
2008-08-13,23.29,23.39,23.13,23.22,65700,16.2111330173897,16.2807385692033,16.0997641344879,16.1624091311202,94389.0225537353,0.0,1.0
2008-08-14,23.09,23.23,23.0,23.06,69300,16.0719219137625,16.1693696863015,16.0092769171302,16.0510402482184,99561.0237895563,0.0,1.0
2008-08-15,23.09,23.2,23.0,23.2,87600,16.0719219137625,16.1484880207575,16.0092769171302,16.1484880207575,125852.030071647,0.0,1.0
2008-08-18,22.95,23.169,22.85,23.14,307600,15.9744741412234,16.1269102996952,15.9048685894098,16.1067246896693,441918.772260716,0.0,1.0
2008-08-19,22.79,22.8252,22.6856,22.77,185800,15.8631052583217,15.88760641256,15.7904370622282,15.8491841479589,266932.730448767,0.0,1.0
2008-08-20,22.63,22.7,22.42,22.61,154000,15.7517363754199,15.8004602616894,15.6055647166113,15.7378152650572,221246.719532347,0.0,1.0
2008-08-21,22.6,22.69,22.51,22.56,120000,15.7308547098758,15.793499706508,15.6682097132435,15.7030124891503,172400.041194037,0.0,1.0
2008-08-22,22.6599,22.7,22.545,22.63,230500,15.7725484354121,15.8004602616894,15.6925716563783,15.7517363754199,331151.745793547,0.0,1.0
2008-08-25,22.48,22.78,22.4122,22.65,395300,15.6473280476995,15.8561447031403,15.6001354835698,15.7656574857826,567914.469033356,0.0,1.0
2008-08-26,22.58,22.7,22.41,22.41,297700,15.7169335995131,15.8004602616894,15.5986041614299,15.5986041614299,427695.768862206,0.0,1.0
2008-08-27,22.72,22.75,22.47,22.5,334600,15.8143813720521,15.8352630375962,15.6403674925181,15.6612491580622,480708.781529374,0.0,1.0
2008-08-28,23.02,23.17,22.92,23.07,59100,16.023198027493,16.1276063552134,15.9535924756793,16.0580008033998,84907.0202880631,0.0,1.0
2008-08-29,22.9,23.22,22.9,23.08,72900,15.9396713653166,16.1624091311202,15.9396713653166,16.0649613585811,104733.025025378,0.0,1.0
2008-09-02,22.94,23.18,22.94,23.09,371000,15.9675135860421,16.1345669103947,15.9675135860421,16.0719219137625,533003.460691564,0.0,1.0
2008-09-03,23.06,23.12,22.92,22.97,218700,16.0510402482184,16.0928035793066,15.9535924756793,15.9883952515861,314199.075076133,0.0,1.0
2008-09-04,22.36,22.97,22.31,22.88,140900,15.5638013855231,15.9883952515861,15.5289986096163,15.9257502549539,202426.381701999,0.0,1.0
2008-09-05,22.33,22.33,22.06,22.22,114700,15.542919719979,15.542919719979,15.3549847300823,15.4663536129841,164785.706041301,0.0,1.0
2008-09-08,22.4299,23.12,22.17,23.12,183800,15.6124556662408,16.0928035793066,15.4315508370773,16.0928035793066,264059.396428868,0.0,1.0
2008-09-09,22.01,22.5132,22.01,22.45,263900,15.3201819541755,15.6704370909016,15.3201819541755,15.6264463821554,379136.423925887,0.0,1.0
2008-09-10,22.08,22.4814,22.0,22.4,179400,15.368905840445,15.6483025254249,15.3132213989941,15.5916436062486,257738.061585086,0.0,1.0
2008-09-11,22.08,22.0901,21.57,21.61,187800,15.368905840445,15.3759360011782,15.0139175261956,15.0417597469211,269806.064468669,0.0,1.0
2008-09-12,22.26,22.376,22.01,22.06,156100,15.4941958337095,15.5749382738133,15.3201819541755,15.3549847300823,224263.720253244,0.0,1.0
2008-09-15,21.666,21.87,21.46,21.46,254000,15.0807388559367,15.2227341816364,14.9373514192006,14.9373514192006,364913.420527378,0.0,1.0
2008-09-16,21.46,21.54,20.94,21.11,231700,14.9373514192006,14.9930358606515,14.5754025497699,14.693731987853,332875.746205488,0.0,1.0
2008-09-17,21.12,21.5,20.85,21.21,427600,14.7006925430344,14.9651936399261,14.5127575531376,14.7633375396666,614318.813454751,0.0,1.0
2008-09-18,21.84,22.15,21.18,21.44,1117500,15.2018525160924,15.4176297267145,14.7424558741225,14.9234303088379,1605475.38361947,0.0,1.0
2008-09-19,22.83,22.87,22.13,22.43,573800,15.8909474790471,15.9187896997725,15.4037086163518,15.6125252717927,824359.530309487,0.0,1.0
2008-09-22,22.35,22.82,22.26,22.66,252400,15.5568408303418,15.8839869238657,15.4941958337095,15.772618040964,362614.753311457,0.0,1.0
2008-09-23,21.98,22.4,21.84,22.2,142500,15.2993002886314,15.5916436062486,15.2018525160924,15.4524325026214,204725.048917919,0.0,1.0
2008-09-24,21.94,22.42,21.8999,22.25,192400,15.271458067906,15.6055647166113,15.2435462416287,15.4872352785282,276414.732714439,0.0,1.0
2008-09-25,22.41,22.541,22.31,22.31,163600,15.5986041614299,15.6897874343058,15.5289986096163,15.5289986096163,235038.722827871,0.0,1.0
2008-09-26,22.14,22.22,21.87,21.99,171100,15.4106691715332,15.4663536129841,15.2227341816364,15.3062608438128,245813.725402498,0.0,1.0
2008-09-29,20.31,21.38,19.8552,21.38,173600,14.1368875733441,14.8816669777498,13.8203215236958,14.8816669777498,249405.392927374,0.0,1.0
2008-09-30,21.03,21.09,20.7472,20.86,233600,14.6380475464021,14.6798108774903,14.4412030458732,14.519718108319,335605.413524393,0.0,1.0
2008-10-01,21.132,21.21,20.8,20.91,263600,14.709045209252,14.7633375396666,14.4779547772308,14.5545208842258,378705.423822902,0.0,1.0
2008-10-02,20.69,20.82,20.42,20.72,394400,14.4013886702358,14.4918758875935,14.2134536803391,14.4222703357799,566621.468724404,0.0,1.0
2008-10-03,20.488,21.32,20.48,20.7,402400,14.2607854555724,14.8399036466616,14.2552170114273,14.4083492254172,578114.804804003,0.0,1.0
2008-10-06,19.53,20.14,18.94,19.96,336000,13.593964269198,14.018558135261,13.1832915134977,13.8932681419965,482720.115343303,0.0,1.0
2008-10-07,18.78,19.97,18.78,19.92,606300,13.0719226305959,13.9002286971779,13.0719226305959,13.8654259212711,871051.208132873,0.0,1.0
2008-10-08,18.52,19.2,18.32,18.94,280300,12.8909481958805,13.3642659482131,12.7517370922533,13.1832915134977,402697.762889072,0.0,1.0
2008-10-09,17.16,18.6304,17.0,18.61,284700,11.9443126912154,12.9677927250827,11.8329438083136,12.9535931925128,409019.097732854,0.0,1.0
2008-10-10,17.07,17.6,16.11,16.29,648000,11.8816676945832,12.2505771191953,11.2134543971725,11.338744390437,930960.222447799,0.0,1.0
2008-10-13,19.084,19.1,17.7708,17.94,341400,13.2835235081093,13.2946603963995,12.369463401693,12.4872359953616,490478.117197035,0.0,1.0
2008-10-14,18.8209,19.75,18.35,19.72,667900,13.1003913012877,13.7470964831879,12.7726187577974,13.7262148176438,959549.89594581,0.0,1.0
2008-10-15,17.31,18.469,17.2,18.4,321700,12.0487210189358,12.8554493644556,11.9721549119409,12.8074215337042,462175.777101016,0.0,1.0
2008-10-16,18.37,18.49,17.25,17.81,428100,12.7865398681601,12.8700665303364,12.0069576878477,12.3967487780039,615037.146959728,0.0,1.0
2008-10-17,18.5,19.25,18.01,18.19,253100,12.8770270855178,13.3990687241199,12.5359598816311,12.6612498748956,363620.420218423,0.0,1.0
2008-10-20,18.85,18.88,18.31,18.55,406700,13.1206465168654,13.1415281824095,12.7447765370719,12.9118298614246,584292.472946792,0.0,1.0
2008-10-21,18.2908,18.703,18.094,18.52,235400,12.7314122711237,13.0183263556994,12.5944285451545,12.8909481958805,338191.414142304,0.0,1.0
2008-10-22,16.85,17.81,16.6,17.8,289300,11.7285354805932,12.3967487780039,11.5545216010592,12.3897882228225,415627.765978626,0.0,1.0
2008-10-23,17.44,17.586,16.68,17.19,190700,12.1392082362935,12.2408323419414,11.6102060425101,11.9651943567595,273972.398797525,0.0,1.0
2008-10-24,16.84,17.0899,15.93,15.93,282800,11.7215749254119,11.8955191993941,11.088164403908,11.088164403908,406289.430413947,0.0,1.0
2008-10-27,16.05,16.72,16.05,16.13,270800,11.1716910660844,11.6380482632355,11.1716910660844,11.2273755075352,389049.426294542,0.0,1.0
2008-10-28,17.44,17.44,16.3072,16.71,309400,12.1392082362935,12.1392082362935,11.350716545349,11.6310877080542,444504.772878627,0.0,1.0
2008-10-29,18.05,18.2256,17.37,17.37,185000,12.5638021023566,12.6860294513413,12.090484350024,12.090484350024,265783.396840806,0.0,1.0
2008-10-30,17.97,18.34,17.26,18.22,178000,12.5081176609057,12.765658202616,12.013918243029,12.6821315404397,255726.727771154,0.0,1.0
2008-10-31,18.37,18.69,17.66,17.87,126700,12.7865398681601,13.0092776339637,12.2923404502835,12.4385121090921,182025.710160704,0.0,1.0
2008-11-03,18.27,18.53,18.08,18.26,216500,12.7169343163465,12.8979087510619,12.5846837679006,12.7099737611651,311038.407654242,0.0,1.0
2008-11-04,19.23,19.23,18.61,18.61,236200,13.3851476137571,13.3851476137571,12.9535931925128,12.9535931925128,339340.747750264,0.0,1.0
2008-11-05,17.92,18.76,17.89,18.44,269700,12.4733148849989,13.0580015202332,12.4524332194548,12.8352637544296,387469.092583597,0.0,1.0
2008-11-06,17.11,18.06,16.9201,17.7401,110800,11.9095099153086,12.5707626575379,11.7773289724146,12.3480944972862,159182.704702495,0.0,1.0
2008-11-07,17.7824,17.919,17.48,17.62,173600,12.3775376457033,12.4726188294807,12.167050457019,12.264498229558,249405.392927374,0.0,1.0
2008-11-10,17.63,18.25,17.3,18.21,104300,12.2714587847394,12.7030132059838,12.0417604637545,12.6751709852583,149844.369137817,0.0,1.0
2008-11-11,17.2,17.5,16.9309,17.16,111600,11.9721549119409,12.1809715673817,11.7848463720104,11.9443126912154,160332.038310454,0.0,1.0
2008-11-12,16.4,16.9,16.22,16.76,240700,11.415310497432,11.7633382565,11.2900205041675,11.665890483961,345805.749295039,0.0,1.0
2008-11-13,17.51,17.51,15.86,16.41,378000,12.1879321225631,12.1879321225631,11.0394405176385,11.4222710526134,543060.129761215,0.0,1.0
2008-11-14,16.85,17.4,16.61,16.75,147000,11.7285354805932,12.1113660155681,11.5614821562406,11.6589299287796,211190.050462696,0.0,1.0
2008-11-17,16.15,16.7399,16.12,16.28,117000,11.241296617898,11.6518997680464,11.2204149523539,11.3317838352557,168090.040164186,0.0,1.0
2008-11-18,16.31,16.4804,15.96,16.01,346700,11.3526655007997,11.4712733610901,11.1090460694521,11.1438488453589,498092.452349774,0.0,1.0
2008-11-19,15.3962,16.17,15.36,16.11,230400,10.716609968327,11.2552177282607,10.6914127585705,11.2134543971725,331008.079092551,0.0,1.0
2008-11-20,14.33,15.29,14.23,15.15,376700,9.97447557489027,10.6426888723009,9.90487002307666,10.5452410997619,541192.462648282,0.0,1.0
2008-11-21,14.92,14.92,14.18,14.67,232500,10.3851483305906,10.3851483305906,9.87006724716985,10.2111344510565,334025.079813446,0.0,1.0
2008-11-24,15.75,15.98,15.17,15.8,219800,10.9628744106435,11.1229671798148,10.5591622101246,10.9976771865503,315779.408787079,0.0,1.0
2008-11-25,16.04,16.3302,15.76,16.22,93100,11.164730510903,11.3667258222661,10.9698349658249,11.2900205041675,133753.698626374,0.0,1.0
2008-11-26,16.22,16.29,15.53,15.72,113500,11.2900205041675,11.338744390437,10.8097421966536,10.9419927450994,163061.70562936,0.0,1.0
2008-11-28,16.66,16.75,16.25,16.25,92900,11.5962849321474,11.6589299287796,11.3109021697116,11.3109021697116,133466.365224383,0.0,1.0
2008-12-01,15.32,16.25,15.32,16.07,245800,10.663570537845,11.3109021697116,10.663570537845,11.1856121764471,353132.751045786,0.0,1.0
2008-12-02,16.02,16.03,15.58,15.65,454400,11.1508094005403,11.1577699557216,10.8445449725604,10.8932688588299,652821.489321419,0.0,1.0
2008-12-03,16.08,16.15,15.4,15.4,137000,11.1925727316284,11.241296617898,10.7192549792959,10.7192549792959,196823.380363193,0.0,1.0
2008-12-04,16.07,16.3,15.7501,15.87,85100,11.1856121764471,11.3457049456184,10.9629440161953,11.0464010728199,122260.362546771,0.0,1.0
2008-12-05,16.08,16.19,15.4,15.65,312800,11.1925727316284,11.2691388386234,10.7192549792959,10.8932688588299,449389.440712458,0.0,1.0
2008-12-08,16.75,16.82,16.25,16.28,283300,11.6589299287796,11.7076538150492,11.3109021697116,11.3317838352557,407007.763918924,0.0,1.0
2008-12-09,16.6264,16.9,16.42,16.48,1328400,11.572897466738,11.7633382565,11.4292316077947,11.4709949388829,1908468.45601799,0.0,1.0
2008-12-10,16.8,16.83,16.5296,16.65,114800,11.6937327046864,11.7146143702305,11.5055192925824,11.589324376966,164929.372742296,0.0,1.0
2008-12-11,16.47,16.92,16.44,16.52,346500,11.4640343837015,11.7772593668628,11.4431527181574,11.4988371596083,497805.118947783,0.0,1.0
2008-12-12,16.71,16.792,16.2,16.2,195500,11.6310877080542,11.6881642605413,11.2760993938048,11.2760993938048,280868.400445285,0.0,1.0
2008-12-15,16.58,16.75,16.42,16.54,165100,11.5406004906965,11.6589299287796,11.4292316077947,11.512758269971,237193.723342796,0.0,1.0
2008-12-16,17.55,17.73,16.47,16.5,403100,12.2157743432885,12.341064336553,11.4640343837015,11.4849160492456,579120.47171097,0.0,1.0
2008-12-17,18.02,18.11,17.42,17.42,113000,12.5429204368125,12.6055654334447,12.1252871259308,12.1252871259308,162343.372124385,0.0,1.0
2008-12-18,17.376,18.19,17.32,18.1,191400,12.0946606831328,12.6612498748956,12.0556815741172,12.5986048782634,274978.06570449,0.0,1.0
2008-12-19,17.1,17.34,16.9696,17.28,250600,11.9025493601273,12.0696026844799,11.8117837205623,12.0278393533918,360028.752693546,0.0,1.0
2008-12-22,17.26,17.41,17.01,17.41,321800,12.013918243029,12.1183265707494,11.839904363495,12.1183265707494,462319.443802011,0.0,1.0
2008-12-23,17.07,17.48,17.01,17.26,183500,11.9269224401503,12.2133921648405,11.8850000414152,12.0596767028116,262628.101735231,0.065016,1.0
2008-12-24,17.31,17.62,16.81,17.19,115300,12.0946120350909,12.3112110952225,11.745258712298,12.0107672376206,165019.183270148,0.0,1.0
2008-12-26,17.48,17.5,17.24,17.465,157600,12.2133921648405,12.2273662977522,12.0457025698999,12.2029115651567,225559.612171511,0.0,1.0
2008-12-29,17.88,18.27,17.82,18.18,174900,12.4928748230748,12.7653704148533,12.4509524243397,12.7024868167506,250319.645741101,0.0,1.0
2008-12-30,18.38,18.39,17.98,18.13,364200,12.8422281458678,12.8492152123236,12.5627454876334,12.6675514844713,521248.799193301,0.0,1.0
2008-12-31,18.54,18.54,17.99,17.99,156800,12.9540212091615,12.9540212091615,12.5697325540893,12.5697325540893,224414.639520895,0.0,1.0
2009-01-02,18.49,18.72,18.06,18.33,365600,12.9190858768822,13.0797884053669,12.6186420192803,12.8072928135885,523252.501331882,0.0,1.0
2009-01-05,18.12,18.3,17.97,18.19,417600,12.6605644180154,12.7863316142209,12.5557584211776,12.7094738832065,597675.723621976,0.0,1.0
2009-01-06,18.19,18.25,17.9145,18.23,247400,12.7094738832065,12.7513962819416,12.5169802023476,12.7374221490299,354082.792203247,0.0,1.0
2009-01-07,18.08,18.4,17.95,18.4,375700,12.632616152192,12.8562022787795,12.5417842882659,12.8562022787795,537707.781045919,0.0,1.0
2009-01-08,18.4,18.41,18.08,18.2,153700,12.8562022787795,12.8631893452353,12.632616152192,12.7164609496623,219977.870499754,0.0,1.0
2009-01-09,17.7,18.04,17.67,18.04,364400,12.3671076268694,12.6046678863686,12.3461464275018,12.6046678863686,521535.042355956,0.0,1.0
2009-01-12,17.31,17.55,17.2066,17.55,236700,12.0946120350909,12.2623016300315,12.0223657679373,12.2623016300315,338768.783001249,0.0,1.0
2009-01-13,17.23,17.23,16.89,16.89,142100,12.038715503444,12.038715503444,11.8011552439449,11.8011552439449,203375.767065811,0.0,1.0
2009-01-14,16.63,16.95,16.52,16.95,120200,11.6194915160925,11.84307764268,11.5426337850781,11.84307764268,172032.140755176,0.0,1.0
2009-01-15,16.8812,17.01,16.3,16.63,332400,11.7950066254637,11.8850000414152,11.3889183230492,11.6194915160925,475736.136331284,0.0,1.0
2009-01-16,16.94,17.14,16.58,17.14,128100,11.8360905762242,11.9758319053413,11.5845561838132,11.9758319053413,183338.745680016,0.0,1.0
2009-01-20,15.76,16.33,15.72,16.16,333200,11.0116167344329,11.4098795224168,10.9836684686094,11.2910993926672,476881.108981899,0.0,1.0
2009-01-21,16.35,16.38,15.84,16.05,558000,11.4238536553285,11.4448148546961,11.0675132660797,11.2142416616528,798618.423805225,0.0,1.0
2009-01-22,16.05,16.21,15.83,16.01,245700,11.2142416616528,11.3260347249465,11.0605261996239,11.1862933958293,351649.725320686,0.0,1.0
2009-01-23,15.9,16.06,15.37,15.51,149700,11.1094356648149,11.2212287281086,10.7391211426544,10.8369400730364,214253.00724667,0.0,1.0
2009-01-26,16.13,16.4256,16.07,16.23,184300,11.2701381932996,11.4766758777348,11.2282157945645,11.3400088578582,263773.074385848,0.0,1.0
2009-01-27,16.22,16.34,16.06,16.14,71800,11.3330217914023,11.4168665888726,11.2212287281086,11.2771252597555,102761.295392859,0.0,1.0
2009-01-28,16.41,16.61,16.25,16.61,127500,11.4657760540637,11.6055173831808,11.3539829907699,11.6055173831808,182480.016192053,0.0,1.0
2009-01-29,15.72,16.11,15.68,15.91,700400,10.9836684686094,11.2561640603879,10.955720202786,11.1164227312707,1002423.55561502,0.0,1.0
2009-01-30,15.83,15.8948,15.6,15.8,306300,11.0605261996239,11.1058023902578,10.8998236711391,11.0395650002563,438381.403604909,0.0,1.0
2009-02-02,15.51,15.6132,15.33,15.34,393200,10.8369400730364,10.9090465988609,10.7111728768309,10.7181599432868,562754.057778161,0.0,1.0
2009-02-03,15.78,15.9,15.56,15.67,515100,11.0255908673446,11.1094356648149,10.8718754053157,10.9487331363301,737219.265415896,0.0,1.0
2009-02-04,15.4,15.74,15.31,15.54,286400,10.760082342022,10.9976426015211,10.6971987439192,10.857901272404,409900.208920816,0.0,1.0
2009-02-05,15.4,15.54,15.04,15.18,474300,10.760082342022,10.857901272404,10.5085479496111,10.6063668799931,678825.660234438,0.0,1.0
2009-02-06,15.52,15.59,15.18,15.18,209800,10.8439271394923,10.8928366046833,10.6063668799931,10.6063668799931,300269.077624257,0.0,1.0
2009-02-09,15.53,15.84,15.4301,15.84,71700,10.8509142059481,11.0675132660797,10.7811134120541,11.0675132660797,102618.173811532,0.0,1.0
2009-02-10,15.26,15.77,15.1532,15.56,358500,10.6622634116399,11.0186038008887,10.5876415418914,10.8718754053157,513090.869057659,0.0,1.0
2009-02-11,15.43,15.88,15.2,15.88,99400,10.7810435413895,11.0954615319032,10.6203410129048,11.0954615319032,142262.851839139,0.0,1.0
2009-02-12,15.5,15.54,15.11,15.32,182900,10.8299530065805,10.857901272404,10.5574574148021,10.7041858103751,261769.372247269,0.0,1.0
2009-02-13,15.36,15.55,15.31,15.31,205300,10.7321340761985,10.8648883388598,10.6971987439192,10.6971987439192,293828.606464539,0.0,1.0
2009-02-17,14.64,15.24,14.6,15.24,394800,10.2290652913767,10.6482892787282,10.2011170255533,10.6482892787282,565044.003079396,0.0,1.0
2009-02-18,14.66,14.8547,14.54,14.76,136100,10.2430394242884,10.379077608184,10.1591946268181,10.312910088847,194788.472186185,0.0,1.0
2009-02-19,14.65,15.0468,14.61,14.9,132200,10.2360523578326,10.513299154801,10.2081040920091,10.410729019229,189206.730514427,0.0,1.0
2009-02-20,14.64,14.85,14.2,14.2,166700,10.2290652913767,10.3757936869497,9.92163436731895,9.92163436731895,238583.676072278,0.0,1.0
2009-02-23,14.09,14.68,14.0,14.65,134700,9.8447766363045,10.2570135572001,9.78189303820178,10.2360523578326,192784.770047605,0.0,1.0
2009-02-24,14.52,14.58,14.0,14.03,211600,10.1452204939064,10.1871428926416,9.78189303820178,9.80285423756935,302845.266088146,0.0,1.0
2009-02-25,14.09,14.33,13.96,14.16,68300,9.8447766363045,10.0124662312451,9.75394477237835,9.89368610149551,97752.0400464101,0.0,1.0
2009-02-26,14.09,14.4199,14.01,14.28,247700,9.8447766363045,10.0752799586833,9.78888010465764,9.97753089896581,354512.15694723,0.0,1.0
2009-02-27,14.04,14.38,13.94,13.94,204100,9.80984130402521,10.0474015635244,9.73997063946663,9.73997063946663,292111.147488613,0.0,1.0
2009-03-02,13.21,13.63,13.15,13.51,248600,9.22991478818896,9.52337157933502,9.18799238945381,9.43952678186472,355800.251179174,0.0,1.0
2009-03-03,13.22,13.44,12.99,13.35,197600,9.23690185464482,9.39061731667371,9.07619932616008,9.32773371857098,282808.244702352,0.0,1.0
2009-03-04,13.512,13.65,13.18,13.23,199300,9.44092419515589,9.53734571224673,9.20895358882139,9.24388892110068,285241.311584912,0.0,1.0
2009-03-05,13.26,13.5,13.08,13.35,233200,9.26485012046825,9.43253971540886,9.13908292426281,9.32773371857098,333759.5276548,0.0,1.0
2009-03-06,13.2,13.54,12.95,13.43,227200,9.22292772173311,9.46048798123229,9.04825106033664,9.38363025021785,325172.232775174,0.0,1.0
2009-03-09,13.02,13.22,12.91,12.91,148400,9.09716052552765,9.23690185464482,9.02030279451321,9.02030279451321,212392.426689418,0.0,1.0
2009-03-10,13.77,13.89,13.53,13.54,413700,9.62119050971704,9.70503530718734,9.45350091477643,9.46048798123229,592093.981950217,0.0,1.0
2009-03-11,13.92,14.19,13.79,14.05,822200,9.72599650655491,9.91464730086309,9.63516464262875,9.81682837048107,1176745.64167143,0.0,1.0
2009-03-12,14.09,14.1,13.57,13.6501,190800,9.8447766363045,9.85176370276036,9.48144918059987,9.53741558291129,273075.977172109,0.0,1.0
2009-03-13,14.14,14.21,13.84,14.16,213100,9.8797119685838,9.92862143377481,9.67009997490804,9.89368610149551,304992.089808052,0.0,1.0
2009-03-16,14.2,14.48,14.19,14.24,91200,9.92163436731895,10.117272228083,9.91464730086309,9.94958263314238,130526.882170316,0.0,1.0
2009-03-17,14.52,14.53,14.13,14.19,179800,10.1452204939064,10.1522075603623,9.87272490212794,9.91464730086309,257332.603226128,0.0,1.0
2009-03-18,15.0,15.0432,14.3138,14.55,151600,10.4805996837876,10.5107838108769,10.0011471835866,10.166181693274,216972.317291886,0.0,1.0
2009-03-19,14.99,15.36,14.95,15.36,88200,10.4736126173318,10.7321340761985,10.4456643515083,10.7321340761985,126233.234730503,0.0,1.0
2009-03-20,14.8,15.3,14.75,15.13,218700,10.3408583546705,10.6902116774634,10.3059230223912,10.5714315477138,313006.898362369,0.0,1.0
2009-03-23,15.72,15.75,15.12,15.25,102500,10.9836684686094,11.004629667977,10.5644444812579,10.6552763451841,146699.620860279,0.0,1.0
2009-03-24,15.18,15.76,15.18,15.41,65400,10.6063668799931,11.0116167344329,10.6063668799931,10.7670694084778,93601.5141879239,0.0,1.0
2009-03-25,15.57,15.74,15.29,15.34,156600,10.8788624717715,10.9976426015211,10.6832246110075,10.7181599432868,224128.396358241,0.0,1.0
2009-03-26,15.59,16.11,15.33,15.54,196300,10.8928366046833,11.2561640603879,10.7111728768309,10.857901272404,280947.664145099,0.0,1.0
2009-03-27,14.99,15.32,14.95,15.18,76100,10.4736126173318,10.7041858103751,10.4456643515083,10.6063668799931,108915.523389924,0.0,1.0
2009-03-30,14.61,14.71,14.46,14.68,131300,10.2081040920091,10.2779747565677,10.1032980951713,10.2570135572001,187918.636282485,0.0,1.0
2009-03-31,15.23,15.4208,14.99,15.18,167300,10.6413022122724,10.7746154402501,10.4736126173318,10.6063668799931,239442.405560239,0.0,1.0
2009-04-01,15.59,15.64,15.0356,15.12,312200,10.8928366046833,10.9277719369626,10.5054736403705,10.5644444812579,446825.576903208,0.0,1.0
2009-04-02,15.89,16.21,15.88,15.89,307000,11.102448598359,11.3260347249465,11.0954615319032,11.102448598359,439383.254674201,0.0,1.0
2009-04-03,15.94,15.94,15.52,15.7,477400,11.1373839306383,11.1373839306383,10.8439271394923,10.9696943356977,683262.429255581,0.0,1.0
2009-04-06,15.5945,15.64,15.41,15.56,104400,10.8959807845884,10.9277719369626,10.7670694084778,10.8718754053157,149418.930905494,0.0,1.0
2009-04-07,15.32,15.49,15.25,15.43,149600,10.7041858103751,10.8229659401247,10.6552763451841,10.7810435413895,214109.885665343,0.0,1.0
2009-04-08,15.46,15.59,15.3,15.35,137400,10.8020047407571,10.8928366046833,10.6902116774634,10.7251470097427,196649.052743437,0.0,1.0
2009-04-09,15.72,15.72,15.47,15.6,87300,10.9836684686094,10.9836684686094,10.808991807213,10.8998236711391,124945.14049856,0.0,1.0
2009-04-13,16.02,16.08,15.661,15.67,196200,11.1932804622852,11.2352028610203,10.9424447765199,10.9487331363301,280804.542563772,0.0,1.0
2009-04-14,15.73,15.95,15.714,15.8,167200,10.9906555350653,11.1443709970942,10.9794762287359,11.0395650002563,239299.283978913,0.0,1.0
2009-04-15,15.92,15.97,15.6601,15.68,212500,11.1234097977266,11.1583451300059,10.9418159405388,10.955720202786,304133.36032009,0.0,1.0
2009-04-16,16.06,16.1792,15.874,15.93,122000,11.2212287281086,11.3045145602624,11.0912692920296,11.1303968641825,174608.329219064,0.0,1.0
2009-04-17,15.92,15.9716,15.74,15.92,157400,11.1234097977266,11.1594630606388,10.9976426015211,11.1234097977266,225273.369008857,0.0,1.0
2009-04-20,15.29,15.67,15.29,15.6,209900,10.6832246110075,10.9487331363301,10.6832246110075,10.8998236711391,300412.199205586,0.0,1.0
2009-04-21,15.67,15.72,15.11,15.16,170500,10.9487331363301,10.9836684686094,10.5574574148021,10.5923927470814,244022.296162708,0.0,1.0
2009-04-22,15.39,15.68,15.33,15.38,259700,10.7530952755661,10.955720202786,10.7111728768309,10.7461082091102,371686.746706481,0.0,1.0
2009-04-23,15.86,15.86,15.37,15.52,126800,11.0814873989914,11.0814873989914,10.7391211426544,10.8439271394923,181478.165122765,0.0,1.0
2009-04-24,16.15,16.25,15.9499,16.1,877500,11.2841123262113,11.3539829907699,11.1443011264296,11.249176993932,1255891.87614532,0.0,1.0
2009-04-27,15.97,16.2,15.8,15.99,206400,11.1583451300059,11.3190476584906,11.0395650002563,11.1723192629176,295402.943859136,0.0,1.0
2009-04-28,15.96,16.1,15.7164,15.82,110100,11.15135806355,11.249176993932,10.9811531246853,11.053539133168,157576.861041139,0.0,1.0
2009-04-29,16.22,16.42,16.13,16.19,177600,11.3330217914023,11.4727631205195,11.2701381932996,11.3120605920348,254183.928436933,0.0,1.0
2009-04-30,16.22,16.62,16.1692,16.58,380500,11.3330217914023,11.6125044496367,11.2975274938066,11.5845561838132,544577.616949622,0.0,1.0
2009-05-01,16.67,16.67,16.36,16.43,249700,11.647439781916,11.647439781916,11.4308407217844,11.4797501869754,357374.588573771,0.0,1.0
2009-05-04,17.02,17.13,16.55,16.58,302900,11.891987107871,11.9688448388855,11.5635949844457,11.5845561838132,433515.26983979,0.0,1.0
2009-05-05,16.77,17.02,16.76,16.88,374900,11.7173104464746,11.891987107871,11.7103233800187,11.794168177489,536562.8083953,0.0,1.0
2009-05-06,17.02,17.13,16.82,17.07,294100,11.891987107871,11.9688448388855,11.7522457787539,11.9269224401503,420920.570683005,0.0,1.0
2009-05-07,16.94,17.25,16.8,17.11,115500,11.8360905762242,12.0526896363558,11.7382716458421,11.9548707059737,165305.426432801,0.0,1.0
2009-05-08,17.6,17.68,17.11,17.18,391700,12.2972369623108,12.3531334939577,11.9548707059737,12.0037801711648,560607.234058255,0.0,1.0
2009-05-11,17.32,17.44,17.25,17.27,88000,12.1015991015468,12.1854438990171,12.0526896363558,12.0666637692675,125946.991567849,0.0,1.0
2009-05-12,17.48,17.54,17.27,17.54,119600,12.2133921648405,12.2553145635757,12.0666637692675,12.2553145635757,171173.411267213,0.0,1.0
2009-05-13,17.03,17.2699,16.99,17.2,73000,11.8989741743269,12.0665938986029,11.8710259085034,12.0177543040765,104478.754368784,0.0,1.0
2009-05-14,17.39,17.53,17.16,17.16,71600,12.1505085667378,12.2483274971198,11.989806038253,11.989806038253,102475.052230204,0.0,1.0
2009-05-15,17.04,17.45,16.91,17.32,141700,11.9059612407827,12.1924309654729,11.8151293768566,12.1015991015468,202803.280740503,0.0,1.0
2009-05-18,17.63,17.7,17.28,17.28,57300,12.3181981616784,12.3671076268694,12.0736508357233,12.0736508357233,82008.6661004288,0.0,1.0
2009-05-19,17.78,17.942,17.71,17.75,80000,12.4230041585163,12.5361946351012,12.3740946933253,12.4020429591487,114497.265061681,0.0,1.0
2009-05-20,17.77,18.14,17.73,17.92,141700,12.4160170920604,12.6745385509272,12.388068826237,12.5208230888983,202803.280740502,0.0,1.0
2009-05-21,17.64,17.7232,17.49,17.54,67200,12.3251852281342,12.383317621047,12.2203792312964,12.2553145635757,96177.7026518123,0.0,1.0
2009-05-22,17.8,18.04,17.79,17.87,47800,12.436978291428,12.6046678863686,12.4299912249721,12.485887756619,68412.1158743542,0.0,1.0
2009-05-26,18.01,18.13,17.61,17.61,75600,12.583706687001,12.6675514844713,12.3042240287667,12.3042240287667,108199.915483288,0.0,1.0
2009-05-27,17.65,18.02,17.58,17.96,335400,12.3321722945901,12.5906937534569,12.2832628293991,12.5487713547217,480029.783771097,0.0,1.0
2009-05-28,17.79,17.9299,17.61,17.82,373000,12.4299912249721,12.5277402846896,12.3042240287667,12.4509524243397,533843.498350088,0.0,1.0
2009-05-29,18.13,18.2,17.84,17.94,479100,12.6675514844713,12.7164609496623,12.4649265572514,12.53479722181,685695.496138141,0.0,1.0
2009-06-01,18.52,18.65,18.3901,18.46,110500,12.9400470762498,13.0308789401759,12.8492850829882,12.8981246775146,158149.347366447,0.0,1.0
2009-06-02,18.49,18.5,18.17,18.2,300800,12.9190858768822,12.9260729433381,12.6954997502947,12.7164609496623,430509.71663192,0.0,1.0
2009-06-03,18.17,18.24,17.9654,18.2,72000,12.6954997502947,12.7444092154857,12.5525443706079,12.7164609496623,103047.538555513,0.0,1.0
2009-06-04,18.4,18.45,18.17,18.17,81900,12.8562022787795,12.8911376110588,12.6954997502947,12.6954997502947,117216.575106896,0.0,1.0
2009-06-05,17.94,18.31,17.82,18.3,111500,12.53479722181,12.7933186806768,12.4509524243397,12.7863316142209,159580.563179718,0.0,1.0
2009-06-08,17.98,18.07,17.66,17.71,101500,12.5627454876334,12.6256290857362,12.339159361046,12.3740946933253,145268.405047008,0.0,1.0
2009-06-09,18.14,18.21,17.92,17.98,62400,12.6745385509272,12.7234480161182,12.5208230888983,12.5627454876334,89307.8667481108,0.0,1.0
2009-06-10,18.14,18.34,17.98,18.32,91700,12.6745385509272,12.8142798800443,12.5627454876334,12.8003057471326,131242.490076951,0.0,1.0
2009-06-11,18.35,18.5899,18.33,18.34,51700,12.8212669465002,12.9888866707762,12.8072928135885,12.8142798800443,73993.8575461112,0.0,1.0
2009-06-12,18.48,18.52,18.26,18.4,83800,12.9120988104263,12.9400470762498,12.7583833483975,12.8562022787795,119935.885152111,0.0,1.0
2009-06-15,17.84,18.1,17.7,17.99,94800,12.4649265572514,12.6465902851037,12.3671076268694,12.5697325540893,135679.259098092,0.0,1.0
2009-06-16,17.59,17.94,17.57,17.94,211900,12.2902498958549,12.53479722181,12.2762757629432,12.53479722181,303274.630832128,0.0,1.0
2009-06-17,17.62,17.8,17.43,17.57,103800,12.3112110952225,12.436978291428,12.1784568325612,12.2762757629432,148560.201417531,0.0,1.0
2009-06-18,17.67,17.85,17.58,17.58,45400,12.3461464275018,12.4719136237073,12.2832628293991,12.2832628293991,64977.197922504,0.0,1.0
2009-06-19,17.88,18.05,17.86,17.89,86700,12.4928748230748,12.6116549528244,12.4789006901631,12.4998618895307,124086.411010597,0.0,1.0
2009-06-22,17.45,17.73,17.41,17.73,72900,12.1924309654729,12.388068826237,12.1644826996495,12.388068826237,104335.632787457,0.0,1.0
2009-06-23,17.63,17.675,17.4245,17.5,128700,12.5007359715443,12.5326436924019,12.3550240462946,12.408558111289,181507.793234329,0.261251,1.0
2009-06-24,17.32,17.69,17.26,17.65,73400,12.2809272278586,12.5432795993545,12.2383836000485,12.5149171808144,103517.265139081,0.0,1.0
2009-06-25,17.41,17.51,17.05,17.2,69600,12.3447426695738,12.4156487159241,12.089480902713,12.1958399722384,98158.0606768399,0.0,1.0
2009-06-26,17.63,17.67,17.4,17.52,73100,12.5007359715443,12.5290983900844,12.3376520649388,12.4227393205591,103094.170049957,0.0,1.0
2009-06-29,17.79,17.88,17.69,17.75,346800,12.6141856457047,12.6780010874199,12.5432795993545,12.5858232271646,489097.9230277,0.0,1.0
2009-06-30,17.71,17.91,17.44,17.91,84700,12.5574608086245,12.699272901325,12.3660144834789,12.699272901325,119453.84682943,0.0,1.0
2009-07-01,17.93,18.09,17.81,17.81,189800,12.713454110595,12.8269037847554,12.6283668549747,12.6283668549747,267678.159719313,0.0,1.0
2009-07-02,17.53,17.71,17.44,17.71,135400,12.4298299251941,12.5574608086245,12.3660144834789,12.5574608086245,190956.916891438,0.0,1.0
2009-07-06,17.61,17.62,17.18,17.18,141100,12.4865547622743,12.4936453669093,12.1816587629683,12.1816587629683,198995.7235848,0.0,1.0
2009-07-07,17.18,17.5,17.16,17.47,119000,12.1816587629683,12.408558111289,12.1674775536983,12.387286297384,167827.718685976,0.0,1.0
2009-07-08,17.18,17.35,17.0,17.29,214600,12.1816587629683,12.3021990417637,12.0540278795379,12.2596554139536,302654.020420256,0.0,1.0
2009-07-09,17.458,17.53,17.3,17.44,126600,12.3787775718219,12.4298299251941,12.2667460185886,12.3660144834789,178546.127610459,0.0,1.0
2009-07-10,17.2,17.228,17.03,17.1,86300,12.1958399722384,12.2156936652164,12.075299693443,12.1249339258881,121710.353971426,0.0,1.0
2009-07-13,17.48,17.52,17.15,17.29,77400,12.394376902019,12.4227393205591,12.1603869490633,12.2596554139536,109158.532994072,0.0,1.0
2009-07-14,17.47,17.56,17.33,17.56,45200,12.387286297384,12.4511017390992,12.2880178324937,12.4511017390992,63746.3267613957,0.0,1.0
2009-07-15,18.07,18.12,17.77,17.91,59800,12.8127225754853,12.8481755986604,12.6000044364346,12.699272901325,84336.9544321123,0.0,1.0
2009-07-16,18.32,18.408,18.08,18.19,73800,12.9899876913609,13.0523850121491,12.8198131801203,12.8978098311056,104081.39192458,0.0,1.0
2009-07-17,18.33,18.42,18.14,18.27,91100,12.9970782959959,13.0608937377111,12.8623568079305,12.9545346681858,128479.875397415,0.0,1.0
2009-07-20,18.62,18.66,18.47,18.63,60900,13.2027058304115,13.2310682489516,13.0963467608862,13.2097964350466,85888.3030922349,0.0,1.0
2009-07-21,18.61,18.82,18.44,18.81,216200,13.1956152257765,13.344517923112,13.0750749469811,13.337427318477,304910.527562252,0.0,1.0
2009-07-22,18.67,18.72,18.46,18.54,86400,13.2381588535867,13.2736118767618,13.0892561562512,13.1459809933314,121851.3856678,0.0,1.0
2009-07-23,18.92,19.03,18.61,18.68,67500,13.4154239694622,13.4934206204475,13.1956152257765,13.2452494582217,95196.3950529695,0.0,1.0
2009-07-24,18.97,19.02,18.72,18.95,51700,13.4508769926373,13.4863300158124,13.2736118767618,13.4366957833673,72913.387025756,0.0,1.0
2009-07-27,19.15,19.15,18.89,19.05,64000,13.5785078760677,13.5785078760677,13.3941521555571,13.5076018297175,90260.2856798527,0.0,1.0
2009-07-28,19.06,19.06,18.79,18.97,58600,13.5146924343525,13.5146924343525,13.3232461092069,13.4508769926373,82644.5740756151,0.0,1.0
2009-07-29,18.81,19.01,18.72,19.0,47200,13.337427318477,13.4792394111774,13.2736118767618,13.4721488065424,66566.960688891,0.0,1.0
2009-07-30,19.1032,19.24,19.0899,19.1,60500,13.5453238463758,13.6423233177829,13.5358933422112,13.5430548528926,85324.1763067357,0.0,1.0
2009-07-31,19.57,19.74,19.3,19.3,111300,13.8763132707387,13.996853549534,13.6848669455931,13.6848669455931,156968.278065118,0.0,1.0
2009-08-03,19.97,20.0,19.7,19.81,90000,14.1599374561395,14.1812092700446,13.9684911309939,14.0464877819792,126928.526737293,0.0,1.0
2009-08-04,19.77,19.89,19.61,19.61,372900,14.0181253634391,14.1032126190594,13.9046756892787,13.9046756892787,525907.195781516,0.0,1.0
2009-08-05,19.79,19.83,19.54,19.73,174800,14.0323065727091,14.0606689912492,13.8550414568336,13.989762944899,246523.405263098,0.0,1.0
2009-08-06,19.66,19.9,19.6,19.87,42800,13.9401287124539,14.1103032236944,13.8975850846437,14.0890314097893,60361.5660484012,0.0,1.0
2009-08-07,19.64,19.8,19.61,19.8,77800,13.9259475031838,14.0393971773442,13.9046756892787,14.0393971773442,109722.659779571,0.0,1.0
2009-08-10,19.49,19.63,19.39,19.53,30700,13.8195884336585,13.9188568985488,13.7486823873083,13.8479508521986,43296.7307870542,0.0,1.0
2009-08-11,19.51,19.5398,19.33,19.43,136900,13.8337696429285,13.8548996447409,13.7061387594981,13.7770448058483,193072.39233706,0.0,1.0
2009-08-12,19.61,19.72,19.37,19.37,95200,13.9046756892787,13.982672340264,13.7345011780382,13.7345011780382,134262.174948781,0.0,1.0
2009-08-13,19.84,19.84,19.642,19.71,91900,14.0677595958843,14.0677595958843,13.9273656241108,13.975581735629,129608.128968413,0.0,1.0
2009-08-14,19.82,19.9,19.65,19.84,34900,14.0535783866142,14.1103032236944,13.9330381078188,14.0677595958843,49220.0620347946,0.0,1.0
2009-08-17,19.27,19.37,19.04,19.35,119500,13.663595131688,13.7345011780382,13.5005112250825,13.7203199687682,168532.877167849,0.0,1.0
2009-08-18,19.51,19.5927,19.32,19.32,43100,13.8337696429285,13.8924089432602,13.6990481548631,13.6990481548631,60784.6611375258,0.0,1.0
2009-08-19,19.95,20.0495,19.45,19.45,85200,14.1457562468695,14.216307762988,13.7912260151184,13.7912260151184,120159.005311304,0.0,1.0
2009-08-20,20.12,20.18,19.91,19.91,94900,14.2662965256649,14.308840153475,14.1173938283294,14.1173938283294,133839.079859656,0.0,1.0
2009-08-21,20.49,20.6,20.3718,20.43,139100,14.5286488971607,14.606645548146,14.4448379503747,14.4861052693506,196175.089657305,0.0,1.0
2009-08-24,20.54,20.69,20.45,20.59,109300,14.5641019203358,14.6704609898612,14.5002864786206,14.5995549435109,154147.644137623,0.0,1.0
2009-08-25,20.67,20.81,20.62,20.71,600300,14.6562797805911,14.7555482454814,14.620826757416,14.6846421991312,846613.273337742,0.0,1.0
2009-08-26,20.53,20.57,20.35,20.56,89600,14.5570113157008,14.5853737342409,14.4293804322704,14.5782831296059,126364.399951794,0.0,1.0
2009-08-27,20.74,20.82,20.25,20.43,131000,14.7059140130363,14.7626388501164,14.3584743859202,14.4861052693506,184751.522250948,0.0,1.0
2009-08-28,20.66,20.9496,20.627,20.88,42300,14.6491891759561,14.8545330861863,14.6257901806605,14.8051824779266,59656.4075665275,0.0,1.0
2009-08-31,20.78,20.8,20.5454,20.63,64900,14.7342764315764,14.7484576408464,14.5679308468387,14.627917362051,91529.5709472252,0.0,1.0
2009-09-01,20.2785,20.75,20.152,20.54,137200,14.37868260913,14.7130046176713,14.288986460497,14.5641019203358,193495.487426184,0.0,1.0
2009-09-02,20.18,20.3,19.96,19.96,93600,14.308840153475,14.3939274090953,14.1528468515045,14.1528468515045,132005.667806784,0.0,1.0
2009-09-03,20.24,20.318,20.1,20.23,206500,14.3513837812852,14.4066904974383,14.2521153163948,14.3442931766501,291230.453013898,0.0,1.0
2009-09-04,20.47,20.6,20.13,20.24,88000,14.5144676878907,14.606645548146,14.2733871302999,14.3513837812852,124107.892809797,0.0,1.0
2009-09-08,21.01,21.05,20.795,20.9,146300,14.8973603381819,14.925722756722,14.7449123385289,14.8193636871966,206329.371796288,0.0,1.0
2009-09-09,21.11,21.2,20.981,21.07,108500,14.9682663845321,15.0320818262473,14.8767975847403,14.939903965992,153019.390566625,0.0,1.0
2009-09-10,21.36,21.38,20.92,21.06,83400,15.1455315004076,15.1597127096777,14.8335448964667,14.932813361357,117620.434776558,0.0,1.0
2009-09-11,21.34,21.41,21.211,21.4,63800,15.1313502911376,15.1809845235828,15.0398814913458,15.1738939189477,89978.222287103,0.0,1.0
2009-09-14,21.519,21.519,21.18,21.29,199400,15.2582721141045,15.2582721141045,15.0179006169772,15.0958972679625,281217.202571291,0.0,1.0
2009-09-15,21.5,21.5,21.14,21.33,319100,15.244799965298,15.244799965298,14.9895381984372,15.1242596865026,450032.143131889,0.0,1.0
2009-09-16,21.8,21.85,21.55,21.65,56100,15.4575181043486,15.4929711275237,15.2802529884731,15.3511590348233,79118.7816662459,0.0,1.0
2009-09-17,21.77,21.82,21.61,21.74,158400,15.4362462904436,15.4716993136187,15.3227966162832,15.4149744765385,223394.207057634,0.0,1.0
2009-09-18,21.87,21.94,21.7,21.84,88300,15.5071523367938,15.5567865692389,15.3866120579984,15.4858805228887,124530.987898921,0.0,1.0
2009-09-21,21.75,21.91,21.25,21.5,111100,15.4220650811735,15.5355147553339,15.0675348494224,15.244799965298,156686.214672369,0.0,1.0
2009-09-22,22.02,22.1,21.91,22.07,225700,15.6135114063191,15.6702362433993,15.5355147553339,15.6489644294942,318308.538717855,0.0,1.0
2009-09-23,21.86,22.21,21.86,22.04,58000,15.5000617321588,15.7482328943845,15.5000617321588,15.6276926155892,81798.3838973662,0.0,1.0
2009-09-24,21.6,21.99,21.4,21.99,139700,15.3157060116482,15.5922395924141,15.1738939189477,15.5922395924141,197021.279835553,0.0,1.0
2009-09-25,21.37,21.55,21.3,21.54,181300,15.1526221050427,15.2802529884731,15.1029878725975,15.2731623838381,255690.465527457,0.0,1.0
2009-09-28,21.59,21.6994,21.41,21.41,68700,15.3086154070132,15.3861866217203,15.1809845235828,15.1809845235828,96888.7754094665,0.0,1.0
2009-09-29,21.57,21.6,21.41,21.53,124200,15.2944341977431,15.3157060116482,15.1809845235828,15.266071779203,175161.366897464,0.0,1.0
2009-09-30,21.72,21.75,21.35,21.58,117400,15.4007932672685,15.4220650811735,15.1384408957726,15.3015248023781,165571.211543979,0.0,1.0
2009-10-01,21.19,21.47,21.08,21.47,97200,15.0249912216123,15.2235281513929,14.946994570627,15.2235281513929,137082.808876276,0.0,1.0
2009-10-02,21.01,21.1,20.67,20.93,109700,14.8973603381819,14.9611757798971,14.6562797805911,14.8406355011017,154711.770923122,0.0,1.0
2009-10-05,21.24,21.29,20.99,21.05,75400,15.0604442447874,15.0958972679625,14.8831791289118,14.925722756722,106337.899066576,0.0,1.0
2009-10-06,21.56,21.699,21.39,21.47,106200,15.2873435931081,15.3859029975349,15.1668033143127,15.2235281513929,149775.661550005,0.0,1.0
2009-10-07,21.49,21.57,21.4,21.57,108500,15.2377093606629,15.2944341977431,15.1738939189477,15.2944341977431,153019.390566625,0.0,1.0
2009-10-08,21.67,21.89,21.58,21.63,351300,15.3653402440933,15.5213335460638,15.3015248023781,15.3369778255533,495444.349364567,0.0,1.0
2009-10-09,21.65,21.7,21.51,21.61,42500,15.3511590348233,15.3866120579984,15.251890569933,15.3227966162832,59938.4709592771,0.0,1.0
2009-10-12,21.9,22.13,21.88,22.02,63700,15.5284241506989,15.6915080573044,15.5142429414288,15.6135114063191,89837.190590728,0.0,1.0
2009-10-13,21.74,22.15,21.71,21.96,554600,15.4149744765385,15.7056892665744,15.3937026626334,15.570967778509,782161.788094472,0.0,1.0
2009-10-14,22.3,22.32,22.0801,22.17,82800,15.8120483360997,15.8262295453698,15.6561259401756,15.7198704758445,116774.24459831,0.0,1.0
2009-10-15,22.24,22.34,22.06,22.14,96000,15.7695047082896,15.8404107546398,15.6418738248592,15.6985986619394,135390.428519779,0.0,1.0
2009-10-16,22.11,22.19,21.91,22.03,166600,15.6773268480343,15.7340516851145,15.5355147553339,15.6206020109541,234958.806160366,0.0,1.0
2009-10-19,22.4,22.49,22.2501,22.33,162000,15.88295438245,15.9467698241652,15.776666218971,15.8333201500048,228471.348127126,0.0,1.0
2009-10-20,22.34,22.49,22.174,22.49,186200,15.8404107546398,15.9467698241652,15.7227067176985,15.9467698241652,262601.018649822,0.0,1.0
2009-10-21,22.46,22.6499,22.25,22.35,61100,15.9254980102601,16.0601485922792,15.7765953129246,15.8475013592749,86170.3664849842,0.0,1.0
2009-10-22,22.65,22.69,22.3,22.3,132700,16.0602194983255,16.0885819168656,15.8120483360997,15.8120483360997,187149.06108932,0.0,1.0
2009-10-23,22.36,22.58,22.2101,22.54,63900,15.8545919639099,16.0105852658804,15.7483038004309,15.9822228473403,90119.2539834776,0.0,1.0
2009-10-26,21.81,22.42,21.75,22.32,220100,15.4646087089837,15.89713559172,15.4220650811735,15.8262295453698,310410.763720867,0.0,1.0
2009-10-27,21.81,22.08,21.76,21.99,73000,15.4646087089837,15.6560550341293,15.4291556858085,15.5922395924141,102953.138353581,0.0,1.0
2009-10-28,21.28,21.78,21.261,21.74,65000,15.0888066633275,15.4433368950786,15.0753345145209,15.4149744765385,91670.6026436001,0.0,1.0
2009-10-29,21.87,21.97,21.53,21.55,65200,15.5071523367938,15.578058383144,15.266071779203,15.2802529884731,91952.6660363497,0.0,1.0
2009-10-30,21.38,21.89,21.266,21.8,105200,15.1597127096777,15.5213335460638,15.0788798168384,15.4575181043486,148365.344586258,0.0,1.0
2009-11-02,21.39,21.7597,21.21,21.38,144700,15.1668033143127,15.4289429676695,15.0391724308823,15.1597127096777,204072.864654292,0.0,1.0
2009-11-03,21.32,21.4,21.03,21.13,92200,15.1171690818676,15.1738939189477,14.9115415474519,14.9824475938021,130031.224057537,0.0,1.0
2009-11-04,21.56,21.78,21.5,21.54,67000,15.2873435931081,15.4433368950786,15.244799965298,15.2731623838381,94491.2365710956,0.0,1.0
2009-11-05,21.84,21.85,21.65,21.68,31200,15.4858805228887,15.4929711275237,15.3511590348233,15.3724308487284,44001.8892689282,0.0,1.0
2009-11-06,21.84,21.9,21.67,21.67,66700,15.4858805228887,15.5284241506989,15.3653402440933,15.3653402440933,94068.1414819714,0.0,1.0
2009-11-09,22.46,22.49,22.21,22.25,121100,15.9254980102601,15.9467698241652,15.7482328943845,15.7765953129246,170789.384309846,0.0,1.0
2009-11-10,22.42,22.43,22.22,22.39,117000,15.89713559172,15.904226196355,15.7553234990196,15.8758637778149,165007.084758481,0.0,1.0
2009-11-11,22.39,22.53,22.25,22.53,71100,15.8758637778149,15.9751322427053,15.7765953129246,15.9751322427053,100273.536122461,0.0,1.0
2009-11-12,21.98,22.25,21.92,22.2,199000,15.585148987779,15.7765953129246,15.5426053599689,15.7411422897495,280653.075785792,0.0,1.0
2009-11-13,22.28,22.339,21.91,22.0,62800,15.7978671268297,15.8397016941763,15.5355147553339,15.5993301970491,88567.9053233553,0.0,1.0
2009-11-16,22.52,22.68,22.4019,22.48,122800,15.9680416380702,16.0814913122306,15.8843015973306,15.9396792195301,173186.923148217,0.0,1.0
2009-11-17,22.31,22.43,22.13,22.27,68800,15.8191389407348,15.904226196355,15.6915080573044,15.7907765221947,97029.8071058413,0.0,1.0
2009-11-18,22.4,22.54,22.27,22.49,59800,15.88295438245,15.9822228473403,15.7907765221947,15.9467698241652,84336.954432112,0.0,1.0
2009-11-19,22.05,22.08,21.81,21.93,76300,15.6347832202242,15.6560550341293,15.4646087089837,15.5496959646039,107607.184333949,0.0,1.0
2009-11-20,21.98,22.02,21.76,21.76,89100,15.585148987779,15.6135114063191,15.4291556858085,15.4291556858085,125659.24146992,0.0,1.0
2009-11-23,22.32,22.56,22.32,22.41,79700,15.8262295453698,15.9964040566103,15.8262295453698,15.890044987085,112402.262010691,0.0,1.0
2009-11-24,22.41,22.5,22.3,22.48,81700,15.890044987085,15.9538604288002,15.8120483360997,15.9396792195301,115222.895938187,0.0,1.0
2009-11-25,22.81,22.82,22.55,22.57,103000,16.1736691724859,16.1807597771209,15.9893134519753,16.0034946612453,145262.647266013,0.0,1.0
2009-11-27,22.23,22.34,21.8801,22.01,101700,15.7624141036546,15.8404107546398,15.5143138474752,15.6064208016841,143429.235213141,0.0,1.0
2009-11-30,22.09,22.221,21.95,22.12,104300,15.6631456387643,15.7560325594831,15.563877173874,15.6844174526693,147096.059318884,0.0,1.0
2009-12-01,22.55,22.65,22.4001,22.43,159700,15.9893134519753,16.0602194983255,15.8830252884963,15.904226196355,225227.619110507,0.0,1.0
2009-12-02,22.57,22.6981,22.45,22.51,96000,16.0034946612453,16.09432530662,15.9184074056251,15.9609510334352,135390.428519779,0.0,1.0
2009-12-03,22.53,22.85,22.53,22.7,126000,15.9751322427053,16.202031591026,15.9751322427053,16.0956725215006,177699.937432209,0.0,1.0
2009-12-04,22.46,22.83,22.33,22.83,65500,15.9254980102601,16.1878503817559,15.8333201500048,16.1878503817559,92375.7611254741,0.0,1.0
2009-12-07,22.42,22.55,22.28,22.34,72700,15.89713559172,15.9893134519753,15.7978671268297,15.8404107546398,102530.043264458,0.0,1.0
2009-12-08,21.95,22.16,21.87,22.16,131700,15.563877173874,15.7127798712094,15.5071523367938,15.7127798712094,185738.744125571,0.0,1.0
2009-12-09,21.96,21.96,21.65,21.8,327700,15.570967778509,15.570967778509,15.3511590348233,15.4575181043486,462160.86902012,0.0,1.0
2009-12-10,22.01,22.2,21.96,22.07,35100,15.6064208016841,15.7411422897495,15.570967778509,15.6489644294942,49502.1254275441,0.0,1.0
2009-12-11,21.95,22.07,21.87,21.99,116200,15.563877173874,15.6489644294942,15.5071523367938,15.5922395924141,163878.831187482,0.0,1.0
2009-12-14,22.12,22.14,21.91,21.98,308800,15.6844174526693,15.6985986619394,15.5355147553339,15.585148987779,435505.87840529,0.0,1.0
2009-12-15,21.97,22.03,21.8485,21.96,243500,15.578058383144,15.6206020109541,15.4919075368285,15.570967778509,343412.180672564,0.0,1.0
2009-12-16,22.15,22.35,22.04,22.15,95600,15.7056892665744,15.8475013592749,15.6276926155892,15.7056892665744,134826.30173428,0.0,1.0
2009-12-17,21.79,22.01,21.75,22.01,44400,15.4504274997136,15.6064208016841,15.4220650811735,15.6064208016841,62618.0731903977,0.0,1.0
2009-12-18,21.9,22.01,21.72,21.89,151300,15.5284241506989,15.6064208016841,15.4007932672685,15.5213335460638,213380.956615026,0.0,1.0
2009-12-21,21.89,22.14,21.87,21.87,274100,15.5213335460638,15.6985986619394,15.5071523367938,15.5071523367938,386567.879763244,0.0,1.0
2009-12-22,22.1519,22.1788,22.0,22.0,110600,15.7360200369612,15.755128959401,15.6281150065297,15.6281150065297,155693.760826777,0.040876,1.0
2009-12-23,22.37,22.434,22.17,22.25,97400,15.890951486185,15.9364150934767,15.7488777133984,15.805707222513,137111.86532123,0.0,1.0
2009-12-24,22.44,22.67,22.38,22.47,29800,15.9406773066603,16.104062145365,15.8980551748243,15.9619883725783,41950.036823128,0.0,1.0
2009-12-28,22.46,22.56,22.42,22.44,56500,15.954884683939,16.0259215703323,15.9264699293817,15.9406773066603,79536.1436411653,0.0,1.0
2009-12-29,22.59,22.65,22.44,22.64,52500,16.0472326362503,16.0898547680863,15.9406773066603,16.082751079447,73905.2662152421,0.0,1.0
2009-12-30,22.36,22.36,22.16,22.34,64000,15.8838477975457,15.8838477975457,15.741774024759,15.869640420267,90094.0388147712,0.0,1.0
2009-12-31,22.26,22.55,22.24,22.46,58400,15.8128109111524,16.018817881693,15.7986035338737,15.954884683939,82210.8104184786,0.0,1.0
2010-01-04,22.73,22.87,22.55,22.63,306300,16.146684277201,16.2461359181516,16.018817881693,16.0756473908076,431184.438890068,0.0,1.0
2010-01-05,22.65,22.7,22.51,22.69,162400,16.0898547680863,16.125373211283,15.9904031271357,16.1182695226436,228613.623492482,0.0,1.0
2010-01-06,22.7,22.75,22.51,22.58,436100,16.125373211283,16.1608916544796,15.9904031271357,16.040128947611,613906.411361276,0.0,1.0
2010-01-07,22.63,22.66,22.45,22.51,100000,16.0756473908076,16.0969584567256,15.9477809952997,15.9904031271357,140771.93564808,0.0,1.0
2010-01-08,22.95,23.0,22.6668,22.78,90100,16.3029654272662,16.3384838704629,16.1017889650004,16.1822027203976,126835.514018921,0.0,1.0
2010-01-11,23.05,23.15,23.0015,23.05,69000,16.3740023136596,16.4450392000529,16.3395494237588,16.3740023136596,97132.6355971751,0.0,1.0
2010-01-12,22.74,22.9097,22.6901,22.82,186200,16.1537879658403,16.2743375620497,16.11834055953,16.2106174749549,262117.344176725,0.0,1.0
2010-01-13,23.0,23.02,22.73,22.95,107900,16.3384838704629,16.3526912477416,16.146684277201,16.3029654272662,151892.918564279,0.0,1.0
2010-01-14,23.2,23.2,22.96,23.06,229300,16.4805576432495,16.4805576432495,16.3100691159056,16.3811060022989,322790.048441049,0.0,1.0
2010-01-15,22.8,22.97,22.71,22.97,112100,16.1964100976763,16.3171728045449,16.1324768999223,16.3171728045449,157805.339861498,0.0,1.0
2010-01-19,22.94,22.96,22.54,22.68,115400,16.2958617386269,16.3100691159056,16.0117141930536,16.1111658340043,162450.813737885,0.0,1.0
2010-01-20,22.52,22.6,22.36,22.6,111200,15.997506815775,16.0543363248896,15.8838477975457,16.0543363248896,156538.392440665,0.0,1.0
2010-01-21,22.27,22.6502,22.05,22.49,619900,15.8199145997917,16.0899968418591,15.6636334497264,15.976195749857,872645.229082449,0.0,1.0
2010-01-22,21.57,22.1485,21.55,22.01,179300,15.3226563950385,15.7336047828238,15.3084490177598,15.6352186951691,252404.080617007,0.0,1.0
2010-01-25,21.98,22.162,21.9,22.14,53800,15.6139076292511,15.7431947624869,15.5570781201364,15.7275666474804,75735.301378667,0.0,1.0
2010-01-26,21.92,22.11,21.8,21.89,37000,15.5712854974151,15.7062555815624,15.4860412337431,15.5499744314971,52085.6161897896,0.0,1.0
2010-01-27,22.11,22.13,21.75,21.96,103700,15.7062555815624,15.7204629588411,15.4505227905464,15.5997002519724,145980.497267059,0.0,1.0
2010-01-28,21.72,22.03,21.51,22.03,89300,15.4292117246285,15.6494260724477,15.2800342632025,15.6494260724477,125709.338533735,0.0,1.0
2010-01-29,21.29,21.71,21.17,21.7,242000,15.1237531131372,15.4221080359891,15.0385088494652,15.4150043473498,340668.084268354,0.0,1.0
2010-02-01,21.69,21.71,21.51,21.54,503300,15.4079006587105,15.4221080359891,15.2800342632025,15.3013453291205,708505.152116785,0.0,1.0
2010-02-02,21.9,22.07,21.79,21.9,96300,15.5570781201364,15.6778408270051,15.4789375451038,15.5570781201364,135563.374029101,0.0,1.0
2010-02-03,21.93,21.96,21.77,21.8,67900,15.5783891860544,15.5997002519724,15.4647301678251,15.4860412337431,95584.1443050465,0.0,1.0
2010-02-04,21.05,21.59,21.04,21.59,91100,14.9532645857932,15.3368637723171,14.9461608971539,15.3368637723171,128243.233375401,0.0,1.0
2010-02-05,20.71,20.84,20.19,20.84,185900,14.7117391720559,14.8040871243673,14.3423473628107,14.8040871243673,261695.028369782,0.0,1.0
2010-02-08,20.54,20.97,20.54,20.69,130800,14.5909764651873,14.8964350766786,14.5909764651873,14.6975317947773,184129.691827689,0.0,1.0
2010-02-09,21.25,21.42,20.81,20.97,196600,15.0953383585799,15.2161010654485,14.7827760584493,14.8964350766786,276757.625484125,0.0,1.0
2010-02-10,20.98,21.11,20.8101,20.98,106100,14.9035387653179,14.9958867176292,14.7828470953357,14.9035387653179,149359.023722613,0.0,1.0
2010-02-11,21.28,21.28,20.81,20.92,104000,15.1166494244979,15.1166494244979,14.7827760584493,14.8609166334819,146402.813074003,0.0,1.0
2010-02-12,21.06,21.11,20.89,20.99,70900,14.9603682744326,14.9958867176292,14.8396055675639,14.9106424539572,99807.3023744885,0.0,1.0
2010-02-16,21.58,21.59,21.11,21.13,63200,15.3297600836778,15.3368637723171,14.9958867176292,15.0100940949079,88967.8633295867,0.0,1.0
2010-02-17,21.47,21.55,21.33,21.55,75000,15.2516195086452,15.3084490177598,15.1521678676945,15.3084490177598,105578.95173606,0.0,1.0
2010-02-18,21.7,21.71,21.43,21.43,82400,15.4150043473498,15.4221080359891,15.2232047540878,15.2232047540878,115996.074974018,0.0,1.0
2010-02-19,21.76,21.76,21.5435,21.57,107500,15.4576264791858,15.4576264791858,15.3038316201442,15.3226563950385,151329.830821686,0.0,1.0
2010-02-22,21.73,21.9,21.7,21.9,93500,15.4363154132678,15.5570781201364,15.4150043473498,15.5570781201364,131621.759830955,0.0,1.0
2010-02-23,21.53,21.73,21.47,21.69,81800,15.2942416404811,15.4363154132678,15.2516195086452,15.4079006587105,115151.44336013,0.0,1.0
2010-02-24,21.69,21.8,21.55,21.55,60400,15.4079006587105,15.4860412337431,15.3084490177598,15.3084490177598,85026.2491314402,0.0,1.0
2010-02-25,21.74,21.74,21.34,21.34,109700,15.4434191019071,15.4434191019071,15.1592715563338,15.1592715563338,154426.813405944,0.0,1.0
2010-02-26,21.89,21.96,21.55,21.64,142900,15.5499744314971,15.5997002519724,15.3084490177598,15.3723822155138,201163.096041106,0.0,1.0
2010-03-01,21.98,22.03,21.76,21.94,84300,15.6139076292511,15.6494260724477,15.4576264791858,15.5854928746937,118670.741751331,0.0,1.0
2010-03-02,22.25,22.326,22.13,22.27,79700,15.805707222513,15.859695256172,15.7204629588411,15.8199145997917,112195.23271152,0.0,1.0
2010-03-03,22.45,22.55,22.3,22.38,139100,15.9477809952997,16.018817881693,15.8412256657097,15.8980551748243,195813.762486479,0.0,1.0
2010-03-04,22.34,22.53,22.23,22.45,104600,15.869640420267,16.0046105044143,15.7914998452344,15.9477809952997,147247.444687892,0.0,1.0
2010-03-05,22.64,22.67,22.37,22.38,62900,16.082751079447,16.104062145365,15.890951486185,15.8980551748243,88545.5475226422,0.0,1.0
2010-03-08,22.62,22.7,22.5415,22.61,378100,16.0685437021683,16.125373211283,16.0127797463495,16.061440013529,532258.688685391,0.0,1.0
2010-03-09,22.6,22.7,22.462,22.47,514900,16.0543363248896,16.125373211283,15.9563054216669,15.9619883725783,724834.696651967,0.0,1.0
2010-03-10,22.56,22.8,22.54,22.62,223700,16.0259215703323,16.1964100976763,16.0117141930536,16.0685437021683,314906.820044756,0.0,1.0
2010-03-11,22.7,22.71,22.4901,22.59,109900,16.125373211283,16.1324768999223,15.9762667867434,16.0472326362503,154708.35727724,0.0,1.0
2010-03-12,22.73,22.9,22.6601,22.9,82500,16.146684277201,16.2674469840696,16.097029493612,16.2674469840696,116136.846909666,0.0,1.0
2010-03-15,22.78,22.86,22.65,22.79,71700,16.1822027203976,16.2390322295123,16.0898547680863,16.1893064090369,100933.477859674,0.0,1.0
2010-03-16,23.14,23.14,22.854,22.86,163700,16.4379355114136,16.4379355114136,16.2347700163287,16.2390322295123,230443.658655907,0.0,1.0
2010-03-17,23.07,23.26,23.05,23.15,176700,16.3882096909382,16.5231797750855,16.3740023136596,16.4450392000529,248744.010290158,0.0,1.0
2010-03-18,23.16,23.17,22.88,23.09,89500,16.4521428886922,16.4592465773315,16.2532396067909,16.4024170682169,125990.882405032,0.0,1.0
2010-03-19,22.97,23.06,22.844,23.04,71500,16.3171728045449,16.3811060022989,16.2276663276893,16.3668986250202,100651.933988377,0.0,1.0
2010-03-22,23.05,23.06,22.65,22.69,67200,16.3740023136596,16.3811060022989,16.0898547680863,16.1182695226436,94598.7407555097,0.0,1.0
2010-03-23,23.18,23.18,22.93,23.04,83600,16.4663502659709,16.4663502659709,16.2887580499876,16.3668986250202,117685.338201795,0.0,1.0
2010-03-24,22.74,22.83,22.69,22.78,55900,16.1537879658403,16.2177211635943,16.1182695226436,16.1822027203976,78691.5120272767,0.0,1.0
2010-03-25,22.68,22.93,22.64,22.81,115000,16.1111658340043,16.2887580499876,16.082751079447,16.2035137863156,161887.725995292,0.0,1.0
2010-03-26,22.76,22.85,22.68,22.78,81300,16.1679953431189,16.2319285408729,16.1111658340043,16.1822027203976,114447.58368189,0.0,1.0
2010-03-29,22.98,23.0,22.79,22.79,198600,16.3242764931842,16.3384838704629,16.1893064090369,16.1893064090369,279573.064197088,0.0,1.0
2010-03-30,22.88,23.07,22.824,23.07,79200,16.2532396067909,16.3882096909382,16.2134589504107,16.3882096909382,111491.37303328,0.0,1.0
2010-03-31,23.1,23.31,23.0299,23.08,161500,16.4095207568562,16.5586982182822,16.3597238994945,16.3953133795776,227346.67607165,0.0,1.0
2010-04-01,23.39,23.57,23.26,23.35,676500,16.6155277273968,16.7433941229048,16.5231797750855,16.5871129728395,952322.144659265,0.0,1.0
2010-04-05,23.39,23.47,23.3052,23.31,307700,16.6155277273968,16.6723572365115,16.5552884477353,16.5586982182822,433155.245989144,0.0,1.0
2010-04-06,23.1299,23.14,22.9,23.0,452500,16.4307607858878,16.4379355114136,16.2674469840696,16.3384838704629,636993.008807564,0.0,1.0
2010-04-07,22.67,22.88,22.63,22.88,462900,16.104062145365,16.2532396067909,16.0756473908076,16.2532396067909,651633.290114962,0.0,1.0
2010-04-08,22.74,22.74,22.49,22.5,381000,16.1537879658403,16.1537879658403,15.976195749857,15.9832994384963,536341.074819185,0.0,1.0
2010-04-09,23.12,23.13,22.79,22.79,272300,16.4237281341349,16.4308318227742,16.1893064090369,16.1893064090369,383321.980769722,0.0,1.0
2010-04-12,23.2901,23.33,23.24,23.28,202800,16.5445618778899,16.5729055955609,16.5089723978069,16.5373871523642,285485.485494307,0.0,1.0
2010-04-13,23.33,23.38,23.17,23.32,111900,16.5729055955609,16.6084240387575,16.4592465773315,16.5658019069215,157523.795990201,0.0,1.0
2010-04-14,23.59,23.6,23.3501,23.41,163300,16.7576015001835,16.7647051888228,16.5871840097259,16.6297351046755,229880.570913315,0.0,1.0
2010-04-15,23.59,23.63,23.38,23.41,114600,16.7576015001835,16.7860162547408,16.6084240387575,16.6297351046755,161324.6382527,0.0,1.0
2010-04-16,23.16,23.46,23.0201,23.36,170300,16.4521428886922,16.6652535478722,16.352762284628,16.5942166614788,239734.606408681,0.0,1.0
2010-04-19,23.03,23.05,22.82,22.82,110700,16.3597949363809,16.3740023136596,16.2106174749549,16.2106174749549,155834.532762425,0.0,1.0
2010-04-20,23.1,23.24,22.99,23.16,138100,16.4095207568562,16.5089723978069,16.3313801818236,16.4521428886922,194406.043129999,0.0,1.0
2010-04-21,23.0,23.04,22.81,22.91,916300,16.3384838704629,16.3668986250202,16.2035137863156,16.2745506727089,1289893.24634336,0.0,1.0
2010-04-22,22.71,22.71,22.39,22.6,142200,16.1324768999223,16.1324768999223,15.9051588634637,16.0543363248896,200177.69249157,0.0,1.0
2010-04-23,22.86,22.91,22.5,22.5,435200,16.2390322295123,16.2745506727089,15.9832994384963,15.9832994384963,612639.463940443,0.0,1.0
2010-04-26,22.77,22.854,22.68,22.77,233200,16.1750990317583,16.2347700163287,16.1111658340043,16.1750990317583,328280.153931323,0.0,1.0
2010-04-27,21.93,22.59,21.82,22.5,306600,15.5783891860544,16.0472326362503,15.5002486110218,15.9832994384963,431606.754697014,0.0,1.0
2010-04-28,21.75,22.03,21.48,21.97,306700,15.4505227905464,15.6494260724477,15.2587231972845,15.6068039406117,431747.526632663,0.0,1.0
2010-04-29,22.16,22.18,22.04,22.05,202600,15.741774024759,15.7559814020377,15.6565297610871,15.6636334497264,285203.941623011,0.0,1.0
2010-04-30,21.92,22.28,21.88,22.22,278600,15.5712854974151,15.827018288431,15.5428707428578,15.784396156595,392190.612715551,0.0,1.0
2010-05-03,21.9,22.04,21.77,21.86,285600,15.5570781201364,15.6565297610871,15.4647301678251,15.5286633655791,402044.648210917,0.0,1.0
2010-05-04,21.17,21.56,21.1,21.48,214900,15.0385088494652,15.3155527063991,14.9887830289899,15.2587231972845,302518.889707724,0.0,1.0
2010-05-05,20.63,20.96,20.61,20.7,202800,14.6549096629413,14.8893313880392,14.6407022856626,14.7046354834166,285485.485494306,0.0,1.0
2010-05-06,20.28,21.07,18.89,20.88,493100,14.4062805605647,14.9674719630719,13.4188678396976,14.8325018789246,694146.414680683,0.0,1.0
2010-05-07,20.05,20.49,19.79,20.25,1024500,14.2428957218601,14.5554580219907,14.0581998172374,14.3849694946467,1442208.48071458,0.0,1.0
2010-05-10,20.97,21.22,20.84,21.01,327000,14.8964350766786,15.0740272926619,14.8040871243673,14.9248498312359,460324.229569221,0.0,1.0
2010-05-11,21.05,21.39,20.84,20.89,447000,14.9532645857932,15.1947899995305,14.8040871243673,14.8396055675639,629250.552346919,0.0,1.0
2010-05-12,21.41,21.53,21.2,21.3,181500,15.2089973768092,15.2942416404811,15.0598199153832,15.1308568017765,255501.063201265,0.0,1.0
2010-05-13,21.02,21.32,21.0,21.14,126700,14.9319535198752,15.1450641790552,14.9177461425966,15.0171977835472,178358.042466118,0.0,1.0
2010-05-14,20.6,20.95,20.38,20.89,302000,14.6335985970233,14.8822276993999,14.477317446958,14.8396055675639,425131.245657202,0.0,1.0
2010-05-17,20.61,20.71,20.1,20.71,265300,14.6407022856626,14.7117391720559,14.2784141650567,14.7117391720559,373467.945274357,0.0,1.0
2010-05-18,19.99,20.76,19.91,20.76,289600,14.2002735900241,14.7472576152526,14.1434440809094,14.7472576152526,407675.525636839,0.0,1.0
2010-05-19,20.06,20.19,19.73,19.99,447000,14.2499994104994,14.3423473628107,14.0155776854014,14.2002735900241,629250.552346918,0.0,1.0
2010-05-20,19.33,19.75,19.25,19.66,353100,13.7314301398282,14.0297850626801,13.6746006307135,13.9658518649261,497065.70477337,0.0,1.0
2010-05-21,19.54,19.65,19.16,19.16,199500,13.8806076012541,13.9587481762868,13.6106674329595,13.6106674329595,280840.011617921,0.0,1.0
2010-05-24,19.13,19.5,19.1,19.37,322600,13.5893563670415,13.8521928466968,13.5680453011235,13.7598448943855,454130.264400708,0.0,1.0
2010-05-25,19.2,19.21,18.7,18.78,162700,13.6390821875169,13.6461858761562,13.2838977555503,13.3407272646649,229035.939299426,0.0,1.0
2010-05-26,18.96,19.42,18.9,19.3,587100,13.4685936601729,13.7953633375822,13.4259715283369,13.7101190739102,826472.034189879,0.0,1.0
2010-05-27,19.84,19.84,19.34,19.55,173000,14.0937182604341,14.0937182604341,13.7385338284675,13.8877112898935,243535.448671179,0.0,1.0
2010-05-28,19.58,19.85,19.47,19.76,152000,13.9090223558115,14.1008219490734,13.8308817807788,14.0368887513194,213973.342185081,0.0,1.0
2010-06-01,19.38,19.96,19.38,19.4,422600,13.7669485830248,14.1789625241061,13.7669485830248,13.7811559603035,594902.200048788,0.0,1.0
2010-06-02,20.08,20.11,19.63,19.65,152100,14.2642067877781,14.285517853696,13.9445407990081,13.9587481762868,214114.114120729,0.0,1.0
2010-06-03,20.09,20.1764,19.93,20.16,309700,14.2713104764174,14.3326863462612,14.1576514581881,14.3210362968927,435970.684702104,0.0,1.0
2010-06-04,19.4,19.82,19.2901,19.66,167600,13.7811559603035,14.0795108831554,13.7030864221572,13.9658518649261,235933.764146182,0.0,1.0
2010-06-07,19.3,19.66,19.26,19.53,219700,13.7101190739102,13.9658518649261,13.6817043193529,13.8735039126148,309275.942618832,0.0,1.0
2010-06-08,19.71,19.72,19.34,19.5,207500,14.0013703081228,14.0084739967621,13.7385338284675,13.8521928466968,292101.766469766,0.0,1.0
2010-06-09,19.66,19.99,19.56,19.82,111600,13.9658518649261,14.2002735900241,13.8948149785328,14.0795108831554,157101.480183258,0.0,1.0
2010-06-10,20.24,20.27,20.01,20.16,110000,14.3778658060074,14.3991768719254,14.2144809673027,14.3210362968927,154849.129212888,0.0,1.0
2010-06-11,20.19,20.25,20.04,20.14,376300,14.3423473628107,14.3849694946467,14.2357920332207,14.306828919614,529724.793843726,0.0,1.0
2010-06-14,20.23,20.5224,20.21,20.43,663700,14.370762117368,14.5784739731821,14.3565547400894,14.5128358901547,934303.33689631,0.0,1.0
2010-06-15,20.84,20.86,20.53,20.6,149000,14.8040871243673,14.8182945016459,14.583872776548,14.6335985970233,209750.184115639,0.0,1.0
2010-06-16,20.76,20.867,20.62,20.69,159300,14.7472576152526,14.8232670836935,14.647805974302,14.6975317947773,224249.693487392,0.0,1.0
2010-06-17,21.02,21.05,20.88,21.03,143100,14.9319535198752,14.9532645857932,14.8325018789246,14.9390572085146,201444.639912403,0.0,1.0
2010-06-18,20.94,21.01,20.87,20.92,82800,14.8751240107606,14.9248498312359,14.8253981902853,14.8609166334819,116559.16271661,0.0,1.0
2010-06-21,20.96,21.25,20.9,21.24,217100,14.8893313880392,15.0953383585799,14.8467092562033,15.0882346699405,305615.872291983,0.0,1.0
2010-06-22,20.81,21.13,20.75,21.07,168700,14.7827760584493,15.0100940949079,14.7401539266133,14.9674719630719,237482.255438311,0.0,1.0
2010-06-23,20.55,20.68,20.32,20.64,178600,14.828213382093,14.9220171650454,14.6622528430234,14.8931544625985,247516.670108907,0.323963,1.0
2010-06-24,20.36,20.59,20.33,20.48,140700,14.6911155454703,14.8570760845399,14.6694685186351,14.777703652811,194992.135970454,0.0,1.0
2010-06-25,20.48,20.54,20.26,20.36,116800,14.777703652811,14.8209977064813,14.618958789353,14.6911155454703,161869.804416127,0.0,1.0
2010-06-28,21.5,21.5,20.51,20.66,148800,15.5137025652068,15.5137025652068,14.7993506796461,14.907585813822,206217.696036984,0.0,1.0
2010-06-29,20.13,20.38,20.08,20.38,151700,14.5251550064006,14.7055468966937,14.489076628342,14.7055468966937,210236.723715124,0.0,1.0
2010-06-30,19.99,20.32,19.99,20.16,184600,14.4241355478365,14.6622528430234,14.4241355478365,14.5468020332358,255831.899787817,0.0,1.0
2010-07-01,20.23,20.3299,19.88,20.23,475400,14.5973117625179,14.669396361879,14.3447631161075,14.5973117625179,658843.364892352,0.0,1.0
2010-07-02,20.02,20.17,19.82,20.13,286700,14.4457825746716,14.5540177088475,14.3014690624372,14.5251550064006,397329.391490615,0.0,1.0
2010-07-06,20.42,20.5288,20.24,20.4,471200,14.7344095991406,14.8129161497962,14.6045274381296,14.7199782479172,653022.704117117,0.0,1.0
2010-07-07,20.905,20.93,20.4204,20.45,370700,15.0843698663092,15.1024090553385,14.7346982261651,14.7560566259758,513742.606995364,0.0,1.0
2010-07-08,21.04,21.08,20.8,21.0,356800,15.1817814870675,15.2106441895144,15.0086052723861,15.1529187846206,494478.991572554,0.0,1.0
2010-07-09,21.05,21.11,20.82,20.82,215200,15.1889971626792,15.2322912163496,15.0230366236096,15.0230366236096,298239.571150263,0.0,1.0
2010-07-12,20.96,21.04,20.794,20.81,102900,15.1240560821737,15.1817814870675,15.0042758670191,15.0158209479978,142606.188993318,0.0,1.0
2010-07-13,21.32,21.37,21.21,21.27,429800,15.3838204041958,15.4198987822544,15.3044479724668,15.3477420261372,595647.619332632,0.0,1.0
2010-07-14,21.4,21.4,21.1201,21.13,191000,15.4415458090896,15.4415458090896,15.2395790487174,15.246722567573,264701.478111989,0.0,1.0
2010-07-15,21.61,21.64,21.36,21.52,88200,15.5930749969358,15.6147220237709,15.4126831066427,15.5281339164303,122233.876279986,0.0,1.0
2010-07-16,20.92,21.29,20.86,21.21,105300,15.0951933797268,15.3621733773606,15.0518993260565,15.3044479724668,145932.280864882,0.0,1.0
2010-07-19,20.95,21.06,20.82,20.97,119700,15.116840406562,15.196212838291,15.0230366236096,15.1312717577854,165888.832094267,0.0,1.0
2010-07-20,20.94,20.97,20.64,20.64,128400,15.1096247309503,15.1312717577854,14.8931544625985,14.8931544625985,177945.915128688,0.0,1.0
2010-07-21,20.74,21.02,20.65,21.02,78700,14.9653112187158,15.1673501358441,14.9003701382103,15.1673501358441,109068.095955045,0.0,1.0
2010-07-22,21.26,21.34,21.14,21.15,78000,15.3405263505254,15.3982517554192,15.2539382431847,15.2611539187965,108097.985825839,0.0,1.0
2010-07-23,21.16,21.2299,20.9201,21.02,205100,15.2683695944082,15.3188071669341,15.0952655364829,15.1673501358441,284242.267857429,0.0,1.0
2010-07-26,21.24,21.25,21.041,21.12,366400,15.326094999302,15.3333106749137,15.1825030546287,15.2395068919613,507783.35905881,0.0,1.0
2010-07-27,21.11,21.21,20.97,21.17,255200,15.2322912163496,15.3044479724668,15.1312717577854,15.2755852700199,353674.435676332,0.0,1.0
2010-07-28,21.05,21.2099,21.0,21.2,290600,15.1889971626792,15.3043758157107,15.1529187846206,15.2972322968551,402734.290781907,0.0,1.0
2010-07-29,21.27,21.53,21.09,21.41,187400,15.3477420261372,15.535349592042,15.2178598651261,15.4487614847013,259712.340304642,0.0,1.0
2010-07-30,21.22,21.27,21.08,21.11,130300,15.3116636480785,15.3477420261372,15.2106441895144,15.2322912163496,180579.071193677,0.0,1.0
2010-08-02,21.7,21.75,21.5,21.55,150800,15.6580160774413,15.6940944554999,15.5137025652068,15.5497809432654,208989.439263288,0.0,1.0
2010-08-03,21.69,21.78,21.57,21.67,125200,15.6508004018296,15.7157414823351,15.5642122944889,15.6363690506061,173511.125966602,0.0,1.0
2010-08-04,21.64,21.7781,21.49,21.62,232500,15.6147220237709,15.7143705039689,15.5064868895951,15.6002906725475,322215.150057789,0.0,1.0
2010-08-05,21.71,21.74,21.59,21.73,62900,15.665231753053,15.6868787798882,15.5786436457123,15.6796631042765,87171.3244672468,0.0,1.0
2010-08-06,21.78,21.82,21.59,21.63,323000,15.7157414823351,15.744604184782,15.5786436457123,15.6075063481592,447636.531048023,0.0,1.0
2010-08-09,21.69,21.76,21.61,21.76,149200,15.6508004018296,15.7013101311116,15.5930749969358,15.7013101311116,206772.044682245,0.0,1.0
2010-08-10,21.7,21.77,21.27,21.44,149200,15.6580160774413,15.7085258067234,15.3477420261372,15.4704085115365,206772.044682245,0.0,1.0
2010-08-11,20.94,21.3,20.92,21.3,107200,15.1096247309503,15.3693890529723,15.0951933797268,15.3693890529723,148565.43692987,0.0,1.0
2010-08-12,21.2,21.26,20.98,20.99,418900,15.2972322968551,15.3405263505254,15.1384874333972,15.1457031090089,580541.618749278,0.0,1.0
2010-08-13,21.13,21.25,21.12,21.15,94800,15.246722567573,15.3333106749137,15.2395068919613,15.2611539187965,131380.628926788,0.0,1.0
2010-08-16,21.44,21.53,21.27,21.29,97100,15.4704085115365,15.535349592042,15.3477420261372,15.3621733773606,134568.133637037,0.0,1.0
2010-08-17,21.51,21.65,21.46,21.56,69100,15.5209182408185,15.6219376993827,15.4848398627599,15.5569966188772,95763.7284687879,0.0,1.0
2010-08-18,21.7,21.82,21.61,21.71,84500,15.6580160774413,15.744604184782,15.5930749969358,15.665231753053,117106.151311325,0.0,1.0
2010-08-19,21.61,21.86,21.4601,21.86,99500,15.5930749969358,15.7734668872289,15.484912019516,15.7734668872289,137894.225508601,0.0,1.0
2010-08-20,21.32,21.34,21.15,21.32,107600,15.3838204041958,15.3982517554192,15.2611539187965,15.3838204041958,149119.785575131,0.0,1.0
2010-08-23,21.18,21.42,21.15,21.35,244900,15.2828009456316,15.455977160313,15.2611539187965,15.405467431031,339399.958060871,0.0,1.0
2010-08-24,21.15,21.26,20.95,21.0,362400,15.2611539187965,15.3405263505254,15.116840406562,15.1529187846206,502239.872606202,0.0,1.0
2010-08-25,21.11,21.17,20.9,20.97,170300,15.2322912163496,15.2755852700199,15.0807620285034,15.1312717577854,236013.935719747,0.0,1.0
2010-08-26,21.14,21.36,21.04,21.21,114500,15.2539382431847,15.4126831066427,15.1817814870675,15.3044479724668,158682.299705879,0.0,1.0
2010-08-27,21.46,21.47,21.15,21.39,309400,15.4848398627599,15.4920555383716,15.2611539187965,15.4343301334778,428788.67710916,0.0,1.0
2010-08-30,21.32,21.52,21.32,21.52,239800,15.3838204041958,15.5281339164303,15.3838204041958,15.5281339164303,332332.012833795,0.0,1.0
2010-08-31,21.57,21.68,21.44,21.45,378000,15.5642122944889,15.6435847262178,15.4704085115365,15.4776241871482,523859.46977137,0.0,1.0
2010-09-01,22.12,22.16,22.01,22.01,313500,15.9610744531337,15.9899371555806,15.8817020214047,15.8817020214047,434470.750723082,0.0,1.0
2010-09-02,22.305,22.32,22.16,22.22,180000,16.0945644519506,16.1053879653682,15.9899371555806,16.0332312092509,249456.89036732,0.0,1.0
2010-09-03,22.39,22.39,22.22,22.31,116200,16.1558976946503,16.1558976946503,16.0332312092509,16.0981722897565,161038.281448236,0.0,1.0
2010-09-07,22.28,22.41,22.28,22.41,307700,16.0765252629213,16.1703290458737,16.0765252629213,16.1703290458737,426432.695366801,0.0,1.0
2010-09-08,22.34,22.476,22.31,22.37,336200,16.1198193165916,16.2179525049111,16.0981722897565,16.1414663434268,465930.036341628,0.0,1.0
2010-09-09,22.37,22.57,22.2756,22.52,111600,16.1414663434268,16.2857798556613,16.0733503656521,16.2497014776027,154663.272027738,0.0,1.0
2010-09-10,22.38,22.479,22.32,22.33,218700,16.1486820190385,16.2201172075946,16.1053879653682,16.1126036409799,303090.121796294,0.0,1.0
2010-09-13,22.71,22.78,22.61,22.72,128200,16.3867993142254,16.4373090435075,16.3146425581082,16.3940149898371,177668.740806058,0.0,1.0
2010-09-14,23.0,23.079,22.72,22.72,85900,16.5960539069654,16.653057744298,16.3940149898371,16.3940149898371,119046.371569738,0.0,1.0
2010-09-15,22.78,22.82,22.66,22.75,119000,16.4373090435075,16.4661717459544,16.3507209361668,16.4156620166723,164918.721965061,0.0,1.0
2010-09-16,22.44,22.53,22.37,22.46,89400,16.1919760727089,16.2569171532144,16.1414663434268,16.2064074239323,123896.922215769,0.0,1.0
2010-09-17,22.45,22.55,22.3517,22.45,216900,16.1991917483206,16.2713485044378,16.1282616570574,16.1991917483206,300595.55289262,0.0,1.0
2010-09-20,22.77,22.8599,22.61,22.62,385900,16.4300933678958,16.4949622916452,16.3146425581082,16.3218582337199,534807.855515269,0.0,1.0
2010-09-21,22.8,22.9081,22.58,22.77,137500,16.4517403947309,16.5297418480937,16.292995531273,16.4300933678958,190557.34680837,0.0,1.0
2010-09-22,22.89,23.03,22.8201,22.91,173400,16.5166814752365,16.6177009338006,16.4662439027105,16.5311128264599,240310.137720517,0.0,1.0
2010-09-23,22.61,22.83,22.5801,22.67,61000,16.3146425581082,16.4733874215661,16.2930676880291,16.3579366117785,84538.1684022582,0.0,1.0
2010-09-24,23.04,23.05,22.9,22.9,79400,16.6249166094123,16.632132285024,16.5238971508482,16.5238971508482,110038.206084251,0.0,1.0
2010-09-27,22.9,23.05,22.84,23.01,171900,16.5238971508482,16.632132285024,16.4806030971778,16.6032695825772,238231.33030079,0.0,1.0
2010-09-28,23.04,23.1,22.8,22.93,154100,16.6249166094123,16.6682106630827,16.4517403947309,16.5455441776834,213562.815586689,0.0,1.0
2010-09-29,23.0,23.1,22.9576,23.06,97900,16.5960539069654,16.6682106630827,16.5654594423717,16.6393479606358,135676.830927559,0.0,1.0
2010-09-30,22.82,23.17,22.75,23.07,193800,16.4661717459544,16.7187203923647,16.4156620166723,16.6465636362475,268581.918628814,0.0,1.0
2010-10-01,22.88,23.0,22.8203,22.94,575000,16.5094657996247,16.5960539069654,16.4663882162227,16.5527598532951,796876.177562273,0.0,1.0
2010-10-04,22.85,22.95,22.72,22.81,235800,16.4878187727896,16.5599755289068,16.3940149898371,16.4589560703427,326788.526381188,0.0,1.0
2010-10-05,23.32,23.356,23.07,23.13,188000,16.8269555265406,16.8529319587428,16.6465636362475,16.6898576899178,260543.863272534,0.0,1.0
2010-10-06,23.48,23.56,23.37,23.4,224500,16.9424063363282,17.000131741222,16.8630339045992,16.8846809314344,311128.177152573,0.0,1.0
2010-10-07,23.42,23.62,23.28,23.62,414200,16.8991122826578,17.0434257948923,16.7980928240937,17.0434257948923,574028.022167467,0.0,1.0
2010-10-08,23.57,23.6099,23.46,23.48,91800,17.0073474168337,17.0361379625245,16.9279749851047,16.9424063363282,127223.014087333,0.0,1.0
2010-10-11,23.6,23.67,23.52,23.67,59700,17.0289944436689,17.0795041729509,16.9712690387751,17.0795041729509,82736.5353051609,0.0,1.0
2010-10-12,23.78,23.83,23.52,23.63,135000,17.1588766046799,17.1949549827385,16.9712690387751,17.050641470504,187092.66777549,0.0,1.0
2010-10-13,23.84,24.08,23.84,24.02,146600,17.2021706583503,17.3753468730316,17.2021706583503,17.3320528193613,203168.77848805,0.0,1.0
2010-10-14,24.05,24.11,23.9801,24.03,142200,17.3536998461965,17.3969938998668,17.3032622736705,17.339268494973,197070.943390182,0.0,1.0
2010-10-15,24.0,24.17,23.88,24.15,191500,17.3176214681378,17.4402879535371,17.2310333607971,17.4258566023137,265394.413918565,0.0,1.0
2010-10-18,24.15,24.17,23.97,24.03,274700,17.4258566023137,17.4402879535371,17.2959744413027,17.339268494973,380698.932132793,0.0,1.0
2010-10-19,23.63,23.809,23.53,23.7,163800,17.050641470504,17.1798020639539,16.9784847143868,17.1011511997861,227005.770234261,0.0,1.0
2010-10-20,23.97,24.06,23.78,23.78,149200,17.2959744413027,17.3609155218082,17.1588766046799,17.1588766046799,206772.044682244,0.0,1.0
2010-10-21,23.91,24.13,23.79,24.04,123300,17.2526803876323,17.4114252510902,17.1660922802916,17.3464841705847,170877.969901614,0.0,1.0
2010-10-22,23.63,23.92,23.59,23.92,122600,17.050641470504,17.259896063244,17.0217787680571,17.259896063244,169907.859772408,0.0,1.0
2010-10-25,23.93,24.05,23.86,23.97,125300,17.2671117388558,17.3536998461965,17.2166020095737,17.2959744413027,173649.713127917,0.0,1.0
2010-10-26,23.51,23.58,23.37,23.56,121600,16.9640533631634,17.0145630924454,16.8630339045992,17.000131741222,168521.988159255,0.0,1.0
2010-10-27,23.44,23.51,23.26,23.45,89000,16.9135436338813,16.9640533631634,16.7836614728703,16.920759309493,123342.573570508,0.0,1.0
2010-10-28,23.58,23.7,23.48,23.67,70000,17.0145630924454,17.1011511997861,16.9424063363282,17.0795041729509,97011.0129206244,0.0,1.0
2010-10-29,23.52,23.59,23.42,23.51,245000,16.9712690387751,17.0217787680571,16.8991122826578,16.9640533631634,339538.545222185,0.0,1.0
2010-11-01,23.35,23.53,23.25,23.4,244200,16.8486025533758,16.9784847143868,16.7764457972585,16.8846809314344,338429.847931663,0.0,1.0
2010-11-02,23.93,23.99,23.77,23.78,270800,17.2671117388558,17.3104057925261,17.1516609290682,17.1588766046799,375294.0328415,0.0,1.0
2010-11-03,24.13,24.15,23.77,23.97,224300,17.4114252510902,17.4258566023137,17.1516609290682,17.2959744413027,310851.002829944,0.0,1.0
2010-11-04,24.74,24.74,24.44,24.57,142300,17.8515814634054,17.8515814634054,17.6351111950537,17.7289149780061,197209.530551498,0.0,1.0
2010-11-05,24.63,24.75,24.55,24.55,216900,17.7722090316765,17.8587971390171,17.7144836267827,17.7144836267827,300595.552892619,0.0,1.0
2010-11-08,24.51,24.6238,24.48,24.51,195800,17.6856209243358,17.7677353127972,17.6639738975006,17.6856209243358,271353.661855117,0.0,1.0
2010-11-09,24.25,24.69,24.2,24.62,123100,17.4980133584309,17.8155030853468,17.4619349803723,17.7649933560647,170600.795578984,0.0,1.0
2010-11-10,24.22,24.32,23.98,24.32,505500,17.4763663315958,17.548523087713,17.3031901169144,17.548523087713,700558.100448221,0.0,1.0
2010-11-11,23.96,24.07,23.8501,24.07,73000,17.2887587656909,17.3681311974199,17.2094584907181,17.3681311974199,101168.62776008,0.0,1.0
2010-11-12,23.79,24.05,23.69,23.88,158200,17.1660922802916,17.3536998461965,17.0939355241744,17.2310333607971,219244.889200611,0.0,1.0
2010-11-15,23.8,23.984,23.796,23.93,124100,17.1733079559034,17.3060763871591,17.1704216856587,17.2671117388558,171986.667192135,0.0,1.0
2010-11-16,23.33,23.75,23.21,23.72,193100,16.8341712021523,17.1372295778447,16.7475830948116,17.1155825510096,267611.808499608,0.0,1.0
2010-11-17,23.47,23.59,23.42,23.43,85700,16.9351906607165,17.0217787680571,16.8991122826578,16.9063279582696,118769.197247107,0.0,1.0
2010-11-18,23.79,23.9475,23.71,23.91,116600,17.1660922802916,17.2797391711763,17.1083668753978,17.2526803876323,161592.630093497,0.0,1.0
2010-11-19,23.91,23.93,23.5801,23.72,63900,17.2526803876323,17.2671117388558,17.0146352492015,17.1155825510096,88557.1960803985,0.0,1.0
2010-11-22,23.72,23.83,23.52,23.74,108100,17.1155825510096,17.1949549827385,16.9712690387751,17.130013902233,149812.721381707,0.0,1.0
2010-11-23,23.06,23.4299,23.06,23.36,229000,16.6393479606358,16.9062558015134,16.6393479606358,16.8558182289875,317364.599411756,0.0,1.0
2010-11-24,23.38,23.43,23.3,23.34,85900,16.8702495802109,16.9063279582696,16.8125241753172,16.841386877764,119046.371569738,0.0,1.0
2010-11-26,23.25,23.3289,23.18,23.19,57300,16.7764457972585,16.833377477835,16.7259360679765,16.7331517435882,79410.4434335969,0.0,1.0
2010-11-29,23.13,23.202,22.89,23.04,232700,16.6898576899178,16.7418105543223,16.5166814752365,16.6249166094123,322492.324380419,0.0,1.0
2010-11-30,22.71,22.95,22.71,22.8,260900,16.3867993142254,16.5599755289068,16.3867993142254,16.4517403947309,361573.903871299,0.0,1.0
2010-12-01,23.16,23.21,22.98,23.02,203100,16.711504716753,16.7475830948116,16.581622555742,16.6104852581889,281470.524631126,0.0,1.0
2010-12-02,23.62,23.66,23.18,23.23,142100,17.0434257948923,17.0722884973392,16.7259360679765,16.7620144460351,196932.356228868,0.0,1.0
2010-12-03,23.95,23.96,23.71,23.71,220300,17.2815430900792,17.2887587656909,17.1083668753978,17.1083668753978,305307.516377336,0.0,1.0
2010-12-06,23.62,23.7,23.51,23.64,83900,17.0434257948923,17.1011511997861,16.9640533631634,17.0578571461158,116274.628343434,0.0,1.0
2010-12-07,23.69,24.04,23.64,24.04,75700,17.0939355241744,17.3464841705847,17.0578571461158,17.3464841705847,104910.481115589,0.0,1.0
2010-12-08,23.91,23.99,23.76,23.86,403100,17.2526803876323,17.3104057925261,17.1444452534565,17.2166020095737,558644.847261481,0.0,1.0
2010-12-09,24.05,24.108,23.91,24.01,143500,17.3536998461965,17.3955507647445,17.2526803876323,17.3248371437496,198872.576487279,0.0,1.0
2010-12-10,24.13,24.14,23.94,24.03,241000,17.4114252510902,17.418640926702,17.2743274144675,17.339268494973,333995.058769579,0.0,1.0
2010-12-13,24.36,24.494,24.23,24.23,93000,17.5773857901599,17.674075843357,17.4835820072075,17.4835820072075,128886.060023115,0.0,1.0
2010-12-14,24.59,24.75,24.45,24.45,134400,17.7433463292296,17.8587971390171,17.6423268706654,17.6423268706654,186261.144807598,0.0,1.0
2010-12-15,24.44,24.8194,24.36,24.73,182100,17.6351111950537,17.9088739277625,17.5773857901599,17.8443657877937,252367.220754938,0.0,1.0
2010-12-16,24.6,24.61,24.31,24.44,448300,17.7505620048413,17.757777680453,17.5413074121013,17.6351111950537,621286.24417594,0.0,1.0
2010-12-17,24.36,24.52,24.24,24.52,87400,17.5773857901599,17.6928365999475,17.4907976828192,17.6928365999475,121125.178989465,0.0,1.0
2010-12-20,24.49,24.5351,24.37,24.52,119600,17.6711895731123,17.7037322701212,17.5846014657716,17.6928365999475,165750.244932952,0.0,1.0
2010-12-21,24.725,24.77,24.67,24.77,130900,17.8407579499878,17.8732284902406,17.8010717341234,17.8732284902406,181410.594161568,0.0,1.0
2010-12-22,24.92,24.94,24.76,24.76,126100,17.9814636244165,17.9958949756399,17.8660128146289,17.8660128146289,174758.410418438,0.0,1.0
2010-12-23,24.82,24.87,24.63,24.78,144200,17.9093068682992,17.9453852463578,17.7722090316765,17.8804441658523,199842.686616486,0.0,1.0
2010-12-27,24.77,24.78,24.56,24.67,98100,17.8732284902406,17.8804441658523,17.7216993023944,17.8010717341234,135954.005250189,0.0,1.0
2010-12-28,24.93,25.04,24.89,25.03,91900,17.9886793000282,18.0680517317571,17.9598165975813,18.0608360561454,127361.601248648,0.0,1.0
2010-12-29,25.02,25.12,24.9,24.9,107100,18.0536203805337,18.1257771366509,17.967032273193,17.967032273193,148426.849768555,0.0,1.0
2010-12-30,24.92,24.9999,24.82,24.97,94200,17.9814636244165,18.0391168725541,17.9093068682992,18.0175420024751,130549.105958897,0.0,1.0
2010-12-31,25.08,25.15,24.912,24.97,185600,18.096914434204,18.1474241634861,17.9756910839271,18.0175420024751,257217.77140097,0.0,1.0
2011-01-03,25.14,25.25,25.1,25.15,143100,18.1402084878744,18.2195809196033,18.1113457854275,18.1474241634861,198318.227842019,0.0,1.0
2011-01-04,24.77,25.05,24.68,25.03,362500,17.8732284902406,18.0752674073689,17.8082874097351,18.0608360561454,502378.459767518,0.0,1.0
2011-01-05,24.42,24.42,24.2,24.26,507700,17.6206798438302,17.6206798438302,17.4619349803723,17.5052290340427,703607.017997158,0.0,1.0
2011-01-06,24.36,24.54,24.2736,24.54,361500,17.5773857901599,17.7072679511709,17.5150423528746,17.7072679511709,500992.588154367,0.0,1.0
2011-01-07,24.22,24.39,24.1005,24.36,358200,17.4763663315958,17.5990328169951,17.3901390080357,17.5773857901599,496419.211830965,0.0,1.0
2011-01-10,24.08,24.08,23.839,24.02,137500,17.3753468730316,17.3753468730316,17.2014490907891,17.3320528193613,190557.346808369,0.0,1.0
2011-01-11,24.18,24.21,24.01,24.21,400300,17.4475036291489,17.469150655984,17.3248371437496,17.469150655984,554764.406744655,0.0,1.0
2011-01-12,24.67,24.69,24.46,24.52,127200,17.8010717341234,17.8155030853468,17.6495425462771,17.6928365999475,176282.869192905,0.0,1.0
2011-01-13,24.4,24.63,24.4,24.63,226500,17.6062484926068,17.7722090316765,17.6062484926068,17.7722090316765,313899.920378877,0.0,1.0
2011-01-14,24.55,24.57,24.3,24.34,131600,17.7144836267827,17.7289149780061,17.5340917364896,17.5629544389365,182380.704290773,0.0,1.0
2011-01-18,24.72,24.85,24.62,24.82,140800,17.837150112182,17.9309538951344,17.7649933560647,17.9093068682992,195130.72313177,0.0,1.0
2011-01-19,24.6,24.73,24.53,24.71,170100,17.7505620048413,17.8443657877937,17.7000522755592,17.8299344365702,235736.761397117,0.0,1.0
2011-01-20,24.27,24.35,24.1076,24.33,106200,17.5124447096544,17.5701701145482,17.39526213772,17.5557387633247,147179.565316718,0.0,1.0
2011-01-21,24.59,24.63,24.5,24.57,184600,17.7433463292296,17.7722090316765,17.678405248724,17.7289149780061,255831.899787817,0.0,1.0
2011-01-24,24.97,24.99,24.61,24.63,150800,18.0175420024751,18.0319733536985,17.757777680453,17.7722090316765,208989.439263287,0.0,1.0
2011-01-25,25.14,25.15,24.91,25.1,86200,18.1402084878744,18.1474241634861,17.9742479488047,18.1113457854275,119462.133053683,0.0,1.0
2011-01-26,25.11,25.166,24.98,25.07,167100,18.1185614610392,18.1589692444649,18.0247576780868,18.0896987585923,231579.146557662,0.0,1.0
2011-01-27,24.97,25.04,24.87,25.02,149100,18.0175420024751,18.0680517317571,17.9453852463578,18.0536203805337,206633.457520929,0.0,1.0
2011-01-28,24.78,25.11,24.73,25.06,257300,17.8804441658523,18.1185614610392,17.8443657877937,18.0824830829806,356584.766063952,0.0,1.0
2011-01-31,24.76,24.86,24.67,24.72,169800,17.8660128146289,17.9381695707461,17.8010717341234,17.837150112182,235320.999913171,0.0,1.0
2011-02-01,25.24,25.3,24.9301,25.02,127500,18.2123652439916,18.255659297662,17.9887514567843,18.0536203805337,176698.630676852,0.0,1.0
2011-02-02,25.08,25.14,24.92,25.11,202800,18.096914434204,18.1402084878744,17.9814636244165,18.1185614610392,281054.763147181,0.0,1.0
2011-02-03,25.05,25.06,24.7,24.86,257200,18.0752674073689,18.0824830829806,17.8227187609585,17.9381695707461,356446.178902636,0.0,1.0
2011-02-04,24.92,24.92,24.6401,24.85,145000,17.9814636244165,17.9814636244165,17.7794968640443,17.9309538951344,200951.383907007,0.0,1.0
2011-02-07,24.91,24.97,24.78,24.86,179800,17.9742479488047,18.0175420024751,17.8804441658523,17.9381695707461,249179.71604469,0.0,1.0
2011-02-08,24.91,25.02,24.81,24.98,152600,17.9742479488047,18.0536203805337,17.9020911926875,18.0247576780868,211484.008166961,0.0,1.0
2011-02-09,24.91,24.9599,24.72,24.86,680200,17.9742479488047,18.0102541701072,17.837150112182,17.9381695707461,942669.871265839,0.0,1.0
2011-02-10,24.59,24.64,24.44,24.52,94900,17.7433463292296,17.7794247072882,17.6351111950537,17.6928365999475,131519.216088103,0.0,1.0
2011-02-11,24.67,24.71,24.46,24.54,124000,17.8010717341234,17.8299344365702,17.6495425462771,17.7072679511709,171848.08003082,0.0,1.0
2011-02-14,24.77,24.82,24.65,24.71,348000,17.8732284902406,17.9093068682992,17.7866403828999,17.8299344365702,482283.321376818,0.0,1.0
2011-02-15,24.87,24.9428,24.71,24.78,250700,17.9453852463578,17.9979153648112,17.8299344365702,17.8804441658523,347438.013417151,0.0,1.0
2011-02-16,25.14,25.2,24.7706,24.82,202300,18.1402084878744,18.1835025415447,17.8736614307773,17.9093068682992,280361.827340604,0.0,1.0
2011-02-17,25.44,25.44,25.17,25.24,282600,18.3566787562261,18.3566787562261,18.1618555147096,18.2123652439916,391647.317876692,0.0,1.0
2011-02-18,25.59,25.59,25.32,25.39,97500,18.464913890402,18.464913890402,18.2700906488854,18.3206003781675,135122.482282298,0.0,1.0
2011-02-22,25.16,25.3792,25.15,25.33,269900,18.1546398390978,18.3128074485068,18.1474241634861,18.2773063244971,374046.748389665,0.0,1.0
2011-02-23,25.37,25.45,25.26,25.27,174600,18.306169026944,18.3638944318378,18.2267965952151,18.2340122708268,241973.1836563,0.0,1.0
2011-02-24,25.33,25.42,25.25,25.34,215900,18.2773063244971,18.3422474050027,18.2195809196033,18.2845220001089,299209.681279469,0.0,1.0
2011-02-25,25.46,25.48,25.3558,25.39,70500,18.3711101074496,18.385541458673,18.2959227675754,18.3206003781675,97703.9487271999,0.0,1.0
2011-02-28,25.7,25.8,25.5919,25.8,189900,18.5442863221309,18.6164430782482,18.4662848687682,18.6164430782482,263177.019337523,0.0,1.0
2011-03-01,25.5,25.84,25.484,25.84,221700,18.3999728098965,18.6453057806951,18.3884277289177,18.6453057806951,307247.736635748,0.0,1.0
2011-03-02,25.75,25.82,25.57,25.57,140400,18.5803647001896,18.6308744294716,18.4504825391785,18.4504825391785,194576.374486509,0.0,1.0
2011-03-03,25.7638,25.82,25.61,25.77,182000,18.5903223325337,18.6308744294716,18.4793452416254,18.594796051413,252228.633593624,0.0,1.0
2011-03-04,25.61,25.84,25.43,25.76,109500,18.4793452416254,18.6453057806951,18.3494630806144,18.5875803758013,151752.94164012,0.0,1.0
2011-03-07,25.38,25.72,25.35,25.68,209600,18.3133847025558,18.5587176733544,18.2917376757206,18.5298549709075,290478.690116611,0.0,1.0
2011-03-08,25.33,25.4,25.19,25.29,121700,18.2773063244971,18.3278160537792,18.176286865933,18.2484436220502,168660.575320571,0.0,1.0
2011-03-09,25.32,25.49,25.24,25.49,121000,18.2700906488854,18.3927571342847,18.2123652439916,18.3927571342847,167690.465191365,0.0,1.0
2011-03-10,24.93,25.02,24.9,24.98,141700,17.9886793000282,18.0536203805337,17.967032273193,18.0247576780868,196378.007583606,0.0,1.0
2011-03-11,24.87,24.94,24.8001,24.83,121900,17.9453852463578,17.9958949756399,17.8949476738319,17.9165225439109,168937.749643202,0.0,1.0
2011-03-14,24.74,24.82,24.6,24.72,112300,17.8515814634054,17.9093068682992,17.7505620048413,17.837150112182,155633.382156945,0.0,1.0
2011-03-15,24.13,24.23,23.77,23.91,295500,17.4114252510902,17.4835820072075,17.1516609290682,17.2526803876323,409525.061686351,0.0,1.0
2011-03-16,23.8,24.22,23.66,24.11,410800,17.1733079559034,17.4763663315958,17.0722884973392,17.3969938998668,569316.058682748,0.0,1.0
2011-03-17,24.45,24.56,24.34,24.48,242000,17.6423268706654,17.7216993023944,17.5629544389365,17.6639738975006,335380.93038273,0.0,1.0
2011-03-18,24.49,24.68,24.431,24.57,169800,17.6711895731123,17.8082874097351,17.6286170870031,17.7289149780061,235320.999913172,0.0,1.0
2011-03-21,25.0,25.07,24.83,24.9,206000,18.0391890293102,18.0896987585923,17.9165225439109,17.967032273193,285489.552309266,0.0,1.0
2011-03-22,25.05,25.12,24.92,25.09,446700,18.0752674073689,18.1257771366509,17.9814636244165,18.1041301098158,619068.849594897,0.0,1.0
2011-03-23,25.02,25.12,24.97,25.05,473400,18.0536203805337,18.1257771366509,18.0175420024751,18.0752674073689,656071.62166605,0.0,1.0
2011-03-24,25.36,25.4,25.1886,25.2,130100,18.2989533513323,18.3278160537792,18.1752766713474,18.1835025415447,180301.896871046,0.0,1.0
2011-03-25,25.1,25.31,25.03,25.22,177800,18.1113457854275,18.2628749732737,18.0608360561454,18.1979338927682,246407.972818386,0.0,1.0
2011-03-28,25.18,25.31,25.12,25.17,151000,18.1690711903213,18.2628749732737,18.1257771366509,18.1618555147096,209266.613585918,0.0,1.0
2011-03-29,25.21,25.21,25.0,25.1,162200,18.1907182171565,18.1907182171565,18.0391890293102,18.1113457854275,224788.375653217,0.0,1.0
2011-03-30,25.3,25.39,25.1,25.19,177800,18.255659297662,18.3206003781675,18.1113457854275,18.176286865933,246407.972818385,0.0,1.0
2011-03-31,25.29,25.409,25.21,25.31,80400,18.2484436220502,18.3343101618298,18.1907182171565,18.2628749732737,111424.077697403,0.0,1.0
2011-04-01,25.31,25.35,25.03,25.18,165600,18.2628749732737,18.2917376757206,18.0608360561454,18.1690711903213,229500.339137934,0.0,1.0
2011-04-04,25.42,25.51,25.3462,25.42,119800,18.3422474050027,18.4071884855082,18.2889957189881,18.3422474050027,166027.419255582,0.0,1.0
2011-04-05,25.37,25.45,25.25,25.3,205800,18.306169026944,18.3638944318378,18.2195809196033,18.255659297662,285212.377986636,0.0,1.0
2011-04-06,25.6,25.7,25.52,25.63,242700,18.4721295660137,18.5442863221309,18.4144041611199,18.4937765928489,336351.040511936,0.0,1.0
2011-04-07,25.73,25.82,25.67,25.77,125900,18.5659333489661,18.6308744294716,18.5226392952958,18.594796051413,174481.236095809,0.0,1.0
2011-04-08,25.84,25.96,25.76,25.95,111900,18.6453057806951,18.7318938880358,18.5875803758013,18.724678212424,155079.033511683,0.0,1.0
2011-04-11,25.84,25.93,25.81,25.92,114400,18.6453057806951,18.7102468612006,18.6236587538599,18.7030311855889,158543.712544563,0.0,1.0
2011-04-12,25.85,25.98,25.76,25.9,112500,18.6525214563068,18.7463252392592,18.5875803758013,18.6885998343654,155910.556479575,0.0,1.0
2011-04-13,25.85,26.0268,25.794,25.93,66400,18.6525214563068,18.7800946011221,18.6121136728811,18.7102468612006,92021.8751132779,0.0,1.0
2011-04-14,26.06,26.08,25.89,25.97,95600,18.804050644153,18.8184819953764,18.6813841587537,18.7391095636475,132489.32621731,0.0,1.0
2011-04-15,26.21,26.21,25.97,26.07,339000,18.9122857783289,18.9122857783289,18.7391095636475,18.8112663197647,469810.476858451,0.0,1.0
2011-04-18,25.71,25.78,25.4803,25.77,153500,18.5515019977427,18.6020117270247,18.3857579289414,18.594796051413,212731.292618797,0.0,1.0
2011-04-19,25.93,26.05,25.8608,26.0,83600,18.7102468612006,18.7968349685413,18.6603143859675,18.7607565904827,115858.866859488,0.0,1.0
2011-04-20,26.67,26.67,26.491,26.51,103300,19.2442068564682,19.2442068564682,19.1150462630183,19.1287560466806,143160.537638578,0.0,1.0
2011-04-21,26.85,27.06,26.8,27.06,106100,19.3740890174792,19.5256182053254,19.3380106394206,19.5256182053254,147040.978155403,0.0,1.0
2011-04-25,26.98,27.05,26.84,27.05,203900,19.4678928004316,19.5184025297137,19.3668733418675,19.5184025297137,282579.221921647,0.0,1.0
2011-04-26,27.32,27.32,27.11,27.2,220200,19.7132257712302,19.7132257712302,19.561696583384,19.6266376638895,305168.929216022,0.0,1.0
2011-04-27,27.44,27.51,27.06,27.28,523800,19.7998138785709,19.850323607853,19.5256182053254,19.6843630687833,725919.550968901,0.0,1.0
2011-04-28,27.5,27.5638,27.41,27.43,234600,19.8431079322413,19.8891439426441,19.7781668517358,19.7925982029592,325125.480445406,0.0,1.0
2011-04-29,27.85,27.94,27.74,27.8,96000,20.0956565786516,20.1605976591571,20.0162841469226,20.059578200593,133043.674862571,0.0,1.0
2011-05-02,27.85,28.0,27.82,27.93,686800,20.0956565786516,20.2038917128275,20.0740095518164,20.1533819835454,951816.62391264,0.0,1.0
2011-05-03,27.9,28.0,27.76,27.76,179000,20.1317349567102,20.2038917128275,20.0307154981461,20.0307154981461,248071.018754168,0.0,1.0
2011-05-04,27.8,28.0,27.75,27.96,184000,20.059578200593,20.2038917128275,20.0234998225344,20.1750290103806,255000.376819927,0.0,1.0
2011-05-05,27.31,27.5,27.24,27.36,160600,19.7060100956185,19.8431079322413,19.6555003663364,19.7420884736771,222570.981072175,0.0,1.0
2011-05-06,27.23,27.65,27.06,27.51,481700,19.6482846907247,19.9513430664171,19.5256182053254,19.850323607853,667574.356055211,0.0,1.0
2011-05-09,27.5,27.52,27.2,27.29,305700,19.8431079322413,19.8575392834647,19.6266376638895,19.6915787443951,423660.952140497,0.0,1.0
2011-05-10,27.48,27.51,27.3399,27.42,720500,19.8286765810178,19.850323607853,19.7275849656976,19.7853825273475,998520.497275855,0.0,1.0
2011-05-11,27.18,27.48,27.08,27.42,214000,19.6122063126661,19.8286765810178,19.5400495565489,19.7853825273475,296576.52521448,0.0,1.0
2011-05-12,27.49,27.5599,27.1,27.18,427000,19.8358922566295,19.8863298291555,19.5544809077723,19.6122063126661,591767.178815809,0.0,1.0
2011-05-13,27.09,27.4,26.91,27.37,164200,19.5472652321606,19.770951176124,19.4173830711495,19.7493041492889,227560.118879521,0.0,1.0
2011-05-16,27.24,27.45,27.17,27.22,145700,19.6555003663364,19.8070295541826,19.6049906370544,19.641069015113,201921.494036214,0.0,1.0
2011-05-17,27.28,27.29,26.95,27.07,419800,19.6843630687833,19.6915787443951,19.4462457735964,19.5328338809371,581788.903201116,0.0,1.0
2011-05-18,27.42,27.47,27.1828,27.25,219700,19.7853825273475,19.8214609054061,19.6142267018374,19.6627160419482,304475.993409445,0.0,1.0
2011-05-19,27.55,27.55,27.28,27.3,97400,19.8791863102999,19.8791863102999,19.6843630687833,19.6987944200068,134983.895120983,0.0,1.0
2011-05-20,27.34,27.54,27.3219,27.51,130800,19.7276571224537,19.8719706346882,19.7145967495965,19.850323607853,181272.007000252,0.0,1.0
2011-05-23,26.84,26.98,26.75,26.85,204600,19.3668733418675,19.4678928004316,19.301932261362,19.3740890174792,283549.332050853,0.0,1.0
2011-05-24,26.98,27.05,26.88,26.99,126100,19.4678928004316,19.5184025297137,19.3957360443144,19.4751084760433,174758.410418439,0.0,1.0
2011-05-25,27.25,27.3,26.97,26.97,513200,19.6627160419482,19.6987944200068,19.4606771248199,19.4606771248199,711229.31186949,0.0,1.0
2011-05-26,27.6,27.64,27.32,27.45,142600,19.9152646883585,19.9441273908054,19.7132257712302,19.8070295541826,197625.292035443,0.0,1.0
2011-05-27,27.98,28.01,27.8,27.81,229700,20.189460361604,20.2111073884392,20.059578200593,20.0667938762047,318334.709540963,0.0,1.0
2011-05-31,28.36,28.4,28.17,28.4,696400,20.4636560348495,20.4925187372964,20.3265581982268,20.4925187372964,965120.991398898,0.0,1.0
2011-06-01,28.03,28.57,28.0299,28.51,723900,20.2255387396626,20.6151852226958,20.2254665829065,20.5718911690254,1003232.46076057,0.0,1.0
2011-06-02,28.18,28.23,27.9598,28.18,368100,20.3337738738385,20.3698522518971,20.1748846968683,20.3337738738385,510139.340801169,0.0,1.0
2011-06-03,28.26,28.32,28.11,28.2,481000,20.3914992787323,20.4347933324026,20.2832641445564,20.348205225062,666604.245926004,0.0,1.0
2011-06-06,27.9,28.11,27.85,28.02,354800,20.1317349567102,20.2832641445564,20.0956565786516,20.2183230640509,491707.248346251,0.0,1.0
2011-06-07,27.75,27.91,27.73,27.89,276200,20.0234998225344,20.138950632322,20.0090684713109,20.1245192810985,382777.73955252,0.0,1.0
2011-06-08,27.45,27.65,27.38,27.59,373600,19.8070295541826,19.9513430664171,19.7565198249006,19.9080490127468,517761.634673505,0.0,1.0
2011-06-09,27.53,27.58,27.32,27.37,454000,19.8647549590764,19.9008333371351,19.7132257712302,19.7493041492889,629185.712370907,0.0,1.0
2011-06-10,27.06,27.28,27.01,27.28,290000,19.5256182053254,19.6843630687833,19.4895398272668,19.6843630687833,401902.767814015,0.0,1.0
2011-06-13,27.11,27.35,27.05,27.21,361000,19.561696583384,19.7348727980654,19.5184025297137,19.6338533395013,500299.652347792,0.0,1.0
2011-06-14,27.27,27.39,27.19,27.23,1145700,19.6771473931716,19.7637355005123,19.6194219882778,19.6482846907247,1587793.10718799,0.0,1.0
2011-06-15,26.56,26.9422,26.46,26.87,260500,19.1648344247392,19.4406175466193,19.092677668622,19.3885203687027,361019.555226038,0.0,1.0
2011-06-16,26.51,26.66,26.34,26.53,446300,19.1287560466806,19.2369911808564,19.0060895612813,19.143187397904,618514.500949637,0.0,1.0
2011-06-17,26.48,26.75,26.39,26.71,1612100,19.1071090198454,19.301932261362,19.0421679393399,19.2730695589151,2234163.62756198,0.0,1.0
2011-06-20,26.56,26.68,26.47,26.5,453700,19.1648344247392,19.2514225320799,19.0998933442337,19.1215403710689,628769.950886961,0.0,1.0
2011-06-21,26.96,27.01,26.71,26.78,277600,19.4534614492082,19.4895398272668,19.2730695589151,19.3235792881971,384717.959810932,0.0,1.0
2011-06-22,26.16,26.43,26.15,26.26,200800,19.2603310051901,19.4591188251978,19.252968493338,19.3339561237115,272733.007474507,0.532346,1.0
2011-06-23,25.93,25.94,25.6299,25.84,634300,19.090993232591,19.0983557444431,18.8700442519084,19.0247306259217,861526.626698604,0.0,1.0
2011-06-24,25.83,25.97,25.74,25.97,932500,19.0173681140696,19.1204432799995,18.9511055074004,19.1204432799995,1266551.44158356,0.0,1.0
2011-06-27,25.97,26.0224,25.74,25.75,293200,19.1204432799995,19.1590228421047,18.9511055074004,18.9584680192525,398233.654340267,0.0,1.0
2011-06-28,26.12,26.28,26.05,26.08,279500,19.2308809577816,19.3486811474158,19.1793433748166,19.201430910373,379625.874447832,0.0,1.0
2011-06-29,26.33,26.4,26.143,26.26,259400,19.3854937066765,19.4370312896414,19.2478147350415,19.3339561237115,352325.409058202,0.0,1.0
2011-06-30,26.61,26.65,26.27,26.28,439500,19.5916440385363,19.6210940859448,19.3413186355636,19.3486811474158,596943.011877718,0.0,1.0
2011-07-01,26.54,26.59,26.4,26.43,406400,19.5401064555713,19.576919014832,19.4370312896414,19.4591188251978,551985.529071912,0.0,1.0
2011-07-05,26.78,26.81,26.53,26.62,707400,19.7168067400226,19.738894275579,19.5327439437192,19.5990065503884,960813.393861885,0.0,1.0
2011-07-06,26.54,26.61,26.485,26.58,441800,19.5401064555713,19.5916440385363,19.4996126403846,19.5695565029799,600066.945728274,0.0,1.0
2011-07-07,26.5,26.605,26.47,26.57,327100,19.5106564081628,19.5879627826102,19.4885688726064,19.5621939911277,444277.722833223,0.0,1.0
2011-07-08,26.49,26.587,26.4,26.55,2148500,19.5032938963106,19.5747102612764,19.4370312896414,19.5474689674235,2918161.6860507,0.0,1.0
2011-07-11,26.0,26.19,25.94,26.14,238100,19.1425308155559,19.2824185407465,19.0983557444431,19.2456059814859,323395.06513785,0.0,1.0
2011-07-12,26.01,26.23,25.86,25.9,180200,19.1498933274081,19.3118685881551,19.039455649626,19.0689056970346,244753.426030409,0.0,1.0
2011-07-13,26.37,26.53,26.15,26.19,183900,19.414943754085,19.5327439437192,19.252968493338,19.2824185407465,249778.884833475,0.0,1.0
2011-07-14,26.21,26.48,26.17,26.33,257600,19.2971435644508,19.4959313844585,19.2676935170423,19.3854937066765,349880.591262117,0.0,1.0
2011-07-15,26.2,26.26,26.07,26.2,143400,19.2897810525987,19.3339561237115,19.1940683985209,19.2897810525987,194770.484421535,0.0,1.0
2011-07-18,25.68,25.81,25.51,25.79,189200,18.9069304362876,19.0026430903653,18.7817677348012,18.9879180666611,256977.51501084,0.0,1.0
2011-07-19,25.78,25.9352,25.71,25.81,782300,18.9805555548089,19.0948217387541,18.929017971844,19.0026430903653,1062544.97882125,0.0,1.0
2011-07-20,26.15,26.21,25.9502,26.03,308400,19.252968493338,19.2971435644508,19.1058655065323,19.1646183511123,418878.782396105,0.0,1.0
2011-07-21,26.64,26.71,26.33,26.35,359900,19.6137315740927,19.6652691570577,19.3854937066765,19.4002187303807,488827.73600635,0.0,1.0
2011-07-22,26.55,26.64,26.44,26.62,438500,19.5474689674235,19.6137315740927,19.46648133705,19.5990065503884,595584.779768781,0.0,1.0
2011-07-25,26.82,26.944,26.78,26.88,172700,19.7462567874312,19.8375519343977,19.7168067400226,19.790431858544,234566.685213383,0.0,1.0
2011-07-26,26.81,26.88,26.7215,26.88,149600,19.738894275579,19.790431858544,19.6737360456876,19.790431858544,203191.523496944,0.0,1.0
2011-07-27,26.27,26.71,26.201,26.71,224300,19.3413186355636,19.6652691570577,19.2905173037839,19.6652691570577,304651.462034522,0.0,1.0
2011-07-28,26.11,26.34,26.1,26.15,204900,19.2235184459294,19.3928562185286,19.2161559340773,19.252968493338,278301.759121149,0.0,1.0
2011-07-29,26.32,26.59,26.14,26.2,312300,19.3781311948243,19.576919014832,19.2456059814859,19.2897810525987,424175.887620959,0.0,1.0
2011-08-01,26.12,26.65,25.901,26.63,354300,19.2308809577816,19.6210940859448,19.0696419482198,19.6063690622406,481221.636196304,0.0,1.0
2011-08-02,25.75,26.1,25.74,25.84,510900,18.9584680192525,19.2161559340773,18.9511055074004,19.0247306259217,693920.784455806,0.0,1.0
2011-08-03,25.84,26.0,25.58,25.94,342700,19.0247306259217,19.1425308155559,18.8333053177662,19.0983557444431,465466.143732639,0.0,1.0
2011-08-04,24.39,25.36,24.35,25.3,505400,17.9571664073619,18.6713300570192,17.9277163599534,18.6271549859064,686450.507856653,0.0,1.0
2011-08-05,24.62,24.87,24.0,24.84,743900,18.126504179961,18.3105669762645,17.6700284451286,18.2884794407081,1010388.86583808,0.0,1.0
2011-08-08,23.11,24.078,23.08,23.85,652300,17.0147648902884,17.7274560375752,16.992677354732,17.5595907673465,885974.804659466,0.0,1.0
2011-08-09,24.85,24.85,23.65,24.0,788400,18.2958419525602,18.2958419525602,17.4123405303038,17.6700284451286,1070830.19468576,0.0,1.0
2011-08-10,23.69,24.62,23.55,24.62,657300,17.4417905777123,18.126504179961,17.3387154117824,18.126504179961,892765.965204152,0.0,1.0
2011-08-11,23.96,24.21,22.88,22.88,528700,17.64057839772,17.8246411940234,16.8454271176892,16.8454271176892,718097.315994881,0.0,1.0
2011-08-12,24.36,24.6336,24.15,24.49,306700,17.9350788718055,18.13651719608,17.7804661229106,18.0307915258833,416569.787810913,0.0,1.0
2011-08-15,24.6,24.6499,24.4,24.42,269300,18.1117791562568,18.1485180903989,17.964528919214,17.9792539429183,365771.906936677,0.0,1.0
2011-08-16,24.24,24.53,24.06,24.43,372000,17.8467287295798,18.0602415732918,17.7142035162414,17.9866164547704,505262.344524486,0.0,1.0
2011-08-17,24.53,24.71,24.33,24.56,331400,18.0602415732918,18.1927667866303,17.9129913362491,18.0823291088482,450118.120901652,0.0,1.0
2011-08-18,23.49,23.74,23.32,23.69,335000,17.2945403406696,17.478603136973,17.1693776391832,17.4417905777123,455007.756493823,0.0,1.0
2011-08-19,23.12,23.68,23.01,23.19,230200,17.0221274021405,17.4344280658602,16.941139771767,17.0736649851055,312665.031477249,0.0,1.0
2011-08-22,23.26,23.88,23.2334,23.81,189500,17.1252025680704,17.5816783029029,17.1056182865437,17.530140719938,257384.984643522,0.0,1.0
2011-08-23,24.02,24.02,23.51,23.65,157700,17.6847534688328,17.6847534688328,17.3092653643739,17.4123405303038,214193.203579332,0.0,1.0
2011-08-24,24.24,24.4395,23.96,24.21,284200,17.8467287295798,17.99361084103,17.64057839772,17.8246411940234,386009.565359836,0.0,1.0
2011-08-25,23.86,24.22,23.69,24.12,104300,17.5669532791986,17.8320037058756,17.4417905777123,17.7583785873542,141663.608962107,0.0,1.0
2011-08-26,23.775,23.92,23.34,23.63,128500,17.5043719284555,17.6111283503115,17.1841026628875,17.3976155065995,174532.825998377,0.0,1.0
2011-08-29,24.14,24.18,23.87,23.91,387700,17.7731036110585,17.802553658467,17.5743157910508,17.6037658384593,526586.588634792,0.0,1.0
2011-08-30,23.95,24.072,23.847,23.97,307100,17.6332158858679,17.7230385304639,17.5573820137909,17.6479409095721,417113.080654487,0.0,1.0
2011-08-31,24.67,24.8797,24.536,24.57,374200,18.1633167392217,18.317708612761,18.0646590804031,18.0896916207004,508250.455164147,0.0,1.0
2011-09-01,24.79,25.02,24.73,24.83,225100,18.2516668814474,18.4210046540465,18.2074918103346,18.2811169288559,305738.047721671,0.0,1.0
2011-09-02,24.25,24.642,24.24,24.57,104800,17.854091241432,18.1427017060357,17.8467287295798,18.0896916207004,142342.725016575,0.0,1.0
2011-09-06,22.69,22.71,22.25,22.36,301100,16.7055393924986,16.7202644162029,16.3815888710046,16.4625765013781,408963.688000868,0.0,1.0
2011-09-07,23.14,23.14,22.75,22.85,549900,17.0368524258448,17.0368524258448,16.7497144636114,16.8233395821328,746891.836704339,0.0,1.0
2011-09-08,22.56,22.93,22.47,22.68,178500,16.6098267384208,16.8822396769499,16.5435641317516,16.6981768806465,242444.431445217,0.0,1.0
2011-09-09,21.96,22.3152,21.8,22.18,233100,16.1680760272926,16.4295924482805,16.0502758376584,16.3300512880396,316603.904593166,0.0,1.0
2011-09-12,21.79,21.83,21.28,21.53,363500,16.0429133258063,16.0723633732148,15.6674252213473,15.8514880176507,493717.371598523,0.0,1.0
2011-09-13,22.04,22.087,21.79,21.88,300800,16.2269761221097,16.2615799278148,16.0429133258063,16.1091759324755,408556.218368187,0.0,1.0
2011-09-14,22.38,22.58,21.84,22.12,404000,16.4773015250824,16.6245517621251,16.079725885067,16.2858762169268,548725.772010462,0.0,1.0
2011-09-15,22.68,22.75,22.47,22.69,230100,16.6981768806465,16.7497144636114,16.5435641317516,16.7055393924986,312529.208266355,0.0,1.0
2011-09-16,22.53,22.706,22.4,22.67,310700,16.5877392028644,16.717319411462,16.4920265487867,16.6908143687944,422002.716246661,0.0,1.0
2011-09-19,21.96,22.09,21.72,21.86,132100,16.1680760272926,16.2637886813704,15.9913757428413,16.0944509087713,179422.46159055,0.0,1.0
2011-09-20,21.96,22.22,21.83,22.0,110700,16.1680760272926,16.3595013354482,16.0723633732148,16.1975260747012,150356.294459303,0.0,1.0
2011-09-21,21.59,22.16,21.58,22.05,153300,15.8956630887636,16.3153262643354,15.8883005769114,16.2343386339619,208216.982300009,0.0,1.0
2011-09-22,20.93,21.0988,20.69,20.93,205800,15.4097373065225,15.5340165065866,15.2330370220712,15.4097373065225,279524.168019192,0.0,1.0
2011-09-23,21.1,21.13,20.67,20.68,147700,15.5349000080089,15.5569875435653,15.218311998367,15.2256745102191,200610.882489963,0.0,1.0
2011-09-26,21.65,21.71,21.11,21.39,191400,15.9398381598764,15.9840132309892,15.542262519861,15.7484128517208,259965.625650501,0.0,1.0
2011-09-27,22.09,22.49,22.05,22.23,187700,16.2637886813704,16.5582891554559,16.2343386339619,16.3668638473003,254940.166847435,0.0,1.0
2011-09-28,21.85,22.38,21.85,22.24,131200,16.0870883969191,16.4773015250824,16.0870883969191,16.3742263591525,178200.052692507,0.0,1.0
2011-09-29,22.38,22.582,22.1174,22.53,142000,16.4773015250824,16.6260242644955,16.2839619638453,16.5877392028644,192868.959469024,0.0,1.0
2011-09-30,21.66,22.0,21.66,21.85,178500,15.9472006717285,16.1975260747012,15.9472006717285,16.0870883969191,242444.431445217,0.0,1.0
2011-10-03,21.11,21.776,21.06,21.5,171500,15.542262519861,16.0326058092133,15.5054499606003,15.8294004820943,232936.806682659,0.0,1.0
2011-10-04,21.55,21.58,20.811,20.99,428100,15.866213041355,15.8883005769114,15.3221234154821,15.4539123776353,581459.16583584,0.0,1.0
2011-10-05,21.52,21.56,21.233,21.39,119100,15.8441255057986,15.8735755532072,15.6328214156423,15.7484128517208,161765.444174372,0.0,1.0
2011-10-06,22.1,22.13,21.5,21.58,142000,16.2711511932225,16.293238728779,15.8294004820943,15.8883005769114,192868.959469025,0.0,1.0
2011-10-07,21.8,22.195,21.78,22.03,124800,16.0502758376584,16.3410950558178,16.0355508139542,16.2196136102576,169507.367195312,0.0,1.0
2011-10-10,22.76,22.78,22.46,22.48,1159900,16.7570769754636,16.7718019991679,16.5362016198995,16.5509266436037,1575413.42315578,0.0,1.0
2011-10-11,22.68,22.72,22.39,22.4,111200,16.6981768806465,16.727626928055,16.4846640369345,16.4920265487867,151035.410513771,0.0,1.0
2011-10-12,23.09,23.31,22.92,22.95,274700,17.0000398665841,17.1620151273311,16.8748771650978,16.8969647006542,373106.360324936,0.0,1.0
2011-10-13,22.98,23.01,22.648,22.85,62700,16.9190522362106,16.941139771767,16.6746168427196,16.8233395821328,85161.1532303366,0.0,1.0
2011-10-14,23.25,23.33,23.0836,23.26,96700,17.1178400562183,17.1767401510354,16.9953278589987,17.1252025680704,131341.044934187,0.0,1.0
2011-10-17,22.74,22.98,22.6849,22.97,81600,16.7423519517593,16.9190522362106,16.701784511454,16.9116897243585,110831.740089242,0.0,1.0
2011-10-18,22.98,23.14,22.43,22.68,81500,16.9190522362106,17.0368524258448,16.5141140843431,16.6981768806465,110695.916878348,0.0,1.0
2011-10-19,22.5,22.81,22.46,22.74,89400,16.565651667308,16.7938895347243,16.5362016198995,16.7423519517593,121425.950538949,0.0,1.0
2011-10-20,22.85,22.94,22.5,22.83,169700,16.8233395821328,16.889602188802,16.565651667308,16.8086145584285,230491.988886573,0.0,1.0
2011-10-21,23.48,23.48,23.23,23.23,124100,17.2871778288174,17.2871778288174,17.103115032514,17.103115032514,168556.604719056,0.0,1.0
2011-10-24,23.62,23.68,23.37,23.38,188000,17.3902529947474,17.4344280658602,17.2061901984439,17.2135527102961,255347.636480116,0.0,1.0
2011-10-25,23.28,23.529,23.23,23.47,220800,17.1399275917747,17.3232541368929,17.103115032514,17.2798153169653,299897.649653243,0.0,1.0
2011-10-26,23.5,23.61,23.07,23.55,123100,17.3019028525217,17.3828904828952,16.9853148428798,17.3387154117824,167198.372610119,0.0,1.0
2011-10-27,24.34,24.7353,24.262,24.38,111000,17.9203538481012,18.2113939416162,17.8629262556545,17.9498038955098,150763.764091984,0.0,1.0
2011-10-28,24.49,24.52,24.3,24.37,86200,18.0307915258833,18.0528790614397,17.8909038006927,17.9424413836576,117079.607790351,0.0,1.0
2011-10-31,23.5,24.13,23.47,24.08,122300,17.3019028525217,17.7657410992063,17.2798153169653,17.7289285399457,166111.786922969,0.0,1.0
2011-11-01,22.7,22.99,22.3206,22.41,271500,16.7129019043508,16.9264147480627,16.4335682046807,16.4993890606388,368760.017576337,0.0,1.0
2011-11-02,22.87,23.0248,22.68,22.88,112600,16.8380646058371,16.9520362893082,16.6981768806465,16.8454271176892,152936.935466282,0.0,1.0
2011-11-03,23.38,23.456,22.76,23.12,128900,17.2135527102961,17.2695078003723,16.7570769754636,17.0221274021405,175076.118841952,0.0,1.0
2011-11-04,23.11,23.175,22.82,23.01,159000,17.0147648902884,17.0626212173273,16.8012520465764,16.941139771767,215958.905320949,0.0,1.0
2011-11-07,22.73,22.81,22.54,22.73,184600,16.7349894399072,16.7938895347243,16.5951017147166,16.7349894399072,250729.647309731,0.0,1.0
2011-11-08,23.11,23.167,22.79,22.98,142900,17.0147648902884,17.0567312078456,16.77916451102,16.9190522362106,194091.368367067,0.0,1.0
2011-11-09,22.0,22.4,21.94,22.4,143700,16.1975260747012,16.4920265487867,16.1533510035884,16.4920265487867,195177.954054216,0.0,1.0
2011-11-10,22.16,22.35,22.0004,22.34,90400,16.3153262643354,16.455213989526,16.1978205751753,16.4478514776738,122784.182647885,0.0,1.0
2011-11-11,22.62,22.74,22.48,22.54,123100,16.6540018095337,16.7423519517593,16.5509266436037,16.5951017147166,167198.372610118,0.0,1.0
2011-11-14,22.37,22.56,22.3,22.48,81900,16.4699390132302,16.6098267384208,16.4184014302653,16.5509266436037,111239.209721923,0.0,1.0
2011-11-15,22.32,22.45,22.18,22.36,326000,16.4331264539696,16.5288391080473,16.3300512880396,16.4625765013781,442783.667513392,0.0,1.0
2011-11-16,22.04,22.387,22.01,22.21,199900,16.2269761221097,16.4824552833789,16.2048885865533,16.3521388235961,271510.598576464,0.0,1.0
2011-11-17,21.79,22.23,21.77,22.19,279400,16.0429133258063,16.3668638473003,16.028188302102,16.3374137998918,379490.051236939,0.0,1.0
2011-11-18,21.93,22.15,21.89,22.11,72200,16.1459884917362,16.3079637524832,16.1165384443277,16.2785137050747,98064.3582652362,0.0,1.0
2011-11-21,21.47,21.63,21.36,21.57,253100,15.8073129465379,15.9251131361721,15.7263253161644,15.8809380650593,343768.546771902,0.0,1.0
2011-11-22,21.45,21.61,21.36,21.52,140000,15.7925879228336,15.9103881124678,15.7263253161644,15.8441255057986,190152.495251151,0.0,1.0
2011-11-23,20.98,21.26,20.96,21.26,81200,15.4465498657832,15.652700197643,15.4318248420789,15.652700197643,110288.447245667,0.0,1.0
2011-11-25,20.72,21.03,20.72,20.88,70600,15.2551245576277,15.4833624250439,15.2551245576277,15.3729247472618,95891.186890937,0.0,1.0
2011-11-28,21.49,21.617,21.36,21.55,202300,15.8220379702422,15.9155418707643,15.7263253161644,15.866213041355,274770.355637912,0.0,1.0
2011-11-29,21.54,21.65,21.44,21.51,235400,15.8588505295029,15.9398381598764,15.7852254109815,15.8367629939465,319727.83844372,0.0,1.0
2011-11-30,22.36,22.4,22.16,22.18,273800,16.4625765013781,16.4920265487867,16.3153262643354,16.3300512880396,371883.951426893,0.0,1.0
2011-12-01,22.37,22.644,22.29,22.48,324000,16.4699390132302,16.6716718379788,16.4110389184131,16.5509266436037,440067.203295521,0.0,1.0
2011-12-02,22.25,22.48,22.25,22.47,232000,16.3815888710046,16.5509266436037,16.3815888710046,16.5435641317516,315109.849273335,0.0,1.0
2011-12-05,22.42,22.62,22.31,22.56,135400,16.5067515724909,16.6540018095337,16.4257639421174,16.6098267384208,183904.627550041,0.0,1.0
2011-12-06,22.42,22.49,22.3345,22.38,178400,16.5067515724909,16.5582891554559,16.4438020961552,16.4773015250824,242308.608234323,0.0,1.0
2011-12-07,22.59,22.61,22.192,22.28,107700,16.6319142739773,16.6466392976815,16.3388863022622,16.403676406561,146281.598132492,0.0,1.0
2011-12-08,22.11,22.37,22.07,22.35,221600,16.2785137050747,16.4699390132302,16.2490636576661,16.455213989526,300984.235340392,0.0,1.0
2011-12-09,22.52,22.53,22.29,22.29,155700,16.5803766910123,16.5877392028644,16.4110389184131,16.4110389184131,211476.739361458,0.0,1.0
2011-12-12,21.97,22.19,21.91,22.19,106400,16.1754385391448,16.3374137998918,16.1312634680319,16.3374137998918,144515.896390874,0.0,1.0
2011-12-13,21.63,22.1,21.57,21.98,98000,15.9251131361721,16.2711511932225,15.8809380650593,16.1828010509969,133106.746675805,0.0,1.0
2011-12-14,21.51,21.644,21.4,21.56,186100,15.8367629939465,15.9354206527651,15.755775363573,15.8735755532072,252766.995473136,0.0,1.0
2011-12-15,21.87,21.98,21.76,21.94,157200,16.1018134206234,16.1828010509969,16.0208257902499,16.1533510035884,213514.087524863,0.0,1.0
2011-12-16,21.73,21.93,21.68,21.88,234200,15.9987382546935,16.1459884917362,15.9619256954328,16.1091759324755,318097.959912995,0.0,1.0
2011-12-19,21.8,22.02,21.77,21.95,185600,16.0502758376584,16.2122510984055,16.028188302102,16.1607135154405,252087.879418669,0.0,1.0
2011-12-20,22.25,22.3,22.13,22.15,149400,16.3946610107981,16.4315029456538,16.3062403671443,16.3209771410866,202758.080683132,0.017755,1.0
2011-12-21,22.1801,22.23,22.0196,22.18,95100,16.3431559858698,16.3799242368558,16.2248933749829,16.3430823020001,129064.882683841,0.0,1.0
2011-12-22,22.33,22.33,22.11,22.12,162500,16.4536081065672,16.4536081065672,16.291503593202,16.2988719801732,220536.734344104,0.0,1.0
2011-12-23,22.45,22.49,22.32,22.38,91500,16.542028750221,16.5715022981056,16.4462397195961,16.490450041423,124179.14579991,0.0,1.0
2011-12-27,22.46,22.56,22.39,22.39,118100,16.5493971371921,16.6230810069036,16.4978184283941,16.4978184283941,160279.312775622,0.0,1.0
2011-12-28,22.25,22.49,22.2251,22.47,95800,16.3946610107981,16.5715022981056,16.3763137272399,16.5567655241633,130014.887077939,0.0,1.0
2011-12-29,22.54,22.55,22.201,22.24,1009600,16.6083442329613,16.6157126199324,16.3585559146395,16.3872926238269,1370177.76611573,0.0,1.0
2011-12-30,22.62,22.682,22.49,22.52,208600,16.6672913287304,16.7129753279515,16.5715022981056,16.593607459019,283101.309441108,0.0,1.0
2012-01-03,23.14,23.19,23.02,23.02,191900,17.05044745123,17.0872893860857,16.9620268075763,16.9620268075763,260436.918896205,0.0,1.0
2012-01-04,23.01,23.04,22.79,22.94,110000,16.9546584206051,16.9767635815185,16.7925539072399,16.9030797118071,149286.404786778,0.0,1.0
2012-01-05,22.62,22.64,22.47,22.58,299700,16.6672913287304,16.6820281026727,16.5567655241633,16.6378177808459,406737.595587249,0.0,1.0
2012-01-06,22.38,22.51,22.3,22.51,94500,16.490450041423,16.5862390720478,16.4315029456538,16.5862390720478,128250.593203186,0.0,1.0
2012-01-09,22.54,22.54,22.37,22.46,529600,16.6083442329613,16.6083442329613,16.4830816544518,16.5493971371921,718746.181591612,0.0,1.0
2012-01-10,22.7,22.754,22.6604,22.73,92300,16.7262384244996,16.7660277141438,16.6970596120939,16.748343585413,125264.865107451,0.0,1.0
2012-01-11,22.52,22.53,22.35,22.46,111300,16.593607459019,16.6009758459901,16.4683448805095,16.5493971371921,151050.69866153,0.0,1.0
2012-01-12,22.8,22.85,22.63,22.73,236300,16.7999222942111,16.8367642290668,16.6746597157016,16.748343585413,320694.340464686,0.0,1.0
2012-01-13,22.54,22.54,22.25,22.42,225100,16.6083442329613,16.6083442329613,16.3946610107981,16.5199235893075,305494.270159123,0.0,1.0
2012-01-17,22.62,22.806,22.62,22.69,245200,16.6672913287304,16.8043433263937,16.6672913287304,16.7188700375285,332772.967761072,0.0,1.0
2012-01-18,23.31,23.33,22.91,22.98,132600,17.1757100297395,17.1904468036818,16.8809745508937,16.9325532596917,179957.975224788,0.0,1.0
2012-01-19,23.68,23.69,23.41,23.51,95700,17.4483403476718,17.455708734643,17.2493938994509,17.3230777691624,129879.172164497,0.0,1.0
2012-01-20,23.51,23.53,23.398,23.53,293500,17.3230777691624,17.3378145431047,17.2405518350855,17.3378145431047,398323.27095381,0.0,1.0
2012-01-23,23.67,23.68,23.5208,23.59,139500,17.4409719607007,17.4483403476718,17.3310356270912,17.3820248649315,189322.304252322,0.0,1.0
2012-01-24,23.6,23.64,23.37,23.43,388200,17.3893932519027,17.4188667997873,17.2199203515663,17.2641306733932,526845.293983881,0.0,1.0
2012-01-25,23.66,23.7,23.18,23.25,134800,17.4336035737295,17.4630771216141,17.0799209991146,17.1314997079126,182943.703320524,0.0,1.0
2012-01-26,23.62,23.7971,23.5915,23.77,114500,17.404130025845,17.5346241591039,17.3831301229772,17.5146558304121,155393.575891691,0.0,1.0
2012-01-27,23.69,23.71,23.48,23.53,66300,17.455708734643,17.4704455085853,17.3009726082489,17.3378145431047,89978.987612394,0.0,1.0
2012-01-30,23.29,23.33,23.22,23.26,194200,17.1609732557972,17.1904468036818,17.1093945469992,17.1388680948837,263558.361905383,0.0,1.0
2012-01-31,23.32,23.43,23.19,23.42,100900,17.1830784167106,17.2641306733932,17.0872893860857,17.2567622864221,136936.347663508,0.0,1.0
2012-02-01,23.73,23.85,23.61,23.63,118600,17.4851822825276,17.5736029261813,17.3967616388738,17.4114984128161,160957.887342834,0.0,1.0
2012-02-02,23.74,23.76,23.6,23.66,193800,17.4925506694987,17.507287443441,17.3893932519027,17.4336035737295,263015.502251614,0.0,1.0
2012-02-03,24.0215,24.04,23.77,23.78,337300,17.6999707627364,17.7136022786331,17.5146558304121,17.5220242173833,457766.403041638,0.0,1.0
2012-02-06,23.97,23.98,23.75,23.76,145800,17.662023569835,17.6693919568062,17.4999190564699,17.507287443441,197872.343799202,0.0,1.0
2012-02-07,24.18,24.19,23.872,23.95,147900,17.8167596962291,17.8241280832002,17.5898133775178,17.6472867958928,200722.356981494,0.0,1.0
2012-02-08,24.23,24.25,24.08,24.17,107500,17.8536016310848,17.8683384050271,17.7430758265176,17.809391309258,145893.531950715,0.0,1.0
2012-02-09,24.31,24.33,24.13,24.31,160000,17.912548726854,17.9272855007963,17.7799177613734,17.912548726854,217143.86150804,0.0,1.0
2012-02-10,23.94,23.97,23.82,23.82,346500,17.6399184089216,17.662023569835,17.5514977652679,17.5514977652679,470252.175078349,0.0,1.0
2012-02-13,24.17,24.23,24.11,24.23,72500,17.809391309258,17.8536016310848,17.7651809874311,17.8536016310848,98393.3122458304,0.0,1.0
2012-02-14,24.02,24.11,23.862,24.02,409300,17.6988655046908,17.7651809874311,17.5824449905467,17.6988655046908,555481.140720254,0.0,1.0
2012-02-15,24.0,24.14,23.94,24.14,596400,17.6841287307485,17.7872861483445,17.6399184089216,17.7872861483445,809403.743771218,0.0,1.0
2012-02-16,24.32,24.37,23.99,24.0,223800,17.9199171138251,17.9567590486809,17.6767603437773,17.6841287307485,303729.976284371,0.0,1.0
2012-02-17,24.41,24.45,24.3,24.43,95600,17.9862325965654,18.01570614445,17.9051803398828,18.0009693705077,129743.457251054,0.0,1.0
2012-02-21,24.47,24.58,24.4,24.49,249300,18.0304429183923,18.1114951750749,17.9788642095943,18.0451796923346,338337.279212215,0.0,1.0
2012-02-22,24.37,24.4384,24.28,24.35,147500,17.9567590486809,18.0071588155635,17.8904435659405,17.9420222747386,200179.497327724,0.0,1.0
2012-02-23,24.61,24.62,24.33,24.46,164900,18.1336003359883,18.1409687229595,17.9272855007963,18.0230745314212,223793.892266724,0.0,1.0
2012-02-24,24.75,24.81,24.62,24.67,140600,18.2367577535844,18.2809680754112,18.1409687229595,18.1778106578152,190815.16830019,0.0,1.0
2012-02-27,24.63,24.7,24.38,24.41,94300,18.1483371099306,18.1999158187286,17.964127435652,17.9862325965654,127979.163376301,0.0,1.0
2012-02-28,24.66,24.73,24.5238,24.6,149400,18.1704422708441,18.2220209796421,18.0700848402971,18.1262319490172,202758.080683132,0.0,1.0
2012-02-29,24.35,24.76,24.3401,24.7,156300,17.9420222747386,18.2441261405555,17.9347275716371,18.1999158187286,212122.409710666,0.0,1.0
2012-03-01,24.53,24.54,24.4015,24.41,319900,18.0746532402192,18.0820216271903,17.97996946764,17.9862325965654,434152.008102637,0.0,1.0
2012-03-02,24.33,24.38,24.21,24.3,121400,17.9272855007963,17.964127435652,17.8388648571425,17.9051803398828,164757.904919225,0.0,1.0
2012-03-05,24.35,24.41,24.25,24.35,62300,17.9420222747386,17.9862325965654,17.8683384050271,17.9420222747386,84550.3910746929,0.0,1.0
2012-03-06,23.66,23.86,23.54,23.86,333500,17.4336035737295,17.5809713131524,17.3451829300758,17.5809713131524,452609.236330822,0.0,1.0
2012-03-07,23.99,24.01,23.776,23.8,322200,17.6767603437773,17.6914971177196,17.5190768625948,17.5367609913256,437273.451111816,0.0,1.0
2012-03-08,24.56,24.62,24.3,24.34,79100,18.0967584011326,18.1409687229595,17.9051803398828,17.9346538877674,107350.496533037,0.0,1.0
2012-03-09,24.42,24.46,24.35,24.41,113700,17.9936009835366,18.0230745314212,17.9420222747386,17.9862325965654,154307.856584151,0.0,1.0
2012-03-12,24.46,24.49,24.319,24.43,85700,18.0230745314212,18.0451796923346,17.919180275128,18.0009693705077,116307.680820244,0.0,1.0
2012-03-13,24.69,24.7,24.47,24.47,213900,18.1925474317575,18.1999158187286,18.0304429183923,18.0304429183923,290294.199853561,0.0,1.0
2012-03-14,24.56,24.72,24.47,24.67,199800,18.0967584011326,18.2146525926709,18.0304429183923,18.1778106578152,271158.397058165,0.0,1.0
2012-03-15,24.9,24.95,24.61,24.63,142700,18.3472835581515,18.3841254930073,18.1336003359883,18.1483371099306,193665.181482484,0.0,1.0
2012-03-16,25.02,25.13,25.0,25.01,103000,18.4357042018053,18.5167564584879,18.420967427863,18.4283358148341,139786.360845801,0.0,1.0
2012-03-19,25.19,25.24,24.94,24.95,79200,18.5609667803148,18.5978087151705,18.3767571060361,18.3841254930073,107486.21144648,0.0,1.0
2012-03-20,25.025,25.0875,24.88,24.92,99800,18.4393883952909,18.4854408138605,18.3325467842093,18.3620203320938,135443.48361564,0.0,1.0
2012-03-21,24.92,25.09,24.85,25.02,150900,18.3620203320938,18.4872829106033,18.3104416232958,18.4357042018053,204793.804384771,0.0,1.0
2012-03-22,24.72,24.75,24.59,24.66,108000,18.2146525926709,18.2367577535844,18.118863562046,18.1704422708441,146572.106517927,0.0,1.0
2012-03-23,24.85,24.8635,24.65,24.72,375700,18.3104416232958,18.3203889457069,18.1630738838729,18.2146525926709,509880.929803567,0.0,1.0
2012-03-26,25.21,25.23,25.06,25.13,116100,18.575703554257,18.5904403281993,18.4651777496899,18.5167564584879,157565.014506772,0.0,1.0
2012-03-27,25.0,25.15,25.0,25.15,62500,18.420967427863,18.5314932324302,18.420967427863,18.5314932324302,84821.8209015781,0.0,1.0
2012-03-28,24.96,25.08,24.846,25.05,481600,18.3914938799784,18.4799145236322,18.3074942685074,18.4578093627187,653603.023139201,0.0,1.0
2012-03-29,24.73,24.764,24.55,24.67,172500,18.2220209796421,18.247073495344,18.0893900141615,18.1778106578152,234108.225688355,0.0,1.0
2012-03-30,25.03,25.0715,24.87,24.96,218400,18.4430725887764,18.4736513947067,18.3251783972381,18.3914938799784,296401.370958475,0.0,1.0
2012-04-02,25.36,25.41,24.97,24.99,120100,18.6862293588242,18.72307129368,18.3988622669496,18.4135990408919,162993.611044473,0.0,1.0
2012-04-03,25.02,25.33,24.9,25.28,274000,18.4357042018053,18.6641241979108,18.3472835581515,18.6272822630551,371858.862832518,0.0,1.0
2012-04-04,24.56,24.63,24.4101,24.61,310500,18.0967584011326,18.1483371099306,17.9863062804351,18.1336003359883,421394.80623904,0.0,1.0
2012-04-05,24.32,24.45,24.252,24.31,234500,17.9199171138251,18.01570614445,17.8698120824213,17.912548726854,318251.472022722,0.0,1.0
2012-04-09,24.26,24.34,24.02,24.02,237200,17.8757067919983,17.9346538877674,17.6988655046908,17.6988655046908,321915.774685669,0.0,1.0
2012-04-10,23.8,24.2139,23.8,24.2,404700,17.5367609913256,17.8417385280613,17.5367609913256,17.8314964701714,549238.254701898,0.0,1.0
2012-04-11,24.04,24.16,24.01,24.13,135100,17.7136022786331,17.8020229222868,17.6914971177196,17.7799177613734,183350.848060851,0.0,1.0
2012-04-12,24.53,24.542,24.21,24.21,86100,18.0746532402192,18.0834953045846,17.8388648571425,17.8388648571425,116850.540474014,0.0,1.0
2012-04-13,24.05,24.27,24.03,24.27,120600,17.7209706656042,17.8830751789694,17.7062338916619,17.8830751789694,163672.185611685,0.0,1.0
2012-04-16,24.32,24.39,24.05,24.18,183100,17.9199171138251,17.9714958226231,17.7209706656042,17.8167596962291,248494.006513264,0.0,1.0
2012-04-17,24.71,24.74,24.4701,24.55,96700,18.2072842056998,18.2293893666132,18.030516602262,18.0893900141615,131236.321298922,0.0,1.0
2012-04-18,24.52,24.6,24.4,24.44,137500,18.067284853248,18.1262319490172,17.9788642095943,18.0083377574789,186608.005983472,0.0,1.0
2012-04-19,24.67,24.78,24.57,24.61,170900,18.1778106578152,18.2588629144978,18.1041267881038,18.1336003359883,231936.787073275,0.0,1.0
2012-04-20,24.93,25.0,24.78,24.78,232500,18.369388719065,18.420967427863,18.2588629144978,18.2588629144978,315537.17375387,0.0,1.0
2012-04-23,24.56,24.6,24.34,24.5,191300,18.0967584011326,18.1262319490172,17.9346538877674,18.0525480793057,259622.629415551,0.0,1.0
2012-04-24,24.56,24.69,24.51,24.52,99700,18.0967584011326,18.1925474317575,18.0599164662769,18.067284853248,135307.768702198,0.0,1.0
2012-04-25,24.86,24.88,24.72,24.76,249600,18.317810010267,18.3325467842093,18.2146525926709,18.2441261405555,338744.423952542,0.0,1.0
2012-04-26,24.88,24.92,24.68,24.72,169000,18.3325467842093,18.3620203320938,18.1851790447864,18.2146525926709,229358.203717867,0.0,1.0
2012-04-27,24.84,24.92,24.8,24.89,129200,18.3030732363247,18.3620203320938,18.2735996884401,18.3399151711804,175343.668167742,0.0,1.0
2012-04-30,24.82,24.89,24.72,24.88,170000,18.2883364623824,18.3399151711804,18.2146525926709,18.3325467842093,230715.352852292,0.0,1.0
2012-05-01,24.99,25.055,24.84,24.85,209400,18.4135990408919,18.4614935562043,18.3030732363247,18.3104416232958,284187.028748647,0.0,1.0
2012-05-02,24.77,24.8,24.63,24.75,336300,18.2514945275267,18.2735996884401,18.1483371099306,18.2367577535844,456409.253907211,0.0,1.0
2012-05-03,24.54,24.78,24.53,24.76,169400,18.0820216271903,18.2588629144978,18.0746532402192,18.2441261405555,229901.063371638,0.0,1.0
2012-05-04,24.3,24.62,24.22,24.55,519300,17.9051803398828,18.1409687229595,17.8462332441137,18.0893900141615,704767.545507034,0.0,1.0
2012-05-07,24.27,24.3,24.13,24.18,193000,17.8830751789694,17.9051803398828,17.7799177613734,17.8167596962291,261929.782944073,0.0,1.0
2012-05-08,23.98,24.03,23.8259,24.0,286800,17.6693919568062,17.7062338916619,17.5558451135808,17.6841287307485,389230.371753161,0.0,1.0
2012-05-09,23.64,23.716,23.39,23.52,328400,17.4188667997873,17.474866540768,17.2346571255086,17.3304461561335,445687.775745251,0.0,1.0
2012-05-10,23.57,23.7,23.53,23.66,313900,17.3672880909892,17.4630771216141,17.3378145431047,17.4336035737295,426009.113296087,0.0,1.0
2012-05-11,23.52,23.71,23.42,23.43,190000,17.3304461561335,17.4704455085853,17.2567622864221,17.2641306733932,257858.335540798,0.0,1.0
2012-05-14,23.09,23.24,23.09,23.19,192600,17.0136055163743,17.1241313209414,17.0136055163743,17.0872893860857,261386.923290303,0.0,1.0
2012-05-15,22.86,23.12,22.84,23.02,220000,16.8441326160379,17.0357106772877,16.8293958420956,16.9620268075763,298572.809573556,0.0,1.0
2012-05-16,22.79,23.11,22.77,23.01,211000,16.7925539072399,17.0283422903166,16.7778171332976,16.9546584206051,286358.467363728,0.0,1.0
2012-05-17,22.58,22.82,22.57,22.77,332100,16.6378177808459,16.8146590681533,16.6304493938747,16.7778171332976,450709.227542625,0.0,1.0
2012-05-18,22.56,22.73,22.49,22.7,549500,16.6230810069036,16.748343585413,16.5715022981056,16.7262384244996,745753.449366674,0.0,1.0
2012-05-21,22.94,22.95,22.67,22.7,225700,16.9030797118071,16.9104480987782,16.7041332635862,16.7262384244996,306308.559639779,0.0,1.0
2012-05-22,22.85,23.15,22.78,23.0,1013500,16.8367642290668,17.0578158382011,16.7851855202688,16.947290033634,1375470.64773999,0.0,1.0
2012-05-23,22.68,22.75,22.36,22.74,162000,16.7115016505573,16.7630803593553,16.4757132674807,16.7557119723842,219858.159776891,0.0,1.0
2012-05-24,22.49,22.65,22.373,22.58,193700,16.5715022981056,16.6893964896439,16.4852921705432,16.6378177808459,262879.78733817,0.0,1.0
2012-05-25,22.49,22.56,22.41,22.41,302400,16.5715022981056,16.6230810069036,16.5125552023364,16.5125552023364,410401.898250195,0.0,1.0
2012-05-29,22.66,22.79,22.53,22.72,262000,16.696764876615,16.7925539072399,16.6009758459901,16.7409751984419,355573.073219416,0.0,1.0
2012-05-30,22.32,22.54,22.31,22.53,151600,16.4462397195961,16.6083442329613,16.4388713326249,16.6009758459901,205743.808778868,0.0,1.0
2012-05-31,22.25,22.34,22.05,22.34,510800,16.3946610107981,16.4609764935384,16.2472932713752,16.4609764935384,693231.777864417,0.0,1.0
2012-06-01,21.93,22.07,21.824,21.99,541100,16.1588726277214,16.2620300453175,16.0807677258273,16.2030829495483,734353.396637504,0.0,1.0
2012-06-04,21.88,22.02,21.76,21.96,305600,16.1220306928657,16.2251881104617,16.033610049212,16.1809777886349,414744.775480356,0.0,1.0
2012-06-05,21.82,21.9099,21.69,21.82,1511800,16.0778203710388,16.1440621699094,15.9820313404139,16.0778203710388,2051738.0614241,0.0,1.0
2012-06-06,22.5,22.5067,22.0,22.0,349700,16.5788706850767,16.5838075043474,16.2104513365194,16.2104513365194,474595.05230851,0.0,1.0
2012-06-07,22.54,22.75,22.53,22.72,133900,16.6083442329613,16.7630803593553,16.6009758459901,16.7409751984419,181722.269099541,0.0,1.0
2012-06-08,22.51,22.5495,22.2301,22.26,177100,16.5862390720478,16.6153442005839,16.3799979207255,16.4020293977692,240351.111706713,0.0,1.0
2012-06-11,22.34,22.71,22.33,22.7,418100,16.4609764935384,16.7336068114708,16.4536081065672,16.7262384244996,567424.053103196,0.0,1.0
2012-06-12,22.7,22.71,22.35,22.52,154200,16.7262384244996,16.7336068114708,16.4683448805095,16.593607459019,209272.396528374,0.0,1.0
2012-06-13,22.79,22.95,22.56,22.62,1069200,16.7925539072399,16.9104480987782,16.6230810069036,16.6672913287304,1451063.85452748,0.0,1.0
2012-06-14,22.81,22.87,22.66,22.7,335500,16.8072906811822,16.8515010030091,16.696764876615,16.7262384244996,455323.534599671,0.0,1.0
2012-06-15,22.91,22.94,22.75,22.75,222700,16.8809745508937,16.9030797118071,16.7630803593553,16.7630803593553,302237.112236502,0.0,1.0
2012-06-18,22.83,22.94,22.79,22.83,86100,16.8220274551245,16.9030797118071,16.7925539072399,16.8220274551245,116850.540474014,0.0,1.0
2012-06-19,23.36,23.5,23.13,23.13,99100,17.2125519645952,17.3157093821912,17.0430790642588,17.0430790642588,134493.479221542,0.0,1.0
2012-06-20,23.32,23.5,23.16,23.27,169100,17.1830784167106,17.3157093821912,17.0651842251723,17.1462364818549,229493.91863131,0.0,1.0
2012-06-21,22.26,22.72,22.24,22.7,176500,16.868737133812,17.217327389048,16.8535810357582,17.2021712909942,232909.551487696,0.633392,1.0
2012-06-22,22.43,22.47,22.26,22.47,963600,16.9975639672688,17.0278761633762,16.868737133812,17.0278761633762,1271567.38704557,0.0,1.0
2012-06-25,22.02,22.06,21.94,22.06,104100,16.6868639571671,16.7171761532746,16.6262395649521,16.7171761532746,137370.449347701,0.0,1.0
2012-06-26,22.15,22.24,21.99,22.05,357400,16.7853785945164,16.8535810357582,16.6641298100865,16.7095981042477,471625.346751857,0.0,1.0
2012-06-27,22.26,22.28,22.11,22.14,346900,16.868737133812,16.8838932318657,16.7550663984089,16.7778005454895,457769.53773984,0.0,1.0
2012-06-28,22.19,22.22,21.96,22.06,157400,16.8156907906239,16.8384249377045,16.6413956630059,16.7171761532746,207705.17509441,0.0,1.0
2012-06-29,22.91,22.91,22.76,22.81,152300,17.3613103205585,17.3613103205585,17.2476395851555,17.2855298302898,200975.210717146,0.0,1.0
2012-07-02,22.99,22.99,22.78,22.88,281900,17.4219347127735,17.4219347127735,17.2627956832092,17.3385761734779,371995.48195117,0.0,1.0
2012-07-03,23.22,23.24,22.99,23.01,374700,17.5962298403915,17.6113859384452,17.4219347127735,17.4370908108272,494454.441600225,0.0,1.0
2012-07-05,22.82,22.87,22.7001,22.82,58700,17.2931078793167,17.330998124451,17.2022470714845,17.2931078793167,77460.5703814605,0.0,1.0
2012-07-06,22.58,22.66,22.5088,22.62,160000,17.1112347026718,17.1718590948868,17.0572789936005,17.1415468987793,211136.137325957,0.0,1.0
2012-07-09,22.55,22.56,22.45,22.52,192300,17.0885005555912,17.0960786046181,17.0127200653225,17.0657664085106,253759.245048635,0.0,1.0
2012-07-10,22.44,22.66,22.416,22.62,115000,17.0051420162956,17.1718590948868,16.9869546986311,17.1415468987793,151754.098703032,0.0,1.0
2012-07-11,22.49,22.53,22.352,22.46,300200,17.04303226143,17.0733444575375,16.9384551848592,17.0202981143494,396144.177657827,0.0,1.0
2012-07-12,22.29,22.38,22.13,22.22,177400,16.8914712808926,16.9596737221344,16.7702224964627,16.8384249377045,234097.192260155,0.0,1.0
2012-07-13,22.53,22.54,22.27,22.27,214100,17.0733444575375,17.0809225065643,16.8763151828388,16.8763151828388,282526.543759296,0.0,1.0
2012-07-16,22.54,22.61,22.38,22.47,80900,17.0809225065643,17.1339688497524,16.9596737221344,17.0278761633762,106755.709435437,0.0,1.0
2012-07-17,22.672,22.72,22.42,22.68,105500,17.180952753719,17.217327389048,16.9899859182419,17.1870151929405,139217.890549303,0.0,1.0
2012-07-18,22.84,22.88,22.62,22.63,67200,17.3082639773704,17.3385761734779,17.1415468987793,17.1491249478062,88677.1776769021,0.0,1.0
2012-07-19,23.05,23.0799,22.9318,23.0,81100,17.4674030069347,17.490061373525,17.3778304674371,17.4295127618003,107019.629607094,0.0,1.0
2012-07-20,22.68,22.76,22.62,22.7,80900,17.1870151929405,17.2476395851555,17.1415468987793,17.2021712909942,106755.709435437,0.0,1.0
2012-07-23,22.26,22.3084,22.1,22.13,156800,16.868737133812,16.905414891102,16.7474883493821,16.7702224964627,206913.414579438,0.0,1.0
2012-07-24,22.07,22.22,21.9,22.19,99000,16.7247542023015,16.8384249377045,16.5959273688447,16.8156907906239,130640.484970436,0.0,1.0
2012-07-25,22.27,22.33,22.19,22.31,82100,16.8763151828388,16.9217834770001,16.8156907906239,16.9066273789463,108339.230465382,0.0,1.0
2012-07-26,22.89,22.95,22.81,22.88,88200,17.3461542225048,17.391622516666,17.2855298302898,17.3385761734779,116388.795700934,0.0,1.0
2012-07-27,23.32,23.45,23.09,23.11,199800,17.6720103306602,17.7705249680095,17.4977152030422,17.5128713010959,263656.251485789,0.0,1.0
2012-07-30,23.2,23.29,23.11,23.11,183200,17.5810737423377,17.6492761835796,17.5128713010959,17.5128713010959,241750.877238221,0.0,1.0
2012-07-31,23.28,23.3648,23.22,23.25,170200,17.6416981345527,17.7059599903005,17.5962298403915,17.6189639874721,224596.066080487,0.0,1.0
2012-08-01,23.18,23.47,23.17,23.35,205300,17.565917644284,17.7856810660632,17.5583395952571,17.6947444777408,270914.056206369,0.0,1.0
2012-08-02,23.07,23.216,22.886,23.13,470700,17.4825591049884,17.5931986207807,17.343123002894,17.5280273991496,621136.123995801,0.0,1.0
2012-08-03,23.7,23.74,23.46,23.46,559200,17.9599761936812,17.9902883897887,17.7781030170363,17.7781030170363,737920.799954221,0.0,1.0
2012-08-06,23.73,23.83,23.7101,23.78,1004200,17.9827103407618,18.0584908310305,17.9676300231984,18.0206005858962,1325143.18189204,0.0,1.0
2012-08-07,23.78,23.86,23.74,23.74,881100,18.0206005858962,18.0812249781111,17.9902883897887,17.9902883897887,1162700.31623688,0.0,1.0
2012-08-08,23.71,23.72,23.53,23.54,330400,17.9675542427081,17.975132291735,17.8311493602244,17.8387274092513,435996.123578101,0.0,1.0
2012-08-09,23.71,23.81,23.6055,23.72,170800,17.9675542427081,18.0433347329768,17.8883636303773,17.975132291735,225387.826595459,0.0,1.0
2012-08-10,23.64,23.67,23.48,23.5,185600,17.91450789952,17.9372420466006,17.7932591150901,17.8084152131438,244917.91929811,0.0,1.0
2012-08-13,23.67,23.74,23.61,23.7,113400,17.9372420466006,17.9902883897887,17.8917737524394,17.9599761936812,149642.737329772,0.0,1.0
2012-08-14,23.73,23.77,23.69,23.75,250100,17.9827103407618,18.0130225368693,17.9523981446543,17.9978664388156,330032.174657637,0.0,1.0
2012-08-15,23.68,23.76,23.66,23.73,95200,17.9448200956275,18.0054444878424,17.9296639975737,17.9827103407618,125626.001708944,0.0,1.0
2012-08-16,23.87,23.94,23.72,23.74,407200,18.088803027138,18.1418493703261,17.975132291735,17.9902883897887,537341.469494561,0.0,1.0
2012-08-17,23.87,23.87,23.722,23.87,86700,18.088803027138,18.088803027138,17.9766479015403,18.088803027138,114409.394413503,0.0,1.0
2012-08-20,23.8,23.83,23.7,23.7,98200,18.0357566839499,18.0584908310305,17.9599761936812,17.9599761936812,129584.804283806,0.0,1.0
2012-08-21,23.93,24.118,23.87,23.98,588500,18.1342713212992,18.2767386430044,18.088803027138,18.1721615664336,776585.105102037,0.0,1.0
2012-08-22,24.01,24.0301,23.84,23.88,400700,18.1948957135142,18.2101275920582,18.0660688800574,18.0963810761649,528764.063915694,0.0,1.0
2012-08-23,23.98,24.04,23.88,23.95,259400,18.1721615664336,18.2176298605948,18.0963810761649,18.149427419353,342304.462639708,0.0,1.0
2012-08-24,23.96,24.07,23.82,23.83,76100,18.1570054683798,18.2403640076754,18.0509127820037,18.0584908310305,100421.625315659,0.0,1.0
2012-08-27,23.96,24.04,23.93,23.99,65100,18.1570054683798,18.2176298605948,18.1342713212992,18.1797396154604,85906.015874499,0.0,1.0
2012-08-28,23.88,23.9599,23.86,23.87,110800,18.0963810761649,18.1569296878896,18.0812249781111,18.088803027138,146211.775098225,0.0,1.0
2012-08-29,23.81,23.86,23.79,23.85,107300,18.0433347329768,18.0812249781111,18.028178634923,18.0736469290843,141593.17209422,0.0,1.0
2012-08-30,23.56,23.81,23.54,23.81,139600,17.853883507305,18.0433347329768,17.8387274092513,18.0433347329768,184216.279816898,0.0,1.0
2012-08-31,23.77,23.99,23.68,23.94,325500,18.0130225368693,18.1797396154604,17.9448200956275,18.1418493703261,429530.079372494,0.0,1.0
2012-09-04,23.74,23.79,23.67,23.75,203300,17.9902883897887,18.028178634923,17.9372420466006,17.9978664388156,268274.854489794,0.0,1.0
2012-09-05,23.86,23.95,23.83,23.88,229400,18.0812249781111,18.149427419353,18.0584908310305,18.0963810761649,302716.436891092,0.0,1.0
2012-09-06,24.36,24.39,24.02,24.02,239700,18.4601274294546,18.4828615765352,18.202473762541,18.202473762541,316308.32573145,0.0,1.0
2012-09-07,24.62,24.63,24.4939,24.54,197900,18.6571567041532,18.6647347531801,18.5615975059244,18.5965323119383,261149.009855044,0.0,1.0
2012-09-10,24.42,24.58,24.4,24.52,113600,18.5055957236158,18.6268445080457,18.4904396255621,18.5813762138845,149906.65750143,0.0,1.0
2012-09-11,24.67,24.68,24.49,24.49,210300,18.6950469492876,18.7026249983144,18.5586420668039,18.5586420668039,277512.060497805,0.0,1.0
2012-09-12,24.7,24.74,24.62,24.72,212800,18.7177810963682,18.7480932924757,18.6571567041532,18.7329371944219,280811.062643523,0.0,1.0
2012-09-13,24.98,24.99,24.65,24.73,342400,18.9299664691205,18.9375445181474,18.6798908512338,18.7405152434488,451831.333877549,0.0,1.0
2012-09-14,25.2,25.3799,25.1552,25.21,160900,19.0966835477117,19.2330126497051,19.0627338880713,19.1042615967385,212323.778098415,0.0,1.0
2012-09-17,25.16,25.33,25.12,25.27,272000,19.0663713516042,19.195198185061,19.0360591554967,19.1497298908998,358931.433454127,0.0,1.0
2012-09-18,25.06,25.13,25.02,25.08,519000,18.9905908613355,19.0436372045236,18.960278665228,19.0057469593892,684872.845451074,0.0,1.0
2012-09-19,25.19,25.25,25.04,25.11,139900,19.0891054986848,19.134573792846,18.9754347632818,19.0284811064698,184612.160074384,0.0,1.0
2012-09-20,25.04,25.05,24.9,24.94,132400,18.9754347632818,18.9830128123086,18.8693420769056,18.8996542730131,174715.153637229,0.0,1.0
2012-09-21,25.14,25.24,25.14,25.23,64300,19.0512152535505,19.1269957438192,19.0512152535505,19.1194176947923,84850.3351878689,0.0,1.0
2012-09-24,25.04,25.09,24.91,24.93,226700,18.9754347632818,19.0133250084161,18.8769201259325,18.8920762239862,299153.514573715,0.0,1.0
2012-09-25,24.95,25.19,24.94,25.1,1417500,18.9072323220399,19.0891054986848,18.8996542730131,19.020903057443,1870534.21662216,0.0,1.0
2012-09-26,24.74,24.78,24.65,24.78,309000,18.7480932924757,18.7784054885831,18.6798908512338,18.7784054885831,407756.665210754,0.0,1.0
2012-09-27,24.89,24.9699,24.721,24.84,157600,18.8617640278787,18.9223126396034,18.7336949993246,18.8238737827444,207969.095266068,0.0,1.0
2012-09-28,24.59,24.79,24.5,24.76,216600,18.6344225570726,18.78598353761,18.5662201158308,18.7632493905294,285825.545905015,0.0,1.0
2012-10-01,24.93,25.086,24.9,24.94,367200,18.8920762239862,19.0102937888054,18.8693420769056,18.8996542730131,484557.435163072,0.0,1.0
2012-10-02,25.14,25.22,25.05,25.22,1681500,19.0512152535505,19.1118396457654,18.9830128123086,19.1118396457654,2218908.84320998,0.0,1.0
2012-10-03,25.01,25.07,24.95,25.05,100300,18.9527006162011,18.9981689103624,18.9072323220399,18.9830128123086,132355.96608621,0.0,1.0
2012-10-04,25.36,25.39,25.14,25.14,106100,19.2179323321416,19.2406664792222,19.0512152535505,19.0512152535505,140009.651064275,0.0,1.0
2012-10-05,25.42,25.54,25.3785,25.47,209500,19.2634006263028,19.3543372146252,19.2319517228413,19.3012908714372,276456.379811175,0.0,1.0
2012-10-08,25.35,25.36,25.3,25.31,47700,19.2103542831147,19.2179323321416,19.1724640379804,19.1800420870072,62944.9609403011,0.0,1.0
2012-10-09,25.05,25.31,25.05,25.22,317800,18.9830128123086,19.1800420870072,18.9830128123086,19.1118396457654,419369.152763683,0.0,1.0
2012-10-10,25.02,25.11,24.96,25.04,146600,18.960278665228,19.0284811064698,18.9148103710668,18.9754347632818,193453.485824909,0.0,1.0
2012-10-11,25.2,25.3372,25.19,25.3,118900,19.0966835477117,19.2006543803603,19.0891054986848,19.1724640379804,156900.542050352,0.0,1.0
2012-10-12,25.28,25.426,25.25,25.34,136500,19.1573079399266,19.2679474557189,19.134573792846,19.2027762340878,180125.517156208,0.0,1.0
2012-10-15,25.57,25.58,25.39,25.48,121200,19.3770713617059,19.3846494107327,19.2406664792222,19.308868920464,159935.624024412,0.0,1.0
2012-10-16,25.98,26.0,25.84,25.85,476000,19.6877713718075,19.7029274698613,19.5816786854313,19.5892567344582,628130.008544723,0.0,1.0
2012-10-17,26.16,26.18,25.98,26.01,395300,19.8241762542912,19.8393323523449,19.6877713718075,19.7105055188881,521638.219280942,0.0,1.0
2012-10-18,26.02,26.13,25.95,26.01,377300,19.718083567915,19.8014421072106,19.6650372247269,19.7105055188881,497885.403831773,0.0,1.0
2012-10-19,25.74,25.94,25.7,25.94,299600,19.5058981951626,19.6574591757,19.4755859990552,19.6574591757,395352.417142856,0.0,1.0
2012-10-22,25.86,25.9,25.73,25.86,458200,19.5968347834851,19.6271469795926,19.4983201461358,19.5968347834851,604641.113267209,0.0,1.0
2012-10-23,25.22,25.3,25.15,25.3,331000,19.1118396457654,19.1724640379804,19.0587933025773,19.1724640379804,436787.884093074,0.0,1.0
2012-10-24,25.16,25.28,25.15,25.27,252600,19.0663713516042,19.1573079399266,19.0587933025773,19.1497298908998,333331.176803355,0.0,1.0
2012-10-25,25.18,25.34,25.1,25.32,178300,19.0815274496579,19.2027762340878,19.020903057443,19.1876201360341,235284.833032614,0.0,1.0
2012-10-26,25.13,25.17,25.02,25.13,454500,19.0436372045236,19.0739494006311,18.960278665228,19.0436372045236,599758.590091547,0.0,1.0
2012-10-31,25.19,25.43,25.164,25.38,411600,19.0891054986848,19.2709786753297,19.0694025712149,19.2330884301953,543147.713271025,0.0,1.0
2012-11-01,25.4472,25.46,25.29,25.3,514600,19.2840129196559,19.2937128224103,19.1648859889535,19.1724640379804,679066.60167461,0.0,1.0
2012-11-02,25.29,25.43,25.29,25.37,1144300,19.1648859889535,19.2709786753297,19.1648859889535,19.2255103811685,1510019.26213808,0.0,1.0
2012-11-05,25.28,25.33,25.2004,25.26,313100,19.1573079399266,19.195198185061,19.0969866696727,19.1421518418729,413167.028729733,0.0,1.0
2012-11-06,25.53,25.58,25.37,25.37,1169700,19.3467591655984,19.3846494107327,19.2255103811685,19.2255103811685,1543537.12393857,0.0,1.0
2012-11-07,25.25,25.36,25.17,25.36,379200,19.134573792846,19.2179323321416,19.0739494006311,19.2179323321416,500392.645462519,0.0,1.0
2012-11-08,25.17,25.34,25.15,25.3,368900,19.0739494006311,19.2027762340878,19.0587933025773,19.1724640379804,486800.756622159,0.0,1.0
2012-11-09,25.1,25.18,24.99,25.02,557500,19.020903057443,19.0815274496579,18.9375445181474,18.960278665228,735677.478495131,0.0,1.0
2012-11-12,25.1,25.19,25.07,25.17,272800,19.020903057443,19.0891054986848,18.9981689103624,19.0739494006311,359987.114140757,0.0,1.0
2012-11-13,25.08,25.23,24.92,24.93,360300,19.0057469593892,19.1194176947923,18.8844981749593,18.8920762239862,475452.189240891,0.0,1.0
2012-11-14,24.91,25.17,24.87,25.16,301200,18.8769201259325,19.0739494006311,18.846607929825,19.0663713516042,397463.778516113,0.0,1.0
2012-11-15,24.7,24.92,24.63,24.85,600900,18.7177810963682,18.8844981749593,18.6647347531801,18.8314518317712,792948.155744798,0.0,1.0
2012-11-16,24.53,24.6,24.35,24.6,237600,18.5889542629114,18.6420006060995,18.4525493804277,18.6420006060995,313537.163929047,0.0,1.0
2012-11-19,25.1,25.11,24.9,24.92,391300,19.020903057443,19.0284811064698,18.8693420769056,18.8844981749593,516359.815847794,0.0,1.0
2012-11-20,25.09,25.09,24.91,24.93,350700,19.0133250084161,19.0133250084161,18.8769201259325,18.8920762239862,462784.021001333,0.0,1.0
2012-11-21,25.18,25.19,25.09,25.13,104800,19.0815274496579,19.0891054986848,19.0133250084161,19.0436372045236,138294.169948502,0.0,1.0
2012-11-23,25.74,25.8,25.62,25.63,201400,19.5058981951626,19.5513664893239,19.4149616068402,19.4225396558671,265767.612859049,0.0,1.0
2012-11-26,25.68,25.68,25.55,25.61,232500,19.4604299010014,19.4604299010014,19.3619152636521,19.4073835578133,306807.199551782,0.0,1.0
2012-11-27,25.61,25.6899,25.57,25.61,409800,19.4073835578133,19.467932169538,19.3770713617059,19.4073835578133,540772.431726109,0.0,1.0
2012-11-28,25.8901,25.91,25.55,25.59,213900,19.619644711056,19.6347250286194,19.3619152636521,19.3922274597596,282262.623587638,0.0,1.0
2012-11-29,26.09,26.14,25.99,26.07,252900,19.7711299111031,19.8090201562374,19.6953494208344,19.7559738130493,333727.057060841,0.0,1.0
2012-11-30,26.17,26.2599,26.096,26.14,347600,19.831754303318,19.8998809640696,19.7756767405192,19.8090201562374,458693.258340643,0.0,1.0
2012-12-03,26.27,26.34,26.22,26.33,436500,19.9075347935867,19.9605811367748,19.8696445484524,19.9530030877479,576005.774642378,0.0,1.0
2012-12-04,26.27,26.35,26.21,26.32,435200,19.9075347935867,19.9681591858017,19.8620664994255,19.9454250387211,574290.293526605,0.0,1.0
2012-12-05,26.29,26.39,26.2,26.2,206900,19.9226908916405,19.9984713819092,19.8544884503986,19.8544884503986,273025.417579628,0.0,1.0
2012-12-06,26.31,26.4,26.26,26.39,301600,19.9378469896942,20.006049430936,19.8999567445599,19.9984713819092,397991.61885943,0.0,1.0
2012-12-07,26.34,26.38,26.25,26.32,141000,19.9605811367748,19.9908933328823,19.892378695533,19.9454250387211,186063.7210185,0.0,1.0
2012-12-10,26.43,26.46,26.34,26.36,142200,20.0287835780166,20.0515177250973,19.9605811367748,19.9757372348286,187647.242048445,0.0,1.0
2012-12-11,26.54,26.589,26.495,26.5,461200,20.1121421173122,20.1492745575439,20.0780408966913,20.0818299212047,608599.915842072,0.0,1.0
2012-12-12,26.6105,27.08,26.52,26.6,266000,20.1655673629516,20.5213567647632,20.0969860192585,20.1576104114734,351013.828304405,0.0,1.0
2012-12-13,26.58,26.65,26.5102,26.58,375700,20.1424543134197,20.1955006566078,20.0895595312121,20.1424543134197,495774.042458513,0.0,1.0
2012-12-14,26.63,26.727,26.51,26.53,178200,20.180344558554,20.2538516341147,20.0894079702316,20.1045640682853,235152.872946785,0.0,1.0
2012-12-17,26.7,26.73,26.604,26.61,336300,20.2333909017421,20.2561250488227,20.1606416310842,20.1651884605003,443781.768641997,0.0,1.0
2012-12-18,26.9,26.96,26.78,26.79,782200,20.3849518822795,20.4304201764407,20.2940152939571,20.301593342984,1032191.79135227,0.0,1.0
2012-12-19,26.98,27.23,26.95,27.19,285000,20.4455762744945,20.6350275001662,20.4228421274139,20.6047153040587,376086.244611861,0.0,1.0
2012-12-20,26.95,27.04,26.8501,27.02,163300,20.4228421274139,20.4910445686557,20.3471374176354,20.475888470602,215490.820158305,0.0,1.0
2012-12-21,26.79,26.79,26.64,26.67,256000,20.301593342984,20.301593342984,20.1879226075809,20.2106567546615,337817.819721531,0.0,1.0
2012-12-24,26.7,26.84,26.67,26.74,204100,20.2333909017421,20.3394835881183,20.2106567546615,20.2637030978496,269330.535176425,0.0,1.0
2012-12-26,26.77,26.86,26.66,26.81,237800,20.2864372449302,20.354639686172,20.2030787056347,20.3167494410377,313801.084100704,0.0,1.0
2012-12-27,26.75,26.9,26.63,26.9,138700,20.2712811468765,20.3849518822795,20.180344558554,20.3849518822795,183028.639044439,0.0,1.0
2012-12-28,26.53,26.7198,26.49,26.7,612500,20.1045640682853,20.2483954388153,20.0742518721779,20.2333909017421,808255.525700932,0.0,1.0
2012-12-31,26.8,26.82,26.52,26.55,524600,20.3091713920108,20.3243274900646,20.0969860192585,20.1197201663391,692262.610257483,0.0,1.0
2013-01-02,27.23,27.26,27.01,27.06,1235600,20.6350275001662,20.6577616472468,20.4683104215751,20.5062006667094,1630498.82049971,0.0,1.0
2013-01-03,26.92,27.11,26.89,26.94,1178400,20.4001079803333,20.5440909118438,20.3773738332527,20.415264078387,1555017.65140567,0.0,1.0
2013-01-04,27.22,27.2499,26.94,26.98,967100,20.6274494511394,20.6501078177297,20.415264078387,20.4455762744945,1276185.99004958,0.0,1.0
2013-01-07,27.22,27.2299,27.05,27.1,320900,20.6274494511394,20.634951719676,20.4986226176826,20.5365128628169,423459.915424372,0.0,1.0
2013-01-08,27.21,27.27,27.14,27.23,778300,20.6198714021125,20.6653396962737,20.5668250589244,20.6350275001662,1027045.34800495,0.0,1.0
2013-01-09,27.45,27.4562,27.26,27.26,746400,20.8017445787574,20.806442969154,20.6577616472468,20.6577616472468,984950.080625589,0.0,1.0
2013-01-10,27.82,27.86,27.66,27.66,216700,21.0821323927515,21.112444588859,20.9608836083216,20.9608836083216,285957.505990844,0.0,1.0
2013-01-11,27.94,28.01,27.86,27.94,343400,21.173068981074,21.2261153242621,21.112444588859,21.173068981074,453150.934735835,0.0,1.0
2013-01-14,27.81,27.89,27.77,27.83,361700,21.0745543437247,21.1351787359396,21.0442421476172,21.0897104417784,477299.630442491,0.0,1.0
2013-01-15,27.79,27.845,27.61,27.64,152000,21.0593982456709,21.1010775153187,20.9229933631873,20.9457275102679,200579.33045966,0.0,1.0
2013-01-16,27.8,27.91,27.745,27.8,328700,21.0669762946978,21.1503348339934,21.02529702505,21.0669762946978,433752.802119013,0.0,1.0
2013-01-17,28.18,28.25,27.97,28.04,283400,21.3549421577188,21.4079885009069,21.1958031281546,21.2488494713427,373974.883238603,0.0,1.0
2013-01-18,28.01,28.1,27.9,28.02,225400,21.2261153242621,21.2943177655039,21.1427567849665,21.2336933732889,297438.033457942,0.0,1.0
2013-01-22,27.94,27.94,27.8,27.89,439100,21.173068981074,21.173068981074,21.0669762946978,21.1351787359396,579436.736873923,0.0,1.0
2013-01-23,28.23,28.25,28.09,28.16,1070900,21.3928324028532,21.4079885009069,21.286739716477,21.3397860596651,1413160.5591398,0.0,1.0
2013-01-24,28.41,28.43,28.28,28.29,435300,21.5292372853369,21.5443933833906,21.4307226479875,21.4383006970144,574422.253612431,0.0,1.0
2013-01-25,28.57,28.6,28.468,28.49,543500,21.6504860697668,21.6732202168474,21.5731899696927,21.5898616775518,717203.06647911,0.0,1.0
2013-01-28,28.58,28.6,28.48,28.6,252300,21.6580641187936,21.6732202168474,21.5822836285249,21.6732202168474,332935.296545869,0.0,1.0
2013-01-29,28.66,28.69,28.57,28.61,280400,21.7186885110086,21.7414226580892,21.6504860697668,21.6807982658742,370016.08066374,0.0,1.0
2013-01-30,28.69,28.77,28.55,28.57,495000,21.7414226580892,21.8020470503042,21.635329971713,21.6504860697668,653202.42485218,0.0,1.0
2013-01-31,28.7,28.838,28.64,28.68,415800,21.7490007071161,21.8535777836869,21.7035324129549,21.7338446090623,548690.036875831,0.0,1.0
2013-02-01,28.99,29.1498,28.985,29.1,1290400,21.9687641288953,22.0898613523447,21.9649751043819,22.0521226681909,1702812.94753384,0.0,1.0
2013-02-04,28.63,28.81,28.6,28.77,1703500,21.695954363928,21.8323592464116,21.6732202168474,21.8020470503042,2247940.0620923,0.0,1.0
2013-02-05,28.8,28.93,28.77,28.83,572300,21.8247811973848,21.9232958347341,21.8020470503042,21.8475153444654,755207.571197782,0.0,1.0
2013-02-06,28.8884,28.8999,28.65,28.66,591300,21.8917711507823,21.9004859071632,21.7111104619817,21.7186885110086,780279.987505241,0.0,1.0
2013-02-07,28.36,28.65,28.25,28.64,695700,21.4913470402025,21.7111104619817,21.4079885009069,21.7035324129549,918046.317110428,0.0,1.0
2013-02-08,28.57,28.6178,28.514,28.53,255700,21.6504860697668,21.6867091441152,21.6080489952163,21.6201738736593,337421.939464045,0.0,1.0
2013-02-11,28.58,28.64,28.52,28.61,408300,21.6580641187936,21.7035324129549,21.6125958246324,21.6807982658742,538793.030438678,0.0,1.0
2013-02-12,28.68,28.76,28.61,28.62,277400,21.7338446090623,21.7944690012773,21.6807982658742,21.6883763149011,366057.278088879,0.0,1.0
2013-02-13,28.92,28.99,28.8412,28.94,275500,21.9157177857072,21.9687641288953,21.8560027593755,21.9308738837609,363550.036458133,0.0,1.0
2013-02-14,28.86,28.87,28.6501,28.69,296000,21.870249491546,21.8778275405729,21.711186242472,21.7414226580892,390601.854053021,0.0,1.0
2013-02-15,28.851,28.94,28.7601,28.93,179500,21.8634292474218,21.9308738837609,21.7945447817676,21.9232958347341,236868.354062558,0.0,1.0
2013-02-19,29.11,29.1399,28.96,29.0,507700,22.0597007172177,22.0823590838081,21.9460299818147,21.9763421779222,669961.355752429,0.0,1.0
2013-02-20,29.02,29.3,29.0,29.3,383000,21.9914982759759,22.2036836487283,21.9763421779222,22.2036836487283,505407.12872401,0.0,1.0
2013-02-21,28.61,28.685,28.5,28.65,417600,21.6807982658742,21.7376336335758,21.5974397265787,21.7111104619817,551065.31842075,0.0,1.0
2013-02-22,28.88,28.89,28.66,28.7,569100,21.8854055895997,21.8929836386266,21.7186885110086,21.7490007071161,750984.848451265,0.0,1.0
2013-02-25,28.39,29.0099,28.37,28.98,411400,21.5140811872831,21.9838444464588,21.4989250892294,21.9611860798684,542883.793099368,0.0,1.0
2013-02-26,28.48,28.67,28.39,28.62,348000,21.5822836285249,21.7262665600355,21.5140811872831,21.6883763149011,459221.098683958,0.0,1.0
2013-02-27,28.75,28.7862,28.52,28.52,197000,21.7868909522504,21.8143234897277,21.6125958246324,21.6125958246324,259961.369082585,0.0,1.0
2013-02-28,28.76,28.99,28.76,28.84,426200,21.7944690012773,21.9687641288953,21.7944690012773,21.8550933934922,562413.885802018,0.0,1.0
2013-03-01,28.65,28.69,28.5,28.54,536700,21.7111104619817,21.7414226580892,21.5974397265787,21.6277519226862,708229.780642758,0.0,1.0
2013-03-04,28.76,28.76,28.5301,28.6,793600,21.7944690012773,21.7944690012773,21.6202496541496,21.6732202168474,1047235.24113675,0.0,1.0
2013-03-05,29.1,29.2,29.05,29.19,297700,22.0521226681909,22.1279031584596,22.0142324230565,22.1203251094327,392845.175512108,0.0,1.0
2013-03-06,28.96,29.05,28.88,29.05,257700,21.9460299818147,22.0142324230565,21.8854055895997,22.0142324230565,340061.14118062,0.0,1.0
2013-03-07,29.18,29.29,29.15,29.22,290800,22.1127470604058,22.1961055997014,22.0900129133252,22.1430592565133,383739.929589928,0.0,1.0
2013-03-08,29.07,29.11,28.8742,29.1,247600,22.0293885211103,22.0597007172177,21.8810103211641,22.0521226681909,326733.172511918,0.0,1.0
2013-03-11,29.23,29.23,28.96,29.02,215200,22.1506373055402,22.1506373055402,21.9460299818147,21.9914982759759,283978.104703412,0.0,1.0
2013-03-12,29.33,29.42,29.27,29.4,232700,22.2264177958089,22.2946202370507,22.1809495016476,22.2794641389969,307071.119723439,0.0,1.0
2013-03-13,29.14,29.24,29.0961,29.24,219600,22.0824348642983,22.158215354567,22.0491672290704,22.158215354567,289784.348479877,0.0,1.0
2013-03-14,29.52,29.54,29.24,29.24,173200,22.3704007273194,22.3855568253731,22.158215354567,22.158215354567,228554.868655349,0.0,1.0
2013-03-15,29.84,29.89,29.654,29.76,411300,22.6128982961792,22.6507885413136,22.4719465842794,22.5522739039643,542751.833013539,0.0,1.0
2013-03-18,29.44,29.67,29.35,29.38,727600,22.3097763351044,22.4840714627224,22.2415738938626,22.2643080409432,960141.584489792,0.0,1.0
2013-03-19,29.32,29.63,29.17,29.56,409600,22.218839746782,22.453759266615,22.105169011379,22.4007129234269,540508.51155445,0.0,1.0
2013-03-20,29.64,29.72,29.53,29.59,727400,22.4613373156418,22.5219617078568,22.3779787763463,22.4234470705075,959877.664318134,0.0,1.0
2013-03-21,29.13,29.31,29.08,29.19,335300,22.0748568152715,22.2112616977551,22.0369665701371,22.1203251094327,442462.167783709,0.0,1.0
2013-03-22,29.33,29.42,29.2,29.24,260300,22.2264177958089,22.2946202370507,22.1279031584596,22.158215354567,343492.103412166,0.0,1.0
2013-03-25,29.04,29.43,29.0,29.4,225300,22.0066543740296,22.3021982860776,21.9763421779222,22.2794641389969,297306.073372114,0.0,1.0
2013-03-26,29.27,29.3,29.12,29.13,541500,22.1809495016476,22.2036836487283,22.0672787662446,22.0748568152715,714563.864762538,0.0,1.0
2013-03-27,29.05,29.09,28.79,28.87,244100,22.0142324230565,22.044544619164,21.8172031483579,21.8778275405729,322114.569507914,0.0,1.0
2013-03-28,29.36,29.427,29.15,29.15,483900,22.2491519428895,22.2999248713695,22.0900129133252,22.0900129133252,638554.855325191,0.0,1.0
2013-04-01,29.24,29.42,29.2005,29.39,282600,22.158215354567,22.2946202370507,22.1282820609109,22.2718860899701,372919.202551973,0.0,1.0
2013-04-02,29.57,29.69,29.52,29.54,1364900,22.4082909724537,22.4992275607762,22.3704007273194,22.3855568253731,1801123.21147625,0.0,1.0
2013-04-03,29.59,29.86,29.55,29.83,1133500,22.4234470705075,22.628054394233,22.3931348744,22.6053202471523,1495767.57286858,0.0,1.0
2013-04-04,29.41,29.4295,29.15,29.2,391300,22.2870421880238,22.3018193836262,22.0900129133252,22.1279031584596,516359.815847795,0.0,1.0
2013-04-05,29.2,29.21,28.88,28.91,363100,22.1279031584596,22.1354812074864,21.8854055895997,21.9081397366803,479147.071644093,0.0,1.0
2013-04-08,29.37,29.39,29.24,29.29,353800,22.2567299919163,22.2718860899701,22.158215354567,22.1961055997014,466874.783662024,0.0,1.0
2013-04-09,29.27,29.36,29.0776,29.24,409500,22.1809495016476,22.2491519428895,22.0351478383707,22.158215354567,540376.551468623,0.0,1.0
2013-04-10,29.69,29.7754,29.52,29.52,448200,22.4992275607762,22.5639440994656,22.3704007273194,22.3704007273194,591445.104684337,0.0,1.0
2013-04-11,29.91,30.03,29.845,29.88,387100,22.6659446393673,22.7568812276897,22.6166873206927,22.6432104922867,510817.492242988,0.0,1.0
2013-04-12,29.88,29.88,29.6801,29.81,266200,22.6432104922867,22.6432104922867,22.4917252922396,22.5901641490986,351277.748476061,0.0,1.0
2013-04-15,29.61,29.89,29.6,29.86,549500,22.4386031685612,22.6507885413136,22.4310251195343,22.628054394233,725120.671628835,0.0,1.0
2013-04-16,29.99,30.01,29.76,29.9,543300,22.7265690315823,22.741725129636,22.5522739039643,22.6583665903404,716939.146307452,0.0,1.0
2013-04-17,28.97,29.61,28.85,29.6,412000,21.9536080308416,22.4386031685612,21.8626714425191,22.4310251195343,543675.553614339,0.0,1.0
2013-04-18,29.11,29.2481,28.95,29.17,462400,22.0597007172177,22.1643535742788,21.9384519327878,22.105169011379,610183.436872017,0.0,1.0
2013-04-19,29.28,29.34,29.1923,29.21,144300,22.1885275506745,22.2339958448357,22.1220680607089,22.1354812074864,190418.403850848,0.0,1.0
2013-04-22,29.23,29.27,29.06,29.25,331800,22.1506373055402,22.1809495016476,22.0218104720834,22.1657934035939,437843.564779703,0.0,1.0
2013-04-23,29.61,29.74,29.5654,29.59,940500,22.4386031685612,22.5371178059105,22.4048050699014,22.4234470705075,1241084.60721914,0.0,1.0
2013-04-24,29.76,29.82,29.63,29.71,1391500,22.5522739039643,22.5977421981255,22.453759266615,22.5143836588299,1836224.59430668,0.0,1.0
2013-04-25,29.92,30.0,29.79,29.8,152500,22.6735226883942,22.7341470806091,22.5750080510449,22.5825861000717,201239.130888803,0.0,1.0
2013-04-26,29.93,29.95,29.86,29.9,308200,22.681100737421,22.6962568354748,22.628054394233,22.6583665903404,406700.984524126,0.0,1.0
2013-04-29,30.37,30.41,30.15,30.21,146800,23.0145348946033,23.0448470907108,22.8478178160122,22.8932861101734,193717.405996566,0.0,1.0
2013-04-30,30.5,30.57,30.3401,30.38,403700,23.1130495319526,23.1660958751407,22.991876528013,23.0221129436302,532722.866490556,0.0,1.0
2013-05-01,30.37,30.67,30.32,30.67,402400,23.0145348946033,23.2418763654094,22.976644649469,23.2418763654094,531007.385374783,0.0,1.0
2013-05-02,30.36,30.43,30.27,30.28,889600,23.0069568455764,23.0600031887645,22.9387544043346,22.9463324533615,1173916.92353232,0.0,1.0
2013-05-03,30.5,30.69,30.47,30.48,293700,23.1130495319526,23.2570324634631,23.090315384872,23.0978934338989,387566.772078961,0.0,1.0
2013-05-06,30.46,30.47,30.37,30.43,246700,23.0827373358451,23.090315384872,23.0145348946033,23.0600031887645,325545.531739461,0.0,1.0
2013-05-07,30.62,30.64,30.47,30.64,203900,23.2039861202751,23.2191422183288,23.090315384872,23.2191422183288,269066.615004766,0.0,1.0
2013-05-08,31.16,31.2,30.93,30.95,272200,23.613200767726,23.6435129638335,23.438905640108,23.4540617381618,359195.353625785,0.0,1.0
2013-05-09,30.76,31.03,30.69,30.98,748800,23.3100788066512,23.5146861303767,23.2570324634631,23.4767958852424,988117.122685481,0.0,1.0
2013-05-10,30.73,30.75,30.5129,30.7,414700,23.2873446595706,23.3025007576244,23.1228252151973,23.26461051249,547238.475931716,0.0,1.0
2013-05-13,30.65,30.65,30.5,30.6,227600,23.2267202673557,23.2267202673557,23.1130495319526,23.1888300222213,300341.155346174,0.0,1.0
2013-05-14,30.53,30.75,30.45,30.63,428000,23.1357836790332,23.3025007576244,23.0751592868183,23.2115641693019,564789.167346936,0.0,1.0
2013-05-15,30.89,30.92,30.55,30.57,452700,23.4085934440005,23.4313275910811,23.150939777087,23.1660958751407,597383.308546631,0.0,1.0
2013-05-16,30.7,30.9701,30.637,30.8,423700,23.26461051249,23.4692936167058,23.2168688036207,23.3403910027587,559114.883656301,0.0,1.0
2013-05-17,30.72,30.73,30.41,30.43,583300,23.2797666105438,23.2873446595706,23.0448470907108,23.0600031887645,769723.180638941,0.0,1.0
2013-05-20,30.83,30.85,30.66,30.66,412400,23.3631251498393,23.3782812478931,23.2342983163825,23.2342983163825,544203.393957655,0.0,1.0
2013-05-21,30.78,30.9,30.46,30.58,1154400,23.325234904705,23.4161714930274,23.0827373358451,23.1736739241676,1523347.23080678,0.0,1.0
2013-05-22,30.57,30.98,30.47,30.67,808600,23.1660958751407,23.4767958852424,23.090315384872,23.2418763654094,1067029.25401106,0.0,1.0
2013-05-23,30.35,30.38,30.09,30.38,333800,22.9993787965496,23.0221129436302,22.802349521851,23.0221129436302,440482.766496278,0.0,1.0
2013-05-24,30.55,30.56,30.392,30.51,156000,23.150939777087,23.1585178261138,23.0312066024624,23.1206275809795,205857.733892808,0.0,1.0
2013-05-28,30.23,30.56,30.21,30.53,356600,22.9084422082271,23.1585178261138,22.8932861101734,23.1357836790332,470569.666065228,0.0,1.0
2013-05-29,30.1,30.16,29.96,30.06,372000,22.8099275708778,22.855395865039,22.7038348845017,22.7796153747704,490891.519282851,0.0,1.0
2013-05-30,30.31,30.3599,30.12,30.13,202100,22.9690666004421,23.0068810650862,22.8250836689316,22.8326617179584,266691.33345985,0.0,1.0
2013-05-31,29.73,29.98,29.71,29.93,491900,22.5295397568837,22.7189909825554,22.5143836588299,22.681100737421,649111.662191488,0.0,1.0
2013-06-03,29.7,29.87,29.2801,29.45,577800,22.506805609803,22.6356324432598,22.1886033311648,22.3173543841313,762465.375918365,0.0,1.0
2013-06-04,29.82,30.02,29.76,29.91,801700,22.5977421981255,22.7493031786629,22.5522739039643,22.6659446393673,1057924.00808887,0.0,1.0
2013-06-05,29.48,29.8,29.48,29.79,643100,22.3400885312119,22.5825861000717,22.3400885312119,22.5750080510449,848635.31196452,0.0,1.0
2013-06-06,29.65,29.68,29.379,29.45,4184700,22.4689153646687,22.4916495117493,22.2635502360405,22.3173543841313,5522133.71167458,0.0,1.0
2013-06-07,30.03,30.06,29.7,29.76,1136600,22.7568812276897,22.7796153747704,22.506805609803,22.5522739039643,1499858.33552927,0.0,1.0
2013-06-10,30.07,30.11,29.8401,30.01,1259500,22.7871934237972,22.8175056199047,22.6129740766695,22.741725129636,1662037.28101277,0.0,1.0
2013-06-11,29.79,29.8999,29.6,29.65,965700,22.5750080510449,22.6582908098502,22.4310251195343,22.4689153646687,1274338.54884798,0.0,1.0
2013-06-12,29.82,30.06,29.78,30.0,502300,22.5977421981255,22.7796153747704,22.567430002018,22.7341470806091,662835.511117676,0.0,1.0
2013-06-13,29.96,30.01,29.6506,29.71,497200,22.7038348845017,22.741725129636,22.4693700476103,22.5143836588299,656105.546740411,0.0,1.0
2013-06-14,29.86,29.97,29.76,29.86,460300,22.628054394233,22.7114129335285,22.5522739039643,22.628054394233,607412.275069612,0.0,1.0
2013-06-17,30.16,30.26,30.02,30.22,317100,22.855395865039,22.9311763553077,22.7493031786629,22.9008641592003,418445.432162882,0.0,1.0
2013-06-18,30.31,30.34,30.17,30.18,439500,22.9690666004421,22.9918007475227,22.8629739140659,22.8705519630928,579964.577217239,0.0,1.0
2013-06-19,29.93,30.45,29.92,30.29,773300,22.681100737421,23.0751592868183,22.6735226883942,22.9539105023884,1020447.34371352,0.0,1.0
2013-06-20,29.08,29.42,29.05,29.41,471600,22.0369665701371,22.2946202370507,22.0142324230565,22.2870421880238,622323.764768259,0.0,1.0
2013-06-21,28.69,29.12,28.51,29.1,1309900,21.7414226580892,22.0672787662446,21.6050177756055,22.0521226681909,1728545.16427045,0.0,1.0
2013-06-24,28.26,28.32,28.01,28.07,1503000,21.4155665499338,21.461034844095,21.2261153242621,21.2715836184233,1983360.09000571,0.0,1.0
2013-06-25,28.66,28.69,28.2538,28.45,660700,21.7186885110086,21.7414226580892,21.4108681595371,21.5595494814443,871860.287070374,0.0,1.0
2013-06-26,28.94,29.069,28.84,28.96,622700,21.9308738837609,22.0286307162076,21.8550933934922,21.9460299818147,821715.454455462,0.0,1.0
2013-06-27,28.6,28.76,28.52,28.52,399400,22.131045775391,22.2548558216869,22.0691407522431,22.0691407522431,516145.514131186,0.604147,1.0
2013-06-28,28.65,28.75,28.51,28.63,706900,22.1697364148585,22.2471176937934,22.0614026243496,22.1542601590715,913528.452527128,0.0,1.0
2013-07-01,28.82,28.9199,28.76,28.78,593100,22.3012845890479,22.3785884867039,22.2548558216869,22.2703320774739,766464.457764662,0.0,1.0
2013-07-02,28.67,28.83,28.57,28.58,276300,22.1852126706455,22.3090227169413,22.1078313917105,22.115569519604,357063.108548939,0.0,1.0
2013-07-03,28.75,28.78,28.42,28.45,266800,22.2471176937934,22.2703320774739,21.9917594733081,22.0149738569886,344786.237281423,0.0,1.0
2013-07-05,28.73,28.7804,28.57,28.73,363300,22.2316414380064,22.2706416025896,22.1078313917105,22.2316414380064,469493.403314622,0.0,1.0
2013-07-08,28.91,28.93,28.77,28.89,364800,22.3709277400893,22.3864039958763,22.2625939495804,22.3554514843023,471431.85667265,0.0,1.0
2013-07-09,28.88,29.02,28.8,29.02,287100,22.3477133564088,22.4560471469177,22.2858083332609,22.4560471469177,371019.972726749,0.0,1.0
2013-07-10,29.19,29.39,28.96,29.02,430400,22.5875953211071,22.742357878977,22.4096183795568,22.4560471469177,556206.883530452,0.0,1.0
2013-07-11,29.89,29.92,29.59,29.72,332200,23.1292642736516,23.1524786573321,22.8971204368468,22.9977160994623,429302.803691488,0.0,1.0
2013-07-12,29.78,29.86,29.73,29.8,1478000,23.0441448668232,23.1060498899712,23.0054542273558,23.0596211226102,1910022.7087779,0.0,1.0
2013-07-15,29.85,29.86,29.7001,29.85,429700,23.0983117620777,23.1060498899712,22.9823172249542,23.0983117620777,555302.271963371,0.0,1.0
2013-07-16,29.85,29.85,29.7201,29.83,174400,23.0983117620777,23.0983117620777,22.9977934807412,23.0828355062907,225377.510426837,0.0,1.0
2013-07-17,29.77,29.9,29.65,29.87,253200,23.0364067389297,23.1370024015451,22.9435492042078,23.1137880178647,327210.926835294,0.0,1.0
2013-07-18,29.73,29.75,29.63,29.68,302900,23.0054542273558,23.0209304831427,22.9280729484208,22.9667635878883,391438.348097987,0.0,1.0
2013-07-19,29.85,29.8816,29.6117,29.69,200400,23.0983117620777,23.1227642462211,22.9139121743757,22.9745017157818,258977.368632673,0.0,1.0
2013-07-22,30.01,30.08,29.9082,29.92,463400,23.2221218083736,23.276288703628,23.1433476664178,23.1524786573321,598852.857407089,0.0,1.0
2013-07-23,29.86,29.93,29.77,29.85,495000,23.1060498899712,23.1602167852256,23.0364067389297,23.0983117620777,639689.608149566,0.0,1.0
2013-07-24,29.88,30.015,29.7927,30.01,357500,23.1215261457581,23.2259908723203,23.053972289248,23.2221218083736,461998.050330244,0.0,1.0
2013-07-25,29.99,30.0036,29.71,29.73,203300,23.2066455525866,23.2171694065217,22.9899779715688,23.0054542273558,262725.045124862,0.0,1.0
2013-07-26,29.79,29.82,29.62,29.69,184100,23.0518829947167,23.0750973783972,22.9203348205273,22.9745017157818,237912.842142092,0.0,1.0
2013-07-29,29.7,29.75,29.63,29.67,208900,22.9822398436753,23.0209304831427,22.9280729484208,22.9590254599948,269961.937661504,0.0,1.0
2013-07-30,29.64,29.87,29.64,29.85,1110900,22.9358110763143,23.1137880178647,22.9358110763143,23.0983117620777,1435618.55695627,0.0,1.0
2013-07-31,29.85,30.07,29.66,29.71,446200,23.0983117620777,23.2685505757345,22.9512873321013,22.9899779715688,576625.25890169,0.0,1.0
2013-08-01,30.06,30.08,29.922,30.02,950800,23.260812447841,23.276288703628,23.1540262829108,23.2298599362671,1228720.96854264,0.0,1.0
2013-08-02,30.34,30.3612,30.132,30.14,653300,23.4774800288588,23.4938848599931,23.3165269686742,23.322717470989,844261.052533561,0.0,1.0
2013-08-05,30.39,30.4,30.22,30.27,593800,23.5161706683263,23.5239087962198,23.3846224941369,23.4233131336044,767369.069331744,0.0,1.0
2013-08-06,30.55,30.82,30.52,30.79,563000,23.6399807146222,23.8489101677465,23.6167663309417,23.825695784066,727566.160380215,0.0,1.0
2013-08-07,30.63,30.67,30.5,30.51,337000,23.7018857377702,23.7328382493441,23.6012900751547,23.6090282030482,435505.854437179,0.0,1.0
2013-08-08,30.74,30.79,30.58,30.62,359500,23.7870051445986,23.825695784066,23.6631950983027,23.6941476098767,464582.654807614,0.0,1.0
2013-08-09,30.71,30.7461,30.635,30.69,242000,23.7637907609181,23.7917254026136,23.7057548017169,23.7483145051311,312737.141762011,0.0,1.0
2013-08-12,30.61,30.628,30.5401,30.56,232600,23.6864094819832,23.7003381121915,23.6323199680076,23.6477188425157,300589.500718362,0.0,1.0
2013-08-13,30.6,30.6,30.3,30.44,254200,23.6786713540897,23.6786713540897,23.4465275172849,23.5548613077938,328503.229073979,0.0,1.0
2013-08-14,30.59,30.635,30.52,30.53,489500,23.6709332261962,23.7057548017169,23.6167663309417,23.6245044588352,632581.945836794,0.0,1.0
2013-08-15,30.44,30.47,30.004,30.17,342000,23.5548613077938,23.5780756914743,23.2174789316375,23.3459318546695,441967.36563061,0.0,1.0
2013-08-16,30.41,30.47,30.33,30.43,216500,23.5316469241133,23.5780756914743,23.4697419009654,23.5471231799003,279783.434675518,0.0,1.0
2013-08-19,30.29,30.41,30.28,30.38,159100,23.4387893893914,23.5316469241133,23.4310512614979,23.5084325404328,205605.286174941,0.0,1.0
2013-08-20,30.62,30.68,30.5001,30.51,411800,23.6941476098767,23.7405763772376,23.6013674564337,23.6090282030482,532170.061890891,0.0,1.0
2013-08-21,30.25,30.42,30.13,30.37,736500,23.4078368778174,23.5393850520068,23.3149793430955,23.5006944125393,951780.598792235,0.0,1.0
2013-08-22,30.63,30.6538,30.45,30.48,196200,23.7018857377702,23.7203024821567,23.5625994356873,23.5858138193678,253549.699230191,0.0,1.0
2013-08-23,30.77,30.8,30.54,30.6,357600,23.8102195282791,23.8334339119595,23.6322425867287,23.6786713540897,462127.280554111,0.0,1.0
2013-08-26,30.65,30.7592,30.61,30.71,220800,23.7173619935571,23.8018623501541,23.6864094819832,23.7637907609181,285340.334301868,0.0,1.0
2013-08-27,30.17,30.406,30.125,30.3,337500,23.3459318546695,23.5285516729559,23.3111102791487,23.4465275172849,436152.005556522,0.0,1.0
2013-08-28,29.75,29.83,29.69,29.73,323400,23.0209304831427,23.0828355062907,22.9745017157818,23.0054542273558,417930.543991051,0.0,1.0
2013-08-29,29.44,29.5299,29.3501,29.39,435700,22.7810485184444,22.850614288207,22.7114827486819,22.742357878977,563056.085395489,0.0,1.0
2013-08-30,29.35,29.48,29.32,29.4,254700,22.711405367403,22.8120010300184,22.6881909837225,22.7500960068705,329149.380193323,0.0,1.0
2013-09-03,29.71,29.84,29.59,29.8,508900,22.9899779715688,23.0905736341842,22.8971204368468,23.0596211226102,657652.609267301,0.0,1.0
2013-09-04,29.74,29.8124,29.53,29.54,725400,23.0131923552492,23.0692164011981,22.8506916694859,22.8584297973794,937436.043942822,0.0,1.0
2013-09-05,29.7,29.74,29.57,29.65,181900,22.9822398436753,23.0131923552492,22.8816441810599,22.9435492042078,235069.777216982,0.0,1.0
2013-09-06,29.95,29.99,29.73,29.83,274300,23.1756930410126,23.2066455525866,23.0054542273558,23.0828355062907,354478.504071568,0.0,1.0
2013-09-09,30.2,30.2487,30.0,30.0,311300,23.3691462383499,23.4068309211913,23.2143836804801,23.2143836804801,402293.686902951,0.0,1.0
2013-09-10,30.43,30.445,30.3399,30.36,584000,23.5471231799003,23.5587303717405,23.4774026475799,23.4929562846458,754704.50739262,0.0,1.0
2013-09-11,30.645,30.67,30.46,30.48,451700,23.7134929296104,23.7328382493441,23.5703375635808,23.5858138193678,583732.921214463,0.0,1.0
2013-09-12,30.43,30.6099,30.4,30.46,280300,23.5471231799003,23.6863321007042,23.5239087962198,23.5703375635808,362232.317503684,0.0,1.0
2013-09-13,30.52,30.5699,30.31,30.43,212800,23.6167663309417,23.6553795891303,23.4542656451784,23.5471231799003,275001.91639238,0.0,1.0
2013-09-16,30.57,30.85,30.57,30.85,192100,23.6554569704092,23.872124551427,23.6554569704092,23.872124551427,248251.260051579,0.0,1.0
2013-09-17,30.63,30.66,30.55,30.57,273800,23.7018857377702,23.7251001214506,23.6399807146222,23.6554569704092,353832.352952224,0.0,1.0
2013-09-18,31.46,31.54,30.65,30.73,330700,24.3441503529301,24.406055376078,23.7173619935571,23.7792670167051,427364.350333458,0.0,1.0
2013-09-19,31.49,31.54,31.39,31.54,486800,24.3673647366106,24.406055376078,24.2899834576756,24.406055376078,629092.729792341,0.0,1.0
2013-09-20,31.36,31.48,31.36,31.43,190100,24.2667690739952,24.3596266087171,24.2667690739952,24.3209359692496,245666.655574207,0.0,1.0
2013-09-23,31.3,31.47,31.21,31.45,152700,24.2203403066342,24.3518884808236,24.1506971555928,24.3364122250366,197334.551847351,0.0,1.0
2013-09-24,31.17,31.2849,31.095,31.25,624100,24.1197446440188,24.208655733515,24.0617086848176,24.1816496671667,806525.827163929,0.0,1.0
2013-09-25,31.23,31.328,31.19,31.25,222000,24.1661734113798,24.242007064736,24.1352208998058,24.1816496671667,286891.09698829,0.0,1.0
2013-09-26,31.25,31.38,31.19,31.27,99300,24.1816496671667,24.2822453297822,24.1352208998058,24.1971259229537,128325.612301519,0.0,1.0
2013-09-27,31.4,31.48,31.38,31.43,187100,24.2977215855691,24.3596266087171,24.2822453297822,24.3209359692496,241789.74885815,0.0,1.0
2013-09-30,31.28,31.38,31.22,31.29,366400,24.2048640508472,24.2822453297822,24.1584352834863,24.2126021787407,473499.540254549,0.0,1.0
2013-10-01,31.44,31.4704,31.27,31.41,359900,24.3286740971431,24.3521980059393,24.1971259229537,24.3054597134626,465099.57570309,0.0,1.0
2013-10-02,31.29,31.3,31.1,31.29,432300,24.2126021787407,24.2203403066342,24.0655777487643,24.2126021787407,558662.257783956,0.0,1.0
2013-10-03,31.16,31.2599,31.13,31.21,243200,24.1120065161253,24.1893104137813,24.0887921324448,24.1506971555928,314287.904448434,0.0,1.0
2013-10-04,31.03,31.16,31.0,31.05,419400,24.0114108535099,24.1120065161253,23.9881964698294,24.0268871092969,541991.558904906,0.0,1.0
2013-10-07,30.79,30.92,30.78,30.8,309500,23.825695784066,23.9262914466815,23.8179576561726,23.8334339119595,399967.542873316,0.0,1.0
2013-10-08,30.45,30.8,30.44,30.78,687300,23.5625994356873,23.8334339119595,23.5548613077938,23.8179576561726,888199.328648883,0.0,1.0
2013-10-09,30.23,30.31,30.1401,30.26,252400,23.3923606220304,23.4542656451784,23.3227948522679,23.4155750057109,326177.085044345,0.0,1.0
2013-10-10,30.71,30.75,30.4,30.44,392700,23.7637907609181,23.7947432724921,23.5239087962198,23.5548613077938,507487.08913199,0.0,1.0
2013-10-11,30.96,30.98,30.83,30.89,284100,23.9572439582554,23.9727202140424,23.85664829564,23.903077063001,367143.066010691,0.0,1.0
2013-10-14,31.02,31.05,30.81,30.82,210500,24.0036727256164,24.0268871092969,23.841172039853,23.8489101677465,272029.621243402,0.0,1.0
2013-10-15,30.82,30.9,30.8004,30.88,302600,23.8489101677465,23.9108151908945,23.8337434370753,23.8953389351075,391050.657426382,0.0,1.0
2013-10-16,30.94,30.95,30.77,30.79,316800,23.9417677024685,23.9495058303619,23.8102195282791,23.825695784066,409401.349215722,0.0,1.0
2013-10-17,31.62,31.638,31.39,31.44,411800,24.467960399226,24.4818890294343,24.2899834576756,24.3286740971431,532170.061890892,0.0,1.0
2013-10-18,31.83,31.84,31.6255,31.65,191300,24.6304610849894,24.6381992128828,24.4722163695674,24.4911747829065,247217.41826063,0.0,1.0
2013-10-21,31.95,31.98,31.73,31.74,172300,24.7233186197113,24.7465330033918,24.5530798060544,24.5608179339479,222663.675725597,0.0,1.0
2013-10-22,32.51,32.54,32.13,32.13,354400,25.1566537817469,25.1798681654274,24.8626049217942,24.8626049217942,457991.913390316,0.0,1.0
2013-10-23,32.62,32.64,32.51,32.55,249100,25.2417731885753,25.2572494443623,25.1566537817469,25.1876062933209,321912.487656681,0.0,1.0
2013-10-24,32.69,32.71,32.61,32.68,315100,25.2959400838298,25.3114163396168,25.2340350606818,25.2882019559363,407204.435409956,0.0,1.0
2013-10-25,32.72,32.75,32.56,32.63,230800,25.3191544675103,25.3423688511907,25.1953444212144,25.2495113164688,298263.356688727,0.0,1.0
2013-10-28,32.69,32.76,32.5799,32.63,405000,25.2959400838298,25.3501069790842,25.2107432957224,25.2495113164688,523382.406667827,0.0,1.0
2013-10-29,32.5,32.55,32.36,32.51,310200,25.1489156538534,25.1876062933209,25.0405818633445,25.1566537817469,400872.154440396,0.0,1.0
2013-10-30,32.41,32.59,32.24,32.58,237700,25.079272502812,25.2185588048949,24.9477243286226,25.2108206770014,307180.24213566,0.0,1.0
2013-10-31,32.205,32.33,32.13,32.23,482500,24.9206408809954,25.017367479664,24.8626049217942,24.9399862007291,623535.830165991,0.0,1.0
2013-11-01,32.05,32.05,31.84,32.0,582300,24.8006998986462,24.8006998986462,24.6381992128828,24.7620092591787,752507.593586855,0.0,1.0
2013-11-04,32.07,32.08,31.9,31.93,401200,24.8161761544332,24.8239142823267,24.6846279802438,24.7078423639243,518471.658160821,0.0,1.0
2013-11-05,31.65,31.7286,31.5199,31.63,448100,24.4911747829065,24.5519964681493,24.3905017390121,24.4756985271195,579080.633155193,0.0,1.0
2013-11-06,32.02,32.1001,31.92,32.04,471800,24.7774855149657,24.8394679193926,24.7001042360308,24.7929617707527,609708.196212053,0.0,1.0
2013-11-07,31.74,31.891,31.68,31.81,704400,24.5608179339479,24.6776636651397,24.514389166587,24.6149848292024,910297.696930415,0.0,1.0
2013-11-08,31.83,31.84,31.5,31.53,189600,24.6304610849894,24.6381992128828,24.3751028645041,24.3983172481846,245020.504454864,0.0,1.0
2013-11-11,31.95,31.978,31.88,31.93,204000,24.7233186197113,24.7449853778131,24.6691517244568,24.7078423639243,263629.656691942,0.0,1.0
2013-11-12,31.93,32.02,31.8595,31.94,300700,24.7078423639243,24.7774855149657,24.6532885622752,24.7155804918178,388595.283172878,0.0,1.0
2013-11-13,32.03,32.04,31.67,31.7,167200,24.7852236428592,24.7929617707527,24.5066510386935,24.5298654223739,216072.934308298,0.0,1.0
2013-11-14,32.122,32.1848,31.96,31.97,242700,24.8564144194794,24.9050098626505,24.7310567476048,24.7387948754983,313641.75332909,0.0,1.0
2013-11-15,32.26,32.27,32.1606,32.21,206800,24.9632005844096,24.9709387123031,24.8862835931482,24.9245099449421,267248.102960263,0.0,1.0
2013-11-18,32.33,32.54,32.31,32.52,822100,25.017367479664,25.1798681654274,25.001891223877,25.1643919096404,1062401.67042376,0.0,1.0
2013-11-19,32.32,32.38,32.22,32.26,310000,25.0096293517705,25.0560581191315,24.9322480728356,24.9632005844096,400613.693992659,0.0,1.0
2013-11-20,31.97,32.29,31.89,32.27,373600,24.7387948754983,24.98641496809,24.6768898523503,24.9709387123031,482804.116373087,0.0,1.0
2013-11-21,32.09,32.09,31.96,32.06,218200,24.8316524102202,24.8316524102202,24.7310567476048,24.8084380265397,281980.348481284,0.0,1.0
2013-11-22,32.25,32.29,32.15,32.22,189800,24.9554624565161,24.98641496809,24.8780811775811,24.9322480728356,245278.964902601,0.0,1.0
2013-11-25,32.2,32.3,32.17,32.27,425700,24.9167718170486,24.9941530959835,24.8935574333681,24.9709387123031,550133.063008628,0.0,1.0
2013-11-26,32.25,32.28,32.12,32.17,395800,24.9554624565161,24.9786768401966,24.8548667939007,24.8935574333681,511493.226071916,0.0,1.0
2013-11-27,32.21,32.35,32.161,32.31,386900,24.9245099449421,25.032843735451,24.886593118264,25.001891223877,499991.736147611,0.0,1.0
2013-11-29,32.28,32.49,32.28,32.45,235500,24.9786768401966,25.1411775259599,24.9786768401966,25.1102250143859,304337.177210551,0.0,1.0
2013-12-02,32.11,32.3,32.11,32.23,384100,24.8471286660072,24.9941530959835,24.8471286660072,24.9399862007291,496373.28987929,0.0,1.0
2013-12-03,31.74,31.9452,31.6809,31.93,327300,24.5608179339479,24.7196043183224,24.5150855980974,24.7078423639243,422970.522721926,0.0,1.0
2013-12-04,31.57,31.58,31.38,31.38,872700,24.4292697597585,24.437007887652,24.2822453297822,24.2822453297822,1127792.16370127,0.0,1.0
2013-12-05,31.69,31.7884,31.64,31.7,436300,24.5221272944805,24.5982704729524,24.483436655013,24.5298654223739,563831.466738698,0.0,1.0
2013-12-06,32.08,32.1099,31.9,31.91,192100,24.8239142823267,24.8470512847282,24.6846279802438,24.6923661081373,248251.260051579,0.0,1.0
2013-12-09,32.09,32.15,31.9899,32.02,356400,24.8316524102202,24.8780811775811,24.7541937500063,24.7774855149657,460576.517867688,0.0,1.0
2013-12-10,31.9,32.06,31.85,31.99,238500,24.6846279802438,24.8084380265397,24.6459373407763,24.7542711312853,308214.08392661,0.0,1.0
2013-12-11,31.81,32.1,31.77,32.09,375300,24.6149848292024,24.8393905381137,24.5840323176284,24.8316524102202,485001.030178853,0.0,1.0
2013-12-12,31.34,31.5701,31.2824,31.53,388100,24.2512928182082,24.4293471410375,24.2067212015417,24.3983172481846,501542.498834034,0.0,1.0
2013-12-13,31.28,31.39,31.2373,31.39,444000,24.2048640508472,24.2899834576756,24.171822244742,24.2899834576756,573782.193976582,0.0,1.0
2013-12-16,31.53,31.68,31.465,31.56,379300,24.3983172481846,24.514389166587,24.3480194168768,24.421531631865,490170.239133597,0.0,1.0
2013-12-17,31.53,31.5899,31.44,31.53,211100,24.3983172481846,24.4446686342666,24.3286740971431,24.3983172481846,272805.002586613,0.0,1.0
2013-12-18,31.79,31.91,31.52,31.64,196900,24.5995085734154,24.6923661081373,24.3905791202911,24.483436655013,254454.310797272,0.0,1.0
2013-12-19,31.94,31.9813,31.72,31.75,529700,24.7155804918178,24.7475389600179,24.5453416781609,24.5685560618414,684532.49583197,0.0,1.0
2013-12-20,32.1,32.2,31.97,31.99,274300,24.8393905381137,24.9167718170486,24.7387948754983,24.7542711312853,354478.504071568,0.0,1.0
2013-12-23,32.35,32.36,32.224,32.25,126800,25.032843735451,25.0405818633445,24.935343323993,24.9554624565161,163863.923865384,0.0,1.0
2013-12-24,32.43,32.44,32.23,32.29,108100,25.094748758599,25.1024868864924,24.9399862007291,24.98641496809,139697.872001956,0.0,1.0
2013-12-26,32.54,32.58,32.3975,32.5,206600,25.1798681654274,25.2108206770014,25.0695998429451,25.1489156538534,266989.642512526,0.0,1.0
2013-12-27,32.855,33.0001,32.85,32.88,1210400,25.4236191940724,25.535899429807,25.4197501301257,25.4429645138062,1564202.62970553,0.0,1.0
2013-12-30,32.95,32.96,32.77,32.84,406900,25.4971314090606,25.5048695369541,25.3578451069777,25.4120120022322,525837.780921331,0.0,1.0
2013-12-31,32.99,33.16,32.83,32.83,458700,25.5280839206346,25.659632094824,25.4042738743387,25.4042738743387,592779.036885265,0.0,1.0
2014-01-02,32.21,32.34,32.08,32.32,826600,24.9245099449421,25.0251056075575,24.8239142823267,25.0096293517705,1068217.03049784,0.0,1.0
2014-01-03,32.53,32.57,32.38,32.42,558000,25.1721300375339,25.2030825491079,25.0560581191315,25.0870106307055,721104.649186784,0.0,1.0
2014-01-06,32.52,32.6068,32.42,32.46,421900,25.1643919096404,25.2315588597559,25.0870106307055,25.1179631422794,545222.314501621,0.0,1.0
2014-01-07,32.55,32.62,32.5,32.62,314400,25.1876062933209,25.2417731885753,25.1489156538534,25.2417731885753,406299.823842876,0.0,1.0
2014-01-08,32.51,32.604,32.4,32.48,708600,25.1566537817469,25.2293921839457,25.0715343749185,25.1334393980664,915725.366332895,0.0,1.0
2014-01-09,32.69,32.7,32.34,32.51,426900,25.2959400838298,25.3036782117233,25.0251056075575,25.1566537817469,551683.82569505,0.0,1.0
2014-01-10,33.03,33.04,32.84,32.85,461500,25.5590364322086,25.5667745601021,25.4120120022322,25.4197501301257,596397.483153585,0.0,1.0
2014-01-13,32.95,33.1356,32.936,33.03,548500,25.4971314090606,25.6407510627638,25.4862980300097,25.5590364322086,708827.777919268,0.0,1.0
2014-01-14,33.13,33.14,32.94,33.01,215000,25.6364177111435,25.644155839037,25.4893932811671,25.5435601764216,277844.981317489,0.0,1.0
2014-01-15,33.001,33.02,32.84,32.92,595400,25.5365958613174,25.5512983043151,25.4120120022322,25.4739170253801,769436.752913642,0.0,1.0
2014-01-16,33.185,33.2,33.04,33.11,432300,25.6789774145577,25.6905846063979,25.5667745601021,25.6209414553565,558662.257783955,0.0,1.0
2014-01-17,32.93,33.09,32.9,33.06,315600,25.4816551532736,25.6054651995695,25.4584407695931,25.582250815889,407850.5865293,0.0,1.0
2014-01-21,33.11,33.21,33.0,33.21,488800,25.6209414553565,25.6983227342914,25.5358220485281,25.6983227342914,631677.334269714,0.0,1.0
2014-01-22,33.055,33.07,32.94,32.97,462300,25.5783817519423,25.5899889437825,25.4893932811671,25.5126076648476,597431.324944535,0.0,1.0
2014-01-23,33.24,33.27,33.06,33.27,463300,25.7215371179719,25.7447515016524,25.582250815889,25.7447515016524,598723.627183222,0.0,1.0
2014-01-24,32.49,32.73,32.48,32.7,440000,25.1411775259599,25.3268925954038,25.1334393980664,25.3036782117233,568612.985021838,0.0,1.0
2014-01-27,32.08,32.34,32.03,32.33,715300,24.8239142823267,25.0251056075575,24.7852236428592,25.017367479664,924383.791332091,0.0,1.0
2014-01-28,32.45,32.486,32.35,32.39,461100,25.1102250143859,25.1380822748025,25.032843735451,25.063796247025,595880.562258113,0.0,1.0
2014-01-29,32.14,32.3354,32.081,32.24,255700,24.8703430496877,25.0215460687265,24.824688095116,24.9477243286226,330441.682432008,0.0,1.0
2014-01-30,32.31,32.338,32.17,32.27,339900,25.001891223877,25.0235579819788,24.8935574333681,24.9709387123031,439253.53092937,0.0,1.0
2014-01-31,32.0,32.17,31.78,31.82,381200,24.7620092591787,24.8935574333681,24.5917704455219,24.6227229570959,492625.613387102,0.0,1.0
2014-02-03,31.58,32.16,31.58,32.11,658400,24.437007887652,24.8858193054746,24.437007887652,24.8471286660072,850851.793950859,0.0,1.0
2014-02-04,31.82,31.82,31.67,31.77,556900,24.6227229570959,24.6227229570959,24.5066510386935,24.5840323176284,719683.116724229,0.0,1.0
2014-02-05,31.92,31.955,31.8268,31.86,343800,24.7001042360308,24.727187683658,24.6279848840634,24.6536754686698,444293.509660245,0.0,1.0
2014-02-06,32.54,32.54,32.35,32.35,317200,25.1798681654274,25.1798681654274,25.032843735451,25.032843735451,409918.270111197,0.0,1.0
2014-02-07,33.07,33.08,32.65,32.67,296700,25.5899889437825,25.597727071676,25.2649875722558,25.2804638280428,383426.074218135,0.0,1.0
2014-02-10,33.02,33.045,32.86,32.91,238200,25.5512983043151,25.5706436240488,25.4274882580192,25.4661788974866,307826.393255003,0.0,1.0
2014-02-11,33.23,33.27,32.94,32.94,249300,25.7137989900784,25.7447515016524,25.4893932811671,25.4893932811671,322170.948104419,0.0,1.0
2014-02-12,33.205,33.2216,33.08,33.11,249700,25.6944536703447,25.7072989626479,25.597727071676,25.6209414553565,322687.868999893,0.0,1.0
2014-02-13,33.41,33.4378,33.13,33.13,191900,25.8530852921613,25.8745972877052,25.6364177111435,25.6364177111435,247992.799603842,0.0,1.0
2014-02-14,33.57,33.5968,33.38,33.4,207400,25.9768953384572,25.9976335212118,25.8298709084808,25.8453471642678,268023.484303475,0.0,1.0
2014-02-18,33.66,33.6968,33.55,33.63,275100,26.0465384894986,26.0750148001467,25.9614190826702,26.0233241058182,355512.345862517,0.0,1.0
2014-02-19,33.5,33.73,33.48,33.59,628600,25.9227284432027,26.1007053847531,25.9072521874158,25.9923715942442,812341.187238017,0.0,1.0
2014-02-20,33.46,33.4842,33.3,33.34,496300,25.8917759316288,25.910502201131,25.7679658853329,25.7989183969069,641369.601059858,0.0,1.0
2014-02-21,33.61,33.6928,33.4801,33.54,230300,26.0078478500312,26.0719195489893,25.9073295686947,25.9536809547767,297617.205569384,0.0,1.0
2014-02-24,33.86,33.96,33.66,33.69,236600,26.2013010473685,26.2786823263034,26.0465384894986,26.0697528731791,305758.709673106,0.0,1.0
2014-02-25,33.94,34.045,33.788,33.94,270700,26.2632060705165,26.3444564133981,26.1455865265354,26.2632060705165,349826.216012298,0.0,1.0
2014-02-26,33.8,33.87,33.65,33.75,361600,26.1548722800075,26.209039175262,26.0388003616051,26.1161816405401,467296.489508856,0.0,1.0
2014-02-27,34.04,34.045,33.83,33.86,351300,26.3405873494514,26.3444564133981,26.178086663688,26.2013010473685,453985.776450389,0.0,1.0
2014-02-28,34.22,34.38,34.15,34.28,222500,26.4798736515343,26.6036836978302,26.4257067562798,26.5263024188952,287537.248107633,0.0,1.0
2014-03-03,33.44,33.7,33.41,33.65,612100,25.8762996758418,26.0774910010726,25.8530852921613,26.0388003616051,791018.200299696,0.0,1.0
2014-03-04,33.98,34.01,33.91,33.92,372300,26.2941585820904,26.3173729657709,26.239991686836,26.2477298147295,481124.123462796,0.0,1.0
2014-03-05,34.02,34.09,33.97,33.99,191100,26.3251110936644,26.3792779889189,26.2864204541969,26.3018967099839,246958.957812893,0.0,1.0
2014-03-06,34.47,34.55,34.43,34.45,233600,26.6733268488716,26.7352318720195,26.6423743372976,26.6578505930846,301881.802957048,0.0,1.0
2014-03-07,34.36,34.43,34.2,34.43,216100,26.5882074420432,26.6423743372976,26.4643973957473,26.6423743372976,279266.513780043,0.0,1.0
2014-03-10,34.28,34.3,34.04,34.24,242100,26.5263024188952,26.5417786746822,26.3405873494514,26.4953499073213,312866.371985879,0.0,1.0
2014-03-11,34.13,34.34,34.1001,34.25,172200,26.4102305004928,26.5727311862562,26.3870934980913,26.5030880352147,222534.445501728,0.0,1.0
2014-03-12,34.115,34.14,33.94,33.99,250100,26.3986233086526,26.4179686283863,26.2632060705165,26.3018967099839,323204.789895367,0.0,1.0
2014-03-13,33.505,34.1,33.43,34.09,236200,25.9265975071495,26.3870161168124,25.8685615479483,26.3792779889189,305241.788777632,0.0,1.0
2014-03-14,33.29,33.54,33.28,33.41,303600,25.7602277574394,25.9536809547767,25.7524896295459,25.8530852921613,392342.959665068,0.0,1.0
2014-03-17,33.62,33.74,33.4801,33.5,313800,26.0155859779247,26.1084435126466,25.9073295686947,25.9227284432027,405524.442499664,0.0,1.0
2014-03-18,33.95,34.0,33.72,33.72,167200,26.2709441984099,26.3096348378774,26.0929672568596,26.0929672568596,216072.934308299,0.0,1.0
2014-03-19,33.46,33.94,33.29,33.86,233500,25.8917759316288,26.2632060705165,25.7602277574394,26.2013010473685,301752.572733179,0.0,1.0
2014-03-20,33.51,33.58,33.21,33.29,382700,25.9304665710962,25.9846334663507,25.6983227342914,25.7602277574394,494564.066745131,0.0,1.0
2014-03-21,33.5,33.8,33.48,33.73,175200,25.9227284432027,26.1548722800075,25.9072521874158,26.1007053847531,226411.352217787,0.0,1.0
2014-03-24,33.46,33.53,33.17,33.48,237000,25.8917759316288,25.9459428268832,25.6673702227175,25.9072521874158,306275.63056858,0.0,1.0
2014-03-25,33.83,33.9,33.5512,33.7,193700,26.178086663688,26.2322535589425,25.9623476580174,26.0774910010726,250318.943633477,0.0,1.0
2014-03-26,33.8,34.03,33.79,33.97,540600,26.1548722800075,26.3328492215579,26.1471341521141,26.2864204541969,698618.590233649,0.0,1.0
2014-03-27,33.8,33.92,33.7,33.87,246500,26.1548722800075,26.2477298147295,26.0774910010726,26.209039175262,318552.501836098,0.0,1.0
2014-03-28,33.92,34.02,33.89,33.97,201800,26.2477298147295,26.3251110936644,26.224515431049,26.2864204541969,260786.591766833,0.0,1.0
2014-03-31,34.34,34.47,34.28,34.39,470000,26.5727311862562,26.6733268488716,26.5263024188952,26.6114218257237,607382.052182417,0.0,1.0
2014-04-01,34.51,34.56,34.384,34.51,761500,26.7042793604456,26.742969999913,26.6067789489876,26.7042793604456,984088.154759383,0.0,1.0
2014-04-02,34.49,34.54,34.41,34.51,152600,26.6888031046586,26.7274937441261,26.6268980815106,26.7042793604456,197205.321623483,0.0,1.0
2014-04-03,34.37,34.45,34.28,34.43,188800,26.5959455699367,26.6578505930846,26.5263024188952,26.6423743372976,243986.662663915,0.0,1.0
2014-04-04,34.14,34.3662,34.11,34.32,199500,26.4179686283863,26.5930050813371,26.3947542447058,26.5572549304692,257814.296617856,0.0,1.0
2014-04-07,34.12,34.215,34.03,34.15,293600,26.4024923725993,26.4760045875875,26.3328492215579,26.4257067562798,379419.937278208,0.0,1.0
2014-04-08,34.33,34.4,34.22,34.24,138500,26.5649930583627,26.6191599536171,26.4798736515343,26.4953499073213,178983.86005801,0.0,1.0
2014-04-09,34.62,34.6299,34.329,34.4,221200,26.789398767274,26.7970595138886,26.5642192455733,26.6191599536171,285857.255197342,0.0,1.0
2014-04-10,34.33,34.6744,34.3101,34.62,1102500,26.5649930583627,26.8314941830146,26.5495941838546,26.789398767274,1424763.21815131,0.0,1.0
2014-04-11,33.981,34.25,33.95,34.0,319100,26.2949323948798,26.5030880352147,26.2709441984099,26.3096348378774,412373.6443647,0.0,1.0
2014-04-14,34.19,34.2688,34.0367,34.15,212500,26.4566592678538,26.5176357156545,26.3380337672465,26.4257067562798,274614.225720774,0.0,1.0
2014-04-15,34.19,34.32,33.8803,34.23,376100,26.4566592678538,26.5572549304692,26.2170094469923,26.4876117794278,486034.871969802,0.0,1.0
2014-04-16,34.31,34.31,34.12,34.25,267100,26.5495168025757,26.5495168025757,26.4024923725993,26.5030880352147,345173.927953029,0.0,1.0
2014-04-17,34.475,34.53,34.29,34.34,523100,26.6771959128184,26.7197556162326,26.5340405467887,26.5727311862562,676003.301056642,0.0,1.0
2014-04-21,34.56,34.7,34.41,34.5,201900,26.742969999913,26.851303790422,26.6268980815106,26.6965412325521,260915.821990703,0.0,1.0
2014-04-22,34.71,34.7999,34.63,34.68,279800,26.8590419183154,26.9286076880779,26.7971368951675,26.835827534635,361586.166384342,0.0,1.0
2014-04-23,34.71,34.84,34.67,34.84,294200,26.8590419183154,26.9596375809309,26.8280894067415,26.9596375809309,380195.31862142,0.0,1.0
2014-04-24,34.63,34.6999,34.41,34.59,235200,26.7971368951675,26.851226409143,26.6268980815106,26.7661843835935,303949.486538946,0.0,1.0
2014-04-25,34.53,34.64,34.4401,34.63,225200,26.7197556162326,26.804875023061,26.6501898464701,26.7971368951675,291026.464152085,0.0,1.0
2014-04-28,34.63,34.77,34.429,34.77,375800,26.7971368951675,26.9054706856764,26.6416005245083,26.9054706856764,485647.181298196,0.0,1.0
2014-04-29,34.71,34.78,34.65,34.68,393200,26.8590419183154,26.9132088135699,26.8126131509545,26.835827534635,508133.240251334,0.0,1.0
2014-04-30,35.03,35.035,34.85,34.93,264700,27.1066620109072,27.110531074854,26.9673757088244,27.0292807319723,342072.402580183,0.0,1.0
2014-05-01,35.07,35.1,34.933,35.1,388300,27.1376145224812,27.1608289061617,27.0316021703403,27.1608289061617,501800.959281772,0.0,1.0
2014-05-02,34.98,35.0,34.82,34.87,296000,27.0679713714398,27.0834476272268,26.9441613251439,26.9828519646113,382521.462651054,0.0,1.0
2014-05-05,34.93,34.94,34.63,34.75,148500,27.0292807319723,27.0370188598658,26.7971368951675,26.8899944298894,191906.88244487,0.0,1.0
2014-05-06,34.91,34.9999,34.88,34.94,248700,27.0138044761853,27.0833702459478,26.9905900925048,27.0370188598658,321395.566761207,0.0,1.0
2014-05-07,35.01,35.06,34.882,34.97,166400,27.0911857551202,27.1298763945877,26.9921377180835,27.0602332435463,215039.09251735,0.0,1.0
2014-05-08,34.84,35.0755,34.81,35.04,305600,26.9596375809309,27.1418704928226,26.9364231972504,27.1144001388007,394927.564142439,0.0,1.0
2014-05-09,34.89,34.9418,34.75,34.86,327400,26.9983282203983,27.0384117228866,26.8899944298894,26.9751138367178,423099.752945795,0.0,1.0
2014-05-12,35.1,35.11,34.99,35.0,163700,27.1608289061617,27.1685670340552,27.0757094993333,27.0834476272268,211549.876472897,0.0,1.0
2014-05-13,34.99,35.03,34.87,34.99,467500,27.0757094993333,27.1066620109072,26.9828519646113,27.0757094993333,604151.296585701,0.0,1.0
2014-05-14,35.12,35.19,35.06,35.08,154200,27.1763051619487,27.2304720572031,27.1298763945877,27.1453526503747,199273.00520538,0.0,1.0
2014-05-15,35.28,35.29,35.0674,35.18,290300,27.3001152082446,27.3078533361381,27.1356026092289,27.2227339293096,375155.339890544,0.0,1.0
2014-05-16,35.27,35.295,35.16,35.28,321100,27.2923770803511,27.3117224000848,27.2072576735226,27.3001152082446,414958.248842072,0.0,1.0
2014-05-19,35.2,35.235,35.1399,35.18,179700,27.2382101850966,27.2652936327238,27.1917040364567,27.2227339293096,232226.712291873,0.0,1.0
2014-05-20,35.11,35.22,35.015,35.14,261800,27.1685670340552,27.2536864408836,27.095054819067,27.1917814177357,338324.726087993,0.0,1.0
2014-05-21,35.18,35.185,35.024,35.05,301800,27.2227339293096,27.2266029932564,27.1020191341711,27.1221382666942,390016.815635433,0.0,1.0
2014-05-22,35.25,35.275,35.1,35.13,1766100,27.2769008245641,27.2962461442978,27.1608289061617,27.1840432898422,2282334.98374333,0.0,1.0
2014-05-23,35.22,35.33,35.1521,35.17,231800,27.2536864408836,27.338805847712,27.2011445524868,27.2149958014161,299555.658927413,0.0,1.0
2014-05-27,35.26,35.33,35.1501,35.27,210800,27.2846389524576,27.338805847712,27.1995969269081,27.2923770803511,272417.311915007,0.0,1.0
2014-05-28,35.17,35.248,35.1272,35.2,636800,27.2149958014161,27.2753531989854,27.181876614032,27.2382101850966,822938.065595242,0.0,1.0
2014-05-29,35.27,35.31,35.18,35.3,696200,27.2923770803511,27.323329591925,27.2227339293096,27.3155914640315,899700.818573188,0.0,1.0
2014-05-30,35.26,35.28,35.14,35.2,400000,27.2846389524576,27.3001152082446,27.1917814177357,27.2382101850966,516920.895474397,0.0,1.0
2014-06-02,35.19,35.25,35.08,35.25,451100,27.2304720572031,27.2769008245641,27.1453526503747,27.2769008245641,582957.539871252,0.0,1.0
2014-06-03,35.12,35.15,35.07,35.09,200200,27.1763051619487,27.1995195456292,27.1376145224812,27.1530907782682,258718.908184936,0.0,1.0
2014-06-04,35.1,35.13,35.06,35.12,201600,27.1608289061617,27.1840432898422,27.1298763945877,27.1763051619487,260528.131319096,0.0,1.0
2014-06-05,35.28,35.34,35.09,35.11,346500,27.3001152082446,27.3465439756055,27.1530907782682,27.1685670340552,447782.725704696,0.0,1.0
2014-06-06,35.35,35.37,35.214,35.22,402700,27.354282103499,27.369758359286,27.2490435641475,27.2536864408836,520410.11151885,0.0,1.0
2014-06-09,35.3,35.36,35.12,35.12,565000,27.3155914640315,27.3620202313925,27.1763051619487,27.1763051619487,730150.764857588,0.0,1.0
2014-06-10,35.44,35.46,35.33,35.39,488200,27.4239252545405,27.4394015103274,27.338805847712,27.385234615073,630901.952926501,0.0,1.0
2014-06-11,35.17,35.27,35.11,35.27,220700,27.2149958014161,27.2923770803511,27.1685670340552,27.2923770803511,285211.104077999,0.0,1.0
2014-06-12,35.1,35.14,35.0099,35.06,299800,27.1608289061617,27.1917814177357,27.0911083738413,27.1298763945877,387432.211158061,0.0,1.0
2014-06-13,34.92,34.975,34.82,34.91,286300,27.0215426040788,27.064102307493,26.9441613251439,27.0138044761853,369986.1309358,0.0,1.0
2014-06-16,35.11,35.13,34.99,34.99,282600,27.1685670340552,27.1840432898422,27.0757094993333,27.0757094993333,365204.612652662,0.0,1.0
2014-06-17,35.11,35.13,34.95,35.0,399300,27.1685670340552,27.1840432898422,27.0447569877593,27.0834476272268,516016.283907317,0.0,1.0
2014-06-18,35.33,35.33,35.0,35.19,269200,27.338805847712,27.338805847712,27.0834476272268,27.2304720572031,347887.76265427,0.0,1.0
2014-06-19,35.34,35.45,35.3026,35.39,229400,27.3465439756055,27.431663382434,27.3176033772839,27.385234615073,296454.133554567,0.0,1.0
2014-06-20,35.32,35.4,35.2756,35.3,181000,27.3310677198185,27.3929727429665,27.2967104319714,27.3155914640315,233906.705202165,0.0,1.0
2014-06-23,35.32,35.33,35.11,35.19,593500,27.3310677198185,27.338805847712,27.1685670340552,27.2304720572031,766981.378660138,0.0,1.0
2014-06-24,35.15,35.32,35.11,35.3,368000,27.1995195456292,27.3310677198185,27.1685670340552,27.3155914640315,475567.223836445,0.0,1.0
2014-06-25,34.29,34.336,34.15,34.21,207000,27.1438328820564,27.1802463061618,27.0330094173878,27.08050518796,261496.968053182,0.788036,1.0
2014-06-26,34.16,34.16,33.88,34.12,321200,27.0409253791498,27.0409253791498,26.8192784498125,27.0092615321016,405762.445114405,0.0,1.0
2014-06-27,34.24,34.27,34.11,34.13,253800,27.1042530732462,27.1280009585323,27.0013455703396,27.0171774938637,320618.021699987,0.0,1.0
2014-06-30,34.32,34.37,34.22,34.22,687800,27.1675807673426,27.2071605761528,27.0884211497221,27.0884211497221,868877.365347719,0.0,1.0
2014-07-01,34.58,34.63,34.46,34.5,541200,27.3733957731558,27.412975581966,27.2784042320112,27.3100680790594,683681.928069476,0.0,1.0
2014-07-02,34.515,34.52,34.44,34.48,220000,27.3219420217025,27.3259000025835,27.2625723084871,27.2942361555353,277919.482955071,0.0,1.0
2014-07-03,34.61,34.66,34.56,34.57,240700,27.3971436584419,27.4367234672521,27.3575638496317,27.3654798113937,304069.17976039,0.0,1.0
2014-07-07,34.33,34.39,34.29,34.3,227500,27.1754967291046,27.2229924996769,27.1438328820564,27.1517488438185,287394.010783086,0.0,1.0
2014-07-08,34.11,34.23,34.06,34.21,248900,27.0013455703396,27.0963371114841,26.9617657615294,27.08050518796,314427.996852352,0.0,1.0
2014-07-09,34.165,34.19,33.93,33.96,258300,27.0448833600308,27.0646732644359,26.8588582586228,26.8826061439089,326302.738396796,0.0,1.0
2014-07-10,33.9,33.9,33.66,33.7,251400,26.8351103733366,26.8351103733366,26.6451272910475,26.6767911380957,317586.172795023,0.0,1.0
2014-07-11,33.835,33.855,33.63,33.67,175400,26.7836566218833,26.7994885454074,26.6213794057614,26.6530432528096,221577.624137817,0.0,1.0
2014-07-14,34.185,34.308,34.17,34.28,189300,27.0607152835549,27.1580816132281,27.0488413409119,27.1359169202944,239137.082379069,0.0,1.0
2014-07-15,34.09,34.275,33.9901,34.23,299400,26.9855136468155,27.1319589394133,26.9064331888126,27.0963371114841,378223.150894311,0.0,1.0
2014-07-16,34.19,34.28,34.13,34.27,227600,27.0646732644359,27.1359169202944,27.0171774938637,27.1280009585323,287520.337820793,0.0,1.0
2014-07-17,33.81,34.12,33.81,33.98,235600,26.7638667174782,27.0092615321016,26.7638667174782,26.898438067433,297626.500837341,0.0,1.0
2014-07-18,33.89,33.919,33.76,33.77,157600,26.8271944115746,26.8501507006845,26.724286908668,26.73220287043,199091.411425997,0.0,1.0
2014-07-21,33.82,33.87,33.72,33.79,138400,26.7717826792402,26.8113624880505,26.6926230616198,26.7480347939541,174836.620186282,0.0,1.0
2014-07-22,33.92,33.965,33.8666,33.91,383100,26.8509422968607,26.8865641247899,26.8086710610514,26.8430263350987,483958.881454946,0.0,1.0
2014-07-23,33.98,34.0199,33.96,34.01,546900,26.898438067433,26.9300227548635,26.8826061439089,26.9221859527191,690882.569218767,0.0,1.0
2014-07-24,34.11,34.21,34.08,34.21,166300,27.0013455703396,27.08050518796,26.9775976850534,27.08050518796,210081.863706493,0.0,1.0
2014-07-25,33.84,33.9,33.69,33.9,223200,26.7876146027643,26.8351103733366,26.6688751763336,26.8351103733366,281961.948161692,0.0,1.0
2014-07-28,33.71,33.728,33.51,33.69,218200,26.6847070998577,26.6989558310294,26.5263878646168,26.6688751763336,275645.596276349,0.0,1.0
2014-07-29,33.49,33.71,33.47,33.68,199400,26.5105559410927,26.6847070998577,26.4947240175686,26.6609592145716,251896.113187461,0.0,1.0
2014-07-30,33.37,33.45,33.19,33.35,323800,26.4155643999482,26.4788920940445,26.2730770882313,26.3997324764241,409046.948094783,0.0,1.0
2014-07-31,32.8,33.2551,32.8,33.06,1498600,25.9643545795115,26.3246099993023,25.9643545795115,26.1701695853247,1893136.98707487,0.0,1.0
2014-08-01,32.68,32.77,32.54,32.76,961700,25.869363038367,25.9406066942254,25.7585395736983,25.9326907324633,1214887.12162678,0.0,1.0
2014-08-04,32.68,32.77,32.54,32.76,445300,25.869363038367,25.9406066942254,25.7585395736983,25.9326907324633,562534.298908607,0.0,1.0
2014-08-05,34.06,34.2,34.01,34.16,545000,26.9617657615294,27.072589226198,26.9221859527191,27.0409253791498,688482.355502336,0.0,1.0
2014-08-06,32.43,32.5,32.14,32.15,290400,25.6714639943158,25.7268757266501,25.4419011032165,25.4498170649785,366853.717500695,0.0,1.0
2014-08-07,32.39,32.65,32.32,32.6,577900,25.6398001472676,25.8456151530808,25.5843884149333,25.8060353442706,730043.950907892,0.0,1.0
2014-08-08,32.65,32.655,32.32,32.38,308200,25.8456151530808,25.8495731339619,25.5843884149333,25.6318841855056,389339.930212515,0.0,1.0
2014-08-11,32.69,32.8,32.6872,32.8,332900,25.877279000129,25.9643545795115,25.8750625308356,25.9643545795115,420542.708526107,0.0,1.0
2014-08-12,32.67,32.73,32.62,32.68,230000,25.8614470766049,25.9089428471772,25.8218672677947,25.869363038367,290552.186725757,0.0,1.0
2014-08-13,32.9,32.95,32.855,32.91,361600,26.043514197132,26.0830940059422,26.0078923692028,26.051430158894,456798.568347973,0.0,1.0
2014-08-14,33.19,33.2,33.12,33.13,218700,26.2730770882313,26.2809930499934,26.217665355897,26.2255813176591,276277.231464883,0.0,1.0
2014-08-15,33.145,33.39,32.88,33.37,335800,26.2374552603021,26.4313963234723,26.0276822736079,26.4155643999482,424206.192619606,0.0,1.0
2014-08-18,33.25,33.27,33.18,33.21,327500,26.3205728588036,26.3364047823277,26.2651611264693,26.2889090117554,413721.048489937,0.0,1.0
2014-08-19,33.46,33.4799,33.36,33.4,134800,26.4868080558066,26.5025608197131,26.4076484381861,26.4393122852343,170288.846828835,0.0,1.0
2014-08-20,33.33,33.41,33.27,33.29,153500,26.3839005529,26.4472282469963,26.3364047823277,26.3522367058518,193912.002880016,0.0,1.0
2014-08-21,33.45,33.515,33.41,33.44,528200,26.4788920940445,26.5303458454978,26.4472282469963,26.4709761322825,667259.413167587,0.0,1.0
2014-08-22,33.33,33.43,33.24,33.42,202500,26.3839005529,26.4630601705204,26.3126568970416,26.4551442087584,255812.251356373,0.0,1.0
2014-08-25,33.52,33.5925,33.42,33.42,375900,26.5343038263789,26.5916945491537,26.4551442087584,26.4551442087584,474863.334740052,0.0,1.0
2014-08-26,33.61,33.73,33.58,33.63,284400,26.6055474822373,26.7005390233818,26.5817995969511,26.6213794057614,359274.095238284,0.0,1.0
2014-08-27,33.72,33.775,33.66,33.74,2547400,26.6926230616198,26.736160851311,26.6451272910475,26.7084549851439,3218054.95854432,0.0,1.0
2014-08-28,33.59,33.62,33.435,33.45,290400,26.5897155587132,26.6134634439993,26.4670181514015,26.4788920940445,366853.717500695,0.0,1.0
2014-08-29,33.63,33.677,33.5,33.58,267400,26.6213794057614,26.658584426043,26.5184719028548,26.5817995969511,337798.498828119,0.0,1.0
2014-09-02,33.87,33.89,33.73,33.77,10591100,26.8113624880505,26.8271944115746,26.7005390233818,26.73220287043,13379422.8905703,0.0,1.0
2014-09-03,34.06,34.2,34.01,34.16,1018200,26.9617657615294,27.072589226198,26.9221859527191,27.0409253791498,1286261.89793115,0.0,1.0
2014-09-04,33.6,33.83,33.51,33.82,1189000,26.5976315204752,26.7796986410023,26.5263878646168,26.7717826792402,1502028.47833446,0.0,1.0
2014-09-05,33.63,33.635,33.4399,33.51,328500,26.6213794057614,26.6253373866424,26.4708969726649,26.5263878646168,414984.318867005,0.0,1.0
2014-09-08,33.38,33.5366,33.3,33.46,468400,26.4234803617102,26.5474443229039,26.3601526676138,26.4868080558066,591715.84461889,0.0,1.0
2014-09-09,33.43,33.485,33.35,33.42,310200,26.4630601705204,26.5065979602117,26.3997324764241,26.4551442087584,391866.470966652,0.0,1.0
2014-09-10,33.4,33.4,33.2,33.22,538100,26.4393122852343,26.4393122852343,26.2809930499934,26.2968249735175,679765.789900565,0.0,1.0
2014-09-11,33.38,33.41,33.3,33.31,279800,26.4234803617102,26.4472282469963,26.3601526676138,26.3680686293759,353463.051503769,0.0,1.0
2014-09-12,33.3,33.33,33.2027,33.24,165400,26.3601526676138,26.3839005529,26.2831303596691,26.3126568970416,208944.920367132,0.0,1.0
2014-09-15,33.27,33.31,33.22,33.24,1250900,26.3364047823277,26.3680686293759,26.2968249735175,26.3126568970416,1580224.914675,0.0,1.0
2014-09-16,33.5,33.525,33.23,33.26,453500,26.5184719028548,26.5382618072599,26.3047409352795,26.3284888205657,572893.116000568,0.0,1.0
2014-09-17,33.18,33.42,33.115,33.34,427200,26.2651611264693,26.4551442087584,26.213707375016,26.391816514662,539669.105083667,0.0,1.0
2014-09-18,33.41,33.4299,33.27,33.27,229200,26.4472282469963,26.4629810109028,26.3364047823277,26.3364047823277,289541.570424103,0.0,1.0
2014-09-19,33.17,33.31,33.165,33.31,420800,26.2572451647072,26.3680686293759,26.2532871838262,26.3680686293759,531584.174670429,0.0,1.0
2014-09-22,33.17,33.25,33.07,33.25,427075,26.2572451647072,26.3205728588036,26.1780855470868,26.3205728588036,539511.196286534,0.0,1.0
2014-09-23,32.96,33.09,32.95,33.02,849820,26.0910099677043,26.1939174706109,26.0830940059422,26.1385057382765,1073552.43184036,0.0,1.0
2014-09-24,32.975,33.0,32.7851,32.87,278822,26.1028839103473,26.1226738147525,25.9525597964861,26.0197663118459,352227.573074996,0.0,1.0
2014-09-25,32.59,32.83,32.57,32.83,483920,25.7981193825086,25.9881024647977,25.7822874589845,25.9881024647977,611321.800870992,0.0,1.0
2014-09-26,32.66,32.73,32.55,32.66,424130,25.8535311148429,25.9089428471772,25.7664555354604,25.8535311148429,535790.865026066,0.0,1.0
2014-09-29,32.48,32.58,32.43,32.5,1225540,25.711043803126,25.7902034207465,25.6714639943158,25.7268757266501,1548188.37791254,0.0,1.0
2014-09-30,32.51,32.585,32.3734,32.38,253556,25.7347916884122,25.7941614016275,25.6266596507426,25.6318841855056,320309.783727983,0.0,1.0
2014-10-01,32.19,32.44,32.13,32.41,1029379,25.4814809120267,25.6793799560779,25.4339851414544,25.6556320707917,1300383.99747641,0.0,1.0
2014-10-02,31.97,32.18,31.79,32.18,651652,25.3073297532617,25.4735649502647,25.1648424415449,25.4735649502647,823212.667757448,0.0,1.0
2014-10-03,31.65,31.7399,31.595,31.62,801204,25.0540189768762,25.125183473117,25.010481187185,25.0302710915901,1012137.2791888,0.0,1.0
2014-10-06,31.94,32.03,31.77,31.82,1267282,25.2835818679756,25.354825523834,25.1490105180208,25.188590326831,1600919.80999213,0.0,1.0
2014-10-07,31.31,31.57,31.31,31.55,573589,24.7848762769666,24.9906912827798,24.7848762769666,24.9748593592558,724597.99231235,0.0,1.0
2014-10-08,31.8,31.85,31.2999,31.31,615691,25.1727584033069,25.2123382121171,24.776881155587,24.7848762769666,777784.201727688,0.0,1.0
2014-10-09,31.06,31.61,31.0202,31.6,685477,24.5869772329155,25.022355129828,24.5554717051025,25.014439168066,865942.78826179,0.0,1.0
2014-10-10,30.61,30.99,30.61,30.92,552318,24.2307589536234,24.5315655005812,24.2307589536234,24.4761537682468,697726.968121725,0.0,1.0
2014-10-13,30.6,31.03,30.6,30.94,1626295,24.2228429918614,24.5632293476294,24.2228429918614,24.4919856917709,2054450.29787463,0.0,1.0
2014-10-14,30.6,30.84,30.545,30.66,1194793,24.2228429918614,24.4128260741505,24.1793052021701,24.2703387624336,1509346.60362881,0.0,1.0
2014-10-15,30.42,30.5,29.93,30.39,3019463,24.0803556801445,24.1436833742409,23.6924735538043,24.0566077948584,3814398.16255442,0.0,1.0
2014-10-16,30.08,30.2899,29.64,29.64,994763,23.811212980235,23.9773690176203,23.4629106627049,23.4629106627049,1256654.6301038,0.0,1.0
2014-10-17,30.66,30.8585,30.53,30.58,644833,24.2703387624336,24.4274706034103,24.167431259527,24.2070110683373,814598.427056219,0.0,1.0
2014-10-20,30.96,30.98,30.68,30.68,8446805,24.507817615295,24.5236495388191,24.2861706859577,24.2861706859577,10670598.5373742,0.0,1.0
2014-10-21,31.34,31.345,31.14,31.15,785841,24.8086241622528,24.8125821431338,24.6503049270119,24.6582208887739,992729.656385894,0.0,1.0
2014-10-22,31.27,31.49,31.25,31.41,482277,24.7532124299185,24.9273635886835,24.7373805063944,24.8640358945871,609246.247641468,0.0,1.0
2014-10-23,31.52,31.6166,31.4101,31.49,479270,24.9511114739696,25.027579664591,24.8641150542047,24.9273635886835,605447.593617625,0.0,1.0
2014-10-24,31.65,31.66,31.48,31.55,330024,25.0540189768762,25.0619349386383,24.9194476269214,24.9748593592558,416909.542921658,0.0,1.0
2014-10-27,31.68,31.7,31.445,31.51,447804,25.0777668621624,25.0935987856864,24.8917417607543,24.9431955122076,565697.527932786,0.0,1.0
2014-10-28,32.21,32.22,32.03,32.08,336059,25.4973128355508,25.5052287973128,25.354825523834,25.3944053326442,424533.379647266,0.0,1.0
2014-10-29,31.95,32.34,31.87,32.21,550949,25.2914978297376,25.6002203384574,25.2281701356412,25.4973128355508,695997.550975518,0.0,1.0
2014-10-30,32.24,32.2828,31.84,31.86,378667,25.5210607208369,25.5549410371785,25.2044222503551,25.2202541738792,478358.803873402,0.0,1.0
2014-10-31,32.37,32.39,32.1568,32.23,885749,25.6239682237435,25.6398001472676,25.4551999189767,25.5131447590749,1118940.47321806,0.0,1.0
2014-11-03,31.9,32.05,31.82,32.0,4480928,25.2519180209274,25.3706574473581,25.188590326831,25.3310776385478,5660623.60417683,0.0,1.0
2014-11-04,32.02,32.065,31.9,32.01,417202,25.3469095620719,25.3825313900011,25.2519180209274,25.3389936003099,527038.927853737,0.0,1.0
2014-11-05,32.27,32.305,32.16,32.25,355495,25.5448086061231,25.5725144722902,25.4577330267406,25.528976682599,449086.302695969,0.0,1.0
2014-11-06,32.06,32.23,32.0178,32.14,359425,25.3785734091201,25.5131447590749,25.3451680504843,25.4419011032165,454050.955277849,0.0,1.0
2014-11-07,32.14,32.1701,31.93,32.02,351916,25.4419011032165,25.4657281481202,25.2756659062135,25.3469095620719,444565.058016441,0.0,1.0
2014-11-10,32.29,32.31,32.18,32.31,494174,25.5606405296472,25.5764724531713,25.4735649502647,25.5764724531713,624275.375317453,0.0,1.0
2014-11-11,32.48,32.5371,32.25,32.35,358573,25.711043803126,25.7562439447873,25.528976682599,25.6081363002195,452974.648916587,0.0,1.0
2014-11-12,32.34,32.44,32.29,32.29,386618,25.6002203384574,25.6793799560779,25.5606405296472,25.5606405296472,488403.066641473,0.0,1.0
2014-11-13,32.65,32.67,32.47,32.49,455265,25.8456151530808,25.8614470766049,25.703127841364,25.7189597648881,575122.788216096,0.0,1.0
2014-11-14,32.62,32.68,32.35,32.37,460096,25.8218672677947,25.869363038367,25.6081363002195,25.6239682237435,581225.647407713,0.0,1.0
2014-11-17,32.5,32.55,32.38,32.42,465283,25.7268757266501,25.7664555354604,25.6318841855056,25.6635480325538,587778.230853568,0.0,1.0
2014-11-18,32.87,32.92,32.77,32.81,395634,26.0197663118459,26.0593461206561,25.9406066942254,25.9722705412736,499792.712361122,0.0,1.0
2014-11-19,32.93,33.05,32.83,32.94,714277,26.0672620824181,26.1622536235627,25.9881024647977,26.0751780441802,902324.975121364,0.0,1.0
2014-11-20,32.92,32.99,32.83,32.85,283676,26.0593461206561,26.1147578529904,25.9881024647977,26.0039343883218,358359.487485286,0.0,1.0
2014-11-21,32.88,33.01,32.77,32.95,254288,26.0276822736079,26.1305897765145,25.9406066942254,26.0830940059422,321234.497643997,0.0,1.0
2014-11-24,33.03,33.03,32.88,32.95,200054,26.1464217000386,26.1464217000386,26.0276822736079,26.0830940059422,252722.292014063,0.0,1.0
2014-11-25,33.1,33.15,32.96,32.96,300635,26.2018334323729,26.2414132411831,26.0910099677043,26.0910099677043,379783.289809991,0.0,1.0
2014-11-26,33.2,33.2,33.05,33.07,261515,26.2809930499934,26.2809930499934,26.1622536235627,26.1780855470868,330364.152659071,0.0,1.0
2014-11-28,33.19,33.255,33.15,33.23,235191,26.2730770882313,26.3245308396846,26.2414132411831,26.3047409352795,297109.82325312,0.0,1.0
2014-12-01,33.22,33.34,33.1802,33.33,502470,26.2968249735175,26.391816514662,26.2653194457045,26.3839005529,634755.466365613,0.0,1.0
2014-12-02,33.07,33.0899,32.96,33.04,569970,26.1780855470868,26.1938383109933,26.0910099677043,26.1543376618006,720026.216817738,0.0,1.0
2014-12-03,32.98,32.996,32.86,32.89,207745,26.1068418912284,26.1195074300476,26.0118503500838,26.0355982353699,262438.104484097,0.0,1.0
2014-12-04,33.06,33.225,32.99,33.06,638785,26.1701695853247,26.3007829543985,26.1147578529904,26.1701695853247,806958.167815709,0.0,1.0
2014-12-05,33.1,33.16,32.9183,32.96,332395,26.2018334323729,26.2493292029452,26.0580004071565,26.0910099677043,419904.756985687,0.0,1.0
2014-12-08,32.86,32.95,32.81,32.88,671335,26.0118503500838,26.0830940059422,25.9722705412736,26.0276822736079,848077.618589288,0.0,1.0
2014-12-09,32.74,32.84,32.61,32.72,347402,25.9168588089393,25.9960184265597,25.8139513060327,25.9010268854152,438862.655534353,0.0,1.0
2014-12-10,32.45,32.68,32.425,32.68,501228,25.6872959178399,25.869363038367,25.6675060134348,25.869363038367,633186.484557295,0.0,1.0
2014-12-11,32.53,32.71,32.47,32.51,520668,25.7506236119363,25.8931109236531,25.703127841364,25.7347916884122,657744.460687506,0.0,1.0
2014-12-12,32.05,32.5499,32.04,32.47,651871,25.3706574473581,25.7663763758428,25.362741485596,25.703127841364,823489.323970025,0.0,1.0
2014-12-15,31.57,32.14,31.565,32.08,635683,24.9906912827798,25.4419011032165,24.9867333018988,25.3944053326442,803039.503106043,0.0,1.0
2014-12-16,31.83,32.15,31.56,31.57,563647,25.196506288593,25.4498170649785,24.9827753210178,24.9906912827798,712038.558223535,0.0,1.0
2014-12-17,31.91,32.15,31.68,31.9,501382,25.2598339826894,25.4498170649785,25.0777668621624,25.2519180209274,633381.028195364,0.0,1.0
2014-12-18,32.44,32.46,32.115,32.15,636323,25.6793799560779,25.695211879602,25.4221111988114,25.4498170649785,803847.996147364,0.0,1.0
2014-12-19,32.19,32.27,32.09,32.17,404154,25.4814809120267,25.5448086061231,25.4023212944063,25.4656489885026,510555.775973746,0.0,1.0
2014-12-22,32.42,32.47,32.32,32.44,365556,25.6635480325538,25.703127841364,25.5843884149333,25.6793799560779,461796.065959655,0.0,1.0
2014-12-23,32.2,32.39,32.1301,32.35,653752,25.4893968737888,25.6398001472676,25.4340643010721,25.6081363002195,825865.535549291,0.0,1.0
2014-12-24,32.34,32.4,32.26,32.26,190552,25.6002203384574,25.6477161090297,25.536892644361,25.536892644361,240718.696891159,0.0,1.0
2014-12-26,32.39,32.4199,32.2701,32.38,104521,25.6398001472676,25.6634688729362,25.5448877657407,25.6318841855056,132038.283081578,0.0,1.0
2014-12-29,32.14,32.2499,32.1,32.18,535210,25.4419011032165,25.5288975229814,25.4102372561683,25.4735649502647,676114.938510836,0.0,1.0
2014-12-30,31.96,32.08,31.92,32.03,690925,25.2994137914997,25.3944053326442,25.2677499444515,25.354825523834,872825.085276058,0.0,1.0
2014-12-31,31.69,32.04,31.69,31.95,912944,25.0856828239244,25.362741485596,25.0856828239244,25.2914978297376,1153295.11112243,0.0,1.0
2015-01-02,31.53,31.82,31.46,31.72,1191909,24.9590274357317,25.188590326831,24.9036157033973,25.1094307092105,1505703.33186135,0.0,1.0
2015-01-05,31.11,31.4,31.035,31.4,953097,24.6265570417257,24.8561199328251,24.5671873285104,24.8561199328251,1204019.20657287,0.0,1.0
2015-01-06,30.78,31.21,30.76,31.17,1107553,24.3653303035782,24.7057166593462,24.3494983800541,24.674052812298,1399138.89593336,0.0,1.0
2015-01-07,30.98,31.03,30.71,30.85,813899,24.5236495388191,24.5632293476294,24.3099185712439,24.4207420359125,1028174.49662568,0.0,1.0
2015-01-08,31.42,31.51,31.21,31.24,428497,24.8719518563492,24.9431955122076,24.7057166593462,24.7294645446323,541307.566762724,0.0,1.0
2015-01-09,31.59,31.65,31.3999,31.56,570697,25.0065232063039,25.0540189768762,24.8560407732074,24.9827753210178,720944.614381868,0.0,1.0
2015-01-12,31.5,31.69,31.47,31.65,293898,24.9352795504455,25.0856828239244,24.9115316651594,25.0540189768762,371272.637279681,0.0,1.0
2015-01-13,31.65,31.93,31.487,31.81,352407,25.0540189768762,25.2756659062135,24.9249888001549,25.180674365069,445185.323771582,0.0,1.0
2015-01-14,31.73,31.77,31.54,31.69,738775,25.1173466709726,25.1490105180208,24.9669433974937,25.0856828239244,933272.572818787,0.0,1.0
2015-01-15,32.93,33.13,32.145,33.06,1775200,26.0672620824181,26.2255813176591,25.4458590840975,26.1701695853247,2242557.57337202,0.0,1.0
2015-01-16,32.61,32.77,32.1306,32.41,1795802,25.8139513060327,25.9406066942254,25.4344600991602,25.6556320707917,2268583.46968038,0.0,1.0
2015-01-20,32.61,33.0,32.48,32.99,654601,25.8139513060327,26.1226738147525,25.711043803126,26.1147578529904,826938.052099422,0.0,1.0
2015-01-21,32.63,32.84,32.35,32.65,663754,25.8297832295567,25.9960184265597,25.6081363002195,25.8456151530808,838500.765860733,0.0,1.0
2015-01-22,32.34,32.38,32.035,32.11,1654918,25.6002203384574,25.6318841855056,25.358783504715,25.4181532179303,2090608.88587746,0.0,1.0
2015-01-23,32.36,32.68,32.35,32.62,1410800,25.6160522619815,25.869363038367,25.6081363002195,25.8218672677947,1782221.84796825,0.0,1.0
2015-01-26,32.33,32.4374,32.23,32.39,546058,25.5923043766954,25.6773218060197,25.5131447590749,25.6398001472676,689818.895561275,0.0,1.0
2015-01-27,32.56,32.655,32.38,32.45,582703,25.7743714972224,25.8495731339619,25.6318841855056,25.6872959178399,736111.438528952,0.0,1.0
2015-01-28,31.76,32.34,31.72,32.26,887741,25.1410945562587,25.6002203384574,25.1094307092105,25.536892644361,1121456.90780918,0.0,1.0
2015-01-29,32.05,32.09,31.79,31.93,690984,25.3706574473581,25.4023212944063,25.1648424415449,25.2756659062135,872899.618228305,0.0,1.0
2015-01-30,31.75,32.03,31.72,31.88,878591,25.1331785944967,25.354825523834,25.1094307092105,25.2360860974033,1109897.983859,0.0,1.0
2015-02-02,32.01,32.07,31.7,31.81,414041,25.3389936003099,25.3864893708822,25.0935987856864,25.180674365069,523045.730191822,0.0,1.0
2015-02-03,32.29,32.39,32.04,32.1,670124,25.5606405296472,25.6398001472676,25.362741485596,25.4102372561683,846547.798162657,0.0,1.0
2015-02-04,32.45,32.685,32.42,32.55,623908,25.6872959178399,25.873321019248,25.6635480325538,25.7664555354604,788164.49441606,0.0,1.0
2015-02-05,32.58,32.62,32.37,32.47,395433,25.7902034207465,25.8218672677947,25.6239682237435,25.703127841364,499538.795015332,0.0,1.0
2015-02-06,32.52,32.67,32.3999,32.52,702260,25.7427076501742,25.8614470766049,25.6476369494121,25.7427076501742,887144.255000132,0.0,1.0
2015-02-09,32.71,32.81,32.6,32.6,626135,25.8931109236531,25.9722705412736,25.8060353442706,25.8060353442706,790977.797545791,0.0,1.0
2015-02-10,32.78,32.81,32.5632,32.67,731251,25.9485226559874,25.9722705412736,25.7769046049863,25.8614470766049,923767.726501726,0.0,1.0
2015-02-11,32.56,32.59,32.36,32.48,501235,25.7743714972224,25.7981193825086,25.6160522619815,25.711043803126,633195.327449935,0.0,1.0
2015-02-12,32.8,32.81,32.4,32.4,406441,25.9643545795115,25.9722705412736,25.6477161090297,25.6477161090297,513444.875326102,0.0,1.0
2015-02-13,32.82,32.84,32.71,32.76,504140,25.9801865030356,25.9960184265597,25.8931109236531,25.9326907324633,636865.127895319,0.0,1.0
2015-02-17,33.02,33.0899,32.85,32.97,494061,26.1385057382765,26.1938383109933,26.0039343883218,26.0989259294663,624132.625764846,0.0,1.0
2015-02-18,32.96,33.0288,32.8,32.99,308670,26.0910099677043,26.1454717846271,25.9643545795115,26.1147578529904,389933.667289736,0.0,1.0
2015-02-19,32.99,33.1462,32.95,33.01,282105,26.1147578529904,26.2384051757136,26.0830940059422,26.1305897765145,356374.889722912,0.0,1.0
2015-02-20,33.43,33.5199,32.9,32.99,905219,26.4630601705204,26.5342246667612,26.043514197132,26.1147578529904,1143536.34745958,0.0,1.0
2015-02-23,33.28,33.37,33.145,33.33,513559,26.3443207440897,26.4155643999482,26.2374552603021,26.3839005529,648763.871576928,0.0,1.0
2015-02-24,33.35,33.38,33.11,33.17,1054693,26.3997324764241,26.4234803617102,26.209749394135,26.2572451647072,1332362.42380152,0.0,1.0
2015-02-25,33.43,33.43,33.23,33.31,326816,26.4630601705204,26.4630601705204,26.3047409352795,26.3680686293759,412856.971552022,0.0,1.0
2015-02-26,33.41,33.4399,33.28,33.33,259033,26.4472282469963,26.4708969726649,26.3443207440897,26.3839005529,327228.715583188,0.0,1.0
2015-02-27,33.32,33.51,33.3,33.44,456008,26.3759845911379,26.5263878646168,26.3601526676138,26.4709761322825,576061.398106257,0.0,1.0
2015-03-02,33.31,33.4,33.1701,33.26,699815,26.3680686293759,26.4393122852343,26.2573243243249,26.3284888205657,884055.558928198,0.0,1.0
2015-03-03,33.05,33.3,32.98,33.28,2132641,26.1622536235627,26.3601526676138,26.1068418912284,26.3443207440897,2694102.20022176,0.0,1.0
2015-03-04,33.06,33.09,32.68,32.94,489160,26.1701695853247,26.1939174706109,25.869363038367,26.0751780441802,617941.337646833,0.0,1.0
2015-03-05,32.96,33.1799,32.89,33.1,458012,26.0910099677043,26.2650819668517,26.0355982353699,26.2018334323729,578592.991941901,0.0,1.0
2015-03-06,32.69,32.9607,32.63,32.83,473959,25.877279000129,26.0915640850276,25.8297832295567,25.9881024647977,598738.364645014,0.0,1.0
2015-03-09,32.66,32.67,32.5138,32.62,320024,25.8535311148429,25.8614470766049,25.7377997538818,25.8218672677947,404276.839150972,0.0,1.0
2015-03-10,32.11,32.31,32.05,32.25,344125,25.4181532179303,25.5764724531713,25.3706574473581,25.528976682599,434722.918508701,0.0,1.0
2015-03-11,32.03,32.17,31.955,32.05,369068,25.354825523834,25.4656489885026,25.2954558106186,25.3706574473581,466232.67152392,0.0,1.0
2015-03-12,32.37,32.4,32.19,32.33,323307,25.6239682237435,25.6477161090297,25.4814809120267,25.5923043766954,408424.155798889,0.0,1.0
2015-03-13,32.47,32.485,32.13,32.2,344341,25.703127841364,25.7150017840071,25.4339851414544,25.4893968737888,434995.784910148,0.0,1.0
2015-03-16,32.55,32.7,32.48,32.53,1086266,25.7664555354604,25.8851949618911,25.711043803126,25.7506236119363,1372247.6594167,0.0,1.0
2015-03-17,32.53,32.5851,32.435,32.53,395819,25.7506236119363,25.7942405612452,25.6754219751968,25.7506236119363,500026.41738088,0.0,1.0
2015-03-18,33.53,33.5894,32.7568,32.81,767883,26.5422197881409,26.5892406010075,25.9301576246995,25.9722705412736,970043.846954498,0.0,1.0
2015-03-19,33.29,33.33,33.16,33.16,658885,26.3522367058518,26.3839005529,26.2493292029452,26.2493292029452,832349.902394784,0.0,1.0
2015-03-20,34.0,34.1469,33.828,33.91,341078,26.9142699909571,27.0305554692415,26.7781154486499,26.8430263350987,430873.733669773,0.0,1.0
2015-03-23,34.39,34.45,34.23,34.3,453422,27.2229924996769,27.2704882702492,27.0963371114841,27.1517488438185,572794.580911157,0.0,1.0
2015-03-24,34.32,34.55,34.32,34.54,461117,27.1675807673426,27.3496478878696,27.1675807673426,27.3417319261076,582515.446462699,0.0,1.0
2015-03-25,33.97,34.35,33.96,34.32,734400,26.8905221056709,27.1913286526287,26.8826061439089,27.1675807673426,927745.764919114,0.0,1.0
2015-03-26,33.48,33.755,33.39,33.75,701189,26.5026399793307,26.7203289277869,26.4313963234723,26.7163709469059,885791.29242629,0.0,1.0
2015-03-27,33.66,33.72,33.53,33.56,437337,26.6451272910475,26.6926230616198,26.5422197881409,26.565967673427,552474.87689601,0.0,1.0
2015-03-30,33.67,33.81,33.63,33.63,386732,26.6530432528096,26.7638667174782,26.6213794057614,26.6213794057614,488547.079464458,0.0,1.0
2015-03-31,33.21,33.49,33.1649,33.28,351994,26.2889090117554,26.5105559410927,26.2532080242086,26.3443207440897,444663.593105853,0.0,1.0
2015-04-01,33.6,33.62,33.36,33.55,1183666,26.5976315204752,26.6134634439993,26.4076484381861,26.558051711665,1495290.19414318,0.0,1.0
2015-04-02,33.81,33.878,33.75,33.83,424898,26.7638667174782,26.8176952574601,26.7163709469059,26.7796986410023,536761.056675655,0.0,1.0
2015-04-06,34.02,34.21,33.87,33.96,547160,26.9301019144812,27.08050518796,26.8113624880505,26.8826061439089,691211.019516805,0.0,1.0
2015-04-07,34.01,34.3,33.9932,34.16,799324,26.9221859527191,27.1517488438185,26.9088871369589,27.0409253791498,1009762.33087991,0.0,1.0
2015-04-08,34.09,34.32,33.96,34.28,493067,26.9855136468155,27.1675807673426,26.8826061439089,27.1359169202944,622876.935010038,0.0,1.0
2015-04-09,34.25,34.35,34.14,34.34,851351,27.1121690350082,27.1913286526287,27.0250934556257,27.1834126908666,1075486.49878765,0.0,1.0
2015-04-10,34.41,34.43,34.26,34.33,385771,27.238824423201,27.2546563467251,27.1200849967703,27.1754967291046,487333.076632095,0.0,1.0
2015-04-13,34.21,34.3199,34.1264,34.2,372160,27.08050518796,27.1675016077249,27.0143277476293,27.072589226198,470138.703529817,0.0,1.0
2015-04-14,34.46,34.485,34.34,34.39,306958,27.2784042320112,27.2981941364163,27.1834126908666,27.2229924996769,387770.948404195,0.0,1.0
2015-04-15,34.76,34.78,34.47,34.54,835878,27.5158830848726,27.5317150083967,27.2863201937732,27.3417319261076,1055939.91624327,0.0,1.0
2015-04-16,34.97,35.03,34.67,34.71,525114,27.6821182818756,27.7296140524478,27.4446394290142,27.4763032760624,663360.960783952,0.0,1.0
2015-04-17,34.61,34.64,34.44,34.57,1249102,27.3971436584419,27.420891543728,27.2625723084871,27.3654798113937,1577953.55453703,0.0,1.0
2015-04-20,34.48,34.66,34.44,34.54,706895,27.2942361555353,27.4367234672521,27.2625723084871,27.3417319261076,892999.513197843,0.0,1.0
2015-04-21,34.82,34.875,34.66,34.78,783857,27.5633788554449,27.6069166451361,27.4367234672521,27.5317150083967,990223.327957789,0.0,1.0
2015-04-22,34.53,34.54,34.3892,34.53,926891,27.3338159643455,27.3417319261076,27.2223592227359,27.3338159643455,1170913.94307141,0.0,1.0
2015-04-23,34.93,34.98,34.49,34.56,382764,27.6504544348274,27.6900342436376,27.3021521172973,27.3575638496317,483534.42260825,0.0,1.0
2015-04-24,34.81,34.86,34.61,34.81,273336,27.5554628936828,27.595042702493,27.3971436584419,27.5554628936828,345297.271786398,0.0,1.0
2015-04-27,34.735,35.0644,34.7,34.8,395256,27.4960931804675,27.7568449609093,27.4683873143003,27.5475469319208,499315.19615859,0.0,1.0
2015-04-28,34.64,34.71,34.38,34.38,263904,27.420891543728,27.4763032760624,27.2150765379148,27.2150765379148,333382.105589888,0.0,1.0
2015-04-29,34.6,34.94,34.52,34.63,471555,27.3892276966798,27.6583703965894,27.3259000025835,27.412975581966,595701.462658542,0.0,1.0
2015-04-30,34.54,34.6301,34.38,34.45,465121,27.3417319261076,27.4130547415836,27.2150765379148,27.2704882702492,587573.581052481,0.0,1.0
2015-05-01,35.04,35.06,34.72,34.83,1028459,27.7375300142099,27.753361937734,27.4842192378244,27.5712948172069,1299221.7887295,0.0,1.0
2015-05-04,34.98,34.99,34.82,34.97,442332,27.6900342436376,27.6979502053996,27.5633788554449,27.6821182818756,558784.912429468,0.0,1.0
2015-05-05,34.89,35.3,34.8245,35.28,792316,27.6187905877792,27.9433450200231,27.5669410382378,27.927513096499,1000909.33207741,0.0,1.0
2015-05-06,34.76,35.06,34.665,34.95,357788,27.5158830848726,27.753361937734,27.4406814481331,27.6662863583515,451982.981670587,0.0,1.0
2015-05-07,34.63,34.76,34.47,34.74,539658,27.412975581966,27.5158830848726,27.2863201937732,27.5000511613485,681733.965148037,0.0,1.0
2015-05-08,35.13,35.347,35.06,35.22,281815,27.8087736700683,27.9805500403047,27.753361937734,27.8800173259267,356008.541313562,0.0,1.0
2015-05-11,35.08,35.22,34.975,34.99,1960699,27.7691938612581,27.8800173259267,27.6860762627566,27.6979502053996,2476892.96504785,0.0,1.0
2015-05-12,35.1,35.2,35.03,35.1,884630,27.7850257847822,27.8641854024026,27.7296140524478,27.7850257847822,1117526.87366611,0.0,1.0
2015-05-13,35.47,35.52,35.31,35.33,618885,28.0779163699779,28.1174961787881,27.9512609817851,27.9670929053092,781819.087312043,0.0,1.0
2015-05-14,36.13,36.18,35.91,35.97,1033741,28.6003698462729,28.6399496550831,28.4262186875079,28.4737144580802,1305894.38286118,0.0,1.0
2015-05-15,35.92,35.95,35.53,35.59,444145,28.4341346492699,28.4578825345561,28.1254121405501,28.1729079111224,561075.221623094,0.0,1.0
2015-05-18,35.79,35.86,35.705,35.86,467679,28.3312271463633,28.3866388786977,28.263941471386,28.3866388786977,590805.026677024,0.0,1.0
2015-05-19,35.565,35.7,35.52,35.66,298803,28.1531180067173,28.2599834905049,28.1174961787881,28.2283196434567,377468.978479202,0.0,1.0
2015-05-20,35.73,35.82,35.546,35.63,257896,28.2837313757911,28.3549750316495,28.1380776793694,28.2045717581706,325792.37716446,0.0,1.0
2015-05-21,35.91,35.96,35.8,35.87,445176,28.4262186875079,28.4657984963181,28.3391431081254,28.3945548404597,562377.65338185,0.0,1.0
2015-05-22,35.56,35.71,35.56,35.63,210109,28.1491600258363,28.267899452267,28.1491600258363,28.2045717581706,265424.475655487,0.0,1.0
2015-05-26,34.92,35.29,34.88,35.29,299748,27.6425384730653,27.935429058261,27.6108746260171,27.935429058261,378662.768985532,0.0,1.0
2015-05-27,35.45,35.5,35.12,35.18,511072,28.0620844464538,28.101664255264,27.8008577083062,27.8483534788785,645622.118149156,0.0,1.0
2015-05-28,35.65,35.68,35.4,35.46,201766,28.2204036816947,28.2441515669808,28.0225046376435,28.0700004082158,254885.010899605,0.0,1.0
2015-05-29,35.4,35.72,35.04,35.49,955000,28.0225046376435,28.275815414029,27.7375300142099,28.093748293502,1206423.21010043,0.0,1.0
2015-06-01,35.19,35.41,35.01,35.41,671861,27.8562694406406,28.0304205994056,27.7137821289237,28.0304205994056,848742.098807625,0.0,1.0
2015-06-02,35.34,35.48,35.2101,35.29,475867,27.9750088670713,28.0858323317399,27.8721805237823,27.935429058261,601148.68452446,0.0,1.0
2015-06-03,35.44,35.61,35.38,35.41,518966,28.0541684846917,28.1887398346465,28.0066727141195,28.0304205994056,655594.374505736,0.0,1.0
2015-06-04,35.32,35.65,35.14,35.48,1304191,27.9591769435472,28.2204036816947,27.8166896318303,28.0858323317399,1647545.85633935,0.0,1.0
2015-06-05,34.75,34.77,34.439,34.56,1277481,27.5079671231105,27.5237990466346,27.2617807123109,27.3575638496317,1613803.90456786,0.0,1.0
2015-06-08,34.88,34.95,34.72,34.76,762986,27.6108746260171,27.6662863583515,27.4842192378244,27.5158830848726,963857.611917995,0.0,1.0
2015-06-09,34.61,34.77,34.56,34.72,428458,27.3971436584419,27.5237990466346,27.3575638496317,27.4842192378244,541258.299218019,0.0,1.0
2015-06-10,35.15,35.31,35.03,35.12,543999,27.8246055935924,27.9512609817851,27.7296140524478,27.8008577083062,687217.821854892,0.0,1.0
2015-06-11,35.17,35.17,34.9322,35.17,585509,27.8404375171165,27.8404375171165,27.652195946415,27.8404375171165,739656.175207005,0.0,1.0
2015-06-12,34.88,35.08,34.85,35.02,375274,27.6108746260171,27.7691938612581,27.587126740731,27.7216980906858,474072.527484008,0.0,1.0
2015-06-15,34.51,34.53,34.19,34.21,964414,27.3179840408214,27.3338159643455,27.0646732644359,27.08050518796,1218315.63743015,0.0,1.0
2015-06-16,34.5,34.65,34.45,34.59,391083,27.3100680790594,27.4288075054901,27.2704882702492,27.3813117349178,494043.568875083,0.0,1.0
2015-06-17,34.44,34.57,34.24,34.51,752179,27.2625723084871,27.3654798113937,27.1042530732462,27.3179840408214,950205.448953014,0.0,1.0
2015-06-18,34.63,34.835,34.5,34.5,986346,27.412975581966,27.5752527980879,27.3100680790594,27.3100680790594,1246021.68334002,0.0,1.0
2015-06-19,34.635,34.73,34.52,34.68,431093,27.416933562847,27.4921351995864,27.3259000025835,27.4525553907762,544587.016661595,0.0,1.0
2015-06-22,35.04,35.275,34.9899,35.06,648582,27.7375300142099,27.923555115618,27.697871045782,27.753361937734,819334.427699847,0.0,1.0
2015-06-23,35.11,35.115,34.94,34.99,262833,27.7929417465442,27.7968997274252,27.6583703965894,27.6979502053996,332029.143016047,0.0,1.0
2015-06-24,34.61,34.88,34.57,34.75,838660,27.3971436584419,27.6108746260171,27.3654798113937,27.5079671231105,1059454.33443228,0.0,1.0
2015-06-25,33.55,33.9,33.55,33.82,616760,27.1923616856386,27.4760375899598,27.1923616856386,27.4111973832578,760959.943061086,0.801305,1.0
2015-06-26,33.83,33.86,33.63,33.77,423750,27.4193024090955,27.4436174866088,27.2572018923406,27.3706722540691,522823.749711614,0.0,1.0
2015-06-29,33.17,33.6038,33.09,33.47,723006,26.8843707038043,27.2359667246457,26.8195304971023,27.1275214789367,892046.508516801,0.0,1.0
2015-06-30,32.75,33.41,32.61,33.41,1484802,26.5439596186189,27.0788913239102,26.4304892568905,27.0788913239102,1831952.21054703,0.0,1.0
2015-07-01,32.91,33.22,32.77,33.1,1067210,26.6736400320229,26.924895832993,26.5601696702944,26.8276355229401,1316726.21576338,0.0,1.0
2015-07-02,33.16,33.3,33.05,33.27,609188,26.8762656779665,26.989736039695,26.7871103937513,26.9654209621817,751617.591597212,0.0,1.0
2015-07-06,32.69,32.95,32.58,32.58,715094,26.4953294635925,26.7060601353739,26.4061741793772,26.4061741793772,882284.664250799,0.0,1.0
2015-07-07,32.81,32.92,32.21,32.66,562926,26.5925897736454,26.6817450578606,26.1062882233806,26.4710143860792,694539.426855834,0.0,1.0
2015-07-08,32.47,32.61,32.3899,32.54,722777,26.317018895162,26.4304892568905,26.2520976382017,26.3737540760263,891763.967776546,0.0,1.0
2015-07-09,32.9,33.15,32.86,32.99,943557,26.6655350061851,26.8681606521288,26.6331149028341,26.7384802387248,1164162.85264104,0.0,1.0
2015-07-10,34.0,34.06,33.8,34.06,1274907,27.5570878483372,27.6057180033637,27.3949873315823,27.6057180033637,1572983.26436244,0.0,1.0
2015-07-13,34.0,34.02,33.8901,33.94,489310,27.5570878483372,27.5732979000127,27.4680136143804,27.5084576933107,603711.832380861,0.0,1.0
2015-07-14,34.4,34.42,34.22,34.32,833822,27.8812888818471,27.8974989335226,27.7353984167676,27.8164486751451,1028771.55075407,0.0,1.0
2015-07-15,34.04,34.2,33.92,34.19,555531,27.5895079516882,27.7191883650921,27.4922476416352,27.7110833392544,685415.458409539,0.0,1.0
2015-07-16,34.44,34.48,34.34,34.37,591059,27.913708985198,27.946129088549,27.8326587268206,27.8569738043338,729249.98862725,0.0,1.0
2015-07-17,34.28,34.3199,34.23,34.29,243299,27.7840285717941,27.8163676248867,27.7435034426054,27.7921335976319,300182.880191353,0.0,1.0
2015-07-20,34.35,34.36,34.17,34.36,264516,27.8407637526583,27.8488687784961,27.6948732875789,27.8488687784961,326360.464846531,0.0,1.0
2015-07-21,34.17,34.26,34.07,34.24,200442,27.6948732875789,27.7678185201186,27.6138230292014,27.7516084684431,247305.812483057,0.0,1.0
2015-07-22,33.78,33.83,33.6669,33.75,381470,27.3787772799068,27.4193024090955,27.2871094376819,27.3544622023936,470658.585964576,0.0,1.0
2015-07-23,34.04,34.25,33.9958,34.2,504693,27.5895079516882,27.7597134942809,27.5536837374854,27.7191883650921,622691.414072456,0.0,1.0
2015-07-24,33.71,34.02,33.64,33.97,265209,27.3220420990426,27.5732979000127,27.2653069181784,27.532772770824,327215.489881456,0.0,1.0
2015-07-27,33.26,33.63,33.24,33.62,696176,26.957315936344,27.2572018923406,26.9411058846685,27.2490968665029,858943.591219427,0.0,1.0
2015-07-28,33.79,33.79,33.4,33.5,472043,27.3868823057445,27.3868823057445,27.0707862980724,27.1518365564499,582407.76704453,0.0,1.0
2015-07-29,33.9,34.1,33.82,33.82,558320,27.4760375899598,27.6381381067147,27.4111973832578,27.4111973832578,688856.533189351,0.0,1.0
2015-07-30,33.92,33.93,33.65,33.8,438368,27.4922476416352,27.500352667473,27.2734119440161,27.3949873315823,540859.472598421,0.0,1.0
2015-07-31,34.1,34.35,34.0,34.35,539832,27.6381381067147,27.8407637526583,27.5570878483372,27.8407637526583,666045.995172435,0.0,1.0
2015-08-03,34.07,34.21,33.93,34.21,754404,27.6138230292014,27.7272933909299,27.500352667473,27.7272933909299,930785.43499101,0.0,1.0
2015-08-04,33.97,34.11,33.8739,34.11,639885,27.532772770824,27.6462431325524,27.4548834725232,27.6462431325524,789491.622617618,0.0,1.0
2015-08-05,33.97,34.0,33.88,33.88,654532,27.532772770824,27.5570878483372,27.4598275382843,27.4598275382843,807563.125772841,0.0,1.0
2015-08-06,33.71,33.84,33.63,33.82,500600,27.3220420990426,27.4274074349333,27.2572018923406,27.4111973832578,617641.461016244,0.0,1.0
2015-08-07,33.5,33.5934,33.38,33.44,515701,27.1518365564499,27.2275374977745,27.054576246397,27.1032064014234,636273.110442546,0.0,1.0
2015-08-10,33.85,33.87,33.53,33.53,492349,27.435512460771,27.4517225124465,27.1761516339631,27.1761516339631,607461.357750474,0.0,1.0
2015-08-11,33.37,33.5978,33.29,33.58,619176,27.0464712205592,27.2311037091431,26.9816310138572,27.2166767631519,763940.809560915,0.0,1.0
2015-08-12,33.32,33.32,32.97,33.13,778470,27.0059460913705,27.0059460913705,26.7222701870494,26.8519506004533,960478.12256755,0.0,1.0
2015-08-13,33.37,33.4875,33.3062,33.47,284066,27.0464712205592,27.1417052741527,26.9947611557144,27.1275214789367,350481.300968918,0.0,1.0
2015-08-14,33.53,33.53,33.32,33.42,409274,27.1761516339631,27.1761516339631,27.0059460913705,27.0869963497479,504963.226759814,0.0,1.0
2015-08-17,33.59,33.6,33.34,33.38,266489,27.2247817889896,27.2328868148274,27.022156143046,27.054576246397,328794.756901235,0.0,1.0
2015-08-18,33.44,33.56,33.41,33.5,367361,27.1032064014234,27.2004667114764,27.0788913239102,27.1518365564499,453250.868478603,0.0,1.0
2015-08-19,33.45,33.56,33.23,33.3,522886,27.1113114272612,27.2004667114764,26.9330008588308,26.989736039695,645137.980393408,0.0,1.0
2015-08-20,32.82,33.16,32.82,33.16,697584,26.6006947994832,26.8762656779665,26.6006947994832,26.8762656779665,860680.784941181,0.0,1.0
2015-08-21,32.01,32.7,31.9628,32.65,1371148,25.9441877066257,26.5034344894302,25.9059319846716,26.4629093602415,1691725.63721435,0.0,1.0
2015-08-24,31.48,32.225,30.8101,31.29,2741582,25.5146213372252,26.1184457621373,24.9716656563545,25.360625846308,3382570.33954422,0.0,1.0
2015-08-25,31.74,32.7,31.65,32.7,2305812,25.7253520090066,26.5034344894302,25.6524067764669,26.5034344894302,2844916.285475,0.0,1.0
2015-08-26,32.03,32.16,31.44,32.15,1612804,25.9603977583012,26.0657630941919,25.4822012338742,26.0576580683542,1989881.38012953,0.0,1.0
2015-08-27,32.13,32.2,31.86,32.0,1208388,26.0414480166787,26.0981831975429,25.8226123190595,25.936082680788,1490911.96523072,0.0,1.0
2015-08-28,31.87,32.05,31.75,31.77,1740684,25.8307173448973,25.9766078099767,25.7334570348443,25.7496670865198,2147660.02582421,0.0,1.0
2015-08-31,31.82,32.013,31.7001,31.85,1030098,25.7901922157085,25.946619214377,25.693012955914,25.8145072932218,1270937.34260869,0.0,1.0
2015-09-01,31.08,31.35,31.04,31.26,1027477,25.1904203037153,25.4092560013345,25.1580002003643,25.3363107687947,1267703.54662523,0.0,1.0
2015-09-02,31.28,31.38,31.0,31.36,1211733,25.3525208204702,25.4335710788477,25.1255800970133,25.4173610271722,1495039.03412225,0.0,1.0
2015-09-03,31.43,31.64,31.335,31.5,818989,25.4740962080364,25.6443017506291,25.3970984625778,25.5308313889007,1010470.56036004,0.0,1.0
2015-09-04,31.03,31.13,30.86,30.98,683035,25.1498951745266,25.230945432904,25.0121097352849,25.1093700453379,842730.19441716,0.0,1.0
2015-09-08,31.53,31.53,31.29,31.44,1352194,25.5551464664139,25.5551464664139,25.360625846308,25.4822012338742,1668340.14729804,0.0,1.0
2015-09-09,31.51,31.96,31.47,31.92,1022412,25.5389364147384,25.903662577437,25.5065163113874,25.871242474086,1261454.33767587,0.0,1.0
2015-09-10,31.66,31.81,31.45,31.49,884539,25.6605118023046,25.7820871898708,25.4903062597119,25.5227263630629,1091346.30500569,0.0,1.0
2015-09-11,31.77,31.77,31.4284,31.43,474753,25.7496670865198,25.7496670865198,25.4727994039024,25.4740962080364,585751.371437965,0.0,1.0
2015-09-14,31.45,31.47,31.295,31.47,486111,25.4903062597119,25.5065163113874,25.3646783592269,25.5065163113874,599764.898633775,0.0,1.0
2015-09-15,31.71,31.74,31.48,31.51,660981,25.7010369314933,25.7253520090066,25.5146213372252,25.5389364147384,815519.917187333,0.0,1.0
2015-09-16,32.06,32.07,31.89,31.94,686507,25.9847128358144,25.9928178616522,25.8469273965728,25.8874525257615,847013.95620831,0.0,1.0
2015-09-17,32.14,32.38,31.83,31.91,971831,26.0495530425164,26.2440736626223,25.7982972415463,25.8631374482483,1199047.3805451,0.0,1.0
2015-09-18,31.62,32.02,31.6,31.82,766436,25.6280916989536,25.9522927324635,25.6118816472781,25.7901922157085,945630.544976921,0.0,1.0
2015-09-21,31.52,31.75,31.42,31.74,563173,25.5470414405761,25.7334570348443,25.4659911821987,25.7253520090066,694844.176038558,0.0,1.0
2015-09-22,30.67,30.8,30.435,30.76,1049474,24.8581142443677,24.9634795802584,24.6676461371807,24.9310594769074,1294843.49712058,0.0,1.0
2015-09-23,30.2,30.61,30.1467,30.6,671521,24.4771780299936,24.8094840893412,24.4339782422785,24.8013790635035,828524.194053317,0.0,1.0
2015-09-24,30.01,30.11,29.85,30.08,1197766,24.3231825390765,24.4042327974539,24.1935021256725,24.3799177199407,1477806.51657128,0.0,1.0
2015-09-25,30.09,30.55,30.01,30.43,1269819,24.3880227457784,24.7608539343148,24.3231825390765,24.6635936242618,1566705.67795883,0.0,1.0
2015-09-28,29.85,30.39,29.8,30.39,505808,24.1935021256725,24.6311735209108,24.1529769964838,24.6311735209108,624067.103702967,0.0,1.0
2015-09-29,29.93,30.0833,29.83,29.91,669936,24.2583423323745,24.3825923784671,24.177292073997,24.242132280699,826568.617313981,0.0,1.0
2015-09-30,30.59,30.61,30.34,30.5,1057392,24.7932740376657,24.8094840893412,24.5906483917221,24.720328805126,1304612.74420074,0.0,1.0
2015-10-01,30.59,30.7329,30.36,30.69,1452136,24.7932740376657,24.9090948568871,24.6068584433976,24.8743242960432,1791648.82268136,0.0,1.0
2015-10-02,30.99,30.99,30.49,30.57,884834,25.1174750711756,25.1174750711756,24.7122237792883,24.7770639859903,1091710.27670165,0.0,1.0
2015-10-05,31.52,31.525,31.21,31.21,868636,25.5470414405761,25.551093953495,25.295785639606,25.295785639606,1071725.14608731,0.0,1.0
2015-10-06,31.7,31.79,31.58,31.58,1058832,25.6929319056556,25.7658771381953,25.5956715956026,25.5956715956026,1306389.41959799,0.0,1.0
2015-10-07,31.48,31.66,31.2294,31.53,1074850,25.5146213372252,25.6605118023046,25.3115093897312,25.5551464664139,1326152.46578767,0.0,1.0
2015-10-08,31.82,31.86,31.3462,31.36,999968,25.7901922157085,25.8226123190595,25.4061760915161,25.4173610271722,1233762.87752595,0.0,1.0
2015-10-09,31.89,32.0,31.77,31.92,813654,25.8469273965728,25.936082680788,25.7496670865198,25.871242474086,1003888.22477369,0.0,1.0
2015-10-12,31.86,31.9,31.77,31.8,1046035,25.8226123190595,25.8550324224105,25.7496670865198,25.773982164033,1290600.45080729,0.0,1.0
2015-10-13,31.65,31.8,31.61,31.66,1185886,25.6524067764669,25.773982164033,25.6199866731159,25.6605118023046,1463148.94454396,0.0,1.0
2015-10-14,31.77,31.83,31.63,31.71,1084912,25.7496670865198,25.7982972415463,25.6361967247914,25.7010369314933,1338566.98512596,0.0,1.0
2015-10-15,32.22,32.22,31.7,31.72,474824,26.1143932492184,26.1143932492184,25.6929319056556,25.7091419573311,585838.971405468,0.0,1.0
2015-10-16,32.14,32.17,32.02,32.11,583544,26.0495530425164,26.0738681200297,25.9522927324635,26.0252379650032,719977.96389785,0.0,1.0
2015-10-19,31.96,32.05,31.8682,32.05,354842,25.903662577437,25.9766078099767,25.8292584402465,25.9766078099767,437804.89674376,0.0,1.0
2015-10-20,31.86,31.99,31.825,31.94,326689,25.8226123190595,25.9279776549502,25.7942447286274,25.8874525257615,403069.658925162,0.0,1.0
2015-10-21,31.56,31.85,31.56,31.81,407800,25.5794615439271,25.8145072932218,25.5794615439271,25.7820871898708,503144.602082351,0.0,1.0
2015-10-22,31.91,32.02,31.6,31.63,618511,25.8631374482483,25.9522927324635,25.6118816472781,25.6361967247914,763120.330992045,0.0,1.0
2015-10-23,32.19,32.21,32.07,32.15,479171,26.0900781717051,26.1062882233806,25.9928178616522,26.0576580683542,591202.310260918,0.0,1.0
2015-10-26,31.9,32.09,31.9,32.05,592587,25.8550324224105,26.0090279133277,25.8550324224105,25.9766078099767,731135.238632108,0.0,1.0
2015-10-27,31.63,31.8,31.57,31.7,513744,25.6361967247914,25.773982164033,25.5875665697649,25.6929319056556,633858.559225587,0.0,1.0
2015-10-28,31.84,32.074,31.56,31.89,599514,25.806402267384,25.9960598719873,25.5794615439271,25.8469273965728,739681.787574297,0.0,1.0
2015-10-29,31.9,31.91,31.69,31.69,317270,25.8550324224105,25.8631374482483,25.6848268798178,25.6848268798178,391448.474503843,0.0,1.0
2015-10-30,31.77,32.01,31.77,31.79,494490,25.7496670865198,25.9441877066257,25.7496670865198,25.7658771381953,610102.928601524,0.0,1.0
2015-11-02,32.12,32.135,31.97,32.0,416445,26.0333429908409,26.0455005295975,25.9117676032747,25.936082680788,513810.823477647,0.0,1.0
2015-11-03,32.01,32.03,31.75,31.83,462688,25.9441877066257,25.9603977583012,25.7334570348443,25.7982972415463,570865.5459742,0.0,1.0
2015-11-04,31.84,32.09,31.78,32.07,422082,25.806402267384,26.0090279133277,25.7577721123576,25.9928178616522,520765.767376466,0.0,1.0
2015-11-05,31.89,31.97,31.75,31.97,745120,25.8469273965728,25.9117676032747,25.7334570348443,25.9117676032747,919330.813888181,0.0,1.0
2015-11-06,31.65,31.65,31.47,31.59,524418,25.6524067764669,25.6524067764669,25.5065163113874,25.6037766214404,647028.165607703,0.0,1.0
2015-11-09,31.3,31.3701,31.19,31.33,973179,25.3687308721457,25.4255471032683,25.2795755879305,25.393045949659,1200710.54612531,0.0,1.0
2015-11-10,31.12,31.125,30.955,31.0,415531,25.2228404070663,25.2268929199852,25.0891074807435,25.1255800970133,512683.128121337,0.0,1.0
2015-11-11,31.22,31.3962,31.2,31.37,1389918,25.3038906654438,25.4467012207049,25.2876806137683,25.42546605301,1714884.10749656,0.0,1.0
2015-11-12,30.92,31.23,30.9,30.95,566748,25.0607398903114,25.3119956912815,25.0445298386359,25.0850549678246,699255.019472701,0.0,1.0
2015-11-13,30.61,30.77,30.59,30.73,930148,24.8094840893412,24.9391645027452,24.7932740376657,24.9067443993942,1147618.79680651,0.0,1.0
2015-11-16,30.94,30.94,30.57,30.62,515590,25.0769499419869,25.0769499419869,24.7770639859903,24.817589115179,636136.158380673,0.0,1.0
2015-11-17,30.99,31.12,30.92,31.0,420113,25.1174750711756,25.2228404070663,25.0607398903114,25.1255800970133,518336.410531198,0.0,1.0
2015-11-18,31.21,31.24,31.01,31.13,462478,25.295785639606,25.3201007171193,25.1336851228511,25.230945432904,570606.447478767,0.0,1.0
2015-11-19,31.33,31.41,31.23,31.34,610732,25.393045949659,25.4578861563609,25.3119956912815,25.4011509754967,753522.582439817,0.0,1.0
2015-11-20,31.13,31.42,31.1,31.4,442694,25.230945432904,25.4659911821987,25.2066303553908,25.4497811305232,546196.901604327,0.0,1.0
2015-11-23,30.81,30.965,30.73,30.88,519230,24.9715846060962,25.0972125065812,24.9067443993942,25.0283197869604,640627.198968167,0.0,1.0
2015-11-24,30.69,30.77,30.52,30.52,478892,24.8743242960432,24.9391645027452,24.7365388568015,24.7365388568015,590858.0794027,0.0,1.0
2015-11-25,30.85,30.98,30.85,30.97,505124,25.0040047094472,25.1093700453379,25.0040047094472,25.1012650195001,623223.182889271,0.0,1.0
2015-11-27,30.83,30.94,30.815,30.89,137135,24.9877946577717,25.0769499419869,24.975637119015,25.0364248127981,169197.48652909,0.0,1.0
2015-11-30,30.89,31.07,30.89,30.93,589937,25.0364248127981,25.1823152778776,25.0364248127981,25.0688449161491,727865.662380225,0.0,1.0
2015-12-01,31.07,31.07,30.85,31.0,378292,25.1823152778776,25.1823152778776,25.0040047094472,25.1255800970133,466737.562067033,0.0,1.0
2015-12-02,31.04,31.16,30.97,31.03,547404,25.1580002003643,25.2552605104173,25.1012650195001,25.1498951745266,675388.34663631,0.0,1.0
2015-12-03,31.24,31.34,31.09,31.34,1157689,25.3201007171193,25.4011509754967,25.1985253295531,25.4011509754967,1428359.41942156,0.0,1.0
2015-12-04,31.55,31.58,31.06,31.06,1339148,25.5713565180894,25.5956715956026,25.1742102520398,25.1742102520398,1652243.9617199,0.0,1.0
2015-12-07,31.35,31.38,31.2,31.36,675727,25.4092560013345,25.4335710788477,25.2876806137683,25.4173610271722,833713.566776115,0.0,1.0
2015-12-08,31.08,31.12,30.9401,31.01,833023,25.1904203037153,25.2228404070663,25.0770309922452,25.1336851228511,1027785.74266907,0.0,1.0
2015-12-09,30.94,31.17,30.72,31.01,1284082,25.0769499419869,25.263365536255,24.8986393735564,25.1336851228511,1584303.40100811,0.0,1.0
2015-12-10,30.89,31.1,30.85,31.05,739145,25.0364248127981,25.2066303553908,25.0040047094472,25.1661052262021,911958.844791955,0.0,1.0
2015-12-11,30.51,30.6992,30.495,30.66,906861,24.7284338309638,24.8817809198139,24.7162762922072,24.85000921853,1118887.24126778,0.0,1.0
2015-12-14,30.47,30.66,30.265,30.59,1409085,24.6960137276128,24.85000921853,24.529860697939,24.7932740376657,1738532.39731537,0.0,1.0
2015-12-15,30.68,30.8,30.64,30.68,1176653,24.8662192702055,24.9634795802584,24.8337991668545,24.8662192702055,1451757.24736146,0.0,1.0
2015-12-16,31.29,31.335,30.9249,31.03,763358,25.360625846308,25.3970984625778,25.0647113529719,25.1498951745266,941832.901315298,0.0,1.0
2015-12-17,30.77,31.04,30.76,31.04,1125385,24.9391645027452,25.1580002003643,24.9310594769074,25.1580002003643,1388502.66800992,0.0,1.0
2015-12-18,30.51,30.8,30.4328,30.73,1284935,24.7284338309638,24.9634795802584,24.6658630314964,24.9067443993942,1585355.83442051,0.0,1.0
2015-12-21,30.57,30.8,30.47,30.79,1235529,24.7770639859903,24.9634795802584,24.6960137276128,24.9553745544207,1524398.5950618,0.0,1.0
2015-12-22,30.85,30.88,30.615,30.75,968129,25.0040047094472,25.0283197869604,24.8135366022601,24.9229544510697,1194479.84421134,0.0,1.0
2015-12-23,31.36,31.375,31.01,31.06,1722195,25.4173610271722,25.4295185659288,25.1336851228511,25.1742102520398,2124848.25400494,0.0,1.0
2015-12-24,31.43,31.515,31.3208,31.33,383227,25.4740962080364,25.5429889276573,25.3855893258882,25.393045949659,472826.376709694,0.0,1.0
2015-12-28,31.47,31.51,31.36,31.46,675355,25.5065163113874,25.5389364147384,25.4173610271722,25.4984112855497,833254.592298494,0.0,1.0
2015-12-29,31.72,31.7699,31.62,31.62,852790,25.7091419573311,25.7495860362614,25.6280916989536,25.6280916989536,1052174.3139034,0.0,1.0
2015-12-30,31.68,31.76,31.59,31.76,633186,25.6767218539801,25.7415620606821,25.6037766214404,25.7415620606821,781226.380613327,0.0,1.0
2015-12-31,31.04,31.38,31.03,31.16,1262189,25.1580002003643,25.4335710788477,25.1498951745266,25.2552605104173,1557291.76595812,0.0,1.0
2016-01-04,30.69,30.73,30.33,30.68,1543809,24.8743242960432,24.9067443993942,24.5825433658843,24.8662192702055,1904755.18635643,0.0,1.0
2016-01-05,30.62,30.65,30.41,30.54,849226,24.817589115179,24.8419041926922,24.6473835725863,24.752748908477,1047777.04229521,0.0,1.0
2016-01-06,30.16,30.22,30.03,30.05,768001,24.4447579266427,24.4933880816691,24.339392590752,24.3556026424275,947561.445669069,0.0,1.0
2016-01-07,29.67,29.87,29.6499,29.7,1183278,24.0476116605931,24.209712177348,24.0313205586592,24.0719267381063,1459931.18799117,0.0,1.0
2016-01-08,29.23,29.7323,29.18,29.72,2049909,23.6909905237323,24.0981059715623,23.6504653945435,24.0881367897818,2529182.56034828,0.0,1.0
2016-01-11,29.23,29.45,29.07,29.45,2087566,23.6909905237323,23.8693010921627,23.5613101103283,23.8693010921627,2575643.85578872,0.0,1.0
2016-01-12,29.61,29.75,29.4,29.67,1529075,23.9989815055666,24.1124518672951,23.8287759629739,24.0476116605931,1886576.34239595,0.0,1.0
2016-01-13,29.2,29.7979,29.17,29.74,2456067,23.666675446219,24.1512749410579,23.6423603687058,24.1043468414573,3030301.25895682,0.0,1.0
2016-01-14,29.55,29.62,29.09,29.27,1552728,23.9503513505401,24.0070865314044,23.5775201620038,23.7234106270832,1915759.46959815,0.0,1.0
2016-01-15,28.6,28.99,28.5,28.7,1890946,23.1803738959542,23.4964699036263,23.0993236375768,23.2614241543317,2333053.63592255,0.0,1.0
2016-01-19,28.91,29.12,28.76,29.05,2129977,23.4316296969244,23.6018352395171,23.3100543093582,23.5451000586528,2627970.64764482,0.0,1.0
2016-01-20,28.45,28.55,27.96,28.46,2195659,23.0587985083881,23.1398487667655,22.6616522423385,23.0669035342258,2709009.25420189,0.0,1.0
2016-01-21,28.36,28.4,28.0,28.23,2209357,22.9858532758483,23.0182733791993,22.6940723456895,22.8804879399576,2725909.87891824,0.0,1.0
2016-01-22,28.9,29.01,28.69,28.86,1507540,23.4235246710866,23.5126799553018,23.253319128494,23.3911045677356,1860006.40859055,0.0,1.0
2016-01-25,28.68,28.89,28.65,28.74,2053300,23.2452141026562,23.4154196452489,23.220899025143,23.2938442576827,2533366.38414833,0.0,1.0
2016-01-26,29.1,29.1,28.73,28.78,1436243,23.5856251878416,23.5856251878416,23.2857392318449,23.3262643610337,1772040.00178656,0.0,1.0
2016-01-27,28.87,29.245,28.8099,28.96,2121555,23.3992095935734,23.7031480624889,23.3504983882885,23.4721548261131,2617579.56417563,0.0,1.0
2016-01-28,28.76,29.02,28.58,29.01,1971990,23.3100543093582,23.5207849811396,23.1641638442788,23.5126799553018,2433045.91432166,0.0,1.0
2016-01-29,29.16,29.16,28.79,28.79,1953332,23.634255342868,23.634255342868,23.3343693868714,23.3343693868714,2410025.62990369,0.0,1.0
2016-02-01,29.12,29.16,28.94,29.0,992925,23.6018352395171,23.634255342868,23.4559447744376,23.5045749294641,1225073.20751009,0.0,1.0
2016-02-02,28.6,28.79,28.52,28.79,1415715,23.1803738959542,23.3343693868714,23.1155336892523,23.3343693868714,1746712.50695688,0.0,1.0
2016-02-03,29.12,29.15,28.59,28.96,2516685,23.6018352395171,23.6261503170303,23.1722688701165,23.4721548261131,3105091.89036689,0.0,1.0
2016-02-04,28.87,28.89,28.5,28.59,1840465,23.3992095935734,23.4154196452489,23.0993236375768,23.1722688701165,2270770.05902769,0.0,1.0
2016-02-05,28.65,28.9499,28.605,28.93,1186231,23.220899025143,23.463968750017,23.1844264088731,23.4478397485999,1463574.60635789,0.0,1.0
2016-02-08,28.24,28.3401,28.03,28.21,1270598,22.8885929657954,22.9697242744312,22.7183874232027,22.8642778882821,1567666.80999664,0.0,1.0
2016-02-09,27.98,28.14,27.72,27.82,1100602,22.677862294014,22.8075427074179,22.4671316222326,22.54818188061,1357925.34414183,0.0,1.0
2016-02-10,28.15,28.43,28.13,28.28,1295345,22.8156477332557,23.0425884567126,22.7994376815802,22.9210130691464,1598199.7169798,0.0,1.0
2016-02-11,27.74,27.85,27.52,27.8,1615254,22.4833416739081,22.5724969581233,22.3050311054777,22.5319718289345,1992904.19590957,0.0,1.0
2016-02-12,28.17,28.17,27.78,27.84,1023939,22.8318577849312,22.8318577849312,22.5157617772591,22.5643919322855,1263338.35387837,0.0,1.0
2016-02-16,28.55,28.55,28.14,28.34,600769,23.1398487667655,23.1398487667655,22.8075427074179,22.9696432241728,741230.209535095,0.0,1.0
2016-02-17,28.71,28.81,28.58,28.6,767702,23.2695291801695,23.3505794385469,23.1641638442788,23.1803738959542,947192.538763668,0.0,1.0
2016-02-18,28.59,28.73,28.51,28.73,845995,23.1722688701165,23.2857392318449,23.1074286634145,23.2857392318449,1043790.62687263,0.0,1.0
2016-02-19,28.6,28.67,28.38,28.46,607267,23.1803738959542,23.2371090768185,23.0020633275238,23.0669035342258,749247.457265187,0.0,1.0
2016-02-22,28.7,28.73,28.61,28.61,641529,23.2614241543317,23.2857392318449,23.188478921792,23.188478921792,791519.993696146,0.0,1.0
2016-02-23,28.29,28.58,28.28,28.51,656742,22.9291180949841,23.1641638442788,22.9210130691464,23.1074286634145,810289.828986677,0.0,1.0
2016-02-24,28.31,28.43,27.845,27.87,848689,22.9453281466596,23.0425884567126,22.5684444452044,22.5887070097988,1047114.49042832,0.0,1.0
2016-02-25,28.64,28.64,28.36,28.39,816344,23.2127939993052,23.2127939993052,22.9858532758483,23.0101683533616,1007207.15311995,0.0,1.0
2016-02-26,28.54,28.6976,28.494,28.62,748902,23.1317437409278,23.2594789481307,23.0944606220741,23.1965839476297,923997.054410681,0.0,1.0
2016-02-29,28.33,28.62,28.28,28.34,982064,22.9615381983351,23.1965839476297,22.9210130691464,22.9696432241728,1211672.88008681,0.0,1.0
2016-03-01,29.03,29.08,28.64,28.67,594569,23.5288900069773,23.5694151361661,23.2127939993052,23.2371090768185,733580.634908047,0.0,1.0
2016-03-02,29.18,29.2,28.83,28.88,901884,23.6504653945435,23.666675446219,23.3667894902224,23.4073146194111,1112746.60692604,0.0,1.0
2016-03-03,29.38,29.38,29.18,29.19,474921,23.8125659112985,23.8125659112985,23.6504653945435,23.6585704203813,585958.650234309,0.0,1.0
2016-03-04,29.25,29.4,29.205,29.3,908266,23.7072005754078,23.8287759629739,23.6707279591379,23.7477257045965,1120620.73358246,0.0,1.0
2016-03-07,29.35,29.48,29.06,29.1,735245,23.7882508337852,23.8936161696759,23.5532050844906,23.5856251878416,907147.015591069,0.0,1.0
2016-03-08,29.16,29.39,29.16,29.37,825938,23.634255342868,23.8206709371362,23.634255342868,23.8044608854607,1019044.25295413,0.0,1.0
2016-03-09,29.17,29.265,29.09,29.18,658517,23.6423603687058,23.7193581141644,23.5775201620038,23.6504653945435,812479.828174259,0.0,1.0
2016-03-10,29.26,29.5862,29.03,29.36,1925223,23.7153056012455,23.9796915440728,23.5288900069773,23.796355859623,2375344.67938889,0.0,1.0
2016-03-11,29.78,29.8,29.52,29.53,611481,24.1367669448083,24.1529769964838,23.9260362730269,23.9341412988646,754446.70040686,0.0,1.0
2016-03-14,29.6,29.72,29.56,29.64,470770,23.9908764797289,24.0881367897818,23.9584563763779,24.0232965830799,580837.136641265,0.0,1.0
2016-03-15,29.38,29.44,29.32,29.42,518106,23.8125659112985,23.8611960663249,23.763935756272,23.8449860146494,639240.405116424,0.0,1.0
2016-03-16,29.59,29.62,29.12,29.14,925695,23.9827714538911,24.0070865314044,23.6018352395171,23.6180452911925,1142124.67490099,0.0,1.0
2016-03-17,29.79,29.8801,29.51,29.56,972060,24.144871970646,24.2178982534441,23.9179312471892,23.9584563763779,1199329.92128536,0.0,1.0
2016-03-18,29.66,29.68,29.5,29.55,807405,24.0395066347553,24.0557166864308,23.9098262213514,23.9503513505401,996178.193831047,0.0,1.0
2016-03-21,29.61,29.68,29.53,29.53,330595,23.9989815055666,24.0557166864308,23.9341412988646,23.9341412988646,407888.890940203,0.0,1.0
2016-03-22,29.53,29.62,29.29,29.29,665209,23.9341412988646,24.0070865314044,23.7396206787587,23.7396206787587,820736.433562037,0.0,1.0
2016-03-23,29.45,29.66,29.43,29.62,639096,23.8693010921627,24.0395066347553,23.8530910404872,24.0070865314044,788518.152556207,0.0,1.0
2016-03-24,29.16,29.2001,29.025,29.12,746555,23.634255342868,23.6667564964774,23.5248374940585,23.6018352395171,921101.320273638,0.0,1.0
2016-03-28,29.27,29.4099,29.23,29.3,600050,23.7234106270832,23.8367999385533,23.6909905237323,23.7477257045965,740343.10563883,0.0,1.0
2016-03-29,29.63,29.63,29.09,29.11,1076683,24.0151915572421,24.0151915572421,23.5775201620038,23.5937302136793,1328414.02551209,0.0,1.0
2016-03-30,29.82,29.96,29.785,29.79,443478,24.1691870481593,24.2826574098877,24.1408194577272,24.144871970646,547164.202653939,0.0,1.0
2016-03-31,29.73,29.9362,29.71,29.78,1554406,24.0962418156196,24.2633674483939,24.0800317639441,24.1367669448083,1917829.78995688,0.0,1.0
2016-04-01,29.57,29.58,29.23,29.27,1020798,23.9665614022156,23.9746664280534,23.6909905237323,23.7234106270832,1259462.98066812,0.0,1.0
2016-04-04,29.63,29.7484,29.6,29.72,811487,24.0151915572421,24.111155063161,23.9908764797289,24.0881367897818,1001214.57506131,0.0,1.0
2016-04-05,29.38,29.5,29.35,29.41,554605,23.8125659112985,23.9098262213514,23.7882508337852,23.8368809888117,684272.957424917,0.0,1.0
2016-04-06,30.02,30.03,29.55,29.57,793345,24.3312875649142,24.339392590752,23.9503513505401,23.9665614022156,978830.932660673,0.0,1.0
2016-04-07,29.7,29.9,29.65,29.77,955184,24.0719267381063,24.2340272548613,24.0314016089176,24.1286619189706,1178508.27267148,0.0,1.0
2016-04-08,30.05,30.13,29.92,30.0,2238486,24.3556026424275,24.4204428491294,24.2502373065368,24.3150775132387,2761849.30783941,0.0,1.0
2016-04-11,29.88,30.18,29.87,30.09,909633,24.2178172031858,24.4609679783182,24.209712177348,24.3880227457784,1122307.34140749,0.0,1.0
2016-04-12,30.17,30.21,29.8035,29.95,765677,24.4528629524804,24.4852830558314,24.155813755527,24.27455238405,944694.088986287,0.0,1.0
2016-04-13,30.4,30.4163,30.255,30.39,503701,24.6392785467486,24.6524897388641,24.5217556721012,24.6311735209108,621467.482132128,0.0,1.0
2016-04-14,30.55,30.65,30.48,30.57,1391235,24.7608539343148,24.8419041926922,24.7041187534505,24.7770639859903,1716509.02520362,0.0,1.0
2016-04-15,30.48,30.585,30.4,30.4,1014263,24.7041187534505,24.7892215247469,24.6392785467486,24.6392785467486,1251400.08225074,0.0,1.0
2016-04-18,30.72,30.768,30.45,30.45,706143,24.8986393735564,24.9375434975776,24.6798036759373,24.6798036759373,871240.899333589,0.0,1.0
2016-04-19,31.27,31.31,31.06,31.11,483927,25.3444157946325,25.3768358979835,25.1742102520398,25.2147353812286,597070.274281279,0.0,1.0
2016-04-20,31.12,31.24,31.07,31.17,1055543,25.2228404070663,25.3201007171193,25.1823152778776,25.263365536255,1302331.44363857,0.0,1.0
2016-04-21,30.73,30.88,30.665,30.83,1251850,24.9067443993942,25.0283197869604,24.8540617314488,24.9877946577717,1544535.48336633,0.0,1.0
2016-04-22,30.59,30.65,30.51,30.54,1102802,24.7932740376657,24.8419041926922,24.7284338309638,24.752748908477,1360639.70933208,0.0,1.0
2016-04-25,30.56,30.58,30.48,30.55,923222,24.7689589601525,24.785169011828,24.7041187534505,24.7608539343148,1139073.48166668,0.0,1.0
2016-04-26,30.61,30.73,30.58,30.7,356029,24.8094840893412,24.9067443993942,24.785169011828,24.882429321881,439269.420144133,0.0,1.0
2016-04-27,30.74,30.81,30.57,30.65,730311,24.9148494252319,24.9715846060962,24.7770639859903,24.8419041926922,901059.43475077,0.0,1.0
2016-04-28,30.63,30.86,30.61,30.64,945956,24.8256941410167,25.0121097352849,24.8094840893412,24.8337991668545,1167122.74450077,0.0,1.0
2016-04-29,30.61,30.76,30.53,30.68,1498225,24.8094840893412,24.9310594769074,24.7446438826393,24.8662192702055,1848513.53961459,0.0,1.0
2016-05-02,30.93,31.01,30.78,30.8,983062,25.0688449161491,25.1336851228511,24.9472695285829,24.9634795802584,1212904.21484129,0.0,1.0
2016-05-03,30.47,30.71,30.45,30.71,557512,24.6960137276128,24.8905343477187,24.6798036759373,24.8905343477187,687859.620883117,0.0,1.0
2016-05-04,30.08,30.26,30.01,30.24,633568,24.3799177199407,24.5258081850201,24.3231825390765,24.5095981333446,781697.693114542,0.0,1.0
2016-05-05,29.8,29.98,29.69,29.93,1098434,24.1529769964838,24.2988674615632,24.0638217122686,24.2583423323745,1355250.46062708,0.0,1.0
2016-05-06,29.77,29.77,29.56,29.6,582153,24.1286619189706,24.1286619189706,23.9584563763779,23.9908764797289,718261.744816199,0.0,1.0
2016-05-09,29.93,30.02,29.9,29.9,430306,24.2583423323745,24.3312875649142,24.2340272548613,24.2340272548613,530912.557978538,0.0,1.0
2016-05-10,30.25,30.3,30.1,30.1,478640,24.5177031591824,24.5582282883711,24.3961277716162,24.3961277716162,590547.16120818,0.0,1.0
2016-05-11,30.2,30.33,30.14,30.14,791493,24.4771780299936,24.5825433658843,24.4285478749672,24.4285478749672,976545.930691433,0.0,1.0
2016-05-12,30.24,30.48,30.14,30.42,772792,24.5095981333446,24.7041187534505,24.4285478749672,24.6554885984241,953472.592772006,0.0,1.0
2016-05-13,29.96,30.24,29.915,30.09,787489,24.2826574098877,24.5095981333446,24.2461847936179,24.3880227457784,971605.78604519,0.0,1.0
2016-05-16,30.18,30.18,29.87,29.93,1015052,24.4609679783182,24.4609679783182,24.209712177348,24.2583423323745,1252373.55231215,0.0,1.0
2016-05-17,29.93,30.23,29.89,30.07,974757,24.2583423323745,24.5014931075069,24.2259222290235,24.3718126941029,1202657.48624813,0.0,1.0
2016-05-18,29.94,30.1969,29.77,29.86,1634450,24.2664473582122,24.4746654719839,24.1286619189706,24.2016071515103,2016588.26599681,0.0,1.0
2016-05-19,29.82,29.9,29.7,29.84,1354162,24.1691870481593,24.2340272548613,24.0719267381063,24.1853970998348,1670768.27034095,0.0,1.0
2016-05-20,30.06,30.1,29.97,30.0,865950,24.3637076682652,24.3961277716162,24.2907624357255,24.3150775132387,1068411.15295049,0.0,1.0
2016-05-23,30.12,30.1735,29.98,30.07,660761,24.4123378232917,24.4556997115236,24.2988674615632,24.3718126941029,815248.480668307,0.0,1.0
2016-05-24,30.41,30.47,30.21,30.21,621794,24.6473835725863,24.6960137276128,24.4852830558314,24.4852830558314,767170.904137305,0.0,1.0
2016-05-25,30.57,30.6284,30.51,30.54,629918,24.7770639859903,24.8243973368827,24.7284338309638,24.752748908477,777194.314503456,0.0,1.0
2016-05-26,30.79,30.855,30.74,30.77,646747,24.9553745544207,25.008057222366,24.9148494252319,24.9391645027452,797957.974406458,0.0,1.0
2016-05-27,30.84,30.93,30.79,30.87,692673,24.9958996836094,25.0688449161491,24.9553745544207,25.0202147611226,854621.581555144,0.0,1.0
2016-05-31,30.54,30.86,30.4937,30.77,966633,24.752748908477,25.0121097352849,24.7152226388483,24.9391645027452,1192634.07588197,0.0,1.0
2016-06-01,30.68,30.7332,30.6,30.62,706878,24.8662192702055,24.9093380076623,24.8013790635035,24.817589115179,872147.7440676,0.0,1.0
2016-06-02,30.78,30.78,30.59,30.61,1152859,24.9472695285829,24.9472695285829,24.7932740376657,24.8094840893412,1422400.15402662,0.0,1.0
2016-06-03,30.93,30.97,30.72,30.81,853288,25.0688449161491,25.1012650195001,24.8986393735564,24.9715846060962,1052788.74747829,0.0,1.0
2016-06-06,31.07,31.165,31.0,31.04,938093,25.1823152778776,25.2593130233362,25.1255800970133,25.1580002003643,1157421.35655036,0.0,1.0
2016-06-07,31.34,31.44,31.34,31.39,704486,25.4011509754967,25.4822012338742,25.4011509754967,25.4416761046854,869196.488824391,0.0,1.0
2016-06-08,31.4,31.46,31.35,31.44,564706,25.4497811305232,25.4984112855497,25.4092560013345,25.4822012338742,696735.595055212,0.0,1.0
2016-06-09,30.98,31.09,30.92,31.04,456611,25.1093700453379,25.1985253295531,25.0607398903114,25.1580002003643,563367.729037331,0.0,1.0
2016-06-10,30.22,30.51,30.18,30.45,535684,24.4933880816691,24.7284338309638,24.4609679783182,24.6798036759373,660928.182986469,0.0,1.0
2016-06-13,29.72,29.99,29.635,29.81,917582,24.0881367897818,24.306972487401,24.019244070161,24.1610820223215,1132114.83636078,0.0,1.0
2016-06-14,29.42,29.58,29.28,29.52,1007389,23.8449860146494,23.9746664280534,23.731515652921,23.9260362730269,1242918.92483359,0.0,1.0
2016-06-15,29.54,29.77,29.5,29.67,871385,23.9422463247024,24.1286619189706,23.9098262213514,24.0476116605931,1075116.86877275,0.0,1.0
2016-06-16,29.62,29.63,29.02,29.23,1482181,24.0070865314044,24.0151915572421,23.5207849811396,23.6909905237323,1828718.41456356,0.0,1.0
2016-06-17,29.99,30.02,29.71,29.87,1223764,24.306972487401,24.3312875649142,24.0800317639441,24.209712177348,1509882.9103058,0.0,1.0
2016-06-20,30.32,30.58,30.3,30.58,1213561,24.5744383400466,24.785169011828,24.5582282883711,24.785169011828,1497294.42483487,0.0,1.0
2016-06-21,30.61,30.81,30.415,30.51,1269616,24.8094840893412,24.9715846060962,24.6514360855052,24.7284338309638,1566455.21607991,0.0,1.0
2016-06-22,29.77,30.06,29.75,29.86,1830232,24.7709981846533,25.0123011565562,24.7543566003841,24.8458853138645,2199588.65742263,0.792516,1.0
2016-06-23,30.43,30.48,30.05,30.21,1266828,25.3201704655358,25.3617744262087,25.0039803644216,25.1371130385749,1522484.85421815,0.0,1.0
2016-06-24,28.31,29.17,28.31,28.71,2762116,23.5561625330042,24.2717506565783,23.5561625330042,23.8889942183875,3319534.91365333,0.0,1.0
2016-06-27,28.06,28.26,27.7,28.26,2164171,23.3481427296396,23.5145585723313,23.0485942127946,23.5145585723313,2600919.43771227,0.0,1.0
2016-06-28,28.69,28.69,28.355,28.57,1439187,23.8723526341183,23.8723526341183,23.5936060976098,23.7725031285033,1729627.39210664,0.0,1.0
2016-06-29,29.08,29.18,28.98,29.0,1429748,24.1968635273671,24.2800714487129,24.1136556060212,24.1302971902904,1718283.52021639,0.0,1.0
2016-06-30,29.65,29.66,29.27,29.29,1648733,24.6711486790383,24.6794694711729,24.3549585779241,24.3716001621933,1981461.58843162,0.0,1.0
2016-07-01,29.81,29.825,29.73,29.76,959024,24.8042813531916,24.8167625413935,24.737715016115,24.7626773925187,1152563.34311502,0.0,1.0
2016-07-05,29.06,29.29,28.96,29.27,768382,24.1802219430979,24.3716001621933,24.0970140217521,24.3549585779241,923448.137595517,0.0,1.0
2016-07-06,29.14,29.16,28.72,28.83,1600661,24.2467882801746,24.2634298644437,23.8973150105221,23.9888437240025,1923688.2427904,0.0,1.0
2016-07-07,29.06,29.27,28.9743,29.13,807248,24.1802219430979,24.3549585779241,24.1089127545045,24.23846748804,970157.632763008,0.0,1.0
2016-07-08,29.3,29.33,29.12,29.2,741897,24.3799209543279,24.4048833307316,24.2301466959054,24.2967130329821,891618.235379929,0.0,1.0
2016-07-11,29.6,29.69,29.53,29.54,593044,24.6295447183654,24.7044318475766,24.5712991734233,24.5796199655579,712725.411725151,0.0,1.0
2016-07-12,29.58,29.75,29.58,29.69,625293,24.6129031340962,24.7543566003841,24.6129031340962,24.7044318475766,751482.539025528,0.0,1.0
2016-07-13,29.69,29.81,29.66,29.72,719843,24.7044318475766,24.8042813531916,24.6794694711729,24.7293942239804,865113.547312626,0.0,1.0
2016-07-14,29.95,30.01,29.91,29.94,630304,24.9207724430758,24.9706971958833,24.8874892745374,24.9124516509412,757504.802193445,0.0,1.0
2016-07-15,29.8,29.85,29.73,29.82,788088,24.795960561057,24.8375645217299,24.737715016115,24.8126021453262,947130.978941954,0.0,1.0
2016-07-18,29.87,29.94,29.75,29.78,832826,24.8542061059991,24.9124516509412,24.7543566003841,24.7793189767879,1000897.49452892,0.0,1.0
2016-07-19,29.64,29.68,29.5571,29.6,422589,24.6628278869037,24.696111055442,24.593848520108,24.6295447183654,507871.117514924,0.0,1.0
2016-07-20,29.81,29.904,29.69,29.76,801924,24.8042813531916,24.8824967992567,24.7044318475766,24.7626773925187,963759.203486218,0.0,1.0
2016-07-21,29.71,29.84,29.68,29.79,538482,24.7210734318458,24.8292437295954,24.696111055442,24.7876397689224,647152.327915944,0.0,1.0
2016-07-22,29.79,29.9,29.725,29.9,842182,24.7876397689224,24.8791684824029,24.7335546200477,24.8791684824029,1012141.61630084,0.0,1.0
2016-07-25,29.81,29.94,29.75,29.94,1424703,24.8042813531916,24.9124516509412,24.7543566003841,24.9124516509412,1712220.39555422,0.0,1.0
2016-07-26,29.81,29.86,29.7,29.81,766463,24.8042813531916,24.8458853138645,24.7127526397112,24.8042813531916,921141.866787448,0.0,1.0
2016-07-27,29.89,29.96,29.581,29.83,953197,24.8708476902683,24.9290932352104,24.6137352133097,24.8209229374608,1145560.40408499,0.0,1.0
2016-07-28,29.74,29.93,29.63,29.92,793691,24.7460358082495,24.9041308588066,24.6545070947691,24.895810066672,953864.712833362,0.0,1.0
2016-07-29,30.21,30.36,30.07,30.09,1291221,25.1371130385749,25.2619249205937,25.0206219486908,25.0372635329599,1551800.57272844,0.0,1.0
2016-08-01,30.07,30.29,30.05,30.2,1441187,25.0206219486908,25.2036793756516,25.0039803644216,25.1287922464403,1732031.00941572,0.0,1.0
2016-08-02,30.0,30.12,29.88,30.12,817639,24.9623764037487,25.0622259093637,24.8625268981337,25.0622259093637,982645.62649237,0.0,1.0
2016-08-03,29.79,29.8,29.66,29.68,549476,24.7876397689224,24.795960561057,24.6794694711729,24.696111055442,660365.012263998,0.0,1.0
2016-08-04,29.96,29.99,29.82,29.83,642043,24.9290932352104,24.9540556116141,24.8126021453262,24.8209229374608,771612.833989132,0.0,1.0
2016-08-05,30.05,30.1,29.9501,29.98,740595,25.0039803644216,25.0455843250945,24.9208556509971,24.9457348194795,890053.480511714,0.0,1.0
2016-08-08,29.97,30.0,29.9033,29.95,695188,24.9374140273449,24.9623764037487,24.8819143438073,24.9207724430758,835482.954934854,0.0,1.0
2016-08-09,30.19,30.26,30.07,30.07,527562,25.1204714543058,25.1787169992478,25.0206219486908,25.0206219486908,634028.577408327,0.0,1.0
2016-08-10,30.36,30.46,30.33,30.45,437970,25.2619249205937,25.3451328419395,25.2369625441899,25.3368120498049,526356.136430458,0.0,1.0
2016-08-11,30.73,30.89,30.68,30.69,572512,25.5697942295732,25.7029269037266,25.5281902689003,25.5365110610349,688049.876430064,0.0,1.0
2016-08-12,30.73,30.83,30.705,30.81,414104,25.5697942295732,25.6530021509191,25.5489922492368,25.6363605666499,497673.771081122,0.0,1.0
2016-08-15,30.77,30.865,30.74,30.76,256411,25.6030773981116,25.6821249233901,25.5781150217078,25.594756605977,308156.958920177,0.0,1.0
2016-08-16,30.78,30.95,30.76,30.87,813385,25.6113981902462,25.7528516565341,25.594756605977,25.6862853194574,977533.132475941,0.0,1.0
2016-08-17,30.73,30.81,30.52,30.68,578725,25.5697942295732,25.6363605666499,25.395057594747,25.5281902689003,695516.713600743,0.0,1.0
2016-08-18,30.99,31.0,30.77,30.78,506784,25.7861348250724,25.794455617207,25.6030773981116,25.6113981902462,609057.397184221,0.0,1.0
2016-08-19,30.65,30.68,30.52,30.66,302509,25.5032278924966,25.5281902689003,25.395057594747,25.5115486846312,363557.934277328,0.0,1.0
2016-08-22,30.7,30.77,30.56,30.62,653980,25.5448318531695,25.6030773981116,25.4283407632853,25.4782655160928,785958.82389842,0.0,1.0
2016-08-23,30.79,30.95,30.77,30.85,705294,25.6197189823807,25.7528516565341,25.6030773981116,25.6696437351882,847628.433197672,0.0,1.0
2016-08-24,30.56,30.75,30.54,30.7,670973,25.4283407632853,25.5864358138424,25.4116991790162,25.5448318531695,806381.158365081,0.0,1.0
2016-08-25,30.39,30.5,30.35,30.45,365373,25.2868872969974,25.3784160104778,25.2536041284591,25.3368120498049,439108.433536557,0.0,1.0
2016-08-26,30.2,30.68,30.0649,30.41,964596,25.1287922464403,25.5281902689003,25.0163783447021,25.3035288812666,1159259.82093814,0.0,1.0
2016-08-29,30.3,30.3187,30.17,30.19,557148,25.2120001677862,25.2275600490778,25.1038298700366,25.1204714543058,669585.288261654,0.0,1.0
2016-08-30,30.28,30.38,30.24,30.34,644443,25.195358583517,25.2785665048628,25.1620754149787,25.2452833363245,774497.174760038,0.0,1.0
2016-08-31,30.18,30.27,30.0841,30.2,483171,25.1121506621712,25.1870377913824,25.0323542656005,25.1287922464403,580679.089424483,0.0,1.0
2016-09-01,30.26,30.27,30.06,30.14,680229,25.1787169992478,25.1870377913824,25.0123011565562,25.0788674936329,817505.099271537,0.0,1.0
2016-09-02,30.62,30.6615,30.46,30.52,664720,25.4782655160928,25.5127968034513,25.3451328419395,25.395057594747,798866.248848219,0.0,1.0
2016-09-06,30.97,30.99,30.7797,30.8,562998,25.7694932408032,25.7861348250724,25.6111485664821,25.6280397745153,676615.868890736,0.0,1.0
2016-09-07,31.0,31.11,30.9944,31.05,928405,25.794455617207,25.8859843306874,25.7897959736116,25.8360595778799,1115765.16392155,0.0,1.0
2016-09-08,30.94,31.1011,30.93,31.04,689628,25.7445308643995,25.8785788256876,25.7362100722649,25.8277387857453,828800.89881559,0.0,1.0
2016-09-09,30.43,30.73,30.43,30.73,776691,25.3201704655358,25.5697942295732,25.3201704655358,25.5697942295732,933433.965706118,0.0,1.0
2016-09-12,30.74,30.75,30.32,30.33,1005611,25.5781150217078,25.5864358138424,25.2286417520553,25.2369625441899,1208552.00290424,0.0,1.0
2016-09-13,30.33,30.62,30.24,30.57,1037583,25.2369625441899,25.4782655160928,25.1620754149787,25.4366615554199,1246976.22920731,0.0,1.0
2016-09-14,30.32,30.465,30.26,30.3,796398,25.2286417520553,25.3492932380068,25.1787169992478,25.2120001677862,957118.008861212,0.0,1.0
2016-09-15,30.54,30.56,30.28,30.37,578777,25.4116991790162,25.4283407632853,25.195358583517,25.2702457127283,695579.207650777,0.0,1.0
2016-09-16,30.06,30.18,29.9863,30.16,594711,25.0123011565562,25.1121506621712,24.9509769185243,25.095509077902,714728.826752276,0.0,1.0
2016-09-19,30.17,30.32,30.13,30.25,508602,25.1038298700366,25.2286417520553,25.0705467014983,25.1703962071133,611242.285318182,0.0,1.0
2016-09-20,30.4,30.52,30.39,30.52,384908,25.295208089132,25.395057594747,25.2868872969974,25.395057594747,462585.765603066,0.0,1.0
2016-09-21,30.72,30.74,30.4136,30.5,769039,25.5614734374387,25.5781150217078,25.306524366435,25.3784160104778,924237.72588155,0.0,1.0
2016-09-22,31.07,31.2,31.03,31.13,390680,25.8527011621491,25.9608714598986,25.8194179936107,25.9026259149566,469522.605157091,0.0,1.0
2016-09-23,30.82,30.92,30.76,30.79,313737,25.6446813587845,25.7278892801303,25.594756605977,25.6197189823807,377051.841850544,0.0,1.0
2016-09-26,30.57,30.7,30.56,30.67,383803,25.4366615554199,25.5448318531695,25.4283407632853,25.5198694767657,461257.767039796,0.0,1.0
2016-09-27,30.67,30.67,30.36,30.39,370950,25.5198694767657,25.5198694767657,25.2619249205937,25.2868872969974,445810.920402947,0.0,1.0
2016-09-28,30.9,30.9,30.6,30.73,339713,25.7112476958612,25.7112476958612,25.4616239318237,25.5697942295732,408270.023460968,0.0,1.0
2016-09-29,30.46,30.77,30.3739,30.67,641865,25.3451328419395,25.6030773981116,25.2734908216607,25.5198694767657,771398.912048625,0.0,1.0
2016-09-30,30.55,30.58,30.29,30.32,970579,25.4200199711508,25.4449823475545,25.2036793756516,25.2286417520553,1166450.24211827,0.0,1.0
2016-10-03,30.48,30.55,30.41,30.54,627320,25.3617744262087,25.4200199711508,25.3035288812666,25.4116991790162,753918.605168287,0.0,1.0
2016-10-04,30.42,30.57,30.33,30.41,649401,25.3118496734012,25.4366615554199,25.2369625441899,25.3035288812666,780455.742069265,0.0,1.0
2016-10-05,30.57,30.615,30.44,30.51,554098,25.4366615554199,25.4741051200255,25.3284912576703,25.3867368026124,665919.771865297,0.0,1.0
2016-10-06,30.33,30.4,30.26,30.38,557438,25.2369625441899,25.295208089132,25.1787169992478,25.2785665048628,669933.812771473,0.0,1.0
2016-10-07,30.16,30.27,29.96,30.26,806281,25.095509077902,25.1870377913824,24.9290932352104,25.1787169992478,968995.483794065,0.0,1.0
2016-10-10,30.18,30.295,30.09,30.09,830710,25.1121506621712,25.2078397717189,25.0372635329599,25.0372635329599,998354.467415909,0.0,1.0
2016-10-11,29.9,30.19,29.83,30.19,629410,24.8791684824029,25.1204714543058,24.8209229374608,25.1204714543058,756430.385256283,0.0,1.0
2016-10-12,29.78,29.845,29.66,29.78,767599,24.7793189767879,24.8334041256627,24.6794694711729,24.7793189767879,922507.121419008,0.0,1.0
2016-10-13,29.63,29.705,29.36,29.41,712955,24.6545070947691,24.7169130357785,24.4298457071354,24.4714496678083,856835.48930013,0.0,1.0
2016-10-14,29.72,29.96,29.72,29.85,566288,24.7293942239804,24.9290932352104,24.7293942239804,24.8375645217299,680569.819364183,0.0,1.0
2016-10-17,29.52,29.6,29.44,29.56,362415,24.5629783812887,24.6295447183654,24.4964120442121,24.596261549827,435553.483536417,0.0,1.0
2016-10-18,29.75,29.7969,29.64,29.68,281921,24.7543566003841,24.7933811154953,24.6628278869037,24.696111055442,338815.097697585,0.0,1.0
2016-10-19,29.82,29.88,29.8,29.8,450969,24.8126021453262,24.8625268981337,24.795960561057,24.795960561057,541978.447130871,0.0,1.0
2016-10-20,29.68,29.79,29.6063,29.63,530269,24.696111055442,24.7876397689224,24.6347868174102,24.6545070947691,637281.873436179,0.0,1.0
2016-10-21,29.59,29.59,29.41,29.41,315708,24.6212239262308,24.6212239262308,24.4714496678083,24.4714496678083,379420.606708649,0.0,1.0
2016-10-24,29.37,29.43,29.3035,29.38,521779,24.43816649927,24.4880912520775,24.382833231575,24.4464872914046,627078.517959102,0.0,1.0
2016-10-25,29.14,29.21,29.12,29.19,726983,24.2467882801746,24.3050338251166,24.2301466959054,24.2883922408475,873694.461106065,0.0,1.0
2016-10-26,29.03,29.1,28.97,29.06,1503662,24.1552595666942,24.2135051116362,24.1053348138867,24.1802219430979,1807114.00510833,0.0,1.0
2016-10-27,29.09,29.2,29.06,29.15,493480,24.2051843195016,24.2967130329821,24.1802219430979,24.2551090723091,593068.534844174,0.0,1.0
2016-10-28,29.07,29.1438,29.01,29.04,582859,24.1885427352325,24.2499501811857,24.138617982425,24.1635803588287,700484.990578625,0.0,1.0
2016-10-31,29.01,29.105,28.9735,29.08,597225,24.138617982425,24.2176655077035,24.1082470911338,24.1968635273671,717750.173709798,0.0,1.0
2016-11-01,29.1,29.2,29.08,29.2,765692,24.2135051116362,24.2967130329821,24.1968635273671,24.2967130329821,920215.272314796,0.0,1.0
2016-11-02,28.92,29.2,28.91,29.16,1337155,24.0637308532137,24.2967130329821,24.0554100610792,24.2634298644437,1607004.45146624,0.0,1.0
2016-11-03,28.71,28.91,28.68,28.89,847540,23.8889942183875,24.0554100610792,23.8640318419837,24.03876847681,1018580.90707188,0.0,1.0
2016-11-04,28.63,28.84,28.62,28.78,689908,23.8224278813108,23.9971645161371,23.8141070891763,23.9472397633296,829137.405238864,0.0,1.0
2016-11-07,29.11,29.16,28.99,29.1,599528,24.2218259037708,24.2634298644437,24.1219763981558,24.2135051116362,720517.939041213,0.0,1.0
2016-11-08,29.15,29.215,29.03,29.07,1131314,24.2551090723091,24.3091942211839,24.1552595666942,24.1885427352325,1359622.95620634,0.0,1.0
2016-11-09,29.48,29.5811,29.2142,29.3,2853446,24.5296952127504,24.613818421231,24.3085285578132,24.3799209543279,3429296.0980728,0.0,1.0
2016-11-10,29.37,29.46,29.09,29.36,1372999,24.43816649927,24.5130536284812,24.2051843195016,24.4298457071354,1650082.0808797,0.0,1.0
2016-11-11,29.18,29.295,29.01,29.27,1186440,24.2800714487129,24.3757605582606,24.138617982425,24.3549585779241,1425873.8600967,0.0,1.0
2016-11-14,28.89,28.9101,28.69,28.7,547178,24.03876847681,24.0554932690005,23.8723526341183,23.8806734262529,657603.255975855,0.0,1.0
2016-11-15,29.01,29.01,28.64,28.7,2037578,24.138617982425,24.138617982425,23.8307486734454,23.8806734262529,2448778.87470763,0.0,1.0
2016-11-16,28.78,28.83,28.7,28.7,848526,23.9472397633296,23.9888437240025,23.8806734262529,23.8806734262529,1019765.89040526,0.0,1.0
2016-11-17,28.93,29.01,28.8638,28.92,768558,24.0720516453483,24.138617982425,24.0169680014174,24.0637308532137,923659.655918717,0.0,1.0
2016-11-18,28.63,28.72,28.6,28.7,703524,23.8224278813108,23.8973150105221,23.7974655049071,23.8806734262529,845501.231879129,0.0,1.0
2016-11-21,28.56,28.58,28.4036,28.52,950142,23.7641823363688,23.7808239206379,23.6340451473839,23.7308991678304,1141888.87864536,0.0,1.0
2016-11-22,28.26,28.32,28.11,28.31,883467,23.5145585723313,23.5644833251388,23.3897466903125,23.5561625330042,1061758.28660366,0.0,1.0
2016-11-23,28.05,28.07,27.87,27.91,782056,23.339821937505,23.3564635217742,23.1900476790825,23.2233308476209,939881.669137747,0.0,1.0
2016-11-25,28.5,28.57,28.48,28.53,564564,23.7142575835613,23.7725031285033,23.6976159992921,23.739219959965,678497.901243749,0.0,1.0
2016-11-28,28.24,28.3981,28.23,28.38,642055,23.4979169880621,23.6294687117099,23.4895961959275,23.6144080779463,771627.255692988,0.0,1.0
2016-11-29,28.42,28.51,28.185,28.22,1364040,23.6476912464846,23.7225783756958,23.4521526313219,23.4812754037929,1639315.07714364,0.0,1.0
2016-11-30,28.35,28.49,28.33,28.49,1106439,23.5894457015425,23.7059367914267,23.5728041172733,23.7059367914267,1329727.96592456,0.0,1.0
2016-12-01,28.18,28.265,28.07,28.18,1351666,23.4479922352546,23.5187189683986,23.3564635217742,23.4479922352546,1624443.89685232,0.0,1.0
2016-12-02,28.31,28.35,28.14,28.15,754485,23.5561625330042,23.5894457015425,23.4147090667163,23.4230298588509,906746.602723324,0.0,1.0
2016-12-05,28.64,28.69,28.505,28.59,2685471,23.8307486734454,23.8723526341183,23.7184179796285,23.7891447127725,3227422.28932585,0.0,1.0
2016-12-06,28.85,28.8886,28.63,28.65,858063,24.0054853082717,24.0376035659111,23.8224278813108,23.83906946558,1031227.53954364,0.0,1.0
2016-12-07,28.96,29.0,28.74,28.8,854224,24.0970140217521,24.1302971902904,23.9139565947912,23.9638813475987,1026613.79611885,0.0,1.0
2016-12-08,28.73,28.76,28.59,28.64,1751347,23.9056358026567,23.9305981790604,23.7891447127725,23.8307486734454,2104783.98170896,0.0,1.0
2016-12-09,29.13,29.17,28.94,28.94,1174712,24.23846748804,24.2717506565783,24.0803724374829,24.0803724374829,1411779.04819621,0.0,1.0
2016-12-12,28.98,29.06,28.86,28.99,519110,24.1136556060212,24.1802219430979,24.0138061004062,24.1219763981558,623870.890660127,0.0,1.0
2016-12-13,29.43,29.52,29.31,29.31,604550,24.4880912520775,24.5629783812887,24.3882417464625,24.3882417464625,726553.422104329,0.0,1.0
2016-12-14,29.03,29.47,28.99,29.39,859055,24.1552595666942,24.5213744206158,24.1219763981558,24.4548080835391,1032419.73372895,0.0,1.0
2016-12-15,28.94,29.0,28.86,28.94,983208,24.0803724374829,24.1302971902904,24.0138061004062,24.0803724374829,1181627.8836165,0.0,1.0
2016-12-16,29.13,29.25,29.01,29.01,1484602,24.23846748804,24.338316993655,24.138617982425,24.138617982425,1784207.53215273,0.0,1.0
2016-12-19,29.13,29.335,29.13,29.17,825359,24.23846748804,24.4090437267989,24.23846748804,24.2717506565783,991923.589305446,0.0,1.0
2016-12-20,29.21,29.25,29.13,29.19,495535,24.3050338251166,24.338316993655,24.23846748804,24.2883922408475,595538.251629262,0.0,1.0
2016-12-21,29.17,29.28,29.1242,29.25,694093,24.2868944982633,24.3784803191343,24.248761492846,24.3535023679877,833646.838275177,0.0182,1.0
2016-12-22,29.23,29.3,29.19,29.27,550216,24.3368504005566,24.3951322865654,24.3035464656944,24.3701543354188,660842.032362256,0.0,1.0
2016-12-23,29.25,29.25,29.17,29.22,585566,24.3535023679877,24.3535023679877,24.2868944982633,24.328524416841,703299.477881844,0.0,1.0
2016-12-27,29.25,29.3137,29.2239,29.31,333528,24.3535023679877,24.4065388842557,24.3317715504901,24.403458270281,400586.899271774,0.0,1.0
2016-12-28,29.13,29.28,29.105,29.28,497101,24.253590563401,24.3784803191343,24.2327756041122,24.3784803191343,597047.768747748,0.0,1.0
2016-12-29,29.31,29.41,29.3,29.36,561188,24.403458270281,24.4867181074365,24.3951322865654,24.4450881888587,674020.054773598,0.0,1.0
2016-12-30,29.46,29.66,29.405,29.57,749286,24.5283480260142,24.6948677003253,24.4825551155787,24.6199338468853,899936.903071861,0.0,1.0
2017-01-03,29.57,29.59,29.33,29.45,1246536,24.6199338468853,24.6365858143164,24.4201102377121,24.5200220422987,1497163.62965221,0.0,1.0
2017-01-04,29.86,29.8675,29.575,29.59,689643,24.8613873746363,24.867631862423,24.6240968387431,24.6365858143164,828302.124482755,0.0,1.0
2017-01-05,30.22,30.26,30.0,30.03,644074,25.1611227883961,25.1944267232584,24.977951146654,25.0029290978007,773571.054189062,0.0,1.0
2017-01-06,30.16,30.225,30.06,30.08,550878,25.1111668861028,25.1652857802539,25.0279070489473,25.0445590163784,661637.133605086,0.0,1.0
2017-01-09,30.21,30.23,30.0643,30.12,532956,25.1527968046806,25.1694487721117,25.031487221945,25.0778629512406,640111.749203329,0.0,1.0
2017-01-10,30.25,30.29,30.17,30.2,1134244,25.1861007395428,25.219404674405,25.1194928698184,25.144470820965,1362294.2810727,0.0,1.0
2017-01-11,30.26,30.2701,30.06,30.09,2021769,25.1944267232584,25.2028359668111,25.0279070489473,25.052885000094,2428264.41784137,0.0,1.0
2017-01-12,30.4,30.41,30.2864,30.34,860726,25.3109904952761,25.3193164789916,25.2164073202674,25.2610345929828,1033782.94914549,0.0,1.0
2017-01-13,30.52,30.52,30.4065,30.5,669836,25.4109022998627,25.4109022998627,25.3164023846912,25.3942503324316,804512.743339714,0.0,1.0
2017-01-17,30.36,30.4,30.29,30.4,692232,25.2776865604139,25.3109904952761,25.219404674405,25.3109904952761,831411.666956593,0.0,1.0
2017-01-18,30.27,30.33,30.2,30.25,1194213,25.2027527069739,25.2527086092672,25.144470820965,25.1861007395428,1434320.60498682,0.0,1.0
2017-01-19,30.08,30.1169,29.95,30.1,725388,25.0445590163784,25.0752818962888,24.9363212280763,25.0612109838095,871233.988417627,0.0,1.0
2017-01-20,30.26,30.26,30.0769,30.1,959678,25.1944267232584,25.1944267232584,25.0419779614266,25.0612109838095,1152630.16694052,0.0,1.0
2017-01-23,30.26,30.29,30.09,30.16,1975100,25.1944267232584,25.219404674405,25.052885000094,25.1111668861028,2372212.18234055,0.0,1.0
2017-01-24,30.27,30.3,30.2,30.21,708383,25.2027527069739,25.2277306581206,25.144470820965,25.1527968046806,850809.975374894,0.0,1.0
2017-01-25,30.69,30.72,30.52,30.54,893523,25.5524440230271,25.5774219741737,25.4109022998627,25.4275542672938,1073174.09032529,0.0,1.0
2017-01-26,30.71,30.87,30.685,30.86,803234,25.5690959904582,25.702311729907,25.5482810311693,25.6939857461914,964731.649065938,0.0,1.0
2017-01-27,30.71,30.735,30.59,30.67,553351,25.5690959904582,25.589910949747,25.4691841858715,25.535792055596,664607.353202536,0.0,1.0
2017-01-30,30.61,30.635,30.39,30.43,848096,25.4858361533026,25.5066511125915,25.3026645115605,25.3359684464227,1018613.57044924,0.0,1.0
2017-01-31,30.73,30.78,30.59,30.63,1161864,25.5857479578893,25.627377876467,25.4691841858715,25.5024881207337,1395467.5383641,0.0,1.0
2017-02-01,30.74,30.8763,30.63,30.87,786197,25.5940739416048,25.7075570996478,25.5024881207337,25.702311729907,944269.202126273,0.0,1.0
2017-02-02,30.62,30.7499,30.54,30.67,806838,25.4941621370182,25.6023166654832,25.4275542672938,25.535792055596,969060.266708163,0.0,1.0
2017-02-03,30.8,30.835,30.71,30.74,557148,25.6440298438981,25.6731707869026,25.5690959904582,25.5940739416048,669167.775285646,0.0,1.0
2017-02-06,30.7,30.72,30.57,30.6,565492,25.5607700067426,25.5774219741737,25.4525322184404,25.4775101695871,679189.413911259,0.0,1.0
2017-02-07,30.7,30.7199,30.64,30.67,482048,25.5607700067426,25.5773387143366,25.5108141044493,25.535792055596,578968.223418005,0.0,1.0
2017-02-08,30.76,30.8,30.64,30.68,302544,25.6107259090359,25.6440298438981,25.5108141044493,25.5441180393115,363373.278565158,0.0,1.0
2017-02-09,30.82,30.82,30.7,30.75,445082,25.6606818113292,25.6606818113292,25.5607700067426,25.6023999253204,534569.866103236,0.0,1.0
2017-02-10,30.83,30.845,30.66,30.67,335474,25.6690077950448,25.6814967706181,25.5274660718804,25.535792055596,402924.16062909,0.0,1.0
2017-02-13,30.78,30.83,30.71,30.79,541159,25.627377876467,25.6690077950448,25.5690959904582,25.6357038601826,649964.038470577,0.0,1.0
2017-02-14,30.7,30.72,30.565,30.71,573413,25.5607700067426,25.5774219741737,25.4483692265827,25.5690959904582,688703.004461773,0.0,1.0
2017-02-15,30.87,30.87,30.615,30.63,403225,25.702311729907,25.702311729907,25.4899991451604,25.5024881207337,484297.127853917,0.0,1.0
2017-02-16,31.05,31.06,30.94,30.94,362755,25.8521794367869,25.8605054205025,25.7605936159158,25.7605936159158,435690.258824844,0.0,1.0
2017-02-17,31.05,31.088,30.92,30.97,328802,25.8521794367869,25.883818174906,25.7439416484847,25.7855715670625,394910.693118293,0.0,1.0
2017-02-21,31.09,31.09,30.96,30.96,264422,25.8854833716491,25.8854833716491,25.7772455833469,25.7772455833469,317586.496723637,0.0,1.0
2017-02-22,31.06,31.08,30.92,30.94,388126,25.8605054205025,25.8771573879336,25.7439416484847,25.7605936159158,466162.333797332,0.0,1.0
2017-02-23,31.11,31.13,31.06,31.06,688348,25.9021353390802,25.9187873065113,25.8605054205025,25.8605054205025,826746.752716197,0.0,1.0
2017-02-24,30.97,30.985,30.8,30.8,941206,25.7855715670625,25.7980605426358,25.6440298438981,25.6440298438981,1130444.19993521,0.0,1.0
2017-02-27,30.95,30.98,30.84,30.84,359415,25.7689195996314,25.793897550778,25.6773337787603,25.6773337787603,431678.720832328,0.0,1.0
2017-02-28,31.04,31.13,30.95,30.95,616026,25.8438534530714,25.9187873065113,25.7689195996314,25.7689195996314,739883.743526162,0.0,1.0
2017-03-01,31.29,31.33,31.036,31.07,591472,26.0520030459601,26.0853069808223,25.8405230595851,25.868831404218,710392.933984779,0.0,1.0
2017-03-02,31.26,31.41,31.26,31.31,616012,26.0270250948135,26.1519148505468,26.0270250948135,26.0686550133912,739866.928696254,0.0,1.0
2017-03-03,31.47,31.53,31.3329,31.38,519952,26.2018707528401,26.2518266551334,26.0877215160999,26.1269368994001,624493.17433666,0.0,1.0
2017-03-06,31.41,31.43,31.3199,31.43,498081,26.1519148505468,26.1685668179779,26.0768977372696,26.1685668179779,598224.806841358,0.0,1.0
2017-03-07,31.27,31.3,31.1,31.1,414671,26.035351078529,26.0603290296757,25.8938093553647,25.8938093553647,498044.452363599,0.0,1.0
2017-03-08,31.15,31.265,31.145,31.22,492365,25.9354392739424,26.0311880866713,25.9312762820846,25.9937211599513,591359.552001473,0.0,1.0
2017-03-09,31.33,31.34,31.17,31.19,1324654,26.0853069808223,26.0936329645379,25.9520912413735,25.9687432088046,1590987.97842446,0.0,1.0
2017-03-10,31.52,31.53,31.39,31.43,1251507,26.2435006714178,26.2518266551334,26.1352628831157,26.1685668179779,1503134.09532909,0.0,1.0
2017-03-13,31.68,31.7,31.59,31.59,1232629,26.3767164108666,26.3933683782977,26.3017825574267,26.3017825574267,1480460.49825643,0.0,1.0
2017-03-14,31.54,31.565,31.489,31.51,573737,26.2601526388489,26.2809675981378,26.2176901218996,26.2351746877023,689092.147668233,0.0,1.0
2017-03-15,31.91,31.92,31.53,31.53,535116,26.5682140363243,26.5765400200399,26.2518266551334,26.2518266551334,642706.037246394,0.0,1.0
2017-03-16,32.07,32.07,31.94,31.96,481557,26.7014297757731,26.7014297757731,26.593191987471,26.6098439549021,578378.503311921,0.0,1.0
2017-03-17,32.11,32.22,32.05,32.08,406268,26.7347337106353,26.8263195315064,26.684777808342,26.7097557594887,487951.951240512,0.0,1.0
2017-03-20,32.0382,32.16,32.03,32.12,460900,26.6749531475577,26.7763636292131,26.6681258409109,26.7430596943509,553568.221781562,0.0,1.0
2017-03-21,31.84,32.27,31.81,32.26,617008,26.5099321503155,26.8679494500842,26.4849541991688,26.8596234663686,741063.183738333,0.0,1.0
2017-03-22,31.91,31.975,31.79,31.79,469818,26.5682140363243,26.6223329304754,26.4683022317377,26.4683022317377,564279.268433435,0.0,1.0
2017-03-23,31.99,32.075,31.86,31.86,552809,26.6348219060487,26.7055927676309,26.5265841177466,26.5265841177466,663956.379073213,0.0,1.0
2017-03-24,32.07,32.11,31.97,31.99,731877,26.7014297757731,26.7347337106353,26.6181699386176,26.6348219060487,879027.662080332,0.0,1.0
2017-03-27,32.24,32.27,32.131,32.15,435290,26.8429714989375,26.8679494500842,26.752218276438,26.7680376454976,522809.093641346,0.0,1.0
2017-03-28,32.15,32.28,32.12,32.18,692297,26.7680376454976,26.8762754337997,26.7430596943509,26.7930155966442,831489.735809741,0.0,1.0
2017-03-29,32.14,32.14,31.98,31.98,572811,26.759711661782,26.759711661782,26.6264959223332,26.6264959223332,687979.966775697,0.0,1.0
2017-03-30,32.04,32.22,32.01,32.16,551083,26.6764518246265,26.8263195315064,26.6514738734798,26.7763636292131,661883.350757319,0.0,1.0
2017-03-31,31.98,32.085,31.97,31.99,702464,26.6264959223332,26.7139187513465,26.6181699386176,26.6348219060487,843700.90550133,0.0,1.0
2017-04-03,31.97,32.03,31.77,32.01,693696,26.6181699386176,26.6681258409109,26.4516502643066,26.6514738734798,833170.017741339,0.0,1.0
2017-04-04,32.02,32.03,31.84,31.88,554934,26.6597998571954,26.6681258409109,26.5099321503155,26.5432360851777,666508.630041505,0.0,1.0
2017-04-05,31.74,31.9659,31.735,31.89,466395,26.4266723131599,26.6147562852943,26.4225093213022,26.5515620688932,560168.042520747,0.0,1.0
2017-04-06,31.84,31.93,31.8,31.89,448869,26.5099321503155,26.5848660037554,26.4766282154533,26.5515620688932,539118.277593551,0.0,1.0
2017-04-07,31.82,31.855,31.73,31.75,497308,26.4932801828844,26.5224211258888,26.4183463294444,26.4349982968755,597296.388018539,0.0,1.0
2017-04-10,31.77,31.86,31.75,31.79,418884,26.4516502643066,26.5265841177466,26.4349982968755,26.4683022317377,503104.515106852,0.0,1.0
2017-04-11,32.05,32.05,31.86,31.94,535736,26.684777808342,26.684777808342,26.5265841177466,26.593191987471,643450.693999495,0.0,1.0
2017-04-12,32.16,32.21,32.0439,32.08,821767,26.7763636292131,26.8179935477909,26.6796989582756,26.7097557594887,986990.880687284,0.0,1.0
2017-04-13,31.98,32.1,31.95,32.01,658327,26.6264959223332,26.7264077269198,26.6015179711865,26.6514738734798,790689.752095444,0.0,1.0
2017-04-17,32.15,32.15,32.01,32.13,434829,26.7680376454976,26.7680376454976,26.6514738734798,26.7513856780665,522255.405313635,0.0,1.0
2017-04-18,32.0,32.01,31.82,32.0,563721,26.6431478897643,26.6514738734798,26.4932801828844,26.6431478897643,677062.337927802,0.0,1.0
2017-04-19,31.87,32.0,31.85,31.97,664765,26.5349101014621,26.6431478897643,26.518258134031,26.6181699386176,798422.171734911,0.0,1.0
2017-04-20,32.16,32.25,32.136,32.16,620120,26.7763636292131,26.8512974826531,26.7563812682958,26.7763636292131,744800.880215193,0.0,1.0
2017-04-21,32.16,32.18,32.04,32.04,509925,26.7763636292131,26.7930155966442,26.6764518246265,26.6764518246265,612450.15294416,0.0,1.0
2017-04-24,32.81,32.81,32.6589,32.7,711644,27.3175525707239,27.3175525707239,27.191746956782,27.2259667498529,854726.629684354,0.0,1.0
2017-04-25,33.17,33.19,32.98,33.01,743277,27.6172879844838,27.6339399519149,27.4590942938883,27.484072245035,892719.737863168,0.0,1.0
2017-04-26,33.18,33.3,33.14,33.14,541187,27.6256139681993,27.725525772786,27.5923100333371,27.5923100333371,649997.668130395,0.0,1.0
2017-04-27,33.36,33.405,33.27,33.31,580654,27.7754816750793,27.8129486017992,27.7005478216393,27.7338517565015,697399.874702432,0.0,1.0
2017-04-28,33.24,33.33,33.205,33.31,737529,27.6755698704927,27.7505037239326,27.6464289274882,27.7338517565015,885816.049126347,0.0,1.0
2017-05-01,33.36,33.45,33.31,33.31,842540,27.7754816750793,27.8504155285192,27.7338517565015,27.7338517565015,1011940.48509403,0.0,1.0
2017-05-02,33.62,33.64,33.43,33.49,798040,27.9919572516836,28.0086092191147,27.8337635610881,27.8837194633814,958493.347169794,0.0,1.0
2017-05-03,33.62,33.75,33.61,33.74,727835,27.9919572516836,28.1001950399858,27.983631267968,28.0918690562702,874172.980473819,0.0,1.0
2017-05-04,34.15,34.15,33.7589,33.79,894821,28.4332343886078,28.4332343886078,28.1076051654926,28.133498974848,1074733.06526969,0.0,1.0
2017-05-05,34.44,34.44,34.09,34.13,751469,28.6746879163588,28.6746879163588,28.3832784863145,28.4165824211767,902558.815478345,0.0,1.0
2017-05-08,34.02,34.09,33.975,34.09,793177,28.3249966003057,28.3832784863145,28.2875296735857,28.3832784863145,952652.595895061,0.0,1.0
2017-05-09,34.03,34.09,33.92,34.02,1489795,28.3333225840212,28.3832784863145,28.2417367631501,28.3249966003057,1789332.10885021,0.0,1.0
2017-05-10,33.96,33.97,33.83,33.92,857973,28.2750406980123,28.2833666817279,28.1668029097102,28.2417367631501,1030476.43294987,0.0,1.0
2017-05-11,33.92,33.925,33.79,33.85,858922,28.2417367631501,28.2458997550079,28.133498974848,28.1834548771413,1031616.23820582,0.0,1.0
2017-05-12,34.2,34.24,33.96,33.98,676575,28.4748643071856,28.5081682420478,28.2750406980123,28.2916926654434,812606.681822218,0.0,1.0
2017-05-15,34.33,34.35,34.22,34.22,595369,28.5831020954877,28.5997540629188,28.4915162746167,28.4915162746167,715073.461995807,0.0,1.0
2017-05-16,34.74,34.75,34.62,34.69,356137,28.9244674278254,28.9327934115409,28.8245556232387,28.8828375092476,427741.648515122,0.0,1.0
2017-05-17,34.25,34.63,34.24,34.55,749134,28.5164942257633,28.8328816069543,28.5081682420478,28.7662737372299,899754.342061422,0.0,1.0
2017-05-18,34.33,34.36,34.16,34.16,1091735,28.5831020954877,28.6080800466344,28.4415603723234,28.4415603723234,1311238.45217335,0.0,1.0
2017-05-19,34.83,34.85,34.67,34.68,368750,28.9994012812653,29.0160532486964,28.8661855418165,28.874511525532,442890.609203626,0.0,1.0
2017-05-22,35.03,35.15,34.97,35.11,1139978,29.1659209555763,29.265832760163,29.115965053283,29.2325288253007,1369181.15497961,0.0,1.0
2017-05-23,34.92,35.04,34.87,35.0,2028391,29.0743351347053,29.1742469392919,29.0327052161275,29.1409430044297,2436217.83238821,0.0,1.0
2017-05-24,34.86,34.88,34.72,34.75,812995,29.024379232412,29.0410311998431,28.9078154603942,28.9327934115409,976455.188690173,0.0,1.0
2017-05-25,34.9,35.06,34.85,34.96,878295,29.0576831672742,29.190898906723,29.0160532486964,29.1076390695675,1054884.35962169,0.0,1.0
2017-05-26,34.88,34.95,34.76,34.76,570658,29.0410311998431,29.0993130858519,28.9411193952565,28.9411193952565,685394.086147586,0.0,1.0
2017-05-30,34.75,34.805,34.65,34.69,617827,28.9327934115409,28.9785863219764,28.8495335743854,28.8828375092476,742046.851287996,0.0,1.0
2017-05-31,34.93,35.11,34.905,35.04,687416,29.0826611184208,29.2325288253007,29.0618461591319,29.1742469392919,825627.365467986,0.0,1.0
2017-06-01,35.07,35.07,34.94,34.96,817092,29.1992248904385,29.1992248904385,29.0909871021364,29.1076390695675,981375.928557043,0.0,1.0
2017-06-02,35.38,35.39,35.14,35.2,652989,29.4573303856206,29.4656563693362,29.2575067764474,29.3074626787407,784278.497663096,0.0,1.0
2017-06-05,34.98,35.15,34.86,35.11,1746912,29.1242910369986,29.265832760163,29.024379232412,29.2325288253007,2098144.86753932,0.0,1.0
2017-06-06,34.85,34.89,34.79,34.88,1046599,29.0160532486964,29.0493571835586,28.9660973464031,29.0410311998431,1257027.44054754,0.0,1.0
2017-06-07,34.74,34.88,34.6,34.86,826165,28.9244674278254,29.0410311998431,28.8079036558076,29.024379232412,992273.139397188,0.0,1.0
2017-06-08,34.42,34.47,34.29,34.45,915174,28.6580359489277,28.6996658675055,28.5497981606255,28.6830139000744,1099178.22477917,0.0,1.0
2017-06-09,34.42,34.45,34.28,34.33,708759,28.6580359489277,28.6830139000744,28.54147217691,28.5831020954877,851261.573663872,0.0,1.0
2017-06-12,34.28,34.36,34.2,34.32,698002,28.54147217691,28.6080800466344,28.4748643071856,28.5747761117722,838341.778997557,0.0,1.0
2017-06-13,34.54,34.59,34.48,34.5,704779,28.7579477535143,28.7995776720921,28.707991851221,28.7246438186521,846481.357732671,0.0,1.0
2017-06-14,34.47,34.73,34.345,34.68,607983,28.6996658675055,28.9161414441098,28.5955910710611,28.874511525532,730223.623743587,0.0,1.0
2017-06-15,34.27,34.3,34.0,34.01,941607,28.5331461931944,28.5581241443411,28.3083446328746,28.3166706165901,1130925.82470617,0.0,1.0
2017-06-16,34.79,34.82,34.58,34.59,783208,28.9660973464031,28.9910752975498,28.7912516883765,28.7995776720921,940679.235940755,0.0,1.0
2017-06-19,34.97,35.01,34.88,34.89,1326160,29.115965053283,29.1492689881452,29.0410311998431,29.0493571835586,1592796.77369893,0.0,1.0
2017-06-20,34.06,34.32,34.025,34.32,1093438,28.9646269776789,29.1857310004093,28.9348629746191,29.1857310004093,1285792.43601861,0.728234,1.0
2017-06-21,34.06,34.07,33.96,34.0,681049,28.9646269776789,28.9731309785532,28.8795869689365,28.9136029724335,800857.161318736,0.0,1.0
2017-06-22,34.15,34.255,34.09,34.14,747902,29.0411629855471,29.1304549947267,28.9901389803017,29.0326589846729,879470.746839956,0.0,1.0
2017-06-23,34.29,34.3444,34.1189,34.12,462756,29.1602189977866,29.2064807625425,29.0147155428282,29.0156509829244,544162.691000519,0.0,1.0
2017-06-26,34.47,34.61,34.445,34.57,1438319,29.313291013523,29.4323470257624,29.2920310113374,29.3983310222654,1691343.89950033,0.0,1.0
2017-06-27,34.62,34.77,34.495,34.54,1331604,29.4408510266367,29.5684110397503,29.3345510157086,29.3728190196427,1565855.90675659,0.0,1.0
2017-06-28,34.76,34.76,34.58,34.66,562442,29.5599070388761,29.5599070388761,29.4068350231397,29.4748670301336,661385.16248674,0.0,1.0
2017-06-29,34.33,34.52,34.175,34.52,687430,29.1942350012836,29.3558110178942,29.0624229877328,29.3558110178942,808360.688298987,0.0,1.0
2017-06-30,34.31,34.47,34.18,34.44,779324,29.1772269995351,29.313291013523,29.0666749881699,29.2877790109003,916420.41378456,0.0,1.0
2017-07-03,34.33,34.45,34.32,34.34,511649,29.1942350012836,29.2962830117745,29.1857310004093,29.2027390021578,601656.805503816,0.0,1.0
2017-07-05,34.23,34.23,33.96,34.01,852123,29.1091949925411,29.1091949925411,28.8795869689365,28.9221069733077,1002026.00234991,0.0,1.0
2017-07-06,33.95,34.005,33.77,33.85,851487,28.8710829680622,28.9178549728706,28.7180109523258,28.7860429593198,1001278.11907779,0.0,1.0
2017-07-07,34.06,34.065,33.825,33.88,596572,28.9646269776789,28.9688789781161,28.7647829571342,28.8115549619425,701519.212923359,0.0,1.0
2017-07-10,34.12,34.14,34.005,34.06,481205,29.0156509829244,29.0326589846729,28.9178549728706,28.9646269776789,565857.18547767,0.0,1.0
2017-07-11,34.0,34.0,33.76,33.78,528288,28.9136029724335,28.9136029724335,28.7095069514516,28.7265149532001,621222.890039852,0.0,1.0
2017-07-12,34.41,34.4663,34.29,34.31,1758043,29.2622670082775,29.3101445331995,29.1602189977866,29.1772269995351,2067312.81663474,0.0,1.0
2017-07-13,34.4,34.41,34.24,34.38,1065618,29.2537630074033,29.2622670082775,29.1176989934154,29.2367550056548,1253078.42244853,0.0,1.0
2017-07-14,34.55,34.58,34.375,34.42,743785,29.3813230205169,29.4068350231397,29.2325030052177,29.2707710091518,874629.496161739,0.0,1.0
2017-07-17,34.55,34.64,34.535,34.6,403122,29.3813230205169,29.4578590283852,29.3685670192056,29.4238430248882,474038.050984777,0.0,1.0
2017-07-18,34.67,34.77,34.635,34.72,550444,29.4833710310079,29.5684110397503,29.453607027948,29.5258910353791,647276.50918646,0.0,1.0
2017-07-19,34.84,34.9,34.8,34.84,452416,29.6279390458701,29.6789630511155,29.5939230423731,29.6279390458701,532003.708242984,0.0,1.0
2017-07-20,34.9,34.95,34.75,34.76,416094,29.6789630511155,29.7214830554868,29.5514030380019,29.5599070388761,489292.047535138,0.0,1.0
2017-07-21,34.81,34.8392,34.69,34.83,321293,29.6024270432473,29.6272587258001,29.5003790327564,29.6194350449958,377813.93105574,0.0,1.0
2017-07-24,34.72,34.73,34.5701,34.72,333384,29.5258910353791,29.5343950362534,29.3984160622742,29.5258910353791,392031.944645811,0.0,1.0
2017-07-25,34.62,34.8,34.57,34.78,513269,29.4408510266367,29.5939230423731,29.3983310222654,29.5769150406246,603561.79119697,0.0,1.0
2017-07-26,34.73,34.7711,34.47,34.54,1111520,29.5343950362534,29.5693464798465,29.313291013523,29.3728190196427,1307055.36892206,0.0,1.0
2017-07-27,34.42,34.66,34.3,34.66,909976,29.2707710091518,29.4748670301336,29.1687229986608,29.4748670301336,1070056.33402028,0.0,1.0
2017-07-28,34.37,34.395,34.205,34.23,702266,29.2282510047805,29.2495110069662,29.0879349903555,29.1091949925411,825806.594313571,0.0,1.0
2017-07-31,34.47,34.57,34.44,34.57,747942,29.313291013523,29.3983310222654,29.2877790109003,29.3983310222654,879517.783523736,0.0,1.0
2017-08-01,34.65,34.75,34.625,34.74,885591,29.4663630292594,29.5514030380019,29.4451030270738,29.5428990371276,1041381.59566994,0.0,1.0
2017-08-02,34.7,34.8,34.65,34.73,980342,29.5088830336306,29.5939230423731,29.4663630292594,29.5343950362534,1152800.91629462,0.0,1.0
2017-08-03,34.72,34.88,34.71,34.74,494728,29.5258910353791,29.661955049367,29.5173870345049,29.5428990371276,581759.112347122,0.0,1.0
2017-08-04,34.8,34.83,34.62,34.68,650027,29.5939230423731,29.6194350449958,29.4408510266367,29.4918750318821,764377.861211943,0.0,1.0
2017-08-07,34.73,34.745,34.65,34.71,480660,29.5343950362534,29.5471510375647,29.4663630292594,29.5173870345049,565216.310661146,0.0,1.0
2017-08-08,34.5,34.73,34.45,34.66,640572,29.3388030161457,29.5343950362534,29.2962830117745,29.4748670301336,753259.565083078,0.0,1.0
2017-08-09,34.58,34.61,34.41,34.52,784053,29.4068350231397,29.4323470257624,29.2622670082775,29.3558110178942,921981.325724636,0.0,1.0
2017-08-10,34.09,34.37,34.0747,34.35,1088383,28.9901389803017,29.2282510047805,28.9771278589641,29.211243003032,1279848.17510571,0.0,1.0
2017-08-11,34.0,34.07,33.934,34.0,605776,28.9136029724335,28.9731309785532,28.8574765666634,28.9136029724335,712342.353861495,0.0,1.0
2017-08-14,34.2,34.3056,34.17,34.2,356417,29.0836829899184,29.1734852391504,29.0581709872956,29.0836829899184,419116.843084329,0.0,1.0
2017-08-15,34.17,34.17,33.99,34.09,434299,29.0581709872956,29.0581709872956,28.9050989715592,28.9901389803017,510699.618241221,0.0,1.0
2017-08-16,34.31,34.335,34.1,34.14,635565,29.1772269995351,29.1984870017207,28.9986429811759,29.0326589846729,747371.748190719,0.0,1.0
2017-08-17,34.01,34.3,34.0,34.22,793255,28.9221069733077,29.1687229986608,28.9136029724335,29.1006909916669,932802.114828585,0.0,1.0
2017-08-18,33.91,34.1,33.89,34.06,629398,28.8370669645653,28.9986429811759,28.8200589628168,28.9646269776789,740119.867468697,0.0,1.0
2017-08-21,34.07,34.14,33.995,34.05,900707,28.9731309785532,29.0326589846729,28.9093509719963,28.9561229768047,1059156.758471,0.0,1.0
2017-08-22,34.26,34.28,34.14,34.18,876423,29.1347069951638,29.1517149969123,29.0326589846729,29.0666749881699,1030600.78774721,0.0,1.0
2017-08-23,34.22,34.25,34.13,34.14,361588,29.1006909916669,29.1262029942896,29.0241549837987,29.0326589846729,425197.51038019,0.0,1.0
2017-08-24,34.16,34.39,34.16,34.37,521198,29.0496669864214,29.245259006529,29.0496669864214,29.2282510047805,612885.637839571,0.0,1.0
2017-08-25,34.34,34.42,34.24,34.25,588943,29.2027390021578,29.2707710091518,29.1176989934154,29.1262029942896,692548.14140912,0.0,1.0
2017-08-28,34.27,34.38,34.23,34.37,292557,29.1432109960381,29.2367550056548,29.1091949925411,29.2282510047805,344022.777427065,0.0,1.0
2017-08-29,34.18,34.38,34.18,34.27,618563,29.0666749881699,29.2367550056548,29.0666749881699,29.1432109960381,727378.805749366,0.0,1.0
2017-08-30,34.02,34.12,33.97,34.08,745251,28.930610974182,29.0156509829244,28.8880909698107,28.9816349794274,876353.390622331,0.0,1.0
2017-08-31,34.31,34.35,34.09,34.13,378901,29.1772269995351,29.211243003032,28.9901389803017,29.0241549837987,445556.163037945,0.0,1.0
2017-09-01,34.26,34.45,34.21,34.39,607392,29.1347069951638,29.2962830117745,29.0921869907926,29.245259006529,714242.635886272,0.0,1.0
2017-09-05,34.17,34.32,34.04,34.22,1045104,29.0581709872956,29.1857310004093,28.9476189759304,29.1006909916669,1228955.65917116,0.0,1.0
2017-09-06,34.27,34.355,34.18,34.2,485280,29.1432109960381,29.2154950034692,29.0666749881699,29.0836829899184,570649.047637917,0.0,1.0
2017-09-07,34.59,34.6566,34.45,34.5,690707,29.4153390240139,29.4719756698364,29.2962830117745,29.3388030161457,812214.168617794,0.0,1.0
2017-09-08,34.67,34.81,34.66,34.76,674020,29.4833710310079,29.6024270432473,29.4748670301336,29.5599070388761,792591.64006122,0.0,1.0
2017-09-11,34.86,34.95,34.82,34.83,507761,29.6449470476185,29.7214830554868,29.6109310441216,29.6194350449958,597084.83984025,0.0,1.0
2017-09-12,34.95,35.005,34.84,34.85,416718,29.7214830554868,29.7682550602951,29.6279390458701,29.6364430467443,490025.819802129,0.0,1.0
2017-09-13,34.72,34.875,34.6648,34.86,515937,29.5258910353791,29.6577030489299,29.4789489505533,29.6449470476185,606699.138005201,0.0,1.0
2017-09-14,34.76,34.76,34.6,34.64,752886,29.5599070388761,29.5599070388761,29.4238430248882,29.4578590283852,885331.517639137,0.0,1.0
2017-09-15,34.8,34.85,34.71,34.8,1073657,29.5939230423731,29.6364430467443,29.5173870345049,29.5939230423731,1262531.61997153,0.0,1.0
2017-09-18,34.79,34.96,34.735,34.94,744270,29.5854190414988,29.729987056361,29.5386470366905,29.7129790546125,875199.81595259,0.0,1.0
2017-09-19,34.94,34.955,34.87,34.9,515178,29.7129790546125,29.7257350559239,29.6534510484928,29.6789630511155,605806.616930446,0.0,1.0
2017-09-20,34.82,35.03,34.68,34.99,522993,29.6109310441216,29.7895150624807,29.4918750318821,29.7554990589837,614996.409024268,0.0,1.0
2017-09-21,34.73,34.77,34.63,34.64,404908,29.5343950362534,29.5684110397503,29.4493550275109,29.4578590283852,476138.238915623,0.0,1.0
2017-09-22,34.8,34.9056,34.77,34.86,450381,29.5939230423731,29.6837252916051,29.5684110397503,29.6449470476185,529610.716955598,0.0,1.0
2017-09-25,34.78,34.88,34.74,34.75,907926,29.5769150406246,29.661955049367,29.5428990371276,29.5514030380019,1067645.70397647,0.0,1.0
2017-09-26,34.72,34.8,34.64,34.76,868215,29.5258910353791,29.5939230423731,29.4578590283852,29.5599070388761,1020948.86023523,0.0,1.0
2017-09-27,34.59,34.625,34.46,34.5,949627,29.4153390240139,29.4451030270738,29.3047870126487,29.3388030161457,1116682.62273585,0.0,1.0
2017-09-28,34.68,34.75,34.61,34.61,431816,29.4918750318821,29.5514030380019,29.4323470257624,29.4323470257624,507779.816095481,0.0,1.0
2017-09-29,35.03,35.1,34.74,34.81,1039683,29.7895150624807,29.8490430686004,29.5428990371276,29.6024270432473,1222581.01260166,0.0,1.0
2017-10-02,35.06,35.12,34.99,35.07,699442,29.8150270651035,29.8660510703489,29.7554990589837,29.8235310659777,822485.804438591,0.0,1.0
2017-10-03,35.24,35.29,35.13,35.17,908115,29.9680990808399,30.0106190852111,29.8745550712232,29.9085710747202,1067867.95230734,0.0,1.0
2017-10-04,35.2,35.28,35.17,35.23,543781,29.9340830773429,30.0021150843368,29.9085710747202,29.9595950799656,639441.373585546,0.0,1.0
2017-10-05,35.11,35.11,35.03,35.08,399731,29.8575470694747,29.8575470694747,29.7895150624807,29.8320350668519,470050.516117194,0.0,1.0
2017-10-06,35.03,35.03,34.83,34.86,923592,29.7895150624807,29.7895150624807,29.6194350449958,29.6449470476185,1086067.62117952,0.0,1.0
2017-10-09,34.93,34.97,34.89,34.95,331591,29.7044750537383,29.7384910572352,29.6704590502413,29.7214830554868,389923.525295302,0.0,1.0
2017-10-10,35.28,35.28,35.12,35.15,503708,30.0021150843368,30.0021150843368,29.8660510703489,29.8915630729717,592318.847856084,0.0,1.0
2017-10-11,35.3,35.325,35.22,35.24,833355,30.0191230860853,30.0403830882709,29.9510910790914,29.9680990808399,979956.390319602,0.0,1.0
2017-10-12,35.31,35.365,35.255,35.29,882173,30.0276270869596,30.0743990917679,29.9808550821512,30.0106190852111,1037362.31104081,0.0,1.0
2017-10-13,35.41,35.41,35.34,35.41,489972,30.112667095702,30.112667095702,30.0531390895823,30.112667095702,576166.450645495,0.0,1.0
2017-10-16,35.25,35.28,35.15,35.19,906463,29.9766030817141,30.0021150843368,29.8915630729717,29.9255790764686,1065925.33726716,0.0,1.0
2017-10-17,35.08,35.12,34.98,35.1,1044731,29.8320350668519,29.8660510703489,29.7469950581095,29.8490430686004,1228517.04209489,0.0,1.0
2017-10-18,35.13,35.15,35.05,35.07,685471,29.8745550712232,29.8915630729717,29.8065230642292,29.8235310659777,806057.066710786,0.0,1.0
2017-10-19,35.06,35.1265,35.02,35.07,652812,29.8150270651035,29.8715786709172,29.7810110616065,29.8235310659777,767652.790320234,0.0,1.0
2017-10-20,34.85,34.86,34.73,34.84,997238,29.6364430467443,29.6449470476185,29.5343950362534,29.6279390458701,1172669.21152395,0.0,1.0
2017-10-23,34.72,34.85,34.69,34.85,614107,29.5258910353791,29.6364430467443,29.5003790327564,29.6364430467443,722138.919176101,0.0,1.0
2017-10-24,34.48,34.56,34.44,34.54,757905,29.3217950143972,29.3898270213912,29.2877790109003,29.3728190196427,891233.44553663,0.0,1.0
2017-10-25,34.27,34.455,34.08,34.42,970639,29.1432109960381,29.3005350122116,28.9816349794274,29.2707710091518,1141390.9927263,0.0,1.0
2017-10-26,34.29,34.405,34.27,34.36,434900,29.1602189977866,29.2580150078404,29.1432109960381,29.2197470039063,511406.344415038,0.0,1.0
2017-10-27,34.22,34.25,34.15,34.21,437588,29.1006909916669,29.1262029942896,29.0411629855471,29.0921869907926,514567.209565159,0.0,1.0
2017-10-30,34.35,34.38,34.21,34.21,242598,29.211243003032,29.2367550056548,29.0921869907926,29.0921869907926,285275.135300988,0.0,1.0
2017-10-31,34.53,34.57,34.45,34.49,709062,29.3643150187685,29.3983310222654,29.2962830117745,29.3302990152715,833798.126888057,0.0,1.0
2017-11-01,34.33,34.56,34.33,34.46,982730,29.1942350012836,29.3898270213912,29.1942350012836,29.3047870126487,1155609.00631637,0.0,1.0
2017-11-02,34.55,34.58,34.45,34.5,807911,29.3813230205169,29.4068350231397,29.2962830117745,29.3388030161457,950036.355766151,0.0,1.0
2017-11-03,34.63,34.68,34.49,34.58,718169,29.4493550275109,29.4918750318821,29.3302990152715,29.4068350231397,844507.203868025,0.0,1.0
2017-11-06,34.61,34.64,34.53,34.56,300540,29.4323470257624,29.4578590283852,29.3643150187685,29.3898270213912,353410.12359277,0.0,1.0
2017-11-07,34.36,34.49,34.26,34.45,1754450,29.2197470039063,29.3302990152715,29.1347069951638,29.2962830117745,2063087.74651406,0.0,1.0
2017-11-08,34.45,34.51,34.32,34.34,726433,29.2962830117745,29.34730701702,29.1857310004093,29.2027390021578,854224.982737296,0.0,1.0
2017-11-09,34.32,34.375,34.15,34.21,1725522,29.1857310004093,29.2325030052177,29.0411629855471,29.0921869907926,2029070.81680324,0.0,1.0
2017-11-10,34.15,34.22,34.06,34.2,439526,29.0411629855471,29.1006909916669,28.9646269776789,29.0836829899184,516846.136894377,0.0,1.0
2017-11-13,34.16,34.21,34.03,34.05,901052,29.0496669864214,29.0921869907926,28.9391149750562,28.9561229768047,1059562.44986861,0.0,1.0
2017-11-14,34.21,34.26,34.12,34.18,593133,29.0921869907926,29.1347069951638,29.0156509829244,29.0666749881699,697475.234035239,0.0,1.0
2017-11-15,34.03,34.12,34.03,34.1,561225,28.9391149750562,29.0156509829244,28.9391149750562,28.9986429811759,659954.071382686,0.0,1.0
2017-11-16,34.21,34.3,34.18,34.26,673389,29.0921869907926,29.1687229986608,29.0666749881699,29.1347069951638,791849.636374566,0.0,1.0
2017-11-17,34.39,34.46,34.18,34.25,1428876,29.245259006529,29.3047870126487,29.0666749881699,29.1262029942896,1680239.7143766,0.0,1.0
2017-11-20,34.62,34.78,34.61,34.69,1083588,29.4408510266367,29.5769150406246,29.4323470257624,29.5003790327564,1274209.65263739,0.0,1.0
2017-11-21,34.82,34.92,34.8,34.84,669626,29.6109310441216,29.695971052864,29.5939230423731,29.6279390458701,787424.660347814,0.0,1.0
2017-11-22,34.98,35.11,34.9301,35.08,699494,29.7469950581095,29.8575470694747,29.704560093747,29.8320350668519,822546.952127507,0.0,1.0
2017-11-24,35.21,35.28,35.15,35.25,343194,29.9425870782171,30.0021150843368,29.8915630729717,29.9766030817141,403567.69134324,0.0,1.0
2017-11-27,34.92,35.1,34.9,35.05,576692,29.695971052864,29.8490430686004,29.6789630511155,29.8065230642292,678141.981083922,0.0,1.0
2017-11-28,35.17,35.185,34.93,35.03,535488,29.9085710747202,29.9213270760315,29.7044750537383,29.7895150624807,629689.493120533,0.0,1.0
2017-11-29,34.92,35.09,34.84,35.03,704484,29.695971052864,29.8405390677262,29.6279390458701,29.7895150624807,828414.778429258,0.0,1.0
2017-11-30,34.98,35.15,34.91,35.09,938656,29.7469950581095,29.8915630729717,29.6874670519898,29.8405390677262,1103781.63629166,0.0,1.0
2017-12-01,35.13,35.24,34.95,34.97,1407333,29.8745550712232,29.9680990808399,29.7214830554868,29.7384910572352,1654906.93240894,0.0,1.0
2017-12-04,34.92,35.19,34.9,35.19,628331,29.695971052864,29.9255790764686,29.6789630511155,29.9255790764686,738865.163928825,0.0,1.0
2017-12-05,34.71,34.9,34.6538,34.83,575493,29.5173870345049,29.6789630511155,29.4695945495916,29.6194350449958,676732.056487569,0.0,1.0
2017-12-06,34.73,34.83,34.71,34.74,377467,29.5343950362534,29.6194350449958,29.5173870345049,29.5428990371276,443869.897924376,0.0,1.0
2017-12-07,34.65,34.7,34.59,34.64,781992,29.4663630292594,29.5088830336306,29.4153390240139,29.4578590283852,919557.760592792,0.0,1.0
2017-12-08,34.84,34.84,34.65,34.65,488621,29.6279390458701,29.6279390458701,29.4663630292594,29.4663630292594,574577.786650771,0.0,1.0
2017-12-11,34.84,34.85,34.74,34.8,666070,29.6279390458701,29.6364430467443,29.5428990371276,29.5939230423731,783243.099159633,0.0,1.0
2017-12-12,34.92,34.93,34.72,34.76,725669,29.695971052864,29.7044750537383,29.5258910353791,29.5599070388761,853326.582077069,0.0,1.0
2017-12-13,35.06,35.18,35.02,35.07,1464536,29.8150270651035,29.9170750755944,29.7810110616065,29.8235310659777,1722172.91796786,0.0,1.0
2017-12-14,35.01,35.2,35.01,35.16,535864,29.7725070607322,29.9340830773429,29.7725070607322,29.9000670738459,630131.637948081,0.0,1.0
2017-12-15,35.09,35.11,34.91,35.07,557376,29.8405390677262,29.8575470694747,29.6874670519898,29.8235310659777,655427.966485805,0.0,1.0
2017-12-18,35.42,35.5,35.28,35.33,896999,30.1211710965763,30.1892031035702,30.0021150843368,30.0446350887081,1054796.45788444,0.0,1.0
2017-12-19,35.24,35.34,35.16,35.33,810737,29.9680990808399,30.0531390895823,29.9000670738459,30.0446350887081,953359.497475316,0.0,1.0
2017-12-20,34.97,35.17,34.94,35.12,771109,29.7384910572352,29.9085710747202,29.7129790546125,29.8660510703489,906760.254852924,0.0,1.0
2017-12-21,35.19,35.29,35.04,35.08,408586,29.9255790764686,30.0106190852111,29.798019063355,29.8320350668519,480463.261989338,0.0,1.0
2017-12-22,35.19,35.2,35.08,35.12,496470,29.9255790764686,29.9340830773429,29.8320350668519,29.8660510703489,583807.55992581,0.0,1.0
2017-12-26,35.15,35.22,35.01,35.18,556820,29.8915630729717,29.9510910790914,29.7725070607322,29.9170750755944,654774.15658124,0.0,1.0
2017-12-27,35.38,35.39,35.26,35.29,377602,30.0871550930793,30.0956590939535,29.9851070825884,30.0106190852111,444028.64673214,0.0,1.0
2017-12-28,35.53,35.63,35.53,35.57,374908,30.214715106193,30.2997551149354,30.214715106193,30.24873110969,440860.726079451,0.0,1.0
2017-12-29,35.58,35.66,35.52,35.61,371089,30.2572351105642,30.3252671175582,30.2062111053187,30.2827471131869,436369.898695407,0.0,1.0
2018-01-02,35.72,35.72,35.52,35.67,853143,30.3762911228036,30.3762911228036,30.2062111053187,30.3337711184324,1003225.43778634,0.0,1.0
2018-01-03,35.9,35.94,35.6,35.63,686492,30.52936313854,30.563379142037,30.2742431123127,30.2997551149354,807257.678064312,0.0,1.0
2018-01-04,36.12,36.14,36.03,36.05,1015714,30.7164511577734,30.7334591595219,30.6399151499052,30.6569231516537,1194395.45576265,0.0,1.0
2018-01-05,36.29,36.31,36.11,36.13,826660,30.8610191726356,30.8780271743841,30.7079471568992,30.7249551586477,972083.625371662,0.0,1.0
2018-01-08,36.23,36.24,36.16,36.24,746138,30.8099951673901,30.8184991682644,30.7504671612704,30.8184991682644,877396.429085189,0.0,1.0
2018-01-09,36.24,36.26,36.1,36.19,1915430,30.8184991682644,30.8355071700129,30.6994431560249,30.7759791638931,2252386.88039296,0.0,1.0
2018-01-10,36.08,36.17,36.02,36.17,1028693,30.6824351542765,30.7589711621447,30.631411149031,30.7589711621447,1209657.68373267,0.0,1.0
2018-01-11,36.19,36.2,36.09,36.1,977148,30.7759791638931,30.7844831647674,30.6909391551507,30.6994431560249,1149045.03709466,0.0,1.0
2018-01-12,36.53,36.55,36.3,36.33,788579,31.0651151936175,31.082123195366,30.8695231735098,30.8950351761326,927303.52649452,0.0,1.0
2018-01-16,36.54,36.6,36.46,36.57,988021,31.0736191944917,31.1246431997372,31.0055871874978,31.0991311971145,1161830.78366358,0.0,1.0
2018-01-17,36.57,36.68,36.4,36.51,778072,31.0991311971145,31.1926752067312,30.9545631822523,31.048107191869,914948.165582198,0.0,1.0
2018-01-18,36.65,36.71,36.56,36.62,641588,31.1671632041084,31.2181872093539,31.0906271962402,31.1416512014857,754454.296851129,0.0,1.0
2018-01-19,36.78,36.8,36.64,36.78,667704,31.2777152154736,31.2947232172221,31.1586592032342,31.2777152154736,785164.547692111,0.0,1.0
2018-01-22,36.82,36.83,36.71,36.73,641690,31.3117312189706,31.3202352198448,31.2181872093539,31.2351952111024,754574.240394772,0.0,1.0
2018-01-23,36.98,37.08,36.92,36.95,589357,31.4477952329585,31.532835241701,31.396771227713,31.4222832303358,693034.971086259,0.0,1.0
2018-01-24,37.28,37.71,37.18,37.53,1405266,31.7029152591859,32.0685872967784,31.6178752504434,31.915515281042,1652476.31177453,0.0,1.0
2018-01-25,37.36,37.84,37.33,37.68,1814372,31.7709472661798,32.1791393081436,31.7454352635571,32.0430752941557,2133551.05065303,0.0,1.0
2018-01-26,37.74,37.79,37.63,37.69,1120186,32.0940992994012,32.1366193037724,32.0005552897845,32.0515792950299,1317245.86646333,0.0,1.0
2018-01-29,37.34,37.58,37.31,37.55,835918,31.7539392644313,31.9580352854132,31.7284272618086,31.9325232827905,982970.265832907,0.0,1.0
2018-01-30,37.27,37.5,37.27,37.43,1029626,31.6944112583116,31.8900032784193,31.6944112583116,31.8304752722995,1210754.81438188,0.0,1.0
2018-01-31,37.17,37.49,37.12,37.37,839930,31.6093712495692,31.881499277545,31.5668512451979,31.7794512670541,987688.045216195,0.0,1.0
2018-02-01,37.27,37.35,37.15,37.18,1101266,31.6944112583116,31.7624432653056,31.5923632478207,31.6178752504434,1294997.51503466,0.0,1.0
2018-02-02,36.55,36.89,36.51,36.86,1077891,31.082123195366,31.3712592250903,31.048107191869,31.3457472224676,1267510.4529498,0.0,1.0
2018-02-05,35.34,36.21,35.26,36.16,3052727,30.0531390895823,30.7929871656416,29.9851070825884,30.7504671612704,3589753.86426095,0.0,1.0
2018-02-06,35.39,35.47,34.81,35.14,3311877,30.0956590939535,30.1636911009475,29.6024270432473,29.8830590720974,3894492.77931076,0.0,1.0
2018-02-07,35.3,35.45,35.21,35.28,1293106,30.0191230860853,30.146683099199,29.9425870782171,30.0021150843368,1520585.45045103,0.0,1.0
2018-02-08,34.56,35.25,34.56,35.22,1556293,29.3898270213912,29.9766030817141,29.3898270213912,29.9510910790914,1830071.54281148,0.0,1.0
2018-02-09,34.64,34.82,34.02,34.62,2290634,29.4578590283852,29.6109310441216,28.930610974182,29.4408510266367,2693595.67793239,0.0,1.0
2018-02-12,35.07,35.14,34.75,34.78,727672,29.8235310659777,29.8830590720974,29.5514030380019,29.5769150406246,855681.944017429,0.0,1.0
2018-02-13,34.93,34.97,34.78,34.91,998845,29.7044750537383,29.7384910572352,29.5769150406246,29.6874670519898,1174558.91029487,0.0,1.0
2018-02-14,35.71,35.72,34.9,34.93,522002,30.3677871219294,30.3762911228036,29.6789630511155,29.7044750537383,613831.07518358,0.0,1.0
2018-02-15,36.02,36.04,35.68,35.82,525353,30.631411149031,30.6484191507795,30.3422751193066,30.4613311315461,617771.573367381,0.0,1.0
2018-02-16,35.95,36.08,35.85,35.91,508678,30.5718831429113,30.6824351542765,30.4868431341688,30.5378671394143,598163.155815941,0.0,1.0
2018-02-20,35.48,35.63,35.37,35.5,744838,30.1721951018217,30.2997551149354,30.078651092205,30.1892031035702,875867.736862289,0.0,1.0
2018-02-21,35.32,35.71,35.31,35.51,1003964,30.0361310878338,30.3677871219294,30.0276270869596,30.1977071044445,1180578.42990182,0.0,1.0
2018-02-22,35.46,35.61,35.33,35.4,567509,30.1551871000733,30.2827471131869,30.0446350887081,30.1041630948278,667343.534404769,0.0,1.0
2018-02-23,35.62,35.63,35.39,35.44,624034,30.2912511140612,30.2997551149354,30.0956590939535,30.1381790983248,733812.24817359,0.0,1.0
2018-02-26,35.85,35.87,35.51,35.62,863895,30.4868431341688,30.5038511359173,30.1977071044445,30.2912511140612,1015868.89838683,0.0,1.0
2018-02-27,35.44,35.62,35.4,35.57,4938069,30.1381790983248,30.2912511140612,30.1041630948278,30.24873110969,5806759.75111341,0.0,1.0
2018-02-28,34.92,35.33,34.91,35.3,1290171,29.695971052864,30.0446350887081,29.6874670519898,30.0191230860853,1517134.13377856,0.0,1.0
2018-03-01,34.3,34.68,34.09,34.55,1205830,29.1687229986608,29.4918750318821,28.9901389803017,29.3813230205169,1417956.11010804,0.0,1.0
2018-03-02,34.36,34.41,34.04,34.4,1838406,29.2197470039063,29.2622670082775,28.9476189759304,29.2537630074033,2161813.04210318,0.0,1.0
2018-03-05,34.73,34.78,34.42,34.44,956126,29.5343950362534,29.5769150406246,29.2707710091518,29.2877790109003,1124324.90793326,0.0,1.0
2018-03-06,34.79,34.94,34.74,34.84,8774845,29.5854190414988,29.7129790546125,29.5428990371276,29.6279390458701,10318490.2374306,0.0,1.0
2018-03-07,34.7,34.76,34.52,34.59,2417599,29.5088830336306,29.5599070388761,29.3558110178942,29.4153390240139,2842895.99184055,0.0,1.0
2018-03-08,34.79,34.91,34.71,34.81,1046285,29.5854190414988,29.6874670519898,29.5173870345049,29.6024270432473,1230344.41725981,0.0,1.0
2018-03-09,35.08,35.1,34.89,34.93,596195,29.8320350668519,29.8490430686004,29.6704590502413,29.7044750537383,701075.892178718,0.0,1.0
2018-03-12,35.16,35.21,35.1,35.12,602973,29.9000670738459,29.9425870782171,29.8490430686004,29.8660510703489,709046.258245503,0.0,1.0
2018-03-13,34.88,35.31,34.87,35.28,608861,29.661955049367,30.0276270869596,29.6534510484928,30.0021150843368,715970.05809815,0.0,1.0
2018-03-14,34.94,35.13,34.86,35.13,766448,29.7129790546125,29.8745550712232,29.6449470476185,29.8745550712232,901279.305275277,0.0,1.0
2018-03-15,34.92,35.09,34.84,34.84,457049,29.695971052864,29.8405390677262,29.6279390458701,29.6279390458701,537451.732141985,0.0,1.0
2018-03-16,34.87,35.01,34.83,34.91,821204,29.6534510484928,29.7725070607322,29.6194350449958,29.6874670519898,965667.821703857,0.0,1.0
2018-03-19,34.69,34.92,34.55,34.89,889461,29.5003790327564,29.695971052864,29.3813230205169,29.6704590502413,1045932.39482581,0.0,1.0
2018-03-20,34.65,34.71,34.49,34.52,853365,29.4663630292594,29.5173870345049,29.3302990152715,29.3558110178942,1003486.49138133,0.0,1.0
2018-03-21,34.56,34.67,34.43,34.56,746129,29.3898270213912,29.4833710310079,29.279275010026,29.3898270213912,877385.845831337,0.0,1.0
2018-03-22,33.82,34.37,33.8,34.28,1283972,28.7605309566971,29.2282510047805,28.7435229549486,29.1517149969123,1509844.62370951,0.0,1.0
2018-03-23,33.6,34.12,33.58,34.06,1205362,28.5734429374637,29.0156509829244,28.5564349357152,28.9646269776789,1417405.78090779,0.0,1.0
2018-03-26,34.17,34.3,33.79,34.21,996359,29.0581709872956,29.1687229986608,28.7350189540743,29.0921869907926,1171635.58039785,0.0,1.0
2018-03-27,33.88,34.3,33.82,34.2,1249089,28.8115549619425,29.1687229986608,28.7605309566971,29.0836829899184,1468825.10770071,0.0,1.0
2018-03-28,34.24,34.51,33.97,34.12,1254096,29.1176989934154,29.34730701702,28.8880909698107,29.0156509829244,1474712.92459306,0.0,1.0
2018-03-29,34.37,34.49,34.23,34.29,939117,29.2282510047805,29.3302990152715,29.1091949925411,29.1602189977866,1104323.73407224,0.0,1.0
2018-04-02,33.91,34.47,33.78,34.46,927905,28.8370669645653,29.313291013523,28.7265149532001,29.3047870126487,1091139.35160827,0.0,1.0
2018-04-03,33.87,33.95,33.66,33.92,1702056,28.8030509610683,28.8710829680622,28.6244669427091,28.8455709654395,2001476.74626278,0.0,1.0
2018-04-04,33.86,33.86,33.43,33.43,1132518,28.794546960194,28.794546960194,28.4288749226015,28.4288749226015,1331747.27607319,0.0,1.0
2018-04-05,33.99,34.18,33.91,33.96,5266081,28.9050989715592,29.0666749881699,28.8370669645653,28.8795869689365,6192474.66912737,0.0,1.0
2018-04-06,33.9,34.28,33.83,34.18,903286,28.828562963691,29.1517149969123,28.7690349575713,29.0666749881699,1062189.44865781,0.0,1.0
2018-04-09,34.21,34.45,34.17,34.26,748349,29.0921869907926,29.2962830117745,29.0581709872956,29.1347069951638,879996.381781214,0.0,1.0
2018-04-10,34.48,34.56,34.4,34.47,563603,29.3217950143972,29.3898270213912,29.2537630074033,29.313291013523,662750.402233501,0.0,1.0
2018-04-11,34.21,34.46,34.19,34.33,620044,29.0921869907926,29.3047870126487,29.0751789890441,29.1942350012836,729120.33896638,0.0,1.0
2018-04-12,34.36,34.4,34.26,34.3,513427,29.2197470039063,29.2537630074033,29.1347069951638,29.1687229986608,603747.586097908,0.0,1.0
2018-04-13,34.42,34.49,34.32,34.45,588258,29.2707710091518,29.3302990152715,29.1857310004093,29.2962830117745,691742.63819936,0.0,1.0
2018-04-16,34.49,34.6,34.43,34.55,545131,29.3302990152715,29.4238430248882,29.279275010026,29.3813230205169,641028.861663174,0.0,1.0
2018-04-17,34.67,34.75,34.57,34.62,611617,29.4833710310079,29.5514030380019,29.3983310222654,29.4408510266367,719210.885610698,0.0,1.0
2018-04-18,34.68,34.76,34.62,34.74,783621,29.4918750318821,29.5599070388761,29.4408510266367,29.5428990371276,921473.329539797,0.0,1.0
2018-04-19,34.53,34.71,34.42,34.66,1033542,29.3643150187685,29.5173870345049,29.2707710091518,29.4748670301336,1215359.70572409,0.0,1.0
2018-04-20,34.36,34.5,34.31,34.36,656318,29.2197470039063,29.3388030161457,29.1772269995351,29.2197470039063,771775.555653689,0.0,1.0
2018-04-23,34.29,34.38,34.21,34.28,721228,29.1602189977866,29.2367550056548,29.0921869907926,29.1517149969123,848104.334260219,0.0,1.0
2018-04-24,34.07,34.38,33.97,34.35,1041747,28.9731309785532,29.2367550056548,28.8880909698107,29.211243003032,1225008.10548479,0.0,1.0
2018-04-25,33.96,33.99,33.74,33.85,560667,28.8795869689365,28.9050989715592,28.6924989497031,28.7860429593198,659297.909643933,0.0,1.0
2018-04-26,34.15,34.25,34.12,34.21,397766,29.0411629855471,29.1262029942896,29.0156509829244,29.0921869907926,467739.839026426,0.0,1.0
2018-04-27,34.21,34.26,34.05,34.14,528594,29.0921869907926,29.1347069951638,28.9561229768047,29.0326589846729,621582.720670782,0.0,1.0
2018-04-30,34.04,34.34,34.04,34.24,484311,28.9476189759304,29.2027390021578,28.9476189759304,29.1176989934154,569509.583973309,0.0,1.0
2018-05-01,33.92,34.14,33.82,34.05,632865,28.8455709654395,29.0326589846729,28.7605309566971,28.9561229768047,744196.772035465,0.0,1.0
2018-05-02,33.89,34.14,33.88,34.1,1032307,28.8200589628168,29.0326589846729,28.8115549619425,28.9986429811759,1213907.44811234,0.0,1.0
2018-05-03,34.03,34.09,33.81,34.08,666530,28.9391149750562,28.9901389803017,28.7520269558228,28.9816349794274,783784.021023122,0.0,1.0
2018-05-04,34.07,34.09,33.8,33.8,495486,28.9731309785532,28.9901389803017,28.7435229549486,28.7435229549486,582650.457504782,0.0,1.0
2018-05-07,34.28,34.4,34.21,34.21,714044,29.1517149969123,29.2537630074033,29.0921869907926,29.0921869907926,839656.545853052,0.0,1.0
2018-05-08,34.22,34.27,34.06,34.18,494124,29.1006909916669,29.1432109960381,28.9646269776789,29.0666749881699,581048.85842202,0.0,1.0
2018-05-09,34.34,34.4,34.17,34.21,596104,29.2027390021578,29.2537630074033,29.0581709872956,29.0921869907926,700968.883723114,0.0,1.0
2018-05-10,34.36,34.45,34.28,34.45,1059806,29.2197470039063,29.2962830117745,29.1517149969123,29.2962830117745,1246243.99229507,0.0,1.0
2018-05-11,34.5,34.61,34.46,34.56,766929,29.3388030161457,29.4323470257624,29.3047870126487,29.3898270213912,901844.92139775,0.0,1.0
2018-05-14,34.52,34.68,34.49,34.68,620600,29.3558110178942,29.4918750318821,29.3302990152715,29.4918750318821,729774.148870943,0.0,1.0
2018-05-15,34.39,34.52,34.3,34.37,412514,29.245259006529,29.3558110178942,29.1687229986608,29.2282510047805,485082.264336688,0.0,1.0
2018-05-16,34.45,34.54,34.41,34.48,590781,29.2962830117745,29.3728190196427,29.2622670082775,29.3217950143972,694709.477028883,0.0,1.0
2018-05-17,34.44,34.49,34.37,34.41,357285,29.2877790109003,29.3302990152715,29.2282510047805,29.2622670082775,420137.539122389,0.0,1.0
2018-05-18,34.38,34.52,34.35,34.44,378759,29.2367550056548,29.3558110178942,29.211243003032,29.2877790109003,445389.182810521,0.0,1.0
2018-05-21,34.55,34.61,34.49,34.59,633863,29.3813230205169,29.4323470257624,29.3302990152715,29.4153390240139,745370.337295816,0.0,1.0
2018-05-22,34.48,34.67,34.47,34.54,311031,29.3217950143972,29.4833710310079,29.313291013523,29.3728190196427,365746.66983158,0.0,1.0
2018-05-23,34.05,34.15,33.88,34.12,358276,28.9561229768047,29.0411629855471,28.8115549619425,29.0156509829244,421302.872963077,0.0,1.0
2018-05-24,34.07,34.18,33.93,34.16,435831,28.9731309785532,29.0666749881699,28.8540749663137,29.0496669864214,512501.123230054,0.0,1.0
2018-05-25,33.99,34.14,33.94,34.04,272224,28.9050989715592,29.0326589846729,28.862578967188,28.9476189759304,320112.855143802,0.0,1.0
2018-05-29,33.47,33.72,33.38,33.61,847569,28.4628909260985,28.6754909479546,28.3863549182303,28.5819469383379,996670.875901379,0.0,1.0
2018-05-30,33.66,33.69,33.45,33.6,717351,28.6244669427091,28.6499789453319,28.44588292435,28.5734429374637,843545.303684693,0.0,1.0
2018-05-31,33.27,33.59,33.16,33.57,1024437,28.2928109086136,28.5649389365894,28.1992668989969,28.5479309348409,1204652.98057831,0.0,1.0
2018-06-01,33.71,33.75,33.56,33.62,428103,28.6669869470804,28.7010029505773,28.5394269339667,28.5904509392122,503413.635923456,0.0,1.0
2018-06-04,33.72,33.87,33.68,33.84,469496,28.6754909479546,28.8030509610683,28.6414749444576,28.7775389584455,552088.372217712,0.0,1.0
2018-06-05,33.56,33.66,33.45,33.65,1525388,28.5394269339667,28.6244669427091,28.44588292435,28.6159629418349,1793729.82500475,0.0,1.0
2018-06-06,33.69,33.69,33.36,33.43,726522,28.6499789453319,28.6499789453319,28.3693469164818,28.4288749226015,854329.639358709,0.0,1.0
2018-06-07,33.56,33.76,33.52,33.75,480713,28.5394269339667,28.7095069514516,28.5054109304697,28.7010029505773,565278.634267157,0.0,1.0
2018-06-08,33.58,33.6,33.4,33.48,481708,28.5564349357152,28.5734429374637,28.4033629199788,28.4713949269727,566448.671776223,0.0,1.0
2018-06-11,33.92,34.0,33.77,33.83,281277,28.8455709654395,28.9136029724335,28.7180109523258,28.7690349575713,330758.432600664,0.0,1.0
2018-06-12,33.88,34.04,33.87,34.03,446840,28.8115549619425,28.9476189759304,28.8030509610683,28.9391149750562,525446.794523836,0.0,1.0
2018-06-13,33.91,34.02,33.84,33.98,306943,28.8370669645653,28.930610974182,28.7775389584455,28.896594970685,360939.520749103,0.0,1.0
2018-06-14,33.79,33.93,33.76,33.77,292772,28.7350189540743,28.8540749663137,28.7095069514516,28.7180109523258,344275.599602391,0.0,1.0
2018-06-15,33.63,33.68,33.54,33.59,361124,28.5989549400864,28.6414749444576,28.5224189322182,28.5649389365894,424651.884848325,0.0,1.0
2018-06-18,33.25,33.25,33.09,33.16,429500,28.2758029068651,28.2758029068651,28.1397388928772,28.1992668989969,505056.392104528,0.0,1.0
2018-06-19,32.19,32.21,32.02,32.06,530600,28.0608268671647,28.0782613666162,27.9126336218271,27.94750262073,608678.214681768,0.807206,1.0
2018-06-20,32.37,32.47,32.34,32.47,743137,28.217737362228,28.3049098594855,28.1915856130508,28.3049098594855,852490.20434219,0.0,1.0
2018-06-21,32.13,32.4,32.1,32.37,1149150,28.0085233688102,28.2438891114053,27.982371619633,28.217737362228,1318248.34225698,0.0,1.0
2018-06-22,32.71,32.85,32.56,32.61,579575,28.5141238529033,28.6361653490637,28.3833651070172,28.4269513556459,664859.925130392,0.0,1.0
2018-06-25,32.3,32.5,32.28,32.48,584151,28.1567166141479,28.3310616086627,28.1392821146964,28.3136271092112,670109.287192931,0.0,1.0
2018-06-26,32.32,32.38,32.17,32.29,516375,28.1741511135993,28.2264546119538,28.0433923677132,28.1479993644221,592359.99454636,0.0,1.0
2018-06-27,32.04,32.47,32.03,32.33,445661,27.9300681212786,28.3049098594855,27.9213508715528,28.1828683633251,511240.372848268,0.0,1.0
2018-06-28,32.11,32.16,31.94,32.03,803319,27.9910888693587,28.0346751179875,27.8428956240211,27.9213508715528,921528.033810675,0.0,1.0
2018-06-29,32.58,32.71,32.55,32.64,602169,28.4007996064686,28.5141238529033,28.3746478572914,28.4531031048231,690778.650314184,0.0,1.0
2018-07-02,32.44,32.47,32.26,32.27,571561,28.2787581103082,28.3049098594855,28.1218476152449,28.1305648649706,655666.658616145,0.0,1.0
2018-07-03,32.68,32.81,32.65,32.8,217577,28.4879721037261,28.6012963501607,28.4618203545488,28.592579100435,249593.629694336,0.0,1.0
2018-07-05,33.0,33.01,32.86,32.97,1015496,28.7669240949498,28.7756413446756,28.6448825987894,28.7407723457726,1164927.04918296,0.0,1.0
2018-07-06,33.17,33.2,32.98,33.0,237538,28.9151173402874,28.9412690894647,28.7494895954983,28.7669240949498,272491.906820728,0.0,1.0
2018-07-09,33.35,33.38,33.26,33.33,519897,29.0720278353508,29.098179584528,28.9935725878191,29.0545933358993,596400.259665298,0.0,1.0
2018-07-10,33.34,33.38,33.3,33.32,834813,29.0633105856251,29.098179584528,29.0284415867221,29.0458760861736,957656.401117849,0.0,1.0
2018-07-11,32.93,33.17,32.86,33.09,677056,28.7059033468696,28.9151173402874,28.6448825987894,28.8453793424815,776685.332302261,0.0,1.0
2018-07-12,33.16,33.23,33.07,33.1,540480,28.9064000905617,28.9674208386419,28.82794484303,28.8540965922072,620012.064589525,0.0,1.0
2018-07-13,33.29,33.31,33.16,33.19,588384,29.0197243369963,29.0371588364478,28.9064000905617,28.9325518397389,674965.176530943,0.0,1.0
2018-07-16,33.44,33.52,33.38,33.42,476457,29.1504830828825,29.2202210806884,29.098179584528,29.133048583431,546568.028896779,0.0,1.0
2018-07-17,33.38,33.43,33.28,33.31,980651,29.098179584528,29.1417658331567,29.0110070872706,29.0371588364478,1124954.57954371,0.0,1.0
2018-07-18,33.59,33.66,33.53,33.6,454097,29.2812418287686,29.3422625768488,29.2289383304142,29.2899590784944,520917.737000277,0.0,1.0
2018-07-19,33.66,33.68,33.49,33.6,1174897,29.3422625768488,29.3596970763003,29.1940693315112,29.2899590784944,1347784.03391437,0.0,1.0
2018-07-20,33.97,34.03,33.79,33.79,621792,29.6124973183468,29.6648008167013,29.4555868232835,29.4555868232835,713289.190470046,0.0,1.0
2018-07-23,33.95,34.02,33.92,34.01,387873,29.5950628188953,29.6560835669755,29.5689110697181,29.6473663172498,444948.822395895,0.0,1.0
2018-07-24,34.0,34.15,33.94,34.02,533240,29.6386490675241,29.7694078134102,29.5863455691696,29.6560835669755,611706.692794771,0.0,1.0
2018-07-25,34.3,34.33,33.99,34.06,665593,29.9001665592963,29.9263183084736,29.6299318177983,29.6909525658785,763535.542677502,0.0,1.0
2018-07-26,34.42,34.57,34.42,34.47,664365,30.0047735560052,30.1355323018914,30.0047735560052,30.0483598046339,762126.841494635,0.0,1.0
2018-07-27,34.52,34.62,34.47,34.53,386671,30.0919460532627,30.1791185505201,30.0483598046339,30.1006633029884,443569.947133837,0.0,1.0
2018-07-30,34.67,34.8,34.67,34.74,916412,30.2227047991488,30.3360290455834,30.2227047991488,30.283725547229,1051262.75927808,0.0,1.0
2018-07-31,34.7,34.85,34.63,34.82,2446410,30.248856548326,30.3796152942122,30.1878358002458,30.3534635450349,2806401.18955829,0.0,1.0
2018-08-01,34.59,34.62,34.47,34.57,880692,30.1529668013429,30.1791185505201,30.0483598046339,30.1355323018914,1010286.53268849,0.0,1.0
2018-08-02,34.62,34.64,34.44,34.48,657492,30.1791185505201,30.1965530499716,30.0222080554567,30.0570770543597,754242.47404362,0.0,1.0
2018-08-03,34.61,34.62,34.42,34.48,403731,30.1704013007943,30.1791185505201,30.0047735560052,30.0570770543597,463140.339788325,0.0,1.0
2018-08-06,34.48,34.53,34.3,34.34,524460,30.0570770543597,30.1006633029884,29.9001665592963,29.9350355581993,601634.708767433,0.0,1.0
2018-08-07,34.67,34.74,34.63,34.72,435775,30.2227047991488,30.283725547229,30.1878358002458,30.2662910477775,499899.64003571,0.0,1.0
2018-08-08,34.63,34.7,34.49,34.57,501801,30.1878358002458,30.248856548326,30.0657943040854,30.1355323018914,575641.418781618,0.0,1.0
2018-08-09,34.61,34.71,34.59,34.62,269635,30.1704013007943,30.2575737980518,30.1529668013429,30.1791185505201,309312.006060533,0.0,1.0
2018-08-10,34.03,34.22,34.03,34.16,505767,29.6648008167013,29.8304285614904,29.6648008167013,29.7781250631359,580191.018855925,0.0,1.0
2018-08-13,34.03,34.1,33.94,34.0,981368,29.6648008167013,29.7258215647815,29.5863455691696,29.6386490675241,1125777.08666758,0.0,1.0
2018-08-14,34.11,34.12,33.99,34.05,1619006,29.7345388145072,29.743256064233,29.6299318177983,29.6822353161528,1857244.02872045,0.0,1.0
2018-08-15,33.79,33.88,33.57,33.69,1025718,29.4555868232835,29.5340420708152,29.2638073293171,29.368414326026,1176653.22466444,0.0,1.0
2018-08-16,33.85,33.94,33.81,33.87,507840,29.5078903216379,29.5863455691696,29.473021322735,29.5253248210894,582569.062465114,0.0,1.0
2018-08-17,34.0,34.07,33.77,33.77,679606,29.6386490675241,29.6996698156043,29.438152323832,29.438152323832,779610.566843229,0.0,1.0
2018-08-20,34.22,34.25,34.15,34.15,328724,29.8304285614904,29.8565803106676,29.7694078134102,29.7694078134102,377095.999704202,0.0,1.0
2018-08-21,34.52,34.61,34.46,34.55,3161475,30.0919460532627,30.1704013007943,30.0396425549082,30.1180978024399,3626688.57663219,0.0,1.0
2018-08-22,34.52,34.63,34.47,34.6,861200,30.0919460532627,30.1878358002458,30.0483598046339,30.1616840510686,987926.269287483,0.0,1.0
2018-08-23,34.39,34.53,34.37,34.46,1238816,29.978621806828,30.1006633029884,29.9611873073765,30.0396425549082,1421108.76592388,0.0,1.0
2018-08-24,34.54,34.61,34.46,34.52,988332,30.1093805527141,30.1704013007943,30.0396425549082,30.0919460532627,1133765.84484143,0.0,1.0
2018-08-27,34.84,34.87,34.71,34.71,990681,30.3708980444864,30.3970497936636,30.2575737980518,30.2575737980518,1136460.50207152,0.0,1.0
2018-08-28,34.84,35.03,34.82,34.95,1152990,30.3708980444864,30.5365257892755,30.3534635450349,30.4667877914696,1322653.40133044,0.0,1.0
2018-08-29,35.14,35.14,34.93,34.98,1037790,30.6324155362587,30.6324155362587,30.4493532920181,30.4929395406468,1190501.62912663,0.0,1.0
2018-08-30,34.95,35.03,34.91,34.98,555849,30.4667877914696,30.5365257892755,30.4319187925666,30.4929395406468,637642.625240569,0.0,1.0
2018-08-31,34.77,34.92,34.7,34.83,715393,30.3098772964062,30.4406360422924,30.248856548326,30.3621807947607,820663.652536439,0.0,1.0
2018-09-04,34.51,34.52,34.3,34.3,776514,30.0832288035369,30.0919460532627,29.9001665592963,29.9001665592963,890778.656606481,0.0,1.0
2018-09-05,34.25,34.39,34.18,34.3,702295,29.8565803106676,29.978621806828,29.7955595625874,29.9001665592963,805638.271353058,0.0,1.0
2018-09-06,34.26,34.35,34.1,34.29,665496,29.8652975603934,29.943752807925,29.7258215647815,29.8914493095706,763424.269049863,0.0,1.0
2018-09-07,34.19,34.29,34.11,34.11,367374,29.8042768123132,29.8914493095706,29.7345388145072,29.7345388145072,421433.378138899,0.0,1.0
2018-09-10,34.36,34.46,34.33,34.37,350585,29.9524700576508,30.0396425549082,29.9263183084736,29.9611873073765,402173.863351315,0.0,1.0
2018-09-11,34.42,34.44,34.23,34.27,791495,30.0047735560052,30.0222080554567,29.8391458112161,29.8740148101191,907964.122746978,0.0,1.0
2018-09-12,34.6,34.65,34.5,34.5,584242,30.1616840510686,30.2052702996973,30.0745115538112,30.0745115538112,670213.677915766,0.0,1.0
2018-09-13,34.83,34.88,34.71,34.87,434528,30.3621807947607,30.4057670433894,30.2575737980518,30.3970497936636,498469.142987635,0.0,1.0
2018-09-14,34.82,34.87,34.71,34.85,464372,30.3534635450349,30.3970497936636,30.2575737980518,30.3796152942122,532704.711474185,0.0,1.0
2018-09-17,34.78,34.9,34.74,34.78,401538,30.318594546132,30.4232015428409,30.283725547229,30.318594546132,460624.63808309,0.0,1.0
2018-09-18,34.81,34.88,34.74,34.74,559408,30.3447462953092,30.4057670433894,30.283725547229,30.283725547229,641725.334939123,0.0,1.0
2018-09-19,34.72,34.75,34.58,34.61,376203,30.2662910477775,30.2924427969547,30.1442495516171,30.1704013007943,431561.572555457,0.0,1.0
2018-09-20,35.33,35.35,35.1,35.1,781077,30.7980432810478,30.8154777804993,30.5975465373557,30.5975465373557,896013.105708616,0.0,1.0
2018-09-21,35.26,35.34,35.21,35.32,305033,30.7370225329676,30.8067605307735,30.6934362843389,30.7893260313221,349918.850092393,0.0,1.0
2018-09-24,34.86,35.14,34.84,35.14,232414,30.3883325439379,30.6324155362587,30.3708980444864,30.6324155362587,266613.906119579,0.0,1.0
2018-09-25,34.99,35.09,34.95,35.02,299092,30.5016567903726,30.58882928763,30.4667877914696,30.5278085395498,343103.627187334,0.0,1.0
2018-09-26,35.07,35.25,34.92,34.94,521257,30.5713947881785,30.7283052832419,30.4406360422924,30.4580705417438,597960.384753815,0.0,1.0
2018-09-27,34.9,35.03,34.85,34.89,289492,30.4232015428409,30.5365257892755,30.3796152942122,30.4144842931151,332090.979503683,0.0,1.0
2018-09-28,34.69,34.92,34.64,34.77,440080,30.2401392986003,30.4406360422924,30.1965530499716,30.3098772964062,504838.124231346,0.0,1.0
2018-10-01,34.73,34.85,34.69,34.81,420028,30.2750082975032,30.3796152942122,30.2401392986003,30.3447462953092,481835.456382122,0.0,1.0
2018-10-02,34.6,34.62,34.48,34.49,345066,30.1616840510686,30.1791185505201,30.0570770543597,30.0657943040854,395842.738084016,0.0,1.0
2018-10-03,34.64,34.74,34.58,34.71,391033,30.1965530499716,30.283725547229,30.1442495516171,30.2575737980518,448573.818925095,0.0,1.0
2018-10-04,34.19,34.34,34.07,34.3,384109,29.8042768123132,29.9350355581993,29.6996698156043,29.9001665592963,440630.946783262,0.0,1.0
2018-10-05,33.91,34.02,33.8,34.0,555747,29.5601938199924,29.6560835669755,29.4643040730092,29.6386490675241,637525.61585893,0.0,1.0
2018-10-08,33.64,33.67,33.42,33.42,786794,29.3248280773973,29.3509798265746,29.133048583431,29.133048583431,902571.366834391,0.0,1.0
2018-10-09,33.66,33.73,33.29,33.29,7315636,29.3422625768488,29.403283324929,29.0197243369963,29.0197243369963,8392137.69269068,0.0,1.0
2018-10-10,32.99,33.54,32.93,33.54,1192146,28.7582068452241,29.2376555801399,28.7059033468696,29.2376555801399,1367571.23807013,0.0,1.0
2018-10-11,32.39,32.79,32.23,32.75,1414870,28.2351718616795,28.5838618507092,28.0956958660677,28.5489928518063,1623069.25293403,0.0,1.0
2018-10-12,32.5,32.7,32.23,32.7,1248439,28.3310616086627,28.5054066031776,28.0956958660677,28.5054066031776,1432147.79807594,0.0,1.0
2018-10-15,32.47,32.62,32.45,32.52,1125069,28.3049098594855,28.4356686053716,28.287475360034,28.3484961081142,1290623.80383302,0.0,1.0
2018-10-16,33.13,33.15,32.9,32.93,764355,28.8802483413845,28.897682840836,28.6797515976924,28.7059033468696,876830.450024656,0.0,1.0
2018-10-17,32.78,32.96,32.69,32.96,643297,28.5751446009835,28.7320550960469,28.4966893534518,28.7320550960469,737958.668432223,0.0,1.0
2018-10-18,32.55,32.87,32.51,32.75,1106080,28.3746478572914,28.6535998485152,28.3397788583884,28.5489928518063,1268840.5572846,0.0,1.0
2018-10-19,32.92,33.05,32.89,32.92,699592,28.6971860971439,28.8105103435785,28.6710343479667,28.6971860971439,802537.522739629,0.0,1.0
2018-10-22,32.98,33.06,32.88,33.06,618369,28.7494895954983,28.8192275933043,28.6623170982409,28.8192275933043,709362.493280345,0.0,1.0
2018-10-23,32.78,32.87,32.44,32.57,1383252,28.5751446009835,28.6535998485152,28.2787581103082,28.3920823567429,1586798.6389276,0.0,1.0
2018-10-24,31.88,32.7,31.87,32.65,1280283,27.7905921256667,28.5054066031776,27.7818748759409,28.4618203545488,1468677.66816324,0.0,1.0
2018-10-25,32.22,32.37,31.92,32.02,1240044,28.0869786163419,28.217737362228,27.8254611245696,27.9126336218271,1422517.46710675,0.0,1.0
2018-10-26,32.26,32.45,31.92,32.17,1502472,28.1218476152449,28.287475360034,27.8254611245696,28.0433923677132,1723561.95734894,0.0,1.0
2018-10-29,32.25,32.69,32.03,32.65,796050,28.1131303655191,28.4966893534518,27.9213508715528,28.4618203545488,913189.394642711,0.0,1.0
2018-10-30,32.76,32.78,32.42,32.46,1075287,28.557710101532,28.5751446009835,28.2613236108568,28.2961926097597,1233516.34268849,0.0,1.0
2018-10-31,33.1,33.25,33.04,33.05,668968,28.8540965922072,28.9848553380934,28.8017930938528,28.8105103435785,767407.176628786,0.0,1.0
2018-11-01,33.39,33.4,33.2,33.34,843387,29.1068968342538,29.1156140839795,28.9412690894647,29.0633105856251,967492.072080309,0.0,1.0
2018-11-02,33.21,33.54,33.08,33.48,874714,28.9499863391904,29.2376555801399,28.8366620927558,29.1853520817855,1003428.86520382,0.0,1.0
2018-11-05,33.27,33.33,33.14,33.28,748281,29.0022898375449,29.0545933358993,28.8889655911102,29.0110070872706,858391.148059344,0.0,1.0
2018-11-06,33.29,33.29,33.13,33.14,917567,29.0197243369963,29.0197243369963,28.8802483413845,28.8889655911102,1052587.71845252,0.0,1.0
2018-11-07,33.64,33.69,33.41,33.49,729158,29.3248280773973,29.368414326026,29.1243313337053,29.1940693315112,836454.183303674,0.0,1.0
2018-11-08,33.39,33.66,33.34,33.6,538528,29.1068968342538,29.3422625768488,29.0633105856251,29.2899590784944,617772.826227182,0.0,1.0
2018-11-09,33.39,33.39,33.22,33.31,632872,29.1068968342538,29.1068968342538,28.9587035889162,29.0371588364478,725999.621338258,0.0,1.0
2018-11-12,32.82,33.06,32.8,33.06,831378,28.6100135998865,28.8192275933043,28.592579100435,28.8192275933043,953715.938118542,0.0,1.0
2018-11-13,32.93,33.06,32.77,32.77,787850,28.7059033468696,28.8192275933043,28.5664273512577,28.5664273512577,903782.758079592,0.0,1.0
2018-11-14,32.67,32.96,32.64,32.96,14710000,28.4792548540003,28.7320550960469,28.4531031048231,28.7320550960469,16874588.2735937,0.0,1.0
2018-11-15,32.77,32.83,32.38,32.57,1248149,28.5664273512577,28.6187308496122,28.2264546119538,28.3920823567429,1431815.12434383,0.0,1.0
2018-11-16,32.91,32.96,32.6,32.61,1325571,28.6884688474181,28.7320550960469,28.4182341059201,28.4269513556459,1520629.83361087,0.0,1.0
2018-11-19,32.62,32.85,32.49,32.79,1399448,28.4356686053716,28.6361653490637,28.322344358937,28.5838618507092,1605377.89329056,0.0,1.0
2018-11-20,32.23,32.49,32.19,32.27,1453726,28.0956958660677,28.322344358937,28.0608268671647,28.1305648649706,1667642.9444336,0.0,1.0
2018-11-21,32.66,32.74,32.47,32.49,799642,28.4705376042746,28.5402756020805,28.3049098594855,28.322344358937,917309.960317675,0.0,1.0
2018-11-23,32.56,32.655,32.41,32.41,494889,28.3833651070172,28.4661789794117,28.252606361131,28.252606361131,567712.312449388,0.0,1.0
2018-11-26,32.96,32.97,32.8,32.86,914089,28.7320550960469,28.7407723457726,28.592579100435,28.6448825987894,1048597.92796879,0.0,1.0
2018-11-27,32.88,32.89,32.64,32.75,850345,28.6623170982409,28.6710343479667,28.4531031048231,28.5489928518063,975473.947349356,0.0,1.0
2018-11-28,33.25,33.26,32.71,32.84,761201,28.9848553380934,28.9935725878191,28.5141238529033,28.6274480993379,873212.336400257,0.0,1.0
2018-11-29,33.23,33.34,33.15,33.19,488117,28.9674208386419,29.0633105856251,28.897682840836,28.9325518397389,559943.807229213,0.0,1.0
2018-11-30,33.21,33.24,33.1,33.15,871475,28.9499863391904,28.9761380883676,28.8540965922072,28.897682840836,999713.243761391,0.0,1.0
2018-12-03,33.55,33.6,33.42,33.58,1025037,29.2463728298656,29.2899590784944,29.133048583431,29.2725245790429,1175872.01496939,0.0,1.0
2018-12-04,33.02,33.57,33.02,33.53,1632838,28.7843585944013,29.2638073293171,28.7843585944013,29.2289383304142,1873111.41859131,0.0,1.0
2018-12-06,32.53,32.535,32.02,32.28,1891165,28.3572133578399,28.3615719827028,27.9126336218271,28.1392821146964,2169451.44340115,0.0,1.0
2018-12-07,32.24,32.58,32.16,32.45,869490,28.1044131157934,28.4007996064686,28.0346751179875,28.287475360034,997436.149422636,0.0,1.0
2018-12-10,32.07,32.21,31.74,32.16,902367,27.9562198704558,28.0782613666162,27.6685506295063,28.0346751179875,1035151.02628674,0.0,1.0
2018-12-11,32.2,32.43,32.05,32.41,1416005,28.0695441168904,28.2700408605825,27.9387853710043,28.252606361131,1624371.26909246,0.0,1.0
2018-12-12,32.74,32.87,32.62,32.63,972671,28.5402756020805,28.6535998485152,28.4356686053716,28.4443858550974,1115800.31615667,0.0,1.0
2018-12-13,32.54,32.78,32.48,32.75,762725,28.3659306075657,28.5751446009835,28.3136271092112,28.5489928518063,874960.594220036,0.0,1.0
2018-12-14,31.95,32.26,31.94,32.13,1485945,27.8516128737469,28.1218476152449,27.8428956240211,28.0085233688102,1704602.99607105,0.0,1.0
2018-12-17,31.55,31.865,31.435,31.83,763643,27.5029228847172,27.7775162510781,27.4026745128711,27.747005877038,876013.678654786,0.0,1.0
2018-12-18,31.43,31.75,31.36,31.66,1017281,27.3983158880083,27.677267879232,27.3372951399281,27.5988126317003,1166974.71336163,0.0,1.0
2018-12-19,31.14,31.68,31.045,31.56,1125531,27.1455156459617,27.6162471311518,27.0627017735672,27.5116401344429,1291153.7875028,0.0,1.0
2018-12-20,30.94,31.27,30.86,31.23,1439874,26.9711706514469,27.2588398923964,26.901432653641,27.2239708934934,1651752.61154673,0.0,1.0
2018-12-21,30.72,31.23,30.72,31.13,1407004,26.7793911574806,27.2239708934934,26.7793911574806,27.136798396236,1614045.76473823,0.0,1.0
2018-12-24,30.43,30.94,30.43,30.61,910566,26.526590915434,26.9711706514469,26.526590915434,26.6835014104974,1044556.51569906,0.0,1.0
2018-12-26,31.2,31.22,30.35,30.47,1369329,27.1978191443162,27.2152536437677,26.4568529176281,26.561459914337,1570826.85833391,0.0,1.0
2018-12-27,30.88,30.9,30.24,30.59,1547038,26.9188671530924,26.9363016525439,26.3609631706449,26.6660669110459,1774685.87991869,0.0,1.0
2018-12-28,31.37,31.6,31.2708,31.53,1509083,27.3460123896538,27.5465091333459,27.2595372723745,27.4854883852657,1731145.77129025,0.0,1.0
2018-12-31,31.52,31.6,31.41,31.6,1464135,27.4767711355399,27.5465091333459,27.3808813885568,27.5465091333459,1679583.63711476,0.0,1.0
2019-01-02,31.28,31.39,31.07,31.07,2047210,27.2675571421221,27.3634468891053,27.0844948978815,27.0844948978815,2348458.59004648,0.0,1.0
2019-01-03,31.26,31.41,31.22,31.33,2069651,27.2501226426707,27.3808813885568,27.2152536437677,27.3111433907508,2374201.80115781,0.0,1.0
2019-01-04,32.04,32.09,31.58,31.58,735404,27.9300681212786,27.9736543699073,27.5290746338944,27.5290746338944,843619.287202846,0.0,1.0
2019-01-07,31.98,32.09,31.85,31.91,793054,27.8777646229241,27.9736543699073,27.7644403764894,27.8167438748439,909752.53084477,0.0,1.0
2019-01-08,32.29,32.37,32.2,32.34,772099,28.1479993644221,28.217737362228,28.0695441168904,28.1915856130508,885713.985822802,0.0,1.0
2019-01-09,32.67,32.72,32.56,32.6,677207,28.4792548540003,28.522841102629,28.3833651070172,28.4182341059201,776858.552073119,0.0,1.0
2019-01-10,32.86,32.92,32.76,32.84,816051,28.6448825987894,28.6971860971439,28.557710101532,28.6274480993379,936133.557801116,0.0,1.0
2019-01-11,32.83,32.92,32.74,32.82,1042417,28.6187308496122,28.6971860971439,28.5402756020805,28.6100135998865,1195809.49587999,0.0,1.0
2019-01-14,32.72,32.81,32.61,32.62,739841,28.522841102629,28.6012963501607,28.4269513556459,28.4356686053716,848709.195304136,0.0,1.0
2019-01-15,32.77,32.85,32.66,32.66,1028092,28.5664273512577,28.6361653490637,28.4705376042746,28.4705376042746,1179376.56066455,0.0,1.0
2019-01-16,32.83,32.91,32.78,32.78,1285641,28.6187308496122,28.6884688474181,28.5751446009835,28.5751446009835,1474824.10215168,0.0,1.0
2019-01-17,33.07,33.09,32.79,32.8,671941,28.82794484303,28.8453793424815,28.5838618507092,28.592579100435,770817.655958316,0.0,1.0
2019-01-18,33.37,33.38,33.18,33.28,645777,29.0894623348023,29.098179584528,28.9238345900132,29.0110070872706,740803.602417166,0.0,1.0
2019-01-22,32.91,33.105,32.86,33.01,717599,28.6884688474181,28.8584552170701,28.6448825987894,28.7756413446756,823194.267202078,0.0,1.0
2019-01-23,33.09,33.23,32.97,33.18,650462,28.8453793424815,28.9674208386419,28.7407723457726,28.9238345900132,746178.003916948,0.0,1.0
2019-01-24,33.06,33.16,32.98,33.07,737647,28.8192275933043,28.9064000905617,28.7494895954983,28.82794484303,846192.3464481,0.0,1.0
2019-01-25,33.05,33.17,32.97,33.09,957694,28.8105103435785,28.9151173402874,28.7407723457726,28.8453793424815,1098619.43861938,0.0,1.0
2019-01-28,33.03,33.06,32.89,32.92,751811,28.793075844127,28.8192275933043,28.6710343479667,28.6971860971439,862440.590384688,0.0,1.0
2019-01-29,33.14,33.31,33.1,33.21,703255,28.8889655911102,29.0371588364478,28.8540965922072,28.9499863391904,806739.536121423,0.0,1.0
2019-01-30,33.3,33.41,33.06,33.11,1585220,29.0284415867221,29.1243313337053,28.8192275933043,28.862813841933,1818486.3917788,0.0,1.0
2019-01-31,33.32,33.35,33.06,33.16,1098720,29.0458760861736,29.0720278353508,28.8192275933043,28.9064000905617,1260397.5273938,0.0,1.0
2019-02-01,33.19,33.35,33.14,33.23,935483,28.9325518397389,29.0720278353508,28.8889655911102,28.9674208386419,1073140.07219213,0.0,1.0
2019-02-04,33.33,33.35,33.1,33.18,738276,29.0545933358993,29.0720278353508,28.8540965922072,28.9238345900132,846913.904301541,0.0,1.0
2019-02-05,33.6,33.67,33.47,33.48,1354774,29.2899590784944,29.3509798265746,29.1766348320597,29.1853520817855,1554130.07843437,0.0,1.0
2019-02-06,33.51,33.67,33.49,33.64,395815,29.2115038309627,29.3509798265746,29.1940693315112,29.3248280773973,454059.494052514,0.0,1.0
2019-02-07,33.14,33.38,33.12,33.38,1130408,28.8889655911102,29.098179584528,28.8715310916587,29.098179584528,1296748.44195625,0.0,1.0
2019-02-08,33.22,33.24,32.98,33.0,367905,28.9587035889162,28.9761380883676,28.7494895954983,28.7669240949498,422042.5152139,0.0,1.0
2019-02-11,33.09,33.25,33.07,33.16,1111061,28.8453793424815,28.9848553380934,28.82794484303,28.9064000905617,1274554.5154213,0.0,1.0
2019-02-12,33.35,33.35,33.19,33.19,864522,29.0720278353508,29.0720278353508,28.9325518397389,28.9325518397389,991737.104246347,0.0,1.0
2019-02-13,33.41,33.5,33.37,33.41,635730,29.1243313337053,29.2027865812369,29.0894623348023,29.1243313337053,729278.178325744,0.0,1.0
2019-02-14,33.51,33.61,33.4,33.54,862599,29.2115038309627,29.2986763282201,29.1156140839795,29.2376555801399,989531.133257215,0.0,1.0
2019-02-15,33.97,33.97,33.7,33.77,1988571,29.6124973183468,29.6124973183468,29.3771315757518,29.438152323832,2281190.81426298,0.0,1.0
2019-02-19,34.14,34.17,33.89,33.89,569810,29.7606905636845,29.7868423128617,29.5427593205409,29.5427593205409,653657.997564677,0.0,1.0
2019-02-20,34.29,34.38,34.23,34.23,1216879,29.8914493095706,29.9699045571023,29.8391458112161,29.8391458112161,1395943.71881594,0.0,1.0
2019-02-21,34.33,34.39,34.28,34.39,570840,29.9263183084736,29.978621806828,29.8827320598448,29.978621806828,654839.562889069,0.0,1.0
2019-02-22,34.47,34.49,34.32,34.33,455479,30.0483598046339,30.0657943040854,29.9176010587478,29.9263183084736,522503.099406403,0.0,1.0
2019-02-25,34.51,34.655,34.51,34.61,392971,30.0832288035369,30.2096289245602,30.0832288035369,30.1704013007943,450796.997176233,0.0,1.0
2019-02-26,34.81,34.87,34.72,34.73,686253,30.3447462953092,30.3970497936636,30.2662910477775,30.2750082975032,787235.678213357,0.0,1.0
2019-02-27,34.61,34.76,34.58,34.69,512044,30.1704013007943,30.3011600466805,30.1442495516171,30.2401392986003,587391.684429913,0.0,1.0
2019-02-28,34.57,34.74,34.57,34.66,718581,30.1355323018914,30.283725547229,30.1355323018914,30.2139875494231,824320.76928805,0.0,1.0
2019-03-01,34.82,34.86,34.73,34.76,650581,30.3534635450349,30.3883325439379,30.2750082975032,30.3011600466805,746314.514862194,0.0,1.0
2019-03-04,34.75,34.92,34.6,34.9,808759,30.2924427969547,30.4406360422924,30.1616840510686,30.4232015428409,927768.534164743,0.0,1.0
2019-03-05,34.71,34.77,34.6,34.62,1326113,30.2575737980518,30.3098772964062,30.1616840510686,30.1791185505201,1521251.58934467,0.0,1.0
2019-03-06,34.57,34.71,34.56,34.7,1085473,30.1355323018914,30.2575737980518,30.1268150521656,30.248856548326,1245201.22074117,0.0,1.0
2019-03-07,34.23,34.52,34.21,34.49,948993,29.8391458112161,30.0919460532627,29.8217113117646,30.0657943040854,1088638.07950527,0.0,1.0
2019-03-08,34.27,34.28,34.06,34.07,968136,29.8740148101191,29.8827320598448,29.6909525658785,29.6996698156043,1110597.98727695,0.0,1.0
2019-03-11,34.44,34.48,34.26,34.26,532195,30.0222080554567,30.0570770543597,29.8652975603934,29.8652975603934,610507.920208375,0.0,1.0
2019-03-12,34.39,34.45,34.35,34.37,1338626,29.978621806828,30.0309253051825,29.943752807925,29.9611873073765,1535605.88730983,0.0,1.0
2019-03-13,34.78,34.79,34.58,34.59,669109,30.318594546132,30.3273117958577,30.1442495516171,30.1529668013429,767568.924891637,0.0,1.0
2019-03-14,35.08,35.14,34.92,34.93,785134,30.5801120379042,30.6324155362587,30.4406360422924,30.4493532920181,900667.096505759,0.0,1.0
2019-03-15,35.27,35.275,35.12,35.16,671643,30.7457397826933,30.7500984075562,30.6149810368072,30.6498500357102,770475.805019803,0.0,1.0
2019-03-18,35.34,35.36,35.22,35.29,376412,30.8067605307735,30.824195030225,30.7021535340646,30.7631742821448,431801.327072737,0.0,1.0
2019-03-19,35.39,35.6,35.325,35.57,608080,30.8503467794022,31.0334090236428,30.7936846561849,31.0072572744656,697559.458695232,0.0,1.0
2019-03-20,35.46,35.6,35.18,35.28,1099525,30.9113675274824,31.0334090236428,30.6672845351617,30.7544570324191,1261320.98378811,0.0,1.0
2019-03-21,35.52,35.53,35.26,35.26,686214,30.9636710258369,30.9723882755626,30.7370225329676,30.7370225329676,787190.939332143,0.0,1.0
2019-03-22,34.77,35.1,34.77,35.02,812888,30.3098772964062,30.5975465373557,30.3098772964062,30.5278085395498,932505.119819513,0.0,1.0
2019-03-25,34.82,34.9,34.74,34.81,711283,30.3534635450349,30.4232015428409,30.283725547229,30.3447462953092,815948.862746877,0.0,1.0
2019-03-26,35.07,35.12,34.99,35.12,502436,30.5713947881785,30.6149810368072,30.5016567903726,30.6149810368072,576369.859539858,0.0,1.0
2019-03-27,35.16,35.24,34.93,35.16,976067,30.6498500357102,30.7195880335161,30.4493532920181,30.6498500357102,1119696.04027476,0.0,1.0
2019-03-28,35.12,35.23,35.01,35.2,904497,30.6149810368072,30.7108707837904,30.519091289824,30.6847190346131,1037594.45749155,0.0,1.0
2019-03-29,35.37,35.38,35.17,35.28,718461,30.8329122799508,30.8416295296765,30.6585672854359,30.7544570324191,824183.111192004,0.0,1.0
2019-04-01,35.6,35.6,35.48,35.6,955622,31.0334090236428,31.0334090236428,30.9288020269339,31.0334090236428,1096242.54216099,0.0,1.0
2019-04-02,35.58,35.62,35.47,35.52,581451,31.0159745241913,31.0508435230943,30.9200847772082,30.9636710258369,667011.980031906,0.0,1.0
2019-04-03,35.74,35.82,35.6,35.6,1497081,31.1554505198032,31.2251885176092,31.0334090236428,31.0334090236428,1717377.66738409,0.0,1.0
2019-04-04,35.63,35.67,35.56,35.59,1787043,31.0595607728201,31.094429771723,30.9985400247399,31.0246917739171,2050007.80776395,0.0,1.0
2019-04-05,35.68,35.77,35.63,35.66,2033535,31.1031470214488,31.1816022689805,31.0595607728201,31.0857125219973,2332771.30285128,0.0,1.0
2019-04-08,35.8,35.82,35.67,35.82,706852,31.2077540181577,31.2251885176092,31.094429771723,31.2251885176092,810865.83755039,0.0,1.0
2019-04-09,35.71,35.81,35.69,35.79,1138681,31.129298770626,31.2164712678834,31.1118642711745,31.1990367684319,1306238.8205278,0.0,1.0
2019-04-10,35.64,35.74,35.6,35.63,1023059,31.0682780225458,31.1554505198032,31.0334090236428,31.0595607728201,1173602.95068623,0.0,1.0
2019-04-11,35.66,35.73,35.6,35.69,549813,31.0857125219973,31.1467332700775,31.0334090236428,31.1118642711745,630718.423009474,0.0,1.0
2019-04-12,35.61,35.66,35.54,35.56,887981,31.0421262733686,31.0857125219973,30.9811055252884,30.9985400247399,1018648.11487247,0.0,1.0
2019-04-15,35.78,35.79,35.66,35.76,733889,31.1903195187062,31.1990367684319,31.0857125219973,31.1728850192547,841881.353740272,0.0,1.0
2019-04-16,35.78,35.96,35.78,35.96,642040,31.1903195187062,31.3472300137696,31.1903195187062,31.3472300137696,736516.699876145,0.0,1.0
2019-04-17,35.81,35.98,35.79,35.95,749070,31.2164712678834,31.364664513221,31.1990367684319,31.3385127640438,859296.250040845,0.0,1.0
2019-04-18,35.8,35.87,35.71,35.86,436757,31.2077540181577,31.2687747662379,31.129298770626,31.2600575165121,501026.142121683,0.0,1.0
2019-04-22,35.74,35.82,35.67,35.74,566595,31.1554505198032,31.2251885176092,31.094429771723,31.1554505198032,649969.907741457,0.0,1.0
2019-04-23,35.77,35.81,35.6,35.64,634849,31.1816022689805,31.2164712678834,31.0334090236428,31.0682780225458,728267.538470609,0.0,1.0
2019-04-24,35.89,35.95,35.76,35.92,734281,31.2862092656894,31.3385127640438,31.1728850192547,31.3123610148666,842331.03685402,0.0,1.0
2019-04-25,35.94,35.97,35.75,35.77,750524,31.3297955143181,31.3559472634953,31.164167769529,31.1816022689805,860964.207304597,0.0,1.0
2019-04-26,36.09,36.1075,35.89,35.9,587238,31.4605542602042,31.4758094472243,31.2862092656894,31.2949265154151,673650.541713706,0.0,1.0
2019-04-29,36.11,36.14,36.0,36.0,336050,31.4779887596557,31.5041405088329,31.3820990126725,31.3820990126725,385500.026467788,0.0,1.0
2019-04-30,36.2,36.24,36.1,36.18,1270801,31.5564440071874,31.5913130060903,31.46927150993,31.5390095077359,1457800.38427404,0.0,1.0
2019-05-01,36.08,36.41,36.07,36.29,1003003,31.4518370104785,31.739506251428,31.4431197607527,31.6348992547191,1150595.69423381,0.0,1.0
2019-05-02,36.08,36.1,35.97,36.08,858999,31.4518370104785,31.46927150993,31.3559472634953,31.4518370104785,985401.390375846,0.0,1.0
2019-05-03,36.29,36.29,36.08,36.16,521287,31.6348992547191,31.6348992547191,31.4518370104785,31.5215750082844,597994.799277826,0.0,1.0
2019-05-06,36.0,36.04,35.67,35.7,563204,31.3820990126725,31.4169680115755,31.094429771723,31.1205815209003,646079.919377367,0.0,1.0
2019-05-07,35.41,35.73,35.34,35.72,1808479,30.8677812788537,31.1467332700775,30.8067605307735,31.1380160203517,2074598.1323209,0.0,1.0
2019-05-08,35.72,35.83,35.65,35.7,828012,31.1380160203517,31.2339057673349,31.0769952722715,31.1205815209003,949854.628524465,0.0,1.0
2019-05-09,35.38,35.49,35.22,35.36,1622456,30.8416295296765,30.9375192766597,30.7021535340646,30.824195030225,1861201.69898176,0.0,1.0
2019-05-10,35.74,35.78,35.43,35.51,1074817,31.1554505198032,31.1903195187062,30.8852157783052,30.9549537761112,1232977.18181232,0.0,1.0
2019-05-13,35.16,35.32,35.08,35.17,1210197,30.6498500357102,30.7893260313221,30.5801120379042,30.6585672854359,1388278.45716779,0.0,1.0
2019-05-14,35.37,35.43,35.2,35.21,692245,30.8329122799508,30.8852157783052,30.6847190346131,30.6934362843389,794109.405809235,0.0,1.0
2019-05-15,35.62,35.64,35.19,35.2,896925,31.0508435230943,31.0682780225458,30.6760017848874,30.6847190346131,1028908.23163107,0.0,1.0
2019-05-16,36.12,36.22,35.9,35.9,750833,31.4867060093814,31.5738785066389,31.2949265154151,31.2949265154151,861318.676901916,0.0,1.0
2019-05-17,36.02,36.16,35.99,36.04,857946,31.399533512124,31.5215750082844,31.3733817629468,31.4169680115755,984193.440583047,0.0,1.0
2019-05-20,35.92,36.0,35.78,35.84,511743,31.3123610148666,31.3820990126725,31.1903195187062,31.2426230170607,587046.392038997,0.0,1.0
2019-05-21,36.12,36.14,35.98,36.01,399845,31.4867060093814,31.5041405088329,31.364664513221,31.3908162623983,458682.511778047,0.0,1.0
2019-05-22,36.25,36.33,36.09,36.09,756888,31.6000302558161,31.669768253622,31.4605542602042,31.4605542602042,868264.674998217,0.0,1.0
2019-05-23,36.17,36.23,35.95,36.02,1058651,31.5302922580102,31.5825957563646,31.3385127640438,31.399533512124,1214432.34197337,0.0,1.0
2019-05-24,36.58,36.6,36.42,36.48,883821,31.8876994967656,31.9051339962171,31.7482235011537,31.8005269995082,1013875.96754289,0.0,1.0
2019-05-28,36.09,36.41,36.07,36.38,795896,31.4605542602042,31.739506251428,31.4431197607527,31.7133545022507,913012.733419451,0.0,1.0
2019-05-29,35.9,35.91,35.73,35.82,936557,31.2949265154151,31.3036437651408,31.1467332700775,31.2251885176092,1074372.11215174,0.0,1.0
2019-05-30,36.1,36.14,35.89,35.91,2552677,31.46927150993,31.5041405088329,31.2862092656894,31.3036437651408,2928305.46366229,0.0,1.0
2019-05-31,35.96,35.98,35.76,35.83,1004521,31.3472300137696,31.364664513221,31.1728850192547,31.2339057673349,1152337.06914878,0.0,1.0
2019-06-03,36.49,36.52,36.11,36.21,1619935,31.8092442492339,31.8353959984111,31.4779887596557,31.5651612569131,1858309.731814,0.0,1.0
2019-06-04,36.6,36.61,36.43,36.61,743744,31.9051339962171,31.9138512459428,31.7569407508795,31.9138512459428,853186.524878019,0.0,1.0
2019-06-05,36.81,36.9,36.76,36.89,655897,32.0881962404577,32.1666514879893,32.0446099918289,32.1579342382636,752412.768517014,0.0,1.0
2019-06-06,36.9,37.05,36.9,36.94,1147630,32.1666514879893,32.2974102338755,32.1666514879893,32.2015204868923,1316504.6730404,0.0,1.0
2019-06-07,37.33,37.48,37.25,37.25,474403,32.5414932261963,32.6722519720824,32.4717552283903,32.4717552283903,544211.781152798,0.0,1.0
2019-06-10,37.4,37.5,37.32,37.41,861389,32.6025139742765,32.6896864715339,32.5327759764705,32.6112312240022,988143.080788754,0.0,1.0
2019-06-11,37.41,37.63,37.36,37.61,663972,32.6112312240022,32.8030107179685,32.5676449753735,32.7855762185171,761676.011230085,0.0,1.0
2019-06-12,37.38,37.56,37.38,37.47,516556,32.585079474825,32.7419899698883,32.585079474825,32.6635347223567,592567.628841228,0.0,1.0
2019-06-13,37.44,37.55,37.38,37.55,613966,32.6373829731794,32.7332727201626,32.585079474825,32.7332727201626,704311.58830627,0.0,1.0
2019-06-14,37.29,37.32,37.21,37.3,448543,32.5066242272933,32.5327759764705,32.4368862294874,32.515341477019,514546.461454965,0.0,1.0
2019-06-17,36.49,36.58,36.43,36.47,515510,32.4629168088934,32.5429842934864,32.4095384858314,32.4451240345394,579459.942270087,0.749861,1.0
2019-06-18,36.92,37.0,36.83,36.84,1064496,32.8454614575046,32.9166325549207,32.7653939729116,32.7742903600886,1196548.64252243,0.0,1.0
2019-06-19,37.12,37.18,36.92,36.97,727884,33.0233892010447,33.0767675241068,32.8454614575046,32.8899433933897,818179.318770384,0.0,1.0
2019-06-20,37.61,37.745,37.53,37.72,583021,33.459312172718,33.5794133996076,33.388141075302,33.5571724316651,655345.803189557,0.0,1.0
2019-06-21,37.52,37.61,37.37,37.44,798123,33.379244688125,33.459312172718,33.2457988804699,33.3080735907089,897131.592994177,0.0,1.0
2019-06-24,37.66,37.72,37.53,37.64,564348,33.503794108603,33.5571724316651,33.388141075302,33.486001334249,634356.383969738,0.0,1.0
2019-06-25,37.4,37.67,37.37,37.62,999960,33.2724880420009,33.5126904957801,33.2457988804699,33.468208559895,1124006.83570134,0.0,1.0
2019-06-26,37.29,37.42,37.26,37.37,388923,33.1746277830538,33.2902808163549,33.1479386215228,33.2457988804699,437169.597345365,0.0,1.0
2019-06-27,37.37,37.42,37.25,37.31,780817,33.2457988804699,33.2902808163549,33.1390422343458,33.1924205574079,877678.752581913,0.0,1.0
2019-06-28,37.56,37.62,37.45,37.51,999918,33.414830236833,33.468208559895,33.3169699778859,33.370348300948,1123959.62552583,0.0,1.0
2019-07-01,37.45,37.65,37.35,37.64,1058233,33.3169699778859,33.494897721426,33.2280061061159,33.486001334249,1189508.70611298,0.0,1.0
2019-07-02,37.64,37.67,37.53,37.53,829055,33.486001334249,33.5126904957801,33.388141075302,33.388141075302,931900.763202901,0.0,1.0
2019-07-03,37.85,37.85,37.76,37.77,396038,33.6728254649662,33.6728254649662,33.5927579803731,33.6016543675501,445167.225886521,0.0,1.0
2019-07-05,37.32,37.39,37.18,37.39,783308,33.2013169445849,33.2635916548239,33.0767675241068,33.2635916548239,880478.765610166,0.0,1.0
2019-07-08,37.24,37.3,37.17,37.2,448910,33.1301458471688,33.1835241702308,33.0678711369298,33.0945602984608,504598.092538389,0.0,1.0
2019-07-09,37.1,37.13,36.93,36.95,948999,33.0055964266907,33.0322855882218,32.8543578446816,32.8721506190357,1066724.03203502,0.0,1.0
2019-07-10,37.19,37.38,37.1,37.28,1336756,33.0856639112838,33.2546952676469,33.0055964266907,33.1657313958768,1502582.98498417,0.0,1.0
2019-07-11,37.04,37.31,36.95,37.29,1161791,32.9522181036287,33.1924205574079,32.8721506190357,33.1746277830538,1305913.26218678,0.0,1.0
2019-07-12,36.96,37.0,36.86,36.97,1179809,32.8810470062127,32.9166325549207,32.7920831344426,32.8899433933897,1326166.42747906,0.0,1.0
2019-07-15,37.05,37.13,37.01,37.04,852941,32.9611144908057,33.0322855882218,32.9255289420977,32.9522181036287,958749.864444512,0.0,1.0
2019-07-16,37.05,37.16,37.01,37.12,988732,32.9611144908057,33.0589747497528,32.9255289420977,33.0233892010447,1111385.98211594,0.0,1.0
2019-07-17,37.37,37.58,37.35,37.52,1096525,33.2457988804699,33.432623011187,33.2280061061159,33.379244688125,1232550.89755331,0.0,1.0
2019-07-18,37.75,37.78,37.52,37.55,680699,33.5838615931961,33.6105507547271,33.379244688125,33.405933849656,765140.934692452,0.0,1.0
2019-07-19,37.52,37.67,37.47,37.65,743251,33.379244688125,33.5126904957801,33.3347627522399,33.494897721426,835452.622746763,0.0,1.0
2019-07-22,37.58,37.64,37.51,37.6,584336,33.432623011187,33.486001334249,33.370348300948,33.450415785541,656823.931303628,0.0,1.0
2019-07-23,37.71,37.75,37.59,37.66,1035964,33.5482760444881,33.5838615931961,33.441519398364,33.503794108603,1164477.19662836,0.0,1.0
2019-07-24,37.51,37.53,37.33,37.37,959374,33.370348300948,33.388141075302,33.2102133317619,33.2457988804699,1078386.06943691,0.0,1.0
2019-07-25,36.98,37.35,36.96,37.35,1283477,32.8988397805667,33.2280061061159,32.8810470062127,33.2280061061159,1442694.62925061,0.0,1.0
2019-07-26,37.29,37.4,37.26,37.36,955155,33.1746277830538,33.2724880420009,33.1479386215228,33.2369024932929,1073643.69490211,0.0,1.0
2019-07-29,37.5,37.52,37.39,37.5,6351450,33.361451913771,33.379244688125,33.2635916548239,33.361451913771,7139358.79096689,0.0,1.0
2019-07-30,37.17,37.23,37.05,37.16,768472,33.0678711369298,33.1212494599918,32.9611144908057,33.0589747497528,863802.333138402,0.0,1.0
2019-07-31,37.17,37.46,36.89,37.27,2477428,33.0678711369298,33.3258663650629,32.8187722959736,33.1568350086998,2784757.39725378,0.0,1.0
2019-08-01,37.27,37.49,37.05,37.21,3420416,33.1568350086998,33.352555526594,32.9611144908057,33.1034566856378,3844724.75393238,0.0,1.0
2019-08-02,37.25,37.31,36.94,37.31,2226672,33.1390422343458,33.1924205574079,32.8632542318586,33.1924205574079,2502894.66465135,0.0,1.0
2019-08-05,36.45,36.81,36.27,36.77,2176316,32.4273312601854,32.7476011985576,32.2671962909993,32.7120156498496,2446291.91232268,0.0,1.0
2019-08-06,36.49,36.71,36.28,36.66,3134139,32.4629168088934,32.6586373267875,32.2760926781763,32.6141553909025,3522934.57742125,0.0,1.0
2019-08-07,36.73,36.85,36.37,36.47,2258463,32.6764301011415,32.7831867472656,32.3561601627693,32.4451240345394,2538629.39535436,0.0,1.0
2019-08-08,37.3,37.39,36.98,37.03,2016409,33.1835241702308,33.2635916548239,32.8988397805667,32.9433217164517,2266548.16149616,0.0,1.0
2019-08-09,37.4,37.56,37.33,37.49,1253211,33.2724880420009,33.414830236833,33.2102133317619,33.352555526594,1408674.07753921,0.0,1.0
2019-08-12,37.28,37.62,37.26,37.49,1022106,33.1657313958768,33.468208559895,33.1479386215228,33.352555526594,1148900.08681482,0.0,1.0
2019-08-13,37.45,37.55,37.21,37.26,1996212,33.3169699778859,33.405933849656,33.1034566856378,33.1479386215228,2243845.68733653,0.0,1.0
2019-08-14,36.63,36.97,36.6,36.93,2042799,32.5874662293715,32.8899433933897,32.5607770678405,32.8543578446816,2296211.88843939,0.0,1.0
2019-08-15,36.57,36.69,36.4,36.51,2292301,32.5340879063094,32.6408445524335,32.3828493243003,32.4807095832474,2576665.06008742,0.0,1.0
2019-08-16,36.96,36.99,36.74,36.76,1816277,32.8810470062127,32.9077361677437,32.6853264883185,32.7031192626725,2041589.4271042,0.0,1.0
2019-08-19,37.18,37.3,37.14,37.28,803029,33.0767675241068,33.1835241702308,33.0411819753988,33.1657313958768,902646.191114053,0.0,1.0
2019-08-20,37.04,37.23,37.02,37.23,843656,32.9522181036287,33.1212494599918,32.9344253292747,33.1212494599918,948313.043502187,0.0,1.0
2019-08-21,37.26,37.43,37.21,37.42,2988299,33.1479386215228,33.2991772035319,33.1034566856378,33.2902808163549,3359002.863234,0.0,1.0
2019-08-22,37.15,37.24,37.02,37.17,1358304,33.0500783625758,33.1301458471688,32.9344253292747,33.0678711369298,1526804.05312259,0.0,1.0
2019-08-23,36.83,37.37,36.83,37.16,1913879,32.7653939729116,33.2457988804699,32.7653939729116,33.0589747497528,2151299.13067046,0.0,1.0
2019-08-26,37.08,37.09,36.89,37.0,1395407,32.9878036523367,32.9967000395137,32.8187722959736,32.9166325549207,1568509.74697538,0.0,1.0
2019-08-27,37.01,37.17,37.0,37.09,1303903,32.9255289420977,33.0678711369298,32.9166325549207,32.9967000395137,1465654.51127193,0.0,1.0
2019-08-28,36.96,37.09,36.73,36.82,811441,32.8810470062127,32.9967000395137,32.6764301011415,32.7564975857346,912101.714836921,0.0,1.0
2019-08-29,37.14,37.28,37.1,37.23,921730,33.0411819753988,33.1657313958768,33.0055964266907,33.1212494599918,1036072.26356153,0.0,1.0
2019-08-30,37.47,37.49,37.24,37.44,1298582,33.3347627522399,33.352555526594,33.1301458471688,33.3080735907089,1459673.43165598,0.0,1.0
2019-09-03,37.22,37.27,37.13,37.21,7166954,33.1123530728148,33.1568350086998,33.0322855882218,33.1034566856378,8056027.52825817,0.0,1.0
2019-09-04,37.72,37.77,37.54,37.59,1237669,33.5571724316651,33.6016543675501,33.397037462479,33.441519398364,1391204.06449822,0.0,1.0
2019-09-05,37.78,37.98,37.77,37.91,817868,33.6105507547271,33.7884784982672,33.6016543675501,33.7262037880282,919325.995741211,0.0,1.0
2019-09-06,38.07,38.16,37.93,37.93,998104,33.8685459828603,33.9486134674533,33.7439965623822,33.7439965623822,1121920.59556467,0.0,1.0
2019-09-09,37.95,38.06,37.88,38.06,1117095,33.7617893367362,33.8596495956833,33.6995146264972,33.8596495956833,1255672.64303351,0.0,1.0
2019-09-10,37.72,37.85,37.52,37.66,1287029,33.5571724316651,33.6728254649662,33.379244688125,33.503794108603,1446687.2612363,0.0,1.0
2019-09-11,37.96,37.98,37.69,37.69,1339641,33.7706857239132,33.7884784982672,33.5304832701341,33.5304832701341,1505825.87442075,0.0,1.0
2019-09-12,38.11,38.17,37.89,37.92,1224771,33.9041315315683,33.9575098546303,33.7084110136742,33.7351001752052,1376706.04441054,0.0,1.0
2019-09-13,37.83,38.0,37.8,37.98,883642,33.6550326906121,33.8062712726212,33.6283435290811,33.7884784982672,993259.378687949,0.0,1.0
2019-09-16,37.41,37.53,37.36,37.53,874824,33.2813844291779,33.388141075302,33.2369024932929,33.388141075302,983347.489935184,0.0,1.0
2019-09-17,37.55,37.6,37.37,37.39,583406,33.405933849656,33.450415785541,33.2457988804699,33.2635916548239,655778.563131699,0.0,1.0
2019-09-18,37.53,37.6,37.36,37.54,665439,33.388141075302,33.450415785541,33.2369024932929,33.397037462479,747987.904258432,0.0,1.0
2019-09-19,37.67,37.79,37.65,37.73,699122,33.5126904957801,33.6194471419041,33.494897721426,33.5660688188421,785849.340962827,0.0,1.0
2019-09-20,37.63,37.83,37.58,37.82,926582,33.477104947072,33.6550326906121,33.432623011187,33.6461363034351,1041526.16288433,0.0,1.0
2019-09-23,37.67,37.68,37.51,37.54,606270,33.5126904957801,33.5215868829571,33.370348300948,33.397037462479,681478.883435986,0.0,1.0
2019-09-24,37.65,37.79,37.6,37.69,2606202,33.494897721426,33.6194471419041,33.450415785541,33.5304832701341,2929506.04346024,0.0,1.0
2019-09-25,37.33,37.39,37.21,37.38,880842,33.2102133317619,33.2635916548239,33.1034566856378,33.2546952676469,990112.033654182,0.0,1.0
2019-09-26,37.67,37.72,37.59,37.63,812513,33.5126904957801,33.5571724316651,33.441519398364,33.477104947072,913306.698364134,0.0,1.0
2019-09-27,37.71,37.76,37.6,37.72,942076,33.5482760444881,33.5927579803731,33.450415785541,33.5571724316651,1058942.22143903,0.0,1.0
2019-09-30,37.7,37.72,37.58,37.58,689658,33.5393796573111,33.5571724316651,33.432623011187,33.432623011187,775211.314748702,0.0,1.0
2019-10-01,37.25,37.49,37.15,37.48,983006,33.1390422343458,33.352555526594,33.0500783625758,33.3436591394169,1104949.66152189,0.0,1.0
2019-10-02,36.37,36.7,36.33,36.67,785830,32.3561601627693,32.6497409396105,32.3205746140613,32.6230517780795,883313.624244152,0.0,1.0
2019-10-03,36.59,36.6,36.23,36.3,1072912,32.5518806806635,32.5607770678405,32.2316107422912,32.2938854525303,1206008.66245249,0.0,1.0
2019-10-04,37.03,37.03,36.75,36.75,705298,32.9433217164517,32.9433217164517,32.6942228754955,32.6942228754955,792791.484865876,0.0,1.0
2019-10-07,37.13,37.3,37.12,37.13,2399856,33.0322855882218,33.1835241702308,33.0233892010447,33.0322855882218,2697562.45119691,0.0,1.0
2019-10-08,36.78,36.97,36.72,36.96,988340,32.7209120370266,32.8899433933897,32.6675337139645,32.8810470062127,1110945.35381121,0.0,1.0
2019-10-09,36.96,37.02,36.84,36.93,994140,32.8810470062127,32.9344253292747,32.7742903600886,32.8543578446816,1117464.85423829,0.0,1.0
2019-10-10,37.11,37.14,36.85,36.9,2072385,33.0144928138677,33.0411819753988,32.7831867472656,32.8276686831506,2329468.08492832,0.0,1.0
2019-10-11,37.41,37.54,37.32,37.37,1233015,33.2813844291779,33.397037462479,33.2013169445849,33.2457988804699,1385972.72743138,0.0,1.0
2019-10-14,37.25,37.37,37.22,37.31,429904,33.1390422343458,33.2457988804699,33.1123530728148,33.1924205574079,483234.364069911,0.0,1.0
2019-10-15,37.54,37.64,37.36,37.39,690646,33.397037462479,33.486001334249,33.2369024932929,33.2635916548239,776321.877924902,0.0,1.0
2019-10-16,37.6,37.61,37.48,37.55,642671,33.450415785541,33.459312172718,33.3436591394169,33.405933849656,722395.492926731,0.0,1.0
2019-10-17,37.67,37.76,37.58,37.72,488914,33.5126904957801,33.5927579803731,33.432623011187,33.5571724316651,549564.660656509,0.0,1.0
2019-10-18,37.59,37.69,37.5,37.59,507151,33.441519398364,33.5304832701341,33.361451913771,33.441519398364,570063.9932925,0.0,1.0
2019-10-21,37.66,37.75,37.61,37.69,705075,33.503794108603,33.5838615931961,33.459312172718,33.5304832701341,792540.821314974,0.0,1.0
2019-10-22,37.44,37.65,37.44,37.52,1013736,33.3080735907089,33.494897721426,33.3080735907089,33.379244688125,1139491.77326746,0.0,1.0
2019-10-23,37.62,37.66,37.52,37.61,808066,33.468208559895,33.503794108603,33.379244688125,33.459312172718,908308.040019438,0.0,1.0
2019-10-24,37.86,37.92,37.78,37.87,948745,33.6817218521432,33.7351001752052,33.6105507547271,33.6906182393202,1066438.52287838,0.0,1.0
2019-10-25,38.02,38.08,37.92,37.92,843501,33.8240640469753,33.8774423700373,33.7351001752052,33.7351001752052,948138.815473531,0.0,1.0
2019-10-28,38.15,38.23,38.1,38.12,374355,33.9397170802763,34.0108881776924,33.8952351443913,33.9130279187453,420794.410755404,0.0,1.0
2019-10-29,38.28,38.32,38.08,38.09,551314,34.0553701135774,34.0909556622854,33.8774423700373,33.8863387572143,619705.49283756,0.0,1.0
2019-10-30,38.58,38.58,38.26,38.35,703567,34.3222617288876,34.3222617288876,34.0375773392234,34.1176448238164,790845.75120393,0.0,1.0
2019-10-31,38.58,38.58,38.41,38.53,438262,34.3222617288876,34.3222617288876,34.1710231468785,34.2777797930025,492629.188995699,0.0,1.0
2019-11-01,38.71,38.71,38.57,38.64,658614,34.4379147621886,34.4379147621886,34.3133653417106,34.3756400519496,740316.250738631,0.0,1.0
2019-11-04,38.83,38.92,38.81,38.92,587468,34.5446714083127,34.6247388929058,34.5268786339587,34.6247388929058,660344.461534254,0.0,1.0
2019-11-05,38.58,38.61,38.48,38.56,786051,34.3222617288876,34.3489508904186,34.2332978571175,34.3044689545336,883562.039691458,0.0,1.0
2019-11-06,38.64,38.7,38.58,38.63,686937,34.3756400519496,34.4290183750116,34.3222617288876,34.3667436647726,772152.769806961,0.0,1.0
2019-11-07,38.65,38.7,38.6,38.68,1376666,34.3845364391266,34.4290183750116,34.3400545032416,34.4112256006576,1547443.89223331,0.0,1.0
2019-11-08,38.6,38.6,38.42,38.47,777356,34.3400545032416,34.3400545032416,34.1799195340555,34.2244014699405,873788.40930982,0.0,1.0
2019-11-11,38.61,38.61,38.49,38.49,353656,34.3489508904186,34.3489508904186,34.2421942442945,34.2421942442945,397527.662593295,0.0,1.0
2019-11-12,38.56,38.59,38.45,38.46,642059,34.3044689545336,34.3311581160646,34.2066086955865,34.2155050827635,721707.573226493,0.0,1.0
2019-11-13,38.71,38.72,38.59,38.6,394921,34.4379147621886,34.4468111493656,34.3311581160646,34.3400545032416,443911.660028409,0.0,1.0
2019-11-14,38.58,38.6,38.43,38.49,495254,34.3222617288876,34.3400545032416,34.1888159212325,34.2421942442945,556691.149054391,0.0,1.0
2019-11-15,38.76,38.78,38.65,38.69,424409,34.4823966980737,34.5001894724277,34.3845364391266,34.4201219878346,477057.699441146,0.0,1.0
2019-11-18,38.86,38.93,38.76,38.8,480340,34.5713605698437,34.6336352800828,34.4823966980737,34.5179822467817,539927.040542402,0.0,1.0
2019-11-19,38.83,38.88,38.76,38.87,308790,34.5446714083127,34.5891533441977,34.4823966980737,34.5802569570207,347095.954634401,0.0,1.0
2019-11-20,38.74,38.8,38.66,38.69,526118,34.4646039237197,34.5179822467817,34.3934328263036,34.4201219878346,591383.883740865,0.0,1.0
2019-11-21,38.61,38.67,38.57,38.62,734423,34.3489508904186,34.4023292134806,34.3133653417106,34.3578472775956,825529.493476021,0.0,1.0
2019-11-22,38.65,38.79,38.6,38.77,706113,34.3845364391266,34.5090858596047,34.3400545032416,34.4912930852507,793707.587081061,0.0,1.0
2019-11-25,38.93,38.96,38.74,38.74,627125,34.6336352800828,34.6603244416138,34.4646039237197,34.4646039237197,704920.983678547,0.0,1.0
2019-11-26,39.04,39.1,39.0,39.02,1032790,34.7314955390298,34.7848738620919,34.6959099903218,34.7137027646758,1160909.45622223,0.0,1.0
2019-11-27,39.1,39.1,38.99,39.05,233856,34.7848738620919,34.7848738620919,34.6870136031448,34.7403919262068,262866.25722006,0.0,1.0
2019-11-29,38.9,39.0,38.88,38.89,399537,34.6069461185517,34.6959099903218,34.5891533441977,34.5980497313747,449100.283126931,0.0,1.0
2019-12-02,38.77,38.89,38.63,38.89,952579,34.4912930852507,34.5980497313747,34.3667436647726,34.5980497313747,1070748.13747104,0.0,1.0
2019-12-03,38.61,38.63,38.41,38.46,870901,34.3489508904186,34.3667436647726,34.1710231468785,34.2155050827635,978937.834732519,0.0,1.0
2019-12-04,38.86,38.86,38.7,38.73,692419,34.5713605698437,34.5713605698437,34.4290183750116,34.4557075365426,778314.821762355,0.0,1.0
2019-12-05,38.87,38.96,38.84,38.96,966055,34.5802569570207,34.6603244416138,34.5535677954897,34.6603244416138,1085895.85949784,0.0,1.0
2019-12-06,39.2,39.22,39.1,39.18,1013644,34.8738377338619,34.8916305082159,34.7848738620919,34.8560449595079,1139388.36050207,0.0,1.0
2019-12-09,39.14,39.24,39.12,39.15,242315,34.8204594107999,34.9094232825699,34.8026666364459,34.8293557979769,272374.611377424,0.0,1.0
2019-12-10,39.08,39.13,38.94,39.0,593279,34.7670810877378,34.8115630236229,34.6425316672598,34.6959099903218,666876.326531115,0.0,1.0
2019-12-11,39.17,39.26,39.0,39.02,547956,34.8471485723309,34.9272160569239,34.6959099903218,34.7137027646758,615930.926900638,0.0,1.0
2019-12-12,39.42,39.44,39.17,39.25,953380,35.069558251756,35.08735102611,34.8471485723309,34.9183196697469,1071648.50296106,0.0,1.0
2019-12-13,39.44,39.5,39.33,39.37,595335,35.08735102611,35.1407293491721,34.989490767163,35.025076315871,669187.377027337,0.0,1.0
2019-12-16,39.8,39.9,39.72,39.79,403105,35.4076209644822,35.4965848362523,35.3364498670662,35.3987245773052,453110.899941385,0.0,1.0
2019-12-17,39.85,39.91,39.75,39.77,932396,35.4521029003673,35.5054812234293,35.3631390285972,35.3809318029512,1048061.40003658,0.0,1.0
2019-12-18,40.01,40.09,39.85,40.03,1219146,35.5944450951994,35.6656161926154,35.4521029003673,35.6122378695534,1370383.25304806,0.0,1.0
2019-12-19,40.11,40.12,39.92,39.96,562456,35.6834089669694,35.6923053541464,35.5143776106063,35.5499631593143,632229.67796835,0.0,1.0
2019-12-20,40.3,40.32,40.16,40.2,676592,35.8524403233325,35.8702330976865,35.7278909028544,35.7634764515625,760524.453958998,0.0,1.0
2019-12-23,40.5,40.52,40.45,40.5,637090,36.0303680668726,36.0481608412267,35.9858861309876,36.0303680668726,716122.159843359,0.0,1.0
2019-12-24,40.46,40.47,40.39,40.46,261030,35.9947825181646,36.0036789053416,35.9325078079256,35.9947825181646,293411.240772751,0.0,1.0
2019-12-26,40.52,40.6,40.48,40.48,390573,36.0481608412267,36.1193319386427,36.0125752925186,36.0125752925186,439024.28281169,0.0,1.0
2019-12-27,40.75,40.83,40.71,40.79,355090,36.2527777462978,36.3239488437138,36.2171921975898,36.2883632950058,399139.552871302,0.0,1.0
2019-12-30,40.48,40.79,40.47,40.78,500191,36.0125752925186,36.2883632950058,36.0036789053416,36.2794669078288,562240.592779999,0.0,1.0
2019-12-31,40.64,40.65,40.32,40.53,558549,36.1549174873507,36.1638138745277,35.8702330976865,36.0570572284037,627838.00759445,0.0,1.0
2020-01-02,40.96,41.08,40.74,40.95,1199933,36.4396018770149,36.546358523139,36.2438813591208,36.4307054898379,1348786.84585745,0.0,1.0
2020-01-03,40.69,40.92,40.54,40.54,1167382,36.1993994232357,36.4040163283069,36.0659536155807,36.0659536155807,1312197.83578813,0.0,1.0
2020-01-06,40.88,40.89,40.61,40.61,701987,36.3684307795989,36.3773271667759,36.1282283258197,36.1282283258197,789069.749363448,0.0,1.0
2020-01-07,40.7,40.86,40.67,40.86,525317,36.2082958104127,36.3506380052448,36.1816066488817,36.3506380052448,590483.51825085,0.0,1.0
2020-01-08,40.73,40.78,40.6,40.62,1857956,36.2349849719438,36.2794669078288,36.1193319386427,36.1371247129967,2088438.78198359,0.0,1.0
2020-01-09,40.65,40.66,40.56,40.6,738750,36.1638138745277,36.1727102617047,36.0837463899347,36.1193319386427,830393.265604987,0.0,1.0
2020-01-10,40.39,40.6,40.37,40.53,1201494,35.9325078079256,36.1193319386427,35.9147150335716,36.0570572284037,1350541.49071377,0.0,1.0
2020-01-13,40.64,40.67,40.42,40.54,551040,36.1549174873507,36.1816066488817,35.9591969694566,36.0659536155807,619397.502644971,0.0,1.0
2020-01-14,40.82,40.86,40.63,40.63,2168135,36.3150524565368,36.3506380052448,36.1460211001737,36.1460211001737,2437096.0445651,0.0,1.0
2020-01-15,41.0,41.09,40.96,41.03,590580,36.4751874257229,36.555254910316,36.4396018770149,36.5018765872539,663842.510728925,0.0,1.0
2020-01-16,41.16,41.2,41.0,41.08,502743,36.617529620555,36.653115169263,36.4751874257229,36.546358523139,565109.172967916,0.0,1.0
2020-01-17,41.59,41.62,41.42,41.5,520664,37.0000742691662,37.0267634306973,36.8488356871572,36.9200067845732,585253.305235811,0.0,1.0
2020-01-21,41.62,41.76,41.59,41.67,725731,37.0267634306973,37.1513128511753,37.0000742691662,37.0712453665823,815759.235249776,0.0,1.0
2020-01-22,41.76,41.86,41.71,41.8,734093,37.1513128511753,37.2402767229454,37.1068309152903,37.1868983998834,825158.556382758,0.0,1.0
2020-01-23,41.57,41.58,41.33,41.53,924918,36.9822814948122,36.9911778819892,36.7687682025641,36.9466959461042,1039655.74069284,0.0,1.0
2020-01-24,41.32,41.68,41.28,41.66,1072015,36.7598718153871,37.0801417537593,36.7242862666791,37.0623489794053,1205000.38798989,0.0,1.0
2020-01-27,40.8,40.94,40.72,40.72,584188,36.2972596821828,36.4218091026609,36.2260885847668,36.2260885847668,656657.571637558,0.0,1.0
2020-01-28,41.16,41.17,40.91,40.98,528114,36.617529620555,36.626426007732,36.3951199411299,36.4573946513689,593627.491129221,0.0,1.0
2020-01-29,41.22,41.38,41.17,41.28,645787,36.670907943617,36.8132501384491,36.626426007732,36.7242862666791,725898.038328593,0.0,1.0
2020-01-30,41.34,41.38,41.0,41.07,701487,36.7776645897411,36.8132501384491,36.4751874257229,36.537462135962,788507.723464562,0.0,1.0
2020-01-31,40.74,41.12,40.6,41.08,781194,36.2438813591208,36.581944071847,36.1193319386427,36.546358523139,878102.520109674,0.0,1.0
2020-02-03,40.78,41.01,40.75,40.85,831438,36.2794669078288,36.4840838128999,36.2527777462978,36.3417416180678,934579.378636993,0.0,1.0
2020-02-04,41.27,41.33,41.19,41.24,551077,36.7153898795021,36.7687682025641,36.644218782086,36.6887007179711,619439.092561487,0.0,1.0
2020-02-05,41.88,41.9,41.6599,41.81,695411,37.2580694972994,37.2758622716534,37.0622600155335,37.1957947870604,781677.984741292,0.0,1.0
2020-02-06,41.78,41.81,41.72,41.81,493319,37.1691056255294,37.1957947870604,37.1157273024673,37.1957947870604,554516.1088257,0.0,1.0
2020-02-07,41.6,41.68,41.52,41.63,822561,37.0089706563433,37.0801417537593,36.9377995589272,37.0356598178743,924601.170828159,0.0,1.0
2020-02-10,41.88,41.89,41.62,41.64,601540,37.2580694972994,37.2669658844764,37.0267634306973,37.0445562050513,676162.118432519,0.0,1.0
2020-02-11,41.97,42.05,41.9,41.98,734321,37.3381369818925,37.4093080793085,37.2758622716534,37.3470333690695,825414.840192648,0.0,1.0
2020-02-12,42.01,42.07,41.88,42.04,810281,37.3737225306005,37.4271008536625,37.2580694972994,37.4004116921315,910797.814751504,0.0,1.0
2020-02-13,41.78,41.87,41.66,41.69,831009,37.1691056255294,37.2491731101224,37.0623489794053,37.0890381409363,934097.160415748,0.0,1.0
2020-02-14,41.9,41.94,41.82,41.91,564793,37.2758622716534,37.3114478203614,37.2046911742374,37.2847586588304,634856.587019746,0.0,1.0
2020-02-18,41.91,41.94,41.78,41.82,347665,37.2847586588304,37.3114478203614,37.1691056255294,37.2046911742374,390793.468272836,0.0,1.0
2020-02-19,42.26,42.26,42.08,42.12,740027,37.5961322100256,37.5961322100256,37.4359972408395,37.4715827895475,831828.679750743,0.0,1.0
2020-02-20,41.96,42.2,41.76,42.12,676898,37.3292405947155,37.5427538869636,37.1513128511753,37.4715827895475,760868.413809115,0.0,1.0
2020-02-21,41.93,41.96,41.77,41.93,877599,37.3025514331844,37.3292405947155,37.1602092383524,37.3025514331844,986466.733674005,0.0,1.0
2020-02-24,40.08,40.47,40.05,40.13,1297928,35.6567198054384,36.0036789053416,35.6300306439074,35.7012017413234,1458938.30178024,0.0,1.0
2020-02-25,39.18,40.19,39.12,40.12,2214017,34.8560449595079,35.7545800643855,34.8026666364459,35.6923053541464,2488669.78915053,0.0,1.0
2020-02-26,39.26,39.87,39.24,39.6,1298377,34.9272160569239,35.4698956747213,34.9094232825699,35.2296932209421,1459443.00103744,0.0,1.0
2020-02-27,38.19,39.12,38.17,38.73,2738310,33.9753026289843,34.8026666364459,33.9575098546303,34.4557075365426,3078002.27836047,0.0,1.0
2020-02-28,37.88,38.01,37.22,37.48,4700533,33.6995146264972,33.8151676597982,33.1123530728148,33.3436591394169,5283642.56914247,0.0,1.0
2020-03-02,38.68,38.72,37.92,38.31,1674697,34.4112256006576,34.4468111493656,33.7351001752052,34.0820592751084,1882446.17357547,0.0,1.0
2020-03-03,38.8,39.96,38.54,39.65,799773,34.5179822467817,35.5499631593143,34.2866761801795,35.2741751568272,898986.278460503,0.0,1.0
2020-03-04,40.34,40.34,39.36,39.73,915069,35.8880258720406,35.8880258720406,35.016179928694,35.3453462542432,1028584.95453657,0.0,1.0
2020-03-05,39.14,39.55,38.88,39.18,1689616,34.8204594107999,35.1852112850571,34.5891533441977,34.8560449595079,1899215.90234644,0.0,1.0
2020-03-06,38.66,38.85,38.22,38.5,812032,34.3934328263036,34.5624641826667,34.0019917905154,34.2510906314715,912766.029449406,0.0,1.0
2020-03-09,36.07,37.3,35.86,36.74,1602996,32.0892685474592,33.1835241702308,31.902444416742,32.6853264883185,1801850.53562332,0.0,1.0
2020-03-10,37.52,37.62,36.23,37.54,2732779,33.379244688125,33.468208559895,32.2316107422912,33.397037462479,3071785.14786698,0.0,1.0
2020-03-11,35.66,36.85,35.4,36.75,1025944,31.7245166732019,32.7831867472656,31.4932106065998,32.6942228754955,1153214.19761468,0.0,1.0
2020-03-12,31.91,33.51,31.63,33.3,1601596,28.3883714818248,29.8117934301457,28.1392726408687,29.6249692994286,1800276.86310644,0.0,1.0
2020-03-13,34.39,34.44,32.05,34.32,1419851,30.5946755017222,30.6391574376072,28.5129209023029,30.5324007914832,1595986.06912014,0.0,1.0
2020-03-16,31.05,32.33,29.55,30.0,1601931,27.6232821846024,28.7620197432591,26.2888241080515,26.6891615310168,1800653.42045869,0.0,1.0
2020-03-17,32.5,32.74,30.96,31.4,975207,28.9132583252682,29.1267716175163,27.5432147000093,27.9346557357975,1096183.18155105,0.0,1.0
2020-03-18,31.36,32.02,30.55,30.96,1178584,27.8990701870895,28.4862317407719,27.1784628257521,27.5432147000093,1324789.46402679,0.0,1.0
2020-03-19,32.5,33.26,31.48,31.63,1024488,28.9132583252682,29.5893837507206,28.0058268332136,28.1392726408687,1151577.57819712,0.0,1.0
2020-03-20,31.26,32.88,31.23,32.5,1707074,27.8101063153195,29.2513210379944,27.7834171537885,28.9132583252682,1918839.59863197,0.0,1.0
2020-03-23,30.51,31.67,30.33,31.27,701819,27.1428772770441,28.1748581895767,26.982742307858,27.8190027024965,788880.908661422,0.0,1.0
2020-03-24,32.75,33.01,32.12,32.53,1155121,29.1356680046933,29.3669740712954,28.575195612542,28.9399474867992,1298415.83669563,0.0,1.0
2020-03-25,33.83,34.53,32.66,33.06,1231821,30.0964778198099,30.7192249222003,29.0556005201003,29.4114560071805,1384630.60958484,0.0,1.0
2020-03-26,35.31,35.41,33.88,33.88,1235615,31.4131431220067,31.5021069937768,30.1409597556949,30.1409597556949,1388895.26210559,0.0,1.0
2020-03-27,34.79,35.37,33.98,34.01,5158796,30.9505309888024,31.4665214450688,30.229923627465,30.256612788996,5798753.91814545,0.0,1.0
2020-03-30,35.7,35.74,34.65,34.8,6484031,31.76010222191,31.795687770618,30.8259815683244,30.9594273759794,7288386.70236746,0.0,1.0
2020-03-31,35.36,35.63,34.93,35.26,781344,31.4576250578918,31.6978275116709,31.0750804092805,31.3686611861217,878271.127879339,0.0,1.0
2020-04-01,34.5,35.1,34.44,34.68,1135854,30.6925357606693,31.2263189912896,30.6391574376072,30.8526707298554,1276758.73070793,0.0,1.0
2020-04-02,35.15,35.22,34.44,34.56,908300,31.2708009271746,31.3330756374137,30.6391574376072,30.7459140837313,1020976.24791744,0.0,1.0
2020-04-03,34.74,34.95,34.43,34.84,547316,30.9060490529174,31.0928731836345,30.6302610504302,30.9950129246875,615211.533750063,0.0,1.0
2020-04-06,35.73,35.92,35.36,35.5,697531,31.786791383441,31.9558227398041,31.4576250578918,31.5821744783698,784060.97455257,0.0,1.0
2020-04-07,35.6,36.51,35.58,36.45,1059485,31.6711383501399,32.4807095832474,31.6533455757859,32.4273312601854,1190916.01896379,0.0,1.0
2020-04-08,36.07,36.17,35.59,35.8,486129,32.0892685474592,32.1782324192292,31.6622419629629,31.84906609368,546434.17639971,0.0,1.0
2020-04-09,36.28,36.48,35.9,36.01,625265,32.2760926781763,32.4540204217164,31.9380299654501,32.0358902243971,702830.247334689,0.0,1.0
2020-04-13,35.94,36.21,35.71,36.1,545360,31.9736155141581,32.2138179679372,31.768998609087,32.1159577089902,613012.888433618,0.0,1.0
2020-04-14,36.71,36.96,36.56,36.66,1919717,32.6586373267875,32.8810470062127,32.5251915191324,32.6141553909025,2157861.34506587,0.0,1.0
2020-04-15,35.73,35.97,35.56,35.87,527926,31.786791383441,32.0003046756891,31.6355528014319,31.911340803919,593416.169391239,0.0,1.0
2020-04-16,36.15,36.23,35.77,36.15,5198396,32.1604396448752,32.2316107422912,31.822376932149,32.1604396448752,5843266.36933726,0.0,1.0
2020-04-17,37.07,37.1,36.6,36.89,6272288,32.9789072651597,33.0055964266907,32.5607770678405,32.8187722959736,7050376.60255157,0.0,1.0
2020-04-20,37.01,37.56,36.88,36.92,755008,32.9255289420977,33.414830236833,32.8098759087966,32.8454614575046,848668.099733184,0.0,1.0
2020-04-21,36.39,36.74,36.31,36.55,796426,32.3739529371233,32.6853264883185,32.3027818397073,32.5162951319554,895224.077093358,0.0,1.0
2020-04-22,36.75,36.85,36.63,36.85,698927,32.6942228754955,32.7831867472656,32.5874662293715,32.7831867472656,785630.150862264,0.0,1.0
2020-04-23,36.2,36.97,36.1,36.55,1157761,32.2049215807602,32.8899433933897,32.1159577089902,32.5162951319554,1301383.33344175,0.0,1.0
2020-04-24,36.94,36.94,36.48,36.65,826333,32.8632542318586,32.8632542318586,32.4540204217164,32.6052590037255,928841.094209362,0.0,1.0
2020-04-27,37.16,37.26,36.84,36.9,702210,33.0589747497528,33.1479386215228,32.7742903600886,32.8276686831506,789320.412914351,0.0,1.0
2020-04-28,37.36,37.84,37.32,37.84,1153567,33.2369024932929,33.6639290777892,33.2013169445849,33.6639290777892,1296669.06020189,0.0,1.0
2020-04-29,37.42,37.66,37.39,37.57,1039994,33.2902808163549,33.503794108603,33.2635916548239,33.42372662401,1169007.12537339,0.0,1.0
2020-04-30,36.88,37.37,36.76,37.3,889113,32.8098759087966,33.2457988804699,32.7031192626725,33.1835241702308,999409.066073566,0.0,1.0
2020-05-01,36.39,36.74,36.27,36.63,583325,32.3739529371233,32.6853264883185,32.2671962909993,32.5874662293715,655687.514936081,0.0,1.0
2020-05-04,36.45,36.47,36.1,36.38,703631,32.4273312601854,32.4451240345394,32.1159577089902,32.3650565499463,790917.690518987,0.0,1.0
2020-05-05,36.18,36.48,36.16,36.32,890430,32.1871288064062,32.4540204217164,32.1693360320522,32.3116782268843,1000889.44229123,0.0,1.0
2020-05-06,36.34,36.66,36.34,36.66,2377253,32.3294710012383,32.6141553909025,32.3294710012383,32.6141553909025,2672155.50841185,0.0,1.0
2020-05-07,36.68,36.88,36.45,36.68,1709074,32.6319481652565,32.8098759087966,32.4273312601854,32.6319481652565,1921087.70222752,0.0,1.0
2020-05-08,37.25,37.27,36.99,37.12,482979,33.1390422343458,33.1568350086998,32.9077361677437,33.0233892010447,542893.413236726,0.0,1.0
2020-05-11,37.38,37.42,36.89,37.0,390055,33.2546952676469,33.2902808163549,32.8187722959736,32.9166325549207,438442.023980444,0.0,1.0
2020-05-12,37.02,37.58,36.99,37.57,776923,32.9344253292747,33.432623011187,32.9077361677437,33.42372662401,873301.694881385,0.0,1.0
2020-05-13,36.76,37.24,36.6,37.16,591605,32.7031192626725,33.1301458471688,32.5607770678405,33.0589747497528,664994.663821643,0.0,1.0
2020-05-14,36.48,36.5,35.91,36.01,1332025,32.4540204217164,32.4718131960704,31.9469263526271,32.0358902243971,1497265.09592891,0.0,1.0
2020-05-15,36.51,36.67,36.35,36.46,708664,32.4807095832474,32.6230517780795,32.3383673884153,32.4362276473624,796575.043217181,0.0,1.0
2020-05-18,37.44,37.61,37.18,37.18,672358,33.3080735907089,33.459312172718,33.0767675241068,33.0767675241068,755765.218647226,0.0,1.0
2020-05-19,37.24,37.61,37.22,37.51,680553,33.1301458471688,33.459312172718,33.1123530728148,33.370348300948,764976.823129977,0.0,1.0
2020-05-20,37.88,38.01,37.74,37.81,561927,33.6995146264972,33.8151676597982,33.5749652060191,33.6372399162581,631635.054567327,0.0,1.0
2020-05-21,37.57,37.93,37.49,37.75,1286969,33.42372662401,33.7439965623822,33.352555526594,33.5838615931961,1446619.81812844,0.0,1.0
2020-05-22,37.37,37.4,37.09,37.23,643164,33.2457988804699,33.2724880420009,32.9967000395137,33.1212494599918,722949.650463033,0.0,1.0
2020-05-26,37.79,38.11,37.78,38.11,782254,33.6194471419041,33.9041315315683,33.6105507547271,33.9041315315683,879294.015015315,0.0,1.0
2020-05-27,37.58,37.78,37.29,37.78,1523648,33.432623011187,33.6105507547271,33.1746277830538,33.6105507547271,1712659.27357361,0.0,1.0
2020-05-28,38.1,38.5,38.08,38.08,682270,33.8952351443913,34.2510906314715,33.8774423700373,33.8774423700373,766906.820066754,0.0,1.0
2020-05-29,38.31,38.43,38.06,38.4,1731388,34.0820592751084,34.1888159212325,33.8596495956833,34.1621267597015,1946169.79404303,0.0,1.0
2020-06-01,38.8,38.86,38.43,38.43,1645667,34.5179822467817,34.5713605698437,34.1888159212325,34.1888159212325,1849814.94988611,0.0,1.0
2020-06-02,38.96,38.96,38.61,38.68,873633,34.6603244416138,34.6603244416138,34.3489508904186,34.4112256006576,982008.744244035,0.0,1.0
2020-06-03,39.62,39.72,39.06,39.21,1192171,35.2474859952961,35.3364498670662,34.7492883133838,34.8827341210389,1340061.95580313,0.0,1.0
2020-06-04,39.37,39.52,39.21,39.28,709899,35.025076315871,35.1585221235261,34.8827341210389,34.945008831278,797963.247187431,0.0,1.0
2020-06-05,39.32,39.55,39.17,39.36,1821357,34.980594379986,35.1852112850571,34.8471485723309,35.016179928694,2047299.61023689,0.0,1.0
2020-06-08,39.79,39.79,39.38,39.48,730652,35.3987245773052,35.3987245773052,35.033972703048,35.1229365748181,821290.69414662,0.0,1.0
2020-06-09,39.87,40.04,39.66,39.66,704964,35.4698956747213,35.6211342567304,35.2830715440042,35.2830715440042,792416.051565419,0.0,1.0
2020-06-10,39.81,40.24,39.78,40.13,734565,35.4165173516593,35.7990620002705,35.3898281901282,35.7012017413234,825689.108831304,0.0,1.0
2020-06-11,38.25,39.43,38.17,39.3,2669476,34.0286809520464,35.078454638933,33.9575098546303,34.962801605632,3000629.29691254,0.0,1.0
2020-06-12,38.61,39.04,38.17,38.98,1390130,34.3489508904186,34.7314955390298,33.9575098546303,34.6781172159678,1562578.12563852,0.0,1.0
2020-06-15,38.36,38.52,37.67,37.78,1130333,34.6814542507979,34.826110994284,34.057622044514,34.1570735556607,1250223.63729175,0.623751,1.0
2020-06-16,38.75,38.91,38.33,38.86,2139792,35.0340550630453,35.1787118065314,34.6543311113942,35.133506574192,2366752.57405366,0.0,1.0
2020-06-17,39.28,39.39,39.11,39.35,855747,35.5132305258431,35.6126820369898,35.3595327358891,35.5765178511183,946513.219503902,0.0,1.0
2020-06-18,39.19,39.32,39.04,39.17,592578,35.4318611076321,35.5493947117146,35.2962454106139,35.4137790146964,655430.764685338,0.0,1.0
2020-06-19,39.17,39.64,39.05,39.64,916858,35.4137790146964,35.8387081986869,35.3052864570818,35.8387081986869,1014106.05869247,0.0,1.0
2020-06-22,39.42,39.49,39.19,39.33,642941,35.6398051763934,35.7030925016686,35.4318611076321,35.5584357581825,711135.599495013,0.0,1.0
2020-06-23,39.45,39.73,39.43,39.69,859419,35.6669283157971,35.9200776168978,35.6488462228613,35.8839134310263,950574.69625114,0.0,1.0
2020-06-24,38.63,39.26,38.55,39.21,909513,34.9255625054307,35.4951484329073,34.8532341336876,35.4499432005679,1005981.99913135,0.0,1.0
2020-06-25,39.23,39.24,38.49,38.64,934616,35.4680252935037,35.4770663399716,34.7989878548804,34.9346035518986,1033747.59030398,0.0,1.0
2020-06-26,38.72,39.2,38.65,39.19,1106852,35.0069319236417,35.4409021541,34.9436445983665,35.4318611076321,1224252.08622914,0.0,1.0
2020-06-29,38.87,38.96,38.74,38.93,1139887,35.1425476206599,35.2239170388708,35.0250140165774,35.1967938994672,1260790.9980878,0.0,1.0
2020-06-30,38.96,39.11,38.76,38.76,1328524,35.2239170388708,35.3595327358891,35.0430961095132,35.0430961095132,1469436.09317731,0.0,1.0
2020-07-01,39.37,39.42,39.09,39.2,835046,35.594599944054,35.6398051763934,35.3414506429533,35.4409021541,923616.533734686,0.0,1.0
2020-07-02,39.5,39.66,39.41,39.49,652170,35.7121335481365,35.8567902916226,35.6307641299256,35.7030925016686,721343.488629069,0.0,1.0
2020-07-06,40.08,40.08,39.89,39.98,616067,36.2365142432737,36.2365142432737,36.0647343603839,36.1461037785949,681411.164281161,0.0,1.0
2020-07-07,39.64,39.95,39.59,39.87,359288,35.8387081986869,36.1189806391912,35.7935029663474,36.0466522674482,397396.475370779,0.0,1.0
2020-07-08,40.14,40.14,39.79,39.81,665931,36.290760522081,36.290760522081,35.9743238957051,35.9924059886409,736564.071831339,0.0,1.0
2020-07-09,39.84,40.27,39.64,40.27,737967,36.0195291280445,36.4082941261635,35.8387081986869,36.4082941261635,816240.689196265,0.0,1.0
2020-07-10,40.21,40.27,39.9,40.06,1886311,36.3540478473562,36.4082941261635,36.0737754068518,36.2184321503379,2086385.69296255,0.0,1.0
2020-07-13,39.88,40.42,39.83,40.25,949212,36.055693313916,36.5439098231817,36.0104880815766,36.3902120332277,1049891.73916092,0.0,1.0
2020-07-14,40.47,40.53,39.97,39.97,1445861,36.5891150555211,36.6433613343284,36.137062732127,36.137062732127,1599218.63595798,0.0,1.0
2020-07-15,40.73,41.07,40.67,40.85,1046353,36.8241822636861,37.1315778435941,36.7699359848788,36.9326748213007,1157336.15983178,0.0,1.0
2020-07-16,40.72,40.79,40.53,40.53,434435,36.8151412172182,36.8784285424934,36.6433613343284,36.6433613343284,480514.066091003,0.0,1.0
2020-07-17,40.92,40.96,40.8,40.84,194488,36.9959621465758,37.0321263324474,36.8874695889612,36.9236337748328,215116.691072099,0.0,1.0
2020-07-20,41.22,41.23,40.96,41.09,502492,37.2671935406123,37.2762345870802,37.0321263324474,37.1496599365299,555789.644246436,0.0,1.0
2020-07-21,41.07,41.26,41.02,41.18,791233,37.1315778435941,37.3033577264838,37.0863726112547,37.2310293547408,875156.43549756,0.0,1.0
2020-07-22,41.68,41.7,41.39,41.45,720433,37.6830816781349,37.7011637710707,37.4208913305663,37.4751376093736,796846.916514876,0.0,1.0
2020-07-23,41.22,41.58,41.15,41.56,561592,37.2671935406123,37.5926712134561,37.2039062153371,37.5745891205203,621158.183397238,0.0,1.0
2020-07-24,40.91,41.0,40.78,40.9,507851,36.986921100108,37.0682905183189,36.8693874960255,36.9778800536401,561717.055436099,0.0,1.0
2020-07-27,41.44,41.47,41.2,41.24,551526,37.4660965629057,37.4932197023094,37.2491114476766,37.2852756335481,610024.516475208,0.0,1.0
2020-07-28,41.3,41.54,41.275,41.43,483554,37.3395219123554,37.5565070275846,37.3169192961857,37.4570555164379,534842.95398522,0.0,1.0
2020-07-29,41.81,41.85,41.4,41.45,843462,37.8006152822174,37.8367794680889,37.4299323770342,37.4751376093736,932925.190680424,0.0,1.0
2020-07-30,41.42,41.42,40.74,41.05,1285522,37.44801446997,37.44801446997,36.833223310154,37.1134957506583,1421873.0149952,0.0,1.0
2020-07-31,40.53,41.29,40.255,41.24,972047,36.6433613343284,37.3304808658875,36.3947325564616,37.2852756335481,1075148.77116614,0.0,1.0
2020-08-03,41.17,41.235,40.935,41.04,895196,37.2219883082729,37.2807551103141,37.0095237162777,37.1044547041904,990146.442870399,0.0,1.0
2020-08-04,41.22,41.22,40.805,40.88,982443,37.2671935406123,37.2671935406123,36.8919901121952,36.9597979607043,1086647.44008343,0.0,1.0
2020-08-05,41.21,41.47,41.12,41.36,773227,37.2581524941444,37.4932197023094,37.1767830759335,37.3937681911627,855240.599356287,0.0,1.0
2020-08-06,41.23,41.26,40.86,41.07,632707,37.2762345870802,37.3033577264838,36.9417158677685,37.1315778435941,699816.113375397,0.0,1.0
2020-08-07,41.1,41.11,40.9,40.98,469398,37.1587009829977,37.1677420294656,36.9778800536401,37.0502084253831,519185.474455292,0.0,1.0
2020-08-10,41.03,41.05,40.83,40.99,447537,37.0954136577226,37.1134957506583,36.9145927283649,37.059249471851,495005.751369409,0.0,1.0
2020-08-11,40.76,41.33,40.74,41.26,1134798,36.8513054030897,37.366645051759,36.833223310154,37.3033577264838,1255162.22489426,0.0,1.0
2020-08-12,41.77,41.92,41.62,41.68,1221291,37.7644510963459,37.9000667933641,37.6288353993276,37.6830816781349,1350829.24785146,0.0,1.0
2020-08-13,41.77,41.92,41.61,41.85,1193975,37.7644510963459,37.9000667933641,37.6197943528597,37.8367794680889,1320615.93117729,0.0,1.0
2020-08-14,41.5,41.58,41.41,41.48,592012,37.520342841713,37.5926712134561,37.4389734235021,37.5022607487773,654804.730960137,0.0,1.0
2020-08-17,41.95,41.955,41.76,41.76,415945,37.9271899327678,37.9317104560017,37.755410049878,37.755410049878,460062.893690016,0.0,1.0
2020-08-18,41.86,42.09,41.7,42.03,1144205,37.8458205145568,38.0537645833181,37.7011637710707,37.9995183045108,1265566.99389243,0.0,1.0
2020-08-19,41.76,42.12,41.69,42.06,582456,37.755410049878,38.0808877227218,37.6921227246028,38.0266414439145,644235.158030779,0.0,1.0
2020-08-20,41.94,41.95,41.56,41.6,685780,37.9181488862999,37.9271899327678,37.5745891205203,37.6107533063919,758518.388812798,0.0,1.0
2020-08-21,41.71,41.71,41.4,41.44,436446,37.7102048175386,37.7102048175386,37.4299323770342,37.4660965629057,482738.366128774,0.0,1.0
2020-08-24,41.99,42.12,41.8799,42.12,442909,37.9633541186393,38.0808877227218,37.8638121970279,38.0808877227218,489886.874902575,0.0,1.0
2020-08-25,41.95,42.19,41.7,42.17,716435,37.9271899327678,38.1441750479969,37.7011637710707,38.1260929550612,792424.862038988,0.0,1.0
2020-08-26,42.19,42.25,42.01,42.03,581348,38.1441750479969,38.1984213268042,37.981436211575,37.9995183045108,643009.636180033,0.0,1.0
2020-08-27,41.81,42.33,41.685,42.3,545972,37.8006152822174,38.2707496985473,37.6876022013689,38.2436265591436,603881.422288345,0.0,1.0
2020-08-28,41.87,41.91,41.64,41.8,852889,37.8548615610247,37.8910257468962,37.6469174922634,37.7915742357495,943352.081011635,0.0,1.0
2020-08-31,41.73,42.13,41.69,41.88,676448,37.7282869104743,38.0899287691896,37.6921227246028,37.8639026074926,748196.574813556,0.0,1.0
2020-09-01,41.82,41.82,41.56,41.75,745630,37.8096563286853,37.8096563286853,37.5745891205203,37.7463690034101,824716.477952823,0.0,1.0
2020-09-02,42.55,42.58,42.17,42.22,834870,38.4696527208407,38.4967758602444,38.1260929550612,38.1712981874006,923421.866003881,0.0,1.0
2020-09-03,41.46,42.46,41.31,42.46,1171159,37.4841786558415,38.3882833026298,37.3485629588233,38.3882833026298,1295379.91443846,0.0,1.0
2020-09-04,41.56,41.76,40.81,41.7,1089599,37.5745891205203,37.755410049878,36.8965106354291,37.7011637710707,1205169.11827705,0.0,1.0
2020-09-08,41.14,41.45,40.85,41.04,1693745,37.1948651688693,37.4751376093736,36.9326748213007,37.1044547041904,1873394.86199617,0.0,1.0
2020-09-09,42.09,42.21,41.93,41.96,947775,38.0537645833181,38.1622571409327,37.909107839832,37.9362309792356,1048302.32138157,0.0,1.0
2020-09-10,41.77,42.56,41.77,42.51,1378340,37.7644510963459,38.4786937673086,37.7644510963459,38.4334885349692,1524535.90952818,0.0,1.0
2020-09-11,42.25,42.58,42.13,42.46,761814,38.1984213268042,38.4967758602444,38.0899287691896,38.3882833026298,842617.060653612,0.0,1.0
2020-09-14,42.43,42.69,42.425,42.52,610688,38.3611601632261,38.5962273713911,38.3566396399922,38.4425295814371,675461.631758451,0.0,1.0
2020-09-15,42.71,42.96,42.62,42.92,571192,38.6143094643268,38.8403356260239,38.5329400461159,38.8041714401524,631776.423259297,0.0,1.0
2020-09-16,42.68,43.025,42.62,43.0,897458,38.5871863249232,38.8991024280651,38.5329400461159,38.8764998118954,992648.365637896,0.0,1.0
2020-09-17,42.81,42.83,42.54,42.54,1037132,38.7047199290057,38.7228020219414,38.4606116743728,38.4606116743728,1147137.11923094,0.0,1.0
2020-09-18,42.67,42.88,42.49,42.83,1053756,38.5781452784553,38.7680072542808,38.4154064420334,38.7228020219414,1165524.37125874,0.0,1.0
2020-09-21,41.92,41.95,41.44,41.86,1745219,37.9000667933641,37.9271899327678,37.4660965629057,37.8458205145568,1930328.53685655,0.0,1.0
2020-09-22,41.73,41.76,41.33,41.72,1048843,37.7282869104743,37.755410049878,37.366645051759,37.7192458640065,1160090.265796,0.0,1.0
2020-09-23,40.94,41.61,40.92,41.6,753759,37.0140442395116,37.6197943528597,36.9959621465758,37.6107533063919,833707.693769353,0.0,1.0
2020-09-24,40.76,41.03,40.53,40.81,650498,36.8513054030897,37.0954136577226,36.6433613343284,36.8965106354291,719494.145186427,0.0,1.0
2020-09-25,40.99,41.04,40.455,40.55,868730,37.059249471851,37.1044547041904,36.5755534858193,36.6614434272642,960873.282850686,0.0,1.0
2020-09-28,41.28,41.34,41.095,41.17,737711,37.3214398194196,37.3756860982269,37.1541804597638,37.2219883082729,815957.536133277,0.0,1.0
2020-09-29,41.22,41.4,41.09,41.27,563099,37.2671935406123,37.4299323770342,37.1496599365299,37.3123987729517,622825.02584225,0.0,1.0
2020-09-30,41.07,41.49,40.955,41.25,708678,37.1315778435941,37.5113017952452,37.0276058092134,37.294316680016,783845.103017114,0.0,1.0
2020-10-01,41.39,41.54,41.255,41.54,751627,37.4208913305663,37.5565070275846,37.2988372032499,37.5565070275846,831349.559666654,0.0,1.0
2020-10-02,41.48,41.57,41.09,41.09,830517,37.5022607487773,37.5836301669882,37.1496599365299,37.1496599365299,918607.157866427,0.0,1.0
2020-10-05,41.98,41.98,41.74,41.75,411831,37.9543130721714,37.9543130721714,37.7373279569422,37.7463690034101,455512.535482463,0.0,1.0
2020-10-06,41.25,41.735,41.15,41.73,1093179,37.294316680016,37.7328074337083,37.2039062153371,37.7282869104743,1209128.83689228,0.0,1.0
2020-10-07,41.41,41.46,41.25,41.4,772592,37.4389734235021,37.4841786558415,37.294316680016,37.4299323770342,854538.247032077,0.0,1.0
2020-10-08,41.72,41.73,41.55,41.6,562019,37.7192458640065,37.7282869104743,37.5655480740524,37.6107533063919,621630.473857768,0.0,1.0
2020-10-09,42.24,42.25,41.98,42.04,776871,38.1893802803364,38.1984213268042,37.9543130721714,38.0085593509787,859271.106237259,0.0,1.0
2020-10-12,42.56,42.6,42.33,42.38,864749,38.4786937673086,38.5148579531801,38.2707496985473,38.3159549308867,956470.031507887,0.0,1.0
2020-10-13,42.04,42.24,41.99,42.24,729109,38.0085593509787,38.1893802803364,37.9633541186393,38.1893802803364,806443.150790211,0.0,1.0
2020-10-14,41.75,42.05,41.725,42.03,664188,37.7463690034101,38.0176003974466,37.7237663872404,37.9995183045108,734636.197656384,0.0,1.0
2020-10-15,41.18,41.19,40.9156,40.95,452039,37.2310293547408,37.2400704012087,36.99198408613,37.0230852859795,499985.263438054,0.0,1.0
2020-10-16,41.42,41.71,41.37,41.38,1598899,37.44801446997,37.7102048175386,37.4028092376306,37.4118502840984,1768488.86429233,0.0,1.0
2020-10-19,41.31,41.78,41.235,41.75,773354,37.3485629588233,37.7734921428138,37.2807551103141,37.7463690034101,855381.069821127,0.0,1.0
2020-10-20,41.67,41.91,41.63,41.79,575520,37.674040631667,37.8910257468962,37.6378764457955,37.7825331892816,636563.479730442,0.0,1.0
2020-10-21,41.13,41.6,41.1,41.49,860586,37.1858241224014,37.6107533063919,37.1587009829977,37.5113017952452,951865.476034371,0.0,1.0
2020-10-22,41.19,41.28,40.895,41.09,1561738,37.2400704012087,37.3214398194196,36.9733595304061,37.1496599365299,1727386.32142629,0.0,1.0
2020-10-23,41.44,41.45,41.16,41.4,730596,37.4660965629057,37.4751376093736,37.212947261805,37.4299323770342,808087.871902179,0.0,1.0
2020-10-26,40.95,41.06,40.7,41.02,1750225,37.0230852859795,37.1225367971262,36.7970591242824,37.0863726112547,1935865.50651795,0.0,1.0
2020-10-27,40.52,40.83,40.445,40.79,898965,36.6343202878605,36.9145927283649,36.5665124393514,36.8784285424934,994315.208082911,0.0,1.0
2020-10-28,39.14,39.5,39.06,39.37,1738134,35.3866558752927,35.7121335481365,35.3143275035497,35.594599944054,1922492.05462502,0.0,1.0
2020-10-29,39.06,39.26,38.79,39.01,1094750,35.3143275035497,35.4951484329073,35.0702192489168,35.2691222712103,1210866.46760304,0.0,1.0
2020-10-30,38.93,38.97,38.63,38.9,2038710,35.1967938994672,35.2329580853387,34.9255625054307,35.1696707600635,2254949.14470609,0.0,1.0
2020-11-02,39.61,39.635,39.345,39.5,1313937,35.8115850592832,35.8341876754529,35.5719973278843,35.7121335481365,1453301.89892024,0.0,1.0
2020-11-03,40.78,40.95,40.38,40.45,1445938,36.8693874960255,37.0230852859795,36.5077456373102,36.5710329625854,1599303.8030902,0.0,1.0
2020-11-04,41.65,42.08,41.19,41.26,1530864,37.6559585387313,38.0447235368502,37.2400704012087,37.3033577264838,1693237.61960325,0.0,1.0
2020-11-05,42.21,42.34,42.05,42.2,1539047,38.1622571409327,38.2797907450152,38.0176003974466,38.1532160944648,1702288.563019,0.0,1.0
2020-11-06,42.52,42.71,42.45,42.55,928445,38.4425295814371,38.6143094643268,38.3792422561619,38.4696527208407,1026922.05299265,0.0,1.0
2020-11-09,42.11,42.82,42.1,42.82,2454127,38.0718466762539,38.7137609754735,38.062805629786,38.7137609754735,2714428.03520369,0.0,1.0
2020-11-10,42.01,42.24,41.92,42.15,4487145,37.981436211575,38.1893802803364,37.9000667933641,38.1080108621254,4963081.44852491,0.0,1.0
2020-11-11,42.56,42.68,42.4,42.63,1976265,38.4786937673086,38.5871863249232,38.3340370238225,38.5419810925838,2185880.81260335,0.0,1.0
2020-11-12,42.31,42.72,42.28,42.65,1299986,38.2526676056115,38.6233505107947,38.2255444662079,38.5600631855195,1437871.16305403,0.0,1.0
2020-11-13,42.82,42.83,42.59,42.63,872004,38.7137609754735,38.7228020219414,38.5058169067122,38.5419810925838,964494.545070309,0.0,1.0
2020-11-16,43.07,43.1,42.91,42.96,715326,38.9397871371706,38.9669102765743,38.7951303936845,38.8403356260239,791198.234121591,0.0,1.0
2020-11-17,43.09,43.205,43.0,43.18,777584,38.9578692301064,39.061841264487,38.8764998118954,39.0392386483173,860059.731760347,0.0,1.0
2020-11-18,42.76,43.14,42.74,43.08,732717,38.6595146966662,39.0030744624458,38.6414326037305,38.9488281836385,810433.839271703,0.0,1.0
2020-11-19,42.94,42.96,42.62,42.74,835761,38.8222535330881,38.8403356260239,38.5329400461159,38.6414326037305,924407.371391079,0.0,1.0
2020-11-20,42.86,42.91,42.65,42.7,744005,38.7499251613451,38.7951303936845,38.5600631855195,38.605268417859,822919.119642839,0.0,1.0
2020-11-23,42.55,42.82,42.42,42.81,544883,38.4696527208407,38.7137609754735,38.3521191167582,38.7047199290057,602676.915703993,0.0,1.0
2020-11-24,42.84,42.84,42.52,42.53,1030195,38.7318430684093,38.7318430684093,38.4425295814371,38.4515706279049,1139464.33486395,0.0,1.0
2020-11-25,42.88,42.93,42.73,42.79,802687,38.7680072542808,38.8132124866203,38.6323915572626,38.6866378360699,887825.322932981,0.0,1.0
2020-11-27,43.07,43.13,42.86,42.87,619101,38.9397871371706,38.9940334159779,38.7499251613451,38.758966207813,684766.970504233,0.0,1.0
2020-11-30,42.53,43.4,42.51,43.33,1326099,38.4515706279049,39.2381416706107,38.4334885349692,39.1748543453356,1466753.88154549,0.0,1.0
2020-12-01,43.23,43.26,42.84,42.84,2962267,39.0844438806567,39.1115670200604,38.7318430684093,38.7318430684093,3276464.74390231,0.0,1.0
2020-12-02,43.19,43.335,43.15,43.18,976872,39.0482796947852,39.1793748685695,39.0121155089137,39.0392386483173,1080485.54276348,0.0,1.0
2020-12-03,43.01,43.2319,42.95,43.14,793815,38.8855408583633,39.0861616794856,38.831294579556,39.0030744624458,878012.299593794,0.0,1.0
2020-12-04,43.25,43.315,43.15,43.19,865621,39.1025259735925,39.1612927756337,39.0121155089137,39.0482796947852,957434.521628691,0.0,1.0
2020-12-07,43.21,43.38,43.17,43.27,703131,39.066361787721,39.220059577675,39.0301976018494,39.1206080665283,777709.751296818,0.0,1.0
2020-12-08,43.44,43.45,43.04,43.04,770397,39.2743058564823,39.2833469029502,38.912663997767,38.912663997767,852110.430730283,0.0,1.0
2020-12-09,43.56,43.72,43.355,43.71,1617626,39.3827984140969,39.527455157583,39.1974569615053,39.5184141111151,1789202.17448991,0.0,1.0
2020-12-10,43.49,43.76,43.41,43.52,973255,39.3195110888217,39.5636193434545,39.2471827170786,39.3466342282253,1076484.89968211,0.0,1.0
2020-12-11,43.53,43.6,43.29,43.47,501000,39.3556752746932,39.4189625999684,39.138690159464,39.3014289958859,554139.392801208,0.0,1.0
2020-12-14,43.29,43.57,43.26,43.42,626332,39.1591410065744,39.4124225838865,39.1320036947195,39.2767360246121,692403.142230517,0.02262,1.0
2020-12-15,43.65,43.66,43.28,43.39,470626,39.4847887488328,39.4938345194511,39.1500952359561,39.2495987127573,520271.870534125,0.0,1.0
2020-12-16,43.85,43.93,43.68,43.74,502900,39.6657041611986,39.7380703261449,39.5119260606877,39.5662006843974,555950.422823242,0.0,1.0
2020-12-17,44.29,44.48,44.26,44.45,1029993,40.0637180684033,40.2355877101508,40.0365807565484,40.2084503982959,1138645.94125071,0.0,1.0
2020-12-18,44.31,44.37,44.2,44.37,563058,40.0818096096399,40.1360842333496,39.9823061328387,40.1360842333496,622454.430650247,0.0,1.0
2020-12-21,43.69,43.71,43.02,43.33,902916,39.5209718313059,39.5390633725425,38.9149051998806,39.1953240890475,998163.714404198,0.0,1.0
2020-12-22,43.59,43.73,43.56,43.72,795291,39.4305141251231,39.5571549137791,39.4033768132682,39.5481091431608,879185.459768381,0.0,1.0
2020-12-23,43.79,43.83,43.58,43.75,626065,39.6114295374888,39.647612619962,39.4214683545048,39.5752464550157,692107.97666501,0.0,1.0
2020-12-24,43.73,43.745,43.59,43.67,271213,39.5571549137791,39.5707235697065,39.4305141251231,39.5028802900694,299822.990704236,0.0,1.0
2020-12-28,44.42,44.485,44.3325,44.36,457937,40.1813130864411,40.24011059546,40.102162593531,40.1270384627313,506244.320493949,0.0,1.0
2020-12-29,44.9,45.015,44.78,44.86,521069,40.615510076119,40.7195364382293,40.5069608286995,40.5793269936458,576036.052634885,0.0,1.0
2020-12-30,45.05,45.245,44.99,44.99,627814,40.7511966353933,40.9275891624499,40.6969220116836,40.6969220116836,694041.476942436,0.0,1.0
2020-12-31,44.68,45.13,44.55,45.13,615187,40.4165031225166,40.8235628003396,40.2989081044788,40.8235628003396,680082.467220843,0.0,1.0
2021-01-04,45.17,45.579,44.97,45.53,1075793,40.8597458828128,41.2297179011008,40.678830470447,41.1853936250712,1189277.33788086,0.0,1.0
2021-01-05,45.5,45.59,45.12,45.24,1396903,41.1582563132163,41.2396682487809,40.8145170297213,40.9230662771408,1544260.91368673,0.0,1.0
2021-01-06,45.3,45.54,45.16,45.16,1214726,40.9773409008505,41.1944393956895,40.8507001121945,40.8507001121945,1342866.24242272,0.0,1.0
2021-01-07,45.32,45.45,45.195,45.37,1057713,40.9954324420871,41.1130274601249,40.8823603093585,41.0406612951786,1169290.09659105,0.0,1.0
2021-01-08,45.46,45.47,45.0801,45.36,782548,41.1220732307432,41.1311190013614,40.7784244049544,41.0316155245603,865098.213321699,0.0,1.0
2021-01-11,45.22,45.33,45.05,45.05,593932,40.9049747359042,41.0044782127054,40.7511966353933,40.7511966353933,656585.298326216,0.0,1.0
2021-01-12,45.46,45.49,45.09,45.17,867309,41.1220732307432,41.149210542598,40.7873797178665,40.8597458828128,958800.567246775,0.0,1.0
2021-01-13,45.32,45.47,45.255,45.35,477627,40.9954324420871,41.1311190013614,40.9366349330682,41.022569753942,528011.399088878,0.0,1.0
2021-01-14,45.34,45.45,45.24,45.24,371763,41.0135239833237,41.1130274601249,40.9230662771408,40.9230662771408,410979.910598602,0.0,1.0
2021-01-15,45.12,45.35,45.01,45.18,812446,40.8145170297213,41.022569753942,40.7150135529201,40.8687916534311,898150.123724502,0.0,1.0
2021-01-19,45.29,45.44,45.1145,45.44,542477,40.9682951302322,41.1039816895066,40.8095418558813,41.1039816895066,599702.361347951,0.0,1.0
2021-01-20,45.54,45.58,45.35,45.44,420304,41.1944393956895,41.2306224781626,41.022569753942,41.1039816895066,464641.4526035,0.0,1.0
2021-01-21,45.71,45.745,45.485,45.69,864128,41.3482174962004,41.3798776933644,41.1446876572889,41.3301259549638,955284.0067079,0.0,1.0
2021-01-22,45.69,45.755,45.535,45.6,623240,41.3301259549638,41.3889234639827,41.1899165103803,41.2487140193992,688984.970213477,0.0,1.0
2021-01-25,45.67,45.71,45.275,45.52,1086066,41.3120344137272,41.3482174962004,40.9547264743048,41.1763478544529,1200634.02647435,0.0,1.0
2021-01-26,45.79,45.825,45.6,45.75,597337,41.4205836611467,41.4522438583107,41.2487140193992,41.3844005786735,660349.488403196,0.0,1.0
2021-01-27,45.13,45.53,44.98,45.32,1827329,40.8235628003396,41.1853936250712,40.6878762410653,40.9954324420871,2020092.1260433,0.0,1.0
2021-01-28,45.23,45.56,45.23,45.28,1333244,40.9140205065225,41.2125309369261,40.9140205065225,40.9592493596139,1473886.58883784,0.0,1.0
2021-01-29,44.03,44.49,43.79,44.42,1643089,39.8285280323278,40.2446334807691,39.6114295374888,40.1813130864411,1816416.83095291,0.0,1.0
2021-02-01,44.45,44.56,44.35,44.51,1269386,40.2084503982959,40.3079538750971,40.117992692113,40.2627250220057,1403292.27167609,0.0,1.0
2021-02-02,44.79,44.81,44.585,44.67,838683,40.5160065993178,40.5340981405544,40.3305683016428,40.4074573518983,927154.83886392,0.0,1.0
2021-02-03,44.63,44.7,44.45,44.7,818181,40.3712742694252,40.4345946637532,40.2084503982959,40.4345946637532,904490.103193364,0.0,1.0
2021-02-04,44.66,44.66,44.345,44.46,1245970,40.39841158128,40.39841158128,40.1134698068039,40.2174961689142,1377406.14103216,0.0,1.0
2021-02-05,44.47,44.495,44.32,44.45,936269,40.2265419395325,40.2491563660782,40.0908553802582,40.2084503982959,1035035.08933445,0.0,1.0
2021-02-08,44.51,44.745,44.43,44.7,669997,40.2627250220057,40.4753006315355,40.1903588570594,40.4345946637532,740674.319825619,0.0,1.0
2021-02-09,45.1,45.118,44.82,44.83,903124,40.7964254884847,40.8127078755977,40.5431439111726,40.5521896817909,998393.656118152,0.0,1.0
2021-02-10,45.12,45.4311,44.925,45.38,749964,40.8145170297213,41.0959309536563,40.6381245026647,41.0497070657968,829076.959439671,0.0,1.0
2021-02-11,45.38,45.39,45.17,45.25,906396,41.0497070657968,41.0587528364151,40.8597458828128,40.9321120477591,1002010.81615688,0.0,1.0
2021-02-12,45.36,45.38,45.12,45.13,311485,41.0316155245603,41.0497070657968,40.8145170297213,40.8235628003396,344343.24409047,0.0,1.0
2021-02-16,45.48,45.61,45.36,45.57,672912,41.1401647719797,41.2577597900175,41.0316155245603,41.2215767075443,743896.820287998,0.0,1.0
2021-02-17,44.84,44.93,44.62,44.88,672208,40.5612354524092,40.6426473879738,40.3622284988069,40.5974185348824,743118.556025386,0.0,1.0
2021-02-18,44.76,44.8,44.5,44.73,586766,40.4888692874629,40.5250523699361,40.2536792513874,40.461731975608,648663.364084913,0.0,1.0
2021-02-19,44.57,44.83,44.52,44.83,634253,40.3169996457154,40.5521896817909,40.271770792624,40.5521896817909,701159.720673912,0.0,1.0
2021-02-22,44.45,44.69,44.45,44.56,726501,40.2084503982959,40.4255488931349,40.2084503982959,40.3079538750971,803138.870812306,0.0,1.0
2021-02-23,43.86,44.0,43.6,43.91,890169,39.6747499318169,39.8013907204729,39.4395598957413,39.7199787849083,984072.046001477,0.0,1.0
2021-02-24,44.09,44.225,43.76,43.9,843173,39.8828026560375,40.0049205593844,39.584292225634,39.71093301429,932118.484516091,0.0,1.0
2021-02-25,43.45,44.2,43.43,44.14,1009332,39.303873336467,39.9823061328387,39.2857817952304,39.928031509129,1115805.43282766,0.0,1.0
2021-02-26,43.23,43.67,43.07,43.67,1747343,39.1048663828646,39.5028802900694,38.960134052972,39.5028802900694,1931668.48213807,0.0,1.0
2021-03-01,43.77,43.8,43.455,43.5,1131388,39.5933379962523,39.6204753081071,39.3083962217761,39.3491021895585,1250736.99935801,0.0,1.0
2021-03-02,44.05,44.18,43.97,44.0,897453,39.8466195735644,39.9642145916021,39.7742534086181,39.8013907204729,992124.427945888,0.0,1.0
2021-03-03,43.51,43.78,43.41,43.67,475058,39.3581479601767,39.6023837668706,39.2676902539938,39.5028802900694,525171.397823751,0.0,1.0
2021-03-04,43.03,43.635,42.81,43.54,1137556,38.9239509704989,39.4712200929054,38.7249440168965,39.3852852720316,1257555.65556794,0.0,1.0
2021-03-05,43.29,43.39,42.59,43.15,1573841,39.1591410065744,39.2495987127573,38.5259370632941,39.0325002179183,1739863.92803053,0.0,1.0
2021-03-08,43.05,43.425,43.04,43.21,1521910,38.9420425117354,39.2812589099213,38.9329967411171,39.0867748416281,1682454.7782838,0.0,1.0
2021-03-09,43.82,43.925,43.6,43.62,664912,39.6385668493437,39.7335474408357,39.4395598957413,39.4576514369779,735052.908212861,0.0,1.0
2021-03-10,43.93,44.16,43.855,44.16,461583,39.7380703261449,39.9461230503655,39.6702270465077,39.9461230503655,510274.933422193,0.0,1.0
2021-03-11,44.2,44.29,44.0,44.14,755828,39.9823061328387,40.0637180684033,39.8013907204729,39.928031509129,835559.546990745,0.0,1.0
2021-03-12,43.95,43.96,43.655,43.72,607425,39.7561618673815,39.7652076379998,39.4893116341419,39.5481091431608,671501.661529942,0.0,1.0
2021-03-15,44.19,44.2,43.82,43.97,457157,39.9732603622204,39.9823061328387,39.6385668493437,39.7742534086181,505382.039066624,0.0,1.0
2021-03-16,44.4,44.44,44.28,44.33,512692,40.1632215452045,40.1994046276776,40.054672297785,40.0999011508765,566775.371203209,0.0,1.0
2021-03-17,44.49,44.515,43.98,44.09,2890383,40.2446334807691,40.2672479073148,39.7832991792363,39.8828026560375,3195286.63943351,0.0,1.0
2021-03-18,44.03,44.61,44.03,44.24,3150807,39.8285280323278,40.3531827281886,39.8285280323278,40.0184892153119,3483182.50921541,0.0,1.0
2021-03-19,44.36,44.45,44.1,44.21,1022053,40.1270384627313,40.2084503982959,39.8918484266558,39.991351903457,1129868.35851613,0.0,1.0
2021-03-22,44.94,45.08,44.61,44.64,574911,40.6516931585921,40.7783339472482,40.3531827281886,40.3803200400434,635557.791878571,0.0,1.0
2021-03-23,44.6,44.885,44.54,44.78,452465,40.3441369575703,40.6019414201915,40.2898623338605,40.5069608286995,500195.084634556,0.0,1.0
2021-03-24,44.43,44.63,44.41,44.5,635126,40.1903588570594,40.3712742694252,40.1722673158228,40.2536792513874,702124.81257911,0.0,1.0
2021-03-25,44.61,44.65,44.38,44.63,455555,40.3531827281886,40.3893658106617,40.1451300039679,40.3712742694252,503611.045673577,0.0,1.0
2021-03-26,44.78,44.825,44.47,44.52,842315,40.5069608286995,40.5476667964818,40.2265419395325,40.271770792624,931169.974946032,0.0,1.0
2021-03-29,44.66,44.75,44.56,44.58,810527,40.39841158128,40.4798235168446,40.3079538750971,40.3260454163337,896028.690315479,0.0,1.0
2021-03-30,44.62,44.65,44.46,44.56,486939,40.3622284988069,40.3893658106617,40.2174961689142,40.3079538750971,538305.712744336,0.0,1.0
2021-03-31,44.21,44.53,44.18,44.47,1461946,39.991351903457,40.2808165632423,39.9642145916021,40.2265419395325,1616165.23532461,0.0,1.0
2021-04-01,44.95,44.96,44.46,44.49,1109335,40.6607389292104,40.6697846998287,40.2174961689142,40.2446334807691,1226357.65023389,0.0,1.0
2021-04-05,45.71,45.765,45.2809,45.33,743821,41.3482174962004,41.397969234601,40.9600634789696,41.0044782127054,822285.940454975,0.0,1.0
2021-04-06,45.36,45.4491,45.29,45.3,548310,41.0316155245603,41.1122133407692,40.9682951302322,40.9773409008505,606150.678739733,0.0,1.0
2021-04-07,45.43,45.56,45.35,45.48,796902,41.0949359188883,41.2125309369261,41.022569753942,41.1401647719797,880966.402562512,0.0,1.0
2021-04-08,46.0,46.075,45.74,45.8,2109175,41.6105448441308,41.678388123768,41.3753548080553,41.429629431765,2331669.78138439,0.0,1.0
2021-04-09,46.22,46.24,45.95,45.99,814656,41.8095517977331,41.8276433389697,41.5653159910393,41.6014990735125,900593.254435259,0.0,1.0
2021-04-12,45.97,46.06,45.915,46.01,3139151,41.5834075322759,41.6648194678405,41.5336557938753,41.6195906147491,3470296.92932194,0.0,1.0
2021-04-13,46.04,46.04,45.79,45.86,493255,41.6467279266039,41.6467279266039,41.4205836611467,41.4839040554747,545287.981327657,0.0,1.0
2021-04-14,45.86,46.08,45.81,46.05,3366709,41.4839040554747,41.6829110090771,41.4386752023833,41.6557736972222,3721859.79732117,0.0,1.0
2021-04-15,46.3,46.33,46.1,46.1,1273778,41.8819179626795,41.9090552745343,41.7010025503137,41.7010025503137,1408147.57940534,0.0,1.0
2021-04-16,46.79,46.815,46.3,46.35,660827,42.3251607229756,42.3477751495214,41.8819179626795,41.9271468157709,730536.985609495,0.0,1.0
2021-04-19,46.85,46.89,46.68,46.88,771664,42.3794353466854,42.4156184291585,42.2256572461744,42.4065726585402,853066.070943477,0.0,1.0
2021-04-20,46.45,46.63,46.34,46.62,722304,42.0176045219538,42.180428393083,41.9181010451526,42.1713826224647,798499.133439887,0.0,1.0
2021-04-21,46.77,46.805,46.34,46.38,1314082,42.3070691817391,42.3387293789031,41.9181010451526,41.9542841276258,1452703.20843987,0.0,1.0
2021-04-22,46.69,46.88,46.565,46.88,1196910,42.2347030167927,42.4065726585402,42.1216308840641,42.4065726585402,1323170.85023139,0.0,1.0
2021-04-23,47.02,47.12,46.65,46.7,761197,42.5332134471963,42.6236711533792,42.1985199343196,42.243748787411,841494.917482171,0.0,1.0
2021-04-26,46.79,46.89,46.74,46.81,365122,42.3251607229756,42.4156184291585,42.2799318698842,42.3432522642122,403638.35808723,0.0,1.0
2021-04-27,46.58,46.645,46.465,46.58,590054,42.1351995399916,42.1939970490104,42.0311731778812,42.1351995399916,652298.211947793,0.0,1.0
2021-04-28,46.71,46.79,46.46,46.49,1399998,42.2527945580293,42.3251607229756,42.0266502925721,42.053787604427,1547682.4021708,0.0,1.0
2021-04-29,46.81,46.88,46.52,46.87,821332,42.3432522642122,42.4065726585402,42.0809249162818,42.3975268879219,907973.49906196,0.0,1.0
2021-04-30,46.29,46.745,46.14,46.68,912961,41.8728721920612,42.2844547551933,41.7371856327868,42.2256572461744,1009268.35150354,0.0,1.0
2021-05-03,46.75,46.825,46.59,46.65,1117224,42.2889776405025,42.3568209201396,42.1442453106099,42.1985199343196,1235078.85302898,0.0,1.0
2021-05-04,46.06,46.33,45.91,46.22,1356658,41.6648194678405,41.9090552745343,41.5291329085662,41.8095517977331,1499770.50850375,0.0,1.0
2021-05-05,46.64,46.74,46.43,46.55,683700,42.1894741637013,42.2799318698842,41.9995129807172,42.1080622281367,755822.835721318,0.0,1.0
2021-05-06,47.01,47.05,46.68,46.8,1367897,42.524167676578,42.5603507590512,42.2256572461744,42.3342064935939,1512195.0994803,0.0,1.0
2021-05-07,47.58,47.58,47.084,47.13,1908221,43.0397766018205,43.0397766018205,42.5911063791533,42.6327169239975,2109517.34299103,0.0,1.0
2021-05-10,47.05,47.395,47.025,47.34,1279167,42.5603507590512,42.8724298453821,42.5377363325054,42.8226781069815,1414105.05967695,0.0,1.0
2021-05-11,46.59,46.66,46.38,46.46,1208052,42.1442453106099,42.2075657049379,41.9542841276258,42.0266502925721,1335488.20877404,0.0,1.0
2021-05-12,46.12,46.6501,46.065,46.44,1215089,41.7190940915502,42.1986103920258,41.6693423531497,42.0085587513355,1343267.53493313,0.0,1.0
2021-05-13,46.67,46.805,46.39,46.39,2402430,42.2166114755562,42.3387293789031,41.9633298982441,41.9633298982441,2655859.96083365,0.0,1.0
2021-05-14,47.19,47.25,46.9399,46.98,1297026,42.6869915477072,42.7412661714169,42.4607568245438,42.4970303647231,1433847.98789568,0.0,1.0
2021-05-17,47.3,47.39,47.18,47.31,1140110,42.7864950245084,42.867906960073,42.6779457770889,42.7955407951267,1260379.07449793,0.0,1.0
2021-05-18,47.5,47.66,47.48,47.63,1716411,42.9674104368742,43.1121427667668,42.9493188956376,43.0850054549119,1897473.49609955,0.0,1.0
2021-05-19,47.08,47.23,46.79,46.97,1304237,42.587488070906,42.7231746301804,42.3251607229756,42.4879845941048,1441819.66914241,0.0,1.0
2021-05-20,47.72,47.795,47.37,47.41,1535573,43.1664173904765,43.2342606701137,42.8498154188364,42.8859985013096,1697559.07461912,0.0,1.0
2021-05-21,48.02,48.075,47.84,47.96,1108740,43.4377905090252,43.4875422474258,43.274966637896,43.3835158853155,1225699.8842733,0.0,1.0
2021-05-24,48.2,48.29,48.11,48.14,936624,43.6006143801544,43.682026315719,43.5192024445898,43.5463397564447,1035427.53793278,0.0,1.0
2021-05-25,48.52,48.575,48.37,48.53,629817,43.8900790399397,43.9398307783403,43.7543924806653,43.899124810558,696255.771428248,0.0,1.0
2021-05-26,48.63,48.71,48.54,48.58,569060,43.9895825167409,44.0619486816872,43.9081705811763,43.9443536636494,629089.575684618,0.0,1.0
2021-05-27,48.64,48.67,48.48,48.58,991537,43.9986282873592,44.025765599214,43.8538959574665,43.9443536636494,1096133.25590553,0.0,1.0
2021-05-28,48.73,48.92,48.67,48.69,926792,44.0800402229238,44.2519098646713,44.025765599214,44.0438571404506,1024558.36999244,0.0,1.0
2021-06-01,49.05,49.25,48.98,49.23,980711,44.369504882709,44.5504202950748,44.306184488381,44.5323287538382,1084165.23188985,0.0,1.0
2021-06-02,49.09,49.195,49.01,49.06,485925,44.4056879651822,44.5006685566742,44.3333218002359,44.3785506533273,537184.746888813,0.0,1.0
2021-06-03,48.93,48.97,48.82,48.91,370022,44.2609556352895,44.2971387177627,44.1614521584884,44.242864094053,409055.254233251,0.0,1.0
2021-06-04,49.48,49.525,49.3272,49.39,724026,44.7584730192955,44.7991789870778,44.620253644248,44.6770610837309,800402.78551406,0.0,1.0
2021-06-07,49.81,49.875,49.57,49.65,1029846,45.056983449699,45.1157809587179,44.8398849548601,44.9122511198064,1138483.43436633,0.0,1.0
2021-06-08,49.93,50.115,49.9,50.09,1118655,45.1655326971185,45.3328794535568,45.1383953852636,45.3102650270111,1236660.80780142,0.0,1.0
2021-06-09,50.36,50.5,50.29,50.34,1456503,45.5545008337049,45.681141622361,45.4911804393769,45.5364092924683,1610148.05864649,0.0,1.0
2021-06-10,49.6,49.63,49.41,49.41,1383951,45.6945836374997,45.7222214905063,45.5195439017916,45.5195439017916,1502234.27232777,0.91486,1.0
2021-06-11,49.64,49.67,49.47,49.64,815906,45.7314341081751,45.7590719611817,45.5748196078047,45.7314341081751,885639.705594971,0.0,1.0
2021-06-14,49.73,49.75,49.51,49.62,770844,45.8143476671948,45.8327729025325,45.6116700784801,45.7130088728374,836726.354775733,0.0,1.0
2021-06-15,49.97,49.9985,49.84,49.99,737704,46.0354504912472,46.0617064516034,45.9156864615522,46.0538757265849,800753.951283888,0.0,1.0
2021-06-16,49.59,50.09,49.525,50.03,1240847,45.6853710198309,46.1460019032734,45.6254890049834,46.0907261972603,1346899.48568634,0.0,1.0
2021-06-17,49.18,49.28,48.96,49.17,734971,45.307653695408,45.3997798720965,45.1049761066933,45.2984410777392,797787.36773702,0.0,1.0
2021-06-18,48.61,48.81,48.525,48.72,1279732,44.7825344882835,44.9667868416605,44.7042272380983,44.8838732826409,1389107.90179318,0.0,1.0
2021-06-21,49.18,49.2,48.69,48.73,695851,45.307653695408,45.3260789307457,44.8562354296343,44.8930859003097,755323.866692935,0.0,1.0
2021-06-22,49.04,49.11,48.865,48.93,949141,45.1786770480441,45.2431653717261,45.0174562388392,45.0773382536867,1030262.01033957,0.0,1.0
2021-06-23,48.73,49.13,48.69,49.13,720945,44.8930859003097,45.2615906070638,44.8562354296343,45.2615906070638,782562.596120345,0.0,1.0
2021-06-24,49.16,49.24,49.085,49.1,573848,45.2892284600703,45.3629294014211,45.2201338275539,45.2339527540572,622893.53648124,0.0,1.0
2021-06-25,49.32,49.33,49.165,49.31,522754,45.4366303427719,45.4458429604408,45.2938347689047,45.4274177251031,567432.643783221,0.0,1.0
2021-06-28,49.13,49.195,49.05,49.16,537452,45.2615906070638,45.3214726219113,45.1878896657129,45.2892284600703,583386.849773659,0.0,1.0
2021-06-29,49.17,49.2,49.09,49.15,506111,45.2984410777392,45.3260789307457,45.2247401363884,45.2800158424015,549367.202886577,0.0,1.0
2021-06-30,48.63,48.83,48.475,48.68,1420986,44.8009597236212,44.9852120769982,44.658164149754,44.8470228119655,1542434.57297112,0.0,1.0
2021-07-01,48.78,48.84,48.595,48.67,746304,44.939148988654,44.9944246946671,44.7687155617802,44.8378101942966,810088.97451955,0.0,1.0
2021-07-02,48.96,48.96,48.6,48.69,517876,45.1049761066933,45.1049761066933,44.7733218706147,44.8562354296343,562137.731766528,0.0,1.0
2021-07-06,48.77,48.94,48.5999,48.93,392962,44.9299363709851,45.0865508713556,44.773229744438,45.0773382536867,426547.604736343,0.0,1.0
2021-07-07,49.14,49.2,48.875,48.94,912225,45.2708032247326,45.3260789307457,45.0266688565081,45.0865508713556,990190.880366576,0.0,1.0
2021-07-08,49.08,49.145,48.79,48.91,1564169,45.2155275187195,45.275409533567,44.9483616063228,45.058913018349,1697855.11157018,0.0,1.0
2021-07-09,49.28,49.31,49.02,49.04,2801234,45.3997798720965,45.4274177251031,45.1602518127064,45.1786770480441,3040649.35796847,0.0,1.0
2021-07-12,49.63,49.635,49.525,49.54,1151670,45.7222214905063,45.7268277993407,45.6254890049834,45.6393079314866,1250100.72207161,0.0,1.0
2021-07-13,49.44,49.53,49.355,49.38,614412,45.5471817547981,45.6300953138178,45.4688745046129,45.491906048785,666924.453054662,0.0,1.0
2021-07-14,49.5,49.55,49.25,49.29,569224,45.6024574608112,45.6485205491555,45.37214201909,45.4089924897654,617874.333290344,0.0,1.0
2021-07-15,49.17,49.28,49.035,49.19,811346,45.2984410777392,45.3997798720965,45.1740707392097,45.3168663130769,880689.972344432,0.0,1.0
2021-07-16,49.12,49.2497,48.97,49.2,821409,45.2523779893949,45.3718656405599,45.1141887243621,45.3260789307457,891613.034997976,0.0,1.0
2021-07-19,48.62,48.72,48.43,48.62,1148303,44.7917471059524,44.8838732826409,44.6167073702442,44.7917471059524,1246445.95192807,0.0,1.0
2021-07-20,48.83,48.91,48.59,48.64,1122076,44.9852120769982,45.058913018349,44.7641092529458,44.8101723412901,1217977.38746275,0.0,1.0
2021-07-21,49.39,49.43,48.99,49.05,716455,45.5011186664539,45.5379691371293,45.1326139596998,45.1878896657129,777688.845617073,0.0,1.0
2021-07-22,49.08,49.16,48.99,49.14,566716,45.2155275187195,45.2892284600703,45.1326139596998,45.2708032247326,615151.980002548,0.0,1.0
2021-07-23,49.59,49.64,49.435,49.52,696929,45.6853710198309,45.7314341081751,45.5425754459637,45.6208826961489,756494.001000847,0.0,1.0
2021-07-26,49.55,49.58,49.4,49.45,506260,45.6485205491555,45.676158402162,45.5103312841227,45.556394372467,549528.937591474,0.0,1.0
2021-07-27,49.56,49.6,49.36,49.47,845417,45.6577331668243,45.6945836374997,45.4734808134473,45.5748196078047,917672.94637493,0.0,1.0
2021-07-28,49.76,49.79,49.36,49.4,650139,45.8419855202013,45.8696233732079,45.4734808134473,45.5103312841227,705704.961791933,0.0,1.0
2021-07-29,50.03,50.1258,49.985,50.03,1273005,46.0907261972603,46.1789830745279,46.0492694177505,46.0907261972603,1381805.95978081,0.0,1.0
2021-07-30,50.24,50.335,50.16,50.28,1175344,46.2841911683062,46.3717110361603,46.2104902269554,46.3210416389816,1275798.08719732,0.0,1.0
2021-08-02,50.44,50.58,50.31,50.43,962618,46.4684435216832,46.5974201690471,46.3486794919881,46.4592309040144,1044890.86012411,0.0,1.0
2021-08-03,50.68,50.68,50.445,50.57,617617,46.6895463457356,46.6895463457356,46.4730498305176,46.5882075513783,670403.377411673,0.0,1.0
2021-08-04,50.45,50.81,50.43,50.79,511680,46.4776561393521,46.8093103754307,46.4592309040144,46.790885140093,555412.173165578,0.0,1.0
2021-08-05,50.57,50.6,50.49,50.51,378903,46.5882075513783,46.6158454043848,46.5145066100275,46.5329318453652,411287.01268167,0.0,1.0
2021-08-06,50.12,50.28,49.99,50.24,1424091,46.17363975628,46.3210416389816,46.0538757265849,46.2841911683062,1545804.95054632,0.0,1.0
2021-08-09,50.14,50.33,50.115,50.29,896843,46.1920649916177,46.3671047273258,46.1690334474456,46.3302542566504,973494.214388556,0.0,1.0
2021-08-10,50.26,50.28,50.1299,50.25,852418,46.3026164036439,46.3210416389816,46.1827602477721,46.293403785975,925272.306569449,0.0,1.0
2021-08-11,50.39,50.48,50.3215,50.45,307862,46.422380433339,46.5052939923586,46.3592740023073,46.4776561393521,334174.293416004,0.0,1.0
2021-08-12,50.53,50.535,50.34,50.4,507018,46.5513570807029,46.5559633895373,46.3763173449947,46.4315930510078,550351.722197594,0.0,1.0
2021-08-13,51.04,51.04,50.69,50.73,1171870,47.0212005818142,47.0212005818142,46.6987589634045,46.7356094340799,1272027.17199724,0.0,1.0
2021-08-16,51.15,51.16,50.83,50.93,963070,47.1225393761716,47.1317519938405,46.8277356107684,46.9198617874569,1045381.49157789,0.0,1.0
2021-08-17,51.1,51.195,50.94,51.11,2393617,47.0764762878274,47.1639961556814,46.9290744051257,47.0856889054962,2598194.22235786,0.0,1.0
2021-08-18,50.95,51.28,50.93,51.27,695227,46.9382870227946,47.2423034058667,46.9198617874569,47.2330907881978,754646.53477444,0.0,1.0
2021-08-19,50.63,50.76,50.33,50.37,1250498,46.6434832573914,46.7632472870864,46.3671047273258,46.4039551980012,1357375.33559883,0.0,1.0
2021-08-20,50.82,50.85,50.57,50.6,873723,46.8185229930995,46.8461608461061,46.5882075513783,46.6158454043848,948398.198434077,0.0,1.0
2021-08-23,51.07,51.18,50.9101,51.0,807248,47.0488384348208,47.1501772291782,46.9015286782959,46.9843501111388,876241.725225857,0.0,1.0
2021-08-24,50.96,51.07,50.92,51.01,1568389,46.9474996404634,47.0488384348208,46.910649169788,46.9935627288077,1702435.78576256,0.0,1.0
2021-08-25,50.67,50.75,50.49,50.58,537556,46.6803337280668,46.7540346694176,46.5145066100275,46.5974201690471,583499.738426742,0.0,1.0
2021-08-26,50.57,50.7,50.5,50.6,1518822,46.5882075513783,46.7079715810733,46.5237192276963,46.6158454043848,1648632.40242278,0.0,1.0
2021-08-27,51.16,51.24,50.71,50.72,1757643,47.1317519938405,47.2054529351913,46.7171841987422,46.726396816411,1907864.91220932,0.0,1.0
2021-08-30,50.99,51.005,50.83,50.86,837695,46.97513749347,46.9889564199733,46.8277356107684,46.8553734637749,909290.963883558,0.0,1.0
2021-08-31,50.84,51.13,50.7317,51.13,1031775,46.8369482284372,47.1041141408339,46.7371755790836,47.1041141408339,1119958.55802047,0.0,1.0
2021-09-01,50.98,51.08,50.85,50.88,823653,46.9659248758011,47.0580510524897,46.8461608461061,46.8737986991126,894048.824781794,0.0,1.0
2021-09-02,50.94,51.035,50.835,51.02,756559,46.9290744051257,47.0165942729798,46.8323419196028,47.0027753464765,821220.44699417,0.0,1.0
2021-09-03,50.74,50.81,50.515,50.67,657636,46.7448220517487,46.8093103754307,46.5375381541996,46.6803337280668,713842.714024231,0.0,1.0
2021-09-07,50.37,50.73,50.32,50.71,932710,46.4039551980012,46.7356094340799,46.357892109657,46.7171841987422,1012426.68862036,0.0,1.0
2021-09-08,49.72,49.95,49.6401,49.85,3146612,45.805135049526,46.0170252559095,45.7315262343518,45.924899079221,3415546.06204832,0.0,1.0
2021-09-09,49.65,49.96,49.59,49.8176,4518523,45.740646725844,46.0262378735784,45.6853710198309,45.8950501979739,4904711.30184617,0.0,1.0
2021-09-10,49.39,49.84,49.39,49.84,1402443,45.5011186664539,45.9156864615522,45.5011186664539,45.9156864615522,1522306.74322008,0.0,1.0
2021-09-13,49.43,49.665,49.25,49.65,1342294,45.5379691371293,45.7544656523473,45.37214201909,45.740646725844,1457016.93942917,0.0,1.0
2021-09-14,49.49,49.685,49.46,49.6,1769588,45.5932448431424,45.772890887685,45.5656069901358,45.6945836374997,1920830.82529653,0.0,1.0
2021-09-15,49.29,49.375,49.07,49.35,1432430,45.4089924897654,45.4872997399506,45.2063149010507,45.4642681957785,1554856.66668146,0.0,1.0
2021-09-16,49.23,49.275,49.05,49.24,1050382,45.3537167837523,45.3951735632621,45.1878896657129,45.3629294014211,1140155.85771186,0.0,1.0
2021-09-17,48.4,48.97,48.36,48.91,2128549,44.5890695172376,45.1141887243621,44.5522190465622,45.058913018349,2310471.43874965,0.0,1.0
2021-09-20,47.73,47.86,47.405,47.5,1751921,43.9718241334246,44.0915881631197,43.672414059187,43.7599339270411,1901653.86535415,0.0,1.0
2021-09-21,48.23,48.42,48.2,48.27,1705155,44.4324550168672,44.6074947525754,44.4048171638606,44.4693054875426,1850890.87737287,0.0,1.0
2021-09-22,48.35,48.65,48.29,48.45,1449639,44.5430064288934,44.8193849589589,44.4877307228803,44.6351326055819,1573536.48236315,0.0,1.0
2021-09-23,48.8,49.02,48.77,48.79,1121515,44.9575742239917,45.1602518127064,44.9299363709851,44.9483616063228,1217368.44001679,0.0,1.0
2021-09-24,48.15,48.43,48.1,48.23,1350877,44.3587540755164,44.6167073702442,44.3126909871721,44.4324550168672,1466333.50971192,0.0,1.0
2021-09-27,47.69,47.785,47.51,47.61,963797,43.9349736627492,44.0224935306033,43.7691465447099,43.8612727213984,1046170.62668165,0.0,1.0
2021-09-28,46.62,46.81,46.43,46.81,2641324,42.9492235721822,43.1242633078904,42.7741838364741,43.1242633078904,2867072.19917604,0.0,1.0
2021-09-29,46.78,46.995,46.675,46.94,1552227,43.0966254548838,43.2946967347641,42.9998929693609,43.2440273375854,1684892.45488643,0.0,1.0
2021-09-30,46.58,46.915,46.56,46.83,1974168,42.9123731015068,43.2209957934133,42.8939478661691,43.1426885432281,2142895.8315235,0.0,1.0
2021-10-01,46.98,47.06,46.66,46.86,2689500,43.2808778082608,43.3545787496116,42.9860740428576,43.1703263962346,2919365.69678085,0.0,1.0
2021-10-04,46.97,47.24,46.895,47.15,1664989,43.271665190592,43.520405867651,43.2025705580756,43.4374923086313,1807291.97699105,0.0,1.0
2021-10-05,46.84,47.015,46.77,46.82,1064515,43.1519011608969,43.3131219701018,43.087412837215,43.1334759255592,1155496.77438508,0.0,1.0
2021-10-06,46.98,47.01,46.46,46.51,1441741,43.2808778082608,43.3085156612674,42.8018216894806,42.8478847778249,1564963.45753579,0.0,1.0
2021-10-07,47.39,47.6299,47.34,47.4,2144659,43.6585951326837,43.8796058305595,43.6125320443395,43.6678077503526,2327958.32529924,0.0,1.0
2021-10-08,47.63,47.645,47.355,47.47,1876251,43.8796979567361,43.8935168832394,43.6263509708427,43.7322960740345,2036610.07917857,0.0,1.0
2021-10-11,47.31,47.62,47.3,47.42,870845,43.5848941913329,43.8704853390673,43.5756815736641,43.6862329856903,945274.222053585,0.0,1.0
2021-10-12,47.3,47.47,47.25,47.41,1048328,43.5756815736641,43.7322960740345,43.5296184853198,43.6770203680214,1137926.30681348,0.0,1.0
2021-10-13,48.01,48.05,47.72,47.73,1376714,44.2297774281525,44.2666278988279,43.9626115157558,43.9718241334246,1494378.74172818,0.0,1.0
2021-10-14,48.42,48.43,48.26,48.31,1182181,44.6074947525754,44.6167073702442,44.4600928698737,44.506155958218,1283219.43066967,0.0,1.0
2021-10-15,48.65,48.65,48.39,48.39,1540611,44.8193849589589,44.8193849589589,44.5798568995688,44.5798568995688,1672283.66071137,0.0,1.0
2021-10-18,48.62,48.64,48.3888,48.46,1294648,44.7917471059524,44.8101723412901,44.5787513854485,44.6443452232508,1405298.73976796,0.0,1.0
2021-10-19,48.52,48.63,48.41,48.43,1630927,44.6996209292639,44.8009597236212,44.5982821349065,44.6167073702442,1770318.77217092,0.0,1.0
2021-10-20,49.04,49.0677,48.9125,48.95,704098,45.1786770480441,45.2041959989868,45.0612161727663,45.0957634890244,764275.719788808,0.0,1.0
2021-10-21,49.26,49.28,48.99,49.06,1379777,45.3813546367588,45.3997798720965,45.1326139596998,45.1971022833818,1497703.52965502,0.0,1.0
2021-10-22,49.53,49.53,49.235,49.26,1810981,45.6300953138178,45.6300953138178,45.3583230925867,45.3813546367588,1965761.59469116,0.0,1.0
2021-10-25,49.12,49.21,48.965,49.14,1432017,45.2523779893949,45.3352915484146,45.1095824155277,45.2708032247326,1554408.36847258,0.0,1.0
2021-10-26,49.44,49.485,49.28,49.31,1675816,45.5471817547981,45.588638534308,45.3997798720965,45.4274177251031,1819044.33705763,0.0,1.0
2021-10-27,49.36,49.69,49.36,49.65,1524593,45.4734808134473,45.7774971965194,45.4734808134473,45.740646725844,1654896.63720104,0.0,1.0
2021-10-28,50.05,50.06,49.69,49.75,944466,46.109151432598,46.1183640502669,45.7774971965194,45.8327729025325,1025187.44828995,0.0,1.0
2021-10-29,49.83,49.92,49.5801,49.76,1034325,45.9064738438833,45.989387402903,45.6762505283387,45.8419855202013,1122726.50095663,0.0,1.0
2021-11-01,50.5,50.5,50.1,50.15,1027174,46.5237192276963,46.5237192276963,46.1552145209423,46.2012776092865,1114964.32058939,0.0,1.0
2021-11-02,50.54,50.567,50.3835,50.42,1133575,46.5605696983717,46.5854437660776,46.4163922318542,46.4500182863455,1230459.18190308,0.0,1.0
2021-11-03,51.13,51.19,50.65,50.79,2072777,47.1041141408339,47.159389846847,46.6619084927291,46.790885140093,2249932.72759855,0.0,1.0
2021-11-04,51.24,51.25,51.065,51.14,1156554,47.2054529351913,47.2146655528601,47.0442321259864,47.1133267585028,1255402.14689521,0.0,1.0
2021-11-05,50.91,50.92,50.7201,50.85,1044187,46.9014365521192,46.910649169788,46.7264889425877,46.8461608461061,1133431.38457873,0.0,1.0
2021-11-08,50.88,51.005,50.82,50.95,1143972,46.8737986991126,46.9889564199733,46.8185229930995,46.9382870227946,1241744.79080787,0.0,1.0
2021-11-09,51.2,51.2,50.95,51.14,1890181,47.1686024645159,47.1686024645159,46.9382870227946,47.1133267585028,2051730.6458847,0.0,1.0
2021-11-10,50.64,51.1,50.64,51.07,1169961,46.6526958750602,47.0764762878274,46.6526958750602,47.0488384348208,1269955.01393248,0.0,1.0
2021-11-11,50.75,50.86,50.69,50.81,449876,46.7540346694176,46.8553734637749,46.6987589634045,46.8093103754307,488325.920135705,0.0,1.0
2021-11-12,51.07,51.19,50.86,50.95,1105594,47.0488384348208,47.159389846847,46.8553734637749,46.9382870227946,1200086.70688482,0.0,1.0
2021-11-15,50.83,51.17,50.795,51.13,1081195,46.8277356107684,47.1409646115093,46.7954914489274,47.1041141408339,1173602.37759099,0.0,1.0
2021-11-16,50.65,50.89,50.64,50.8,1578066,46.6619084927291,46.8830113167815,46.6526958750602,46.8000977577618,1712939.85783832,0.0,1.0
2021-11-17,50.97,51.015,50.77,50.79,1694388,46.9567122581323,46.9981690376421,46.7724599047553,46.790885140093,1839203.64537539,0.0,1.0
2021-11-18,51.03,51.06,50.825,50.92,1432797,47.0119879641454,47.039625817152,46.823129301934,46.910649169788,1555255.0333707,0.0,1.0
2021-11-19,50.64,51.03,50.6,50.97,854982,46.6526958750602,47.0119879641454,46.6158454043848,46.9567122581323,928055.446055059,0.0,1.0
2021-11-22,50.13,50.61,50.12,50.54,1008803,46.1828523739488,46.6250580220537,46.17363975628,46.5605696983717,1095023.19130307,0.0,1.0
2021-11-23,49.67,49.93,49.53,49.78,1010477,45.7590719611817,45.9986000205718,45.6300953138178,45.8604107555391,1096840.26443057,0.0,1.0
2021-11-24,49.62,49.66,49.255,49.27,1042403,45.7130088728374,45.7498593435128,45.3767483279244,45.3905672544277,1131494.90999124,0.0,1.0
2021-11-26,49.33,49.7,49.23,49.61,1743743,45.4458429604408,45.7867098141882,45.3537167837523,45.7037962551686,1892776.90953773,0.0,1.0
2021-11-29,49.52,49.66,49.34,49.53,1356179,45.6208826961489,45.7498593435128,45.4550555781096,45.6300953138178,1472088.66008349,0.0,1.0
2021-11-30,49.38,49.84,49.0214,49.73,4012196,45.491906048785,45.9156864615522,45.16154157918,45.8143476671948,4355109.63791088,0.0,1.0
2021-12-01,48.97,49.925,48.95,49.63,3083015,45.1141887243621,45.9939937117374,45.0957634890244,45.7222214905063,3346513.5652206,0.0,1.0
2021-12-02,49.5,49.605,49.24,49.25,2532363,45.6024574608112,45.6991899463342,45.3629294014211,45.37214201909,2748798.54024801,0.0,1.0
2021-12-03,49.62,50.01,49.36,49.99,2211759,45.7130088728374,46.0723009619226,45.4734808134473,46.0538757265849,2400793.21589378,0.0,1.0
2021-12-06,50.05,50.18,49.925,50.03,1667054,46.109151432598,46.2289154622931,45.9939937117374,46.0907261972603,1809533.46803543,0.0,1.0
2021-12-07,50.78,50.78,50.29,50.29,1032096,46.7816725224241,46.7816725224241,46.3302542566504,46.3302542566504,1120306.99319008,0.0,1.0
2021-12-08,51.31,51.31,51.025,51.19,2055538,47.2699412588732,47.2699412588732,47.007381655311,47.159389846847,2231220.34788232,0.0,1.0
2021-12-09,50.97,51.085,50.93,51.05,1143024,46.9567122581323,47.0626573613241,46.9198617874569,47.0304131994831,1240715.76731631,0.0,1.0
2021-12-10,51.24,51.3424,51.125,51.15,1002735,47.2054529351913,47.2997901401203,47.0995078319995,47.1225393761716,1088436.57258284,0.0,1.0
2021-12-13,50.88,51.285,50.865,51.21,2093464,46.8737986991126,47.2469097147011,46.8599797726094,47.1778150821847,2272387.8003516,0.0,1.0
2021-12-14,50.41,50.92,50.275,50.78,1874448,46.4408056686766,46.910649169788,46.3164353301472,46.7816725224241,2034652.98070253,0.0,1.0
2021-12-15,51.23,51.25,50.54,50.7,2118188,47.1962403175224,47.2146655528601,46.5605696983717,46.7079715810733,2299224.90668631,0.0,1.0
2021-12-16,51.87,51.96,51.7,51.87,3527089,47.7858478483289,47.8687614073485,47.6292333479584,47.7858478483289,3828541.60107568,0.0,1.0
2021-12-17,51.22,51.535,51.21,51.44,2089606,47.1870276998536,47.4772251564224,47.1778150821847,47.3897052885683,2268200.06550936,0.0,1.0
2021-12-20,51.21,51.24,51.01,51.09,1781895,47.1778150821847,47.2054529351913,46.9935627288077,47.0672636701585,1934189.67773389,0.0,1.0
2021-12-21,51.57,51.57,51.13,51.25,1041907,47.5094693182633,47.5094693182633,47.1041141408339,47.2146655528601,1130956.51795346,0.0,1.0
2021-12-22,51.92,51.93,51.21,51.21,1126026,47.8319109366731,47.841123554342,47.1778150821847,47.1778150821847,1222264.98534425,0.0,1.0
2021-12-23,52.11,52.18,51.835,51.86,1283558,48.0069506723813,48.0714389960632,47.7536036864879,47.77663523066,1393260.90166523,0.0,1.0
2021-12-27,52.67,52.67,52.32,52.35,898414,48.5228572618369,48.5228572618369,48.2004156434271,48.2280534964337,975199.484330793,0.0,1.0
2021-12-28,52.99,53.06,52.77,52.85,865167,48.8176610272401,48.8821493509221,48.6149834385254,48.6886843798762,939110.935782411,0.0,1.0
2021-12-29,53.02,53.06,52.775,52.83,882504,48.8452988802467,48.8821493509221,48.6195897473599,48.6702591445385,957929.691344816,0.0,1.0
2021-12-30,52.79,53.02,52.68,52.91,1274448,48.6334086738631,48.8452988802467,48.5320698795058,48.7439600858893,1383372.28984233,0.0,1.0
2021-12-31,52.73,52.96,52.65,52.79,1214310,48.57813296785,48.7900231742336,48.5044320264992,48.6334086738631,1318094.42619742,0.0,1.0
2022-01-03,52.9,52.92,52.58,52.92,1655600,48.7347474682205,48.7531727035582,48.4399437028173,48.7531727035582,1797100.51964691,0.0,1.0
2022-01-04,52.78,52.92,52.62,52.81,1293713,48.6241960561943,48.7531727035582,48.4767941734927,48.6518339092008,1404283.82735803,0.0,1.0
2022-01-05,52.18,52.73,52.15,52.71,1562204,48.0714389960632,48.57813296785,48.0438011430567,48.5597077325123,1695722.16730761,0.0,1.0
2022-01-06,51.79,52.165,51.725,52.08,1931281,47.7121469069781,48.05762006956,47.6522648921305,47.9793128193747,2096343.37320863,0.0,1.0
2022-01-07,52.02,52.095,51.69,51.81,1731709,47.9240371133616,47.993131745878,47.6200207302895,47.7305721423158,1879714.38981471,0.0,1.0
2022-01-10,50.78,50.91,50.485,50.85,2692176,46.7816725224241,46.9014365521192,46.509900301193,46.8461608461061,2922270.40866208,0.0,1.0
2022-01-11,51.41,51.42,50.89,50.98,1861701,47.3620674355617,47.3712800532306,46.8830113167815,46.9659248758011,2020816.52242521,0.0,1.0
2022-01-12,51.67,51.73,51.41,51.45,2091954,47.6015954949518,47.656871200965,47.3620674355617,47.3989179062371,2270748.74394627,0.0,1.0
2022-01-13,51.33,51.7599,51.25,51.71,2540987,47.2883664942109,47.6844169277948,47.2146655528601,47.6384459656272,2758159.61471131,0.0,1.0
2022-01-14,51.08,51.35,50.855,51.16,2127947,47.0580510524897,47.3067917295486,46.8507671549405,47.1317519938405,2309817.98712315,0.0,1.0
2022-01-18,50.74,50.9016,50.605,50.89,3493250,46.7448220517487,46.8936979532774,46.6204517132192,46.8830113167815,3791810.45557899,0.0,1.0
2022-01-19,50.73,50.95,50.635,50.79,1832321,46.7356094340799,46.9382870227946,46.6480895662258,46.790885140093,1988925.47792942,0.0,1.0
2022-01-20,50.36,51.0504,50.345,50.82,1833060,46.3947425803324,47.0307817041899,46.3809236538291,46.8185229930995,1989727.638647,0.0,1.0
2022-01-21,49.84,50.408,49.84,50.38,3001681,45.9156864615522,46.4389631451429,45.9156864615522,46.4131678156701,3258228.12570322,0.0,1.0
2022-01-24,48.89,48.96,47.71,48.708,5283938,45.0404877830113,45.1049761066933,43.9533988980869,44.8728181414383,5735544.65183744,0.0,1.0
2022-01-25,48.44,48.71,48.05,48.46,3242886,44.6259199879131,44.874660664972,44.2666278988279,44.6443452232508,3520048.39076811,0.0,1.0
2022-01-26,48.33,49.1309,48.125,49.07,4615995,44.5245811935557,45.2624197426539,44.3357225313443,45.2063149010507,5010514.02101204,0.0,1.0
2022-01-27,48.29,48.66,48.12,48.41,3298510,44.4877307228803,44.8285975766278,44.3311162225098,44.5982821349065,3580426.45268213,0.0,1.0
2022-01-28,48.68,48.72,47.8,48.02,2585076,44.8470228119655,44.8838732826409,44.0363124571066,44.2389900458213,2806016.80534353,0.0,1.0
2022-01-31,49.33,49.335,48.66,48.66,2182331,45.4458429604408,45.4504492692752,44.8285975766278,44.8285975766278,2368850.06894272,0.0,1.0
2022-02-01,50.02,50.02,49.535,49.89,2246500,46.0815135795915,46.0815135795915,45.6347016226522,45.9617495498964,2438503.4533624,0.0,1.0
2022-02-02,50.03,50.1,49.86,49.95,2197325,46.0907261972603,46.1552145209423,45.9341116968899,46.0170252559095,2385125.57340731,0.0,1.0
2022-02-03,48.98,49.4673,48.96,49.36,1988480,45.123401342031,45.5723322010341,45.1049761066933,45.4734808134473,2158431.04693615,0.0,1.0
2022-02-04,48.87,49.04,48.57,48.81,3208416,45.0220625476736,45.1786770480441,44.7456840176081,44.9667868416605,3482632.3150782,0.0,1.0
2022-02-07,48.87,49.11,48.79,48.88,2367936,45.0220625476736,45.2431653717261,44.9483616063228,45.0312751653425,2570318.32332123,0.0,1.0
2022-02-08,48.85,48.875,48.54,48.67,1571532,45.0036373123359,45.0266688565081,44.7180461646016,44.8378101942966,1705847.41111485,0.0,1.0
2022-02-09,49.72,49.83,49.575,49.77,1567368,45.805135049526,45.9064738438833,45.6715520933276,45.8511981378702,1701327.52312028,0.0,1.0
2022-02-10,48.99,49.53,48.88,48.94,1734654,45.1326139596998,45.6300953138178,45.0312751653425,45.0865508713556,1882911.09253902,0.0,1.0
2022-02-11,48.65,49.25,48.455,49.09,5742897,44.8193849589589,45.37214201909,44.6397389144163,45.2247401363884,6233729.87616495,0.0,1.0
2022-02-14,48.21,48.285,47.95,48.26,2633330,44.4140297815295,44.4831244140459,44.1745017221394,44.4600928698737,2858394.96943815,0.0,1.0
2022-02-15,48.93,48.94,48.67,48.77,1470872,45.0773382536867,45.0865508713556,44.8378101942966,44.9299363709851,1596584.22054487,0.0,1.0
2022-02-16,49.17,49.185,48.77,48.81,1406736,45.2984410777392,45.3122600042424,44.9299363709851,44.9667868416605,1526966.65656319,0.0,1.0
2022-02-17,48.35,48.77,48.35,48.76,2406007,44.5430064288934,44.9299363709851,44.5430064288934,44.9207237533163,2611643.16862413,0.0,1.0
2022-02-18,48.3,48.59,48.155,48.49,2192625,44.4969433405491,44.7641092529458,44.3633603843508,44.6719830762573,2380023.87466224,0.0,1.0
2022-02-22,47.89,48.165,47.64,47.87,2590980,44.1192260161263,44.3725730020197,43.888910574405,44.1008007807886,2812425.4073416,0.0,1.0
2022-02-23,47.82,48.71,47.75,48.7,3210992,44.0547376924443,44.874660664972,43.9902493687623,44.8654480473032,3485428.48017762,0.0,1.0
2022-02-24,47.25,47.33,46.08,46.37,4102520,43.5296184853198,43.6033194266706,42.4517422180643,42.7189081304609,4453153.43311298,0.0,1.0
2022-02-25,48.29,48.37,47.57,47.62,3043318,44.4877307228803,44.5614316642311,43.824422250723,43.8704853390673,3303423.74924547,0.0,1.0
2022-02-28,47.94,48.45,47.745,48.08,2923761,44.1652891044705,44.6351326055819,43.9856430599279,44.2942657518344,3173648.47331685,0.0,1.0
2022-03-01,47.42,48.22,47.28,48.1,2658999,43.6862329856903,44.4232423991983,43.5572563383264,44.3126909871721,2886257.84286096,0.0,1.0
2022-03-02,47.73,47.9,47.4,47.49,1290607,43.9718241334246,44.1284386337951,43.6678077503526,43.7507213093722,1400912.36431502,0.0,1.0
2022-03-03,47.06,47.7,46.88,47.69,4015421,43.3545787496116,43.9441862804181,43.1887516315723,43.9349736627492,4358610.27162426,0.0,1.0
2022-03-04,45.93,45.975,45.47,45.83,3175109,42.3135529530315,42.3550097325413,41.8897725402644,42.221426776343,3446478.63846073,0.0,1.0
2022-03-07,44.22,45.25,44.01,45.18,3411295,40.738195331658,41.6870949515497,40.5447303606122,41.6226066278677,3702850.94054658,0.0,1.0
2022-03-08,44.43,45.255,43.86,44.49,4585821,40.9316603027039,41.6917012603841,40.4065410955794,40.986936008717,4977761.11506869,0.0,1.0
2022-03-09,46.42,46.6727,45.45,45.68,2879906,42.7649712188052,42.9977740672971,41.8713473049267,42.0832375113102,3126045.28215406,0.0,1.0
2022-03-10,45.74,46.0919,45.41,45.72,1761070,42.1385132173234,42.4627052330902,41.8344968342513,42.1200879819856,1911584.81042195,0.0,1.0
2022-03-11,45.16,46.12,45.16,46.1,3668183,41.60418139253,42.4885926887397,41.60418139253,42.470167453402,3981694.59740273,0.0,1.0
2022-03-14,45.84,46.445,45.8,46.03,1266983,42.2306393940119,42.7880027629773,42.1937889233364,42.40567912972,1375269.27258021,0.0,1.0
2022-03-15,46.35,46.37,45.83,46.15,1207708,42.7004828951232,42.7189081304609,42.221426776343,42.5162305417462,1310928.16766232,0.0,1.0
2022-03-16,47.31,47.44,46.43,47.03,2051524,43.5848941913329,43.704658221028,42.7741838364741,43.3269408966051,2226863.28006047,0.0,1.0
2022-03-17,48.2,48.215,47.42,47.43,2439455,44.4048171638606,44.4186360903639,43.6862329856903,43.6954456033591,2647949.89620395,0.0,1.0
2022-03-18,48.97,49.01,48.04,48.05,1122317,45.1141887243621,45.1510391950375,44.257415281159,44.2666278988279,1218238.98520691,0.0,1.0
2022-03-21,48.58,48.95,48.5,48.85,1160295,44.754896635277,45.0957634890244,44.6811956939262,45.0036373123359,1259462.88200272,0.0,1.0
2022-03-22,48.98,49.07,48.74,48.77,1131242,45.123401342031,45.2063149010507,44.9022985179786,44.9299363709851,1227926.78548346,0.0,1.0
2022-03-23,48.38,48.6,48.31,48.42,1093833,44.5706442819,44.7733218706147,44.506155958218,44.6074947525754,1187320.51987614,0.0,1.0
2022-03-24,48.77,48.8,48.5,48.59,926288,44.9299363709851,44.9575742239917,44.6811956939262,44.7641092529458,1005455.81429252,0.0,1.0
2022-03-25,48.81,48.82,48.45,48.78,722660,44.9667868416605,44.9759994593294,44.6351326055819,44.939148988654,784424.173428387,0.0,1.0
2022-03-28,48.8,48.86,48.53,48.71,728167,44.9575742239917,45.0128499300048,44.7088335469327,44.874660664972,790401.844702665,0.0,1.0
2022-03-29,49.76,49.79,49.28,49.67,906181,45.8419855202013,45.8696233732079,45.3997798720965,45.7590719611817,983630.312873979,0.0,1.0
2022-03-30,49.66,49.765,49.5,49.58,786033,45.7498593435128,45.8465918290358,45.6024574608112,45.676158402162,853213.525464859,0.0,1.0
2022-03-31,49.1,49.71,49.06,49.52,1149566,45.2339527540572,45.7959224318571,45.1971022833818,45.6208826961489,1247816.89778233,0.0,1.0
2022-04-01,49.51,49.51,49.1127,49.26,808713,45.6116700784801,45.6116700784801,45.2456527784966,45.3813546367588,877831.935579374,0.0,1.0
2022-04-04,49.79,49.87,49.505,49.51,2355800,45.8696233732079,45.9433243145587,45.6070637696457,45.6116700784801,2557145.08588076,0.0,1.0
2022-04-05,49.71,49.93,49.525,49.74,1053861,45.7959224318571,45.9986000205718,45.6254890049834,45.8235602848637,1143932.20025103,0.0,1.0
2022-04-06,49.17,49.39,48.83,48.96,1468168,45.2984410777392,45.5011186664539,44.9852120769982,45.1049761066933,1593649.11556473,0.0,1.0
2022-04-07,49.67,49.76,49.23,49.42,1231190,45.7590719611817,45.8419855202013,45.3537167837523,45.5287565194604,1336417.12296695,0.0,1.0
2022-04-08,49.84,50.02,49.37,49.42,970120,45.9156864615522,46.0815135795915,45.4826934311162,45.5287565194604,1053034.03969549,0.0,1.0
2022-04-11,49.92,50.25,49.86,49.95,1161435,45.989387402903,46.293403785975,45.9341116968899,46.0170252559095,1260700.31531536,0.0,1.0
2022-04-12,49.31,49.865,49.23,49.78,1532381,45.4274177251031,45.9387180057243,45.3537167837523,45.8604107555391,1663350.2605684,0.0,1.0
2022-04-13,49.49,49.55,49.27,49.32,1087857,45.5932448431424,45.6485205491555,45.3905672544277,45.4366303427719,1180833.76419517,0.0,1.0
2022-04-14,49.25,49.695,49.21,49.64,1128004,45.37214201909,45.7821035053538,45.3352915484146,45.7314341081751,1224412.04068845,0.0,1.0
2022-04-18,49.09,49.39,48.965,49.26,1050290,45.2247401363884,45.5011186664539,45.1095824155277,45.3813546367588,1140055.9946726,0.0,1.0
2022-04-19,48.6,48.65,48.42,48.51,1486786,44.7733218706147,44.8193849589589,44.6074947525754,44.690408311595,1613858.35540212,0.0,1.0
2022-04-20,48.62,48.85,48.53,48.59,1721587,44.7917471059524,45.0036373123359,44.7088335469327,44.7641092529458,1868727.2845599,0.0,1.0
2022-04-21,47.97,48.89,47.83,48.78,1779149,44.1929269574771,45.0404877830113,44.0639503101132,44.939148988654,1931208.98310539,0.0,1.0
2022-04-22,47.68,48.28,47.67,48.27,1452994,43.9257610450804,44.4785181052114,43.9165484274115,44.4693054875426,1577178.22689287,0.0,1.0
2022-04-25,47.7,47.855,47.18,47.61,1721235,43.9441862804181,44.0869818542853,43.4651301616379,43.8612727213984,1868345.19988793,0.0,1.0
2022-04-26,46.18,47.42,46.18,47.38,1676734,42.5438683947528,43.6862329856903,42.5438683947528,43.6493825150149,1820040.79651464,0.0,1.0
2022-04-27,46.62,46.8561,46.27,46.43,1660529,42.9492235721822,43.1667334753438,42.6267819537724,42.7741838364741,1802450.79052233,0.0,1.0
2022-04-28,47.0,47.1,46.43,46.67,1665499,43.2993030435985,43.3914292202871,42.7741838364741,42.9952866605265,1807845.56557829,0.0,1.0
2022-04-29,46.4,47.35,46.33,47.1,1811020,42.7465459834675,43.6217446620083,42.6820576597855,43.3914292202871,1965803.92793606,0.0,1.0
2022-05-02,46.11,46.35,45.65,46.2,1966717,42.4793800710708,42.7004828951232,42.0555996583037,42.5622936300905,2134808.01081083,0.0,1.0
2022-05-03,45.99,46.23,45.88,46.15,1443061,42.3688286590446,42.589931483097,42.2674898646873,42.5162305417462,1566396.27505568,0.0,1.0
2022-05-04,46.52,46.54,45.23,45.76,2335716,42.8570973954937,42.8755226308314,41.668669716212,42.1569384526611,2535344.55022204,0.0,1.0
2022-05-05,45.27,45.885,44.98,45.81,2024688,41.7055201868874,42.2720961735217,41.4383542744907,42.2030015410053,2197733.66569392,0.0,1.0
2022-05-06,44.58,44.96,44.375,44.68,1942118,41.0698495677367,41.419929039153,40.8809909055252,41.1619757444252,2108106.58795338,0.0,1.0
2022-05-09,43.12,43.75,43.0,43.74,2616499,39.7248073880845,40.305202301222,39.6142559760582,40.2959896835532,2840125.4605917,0.0,1.0
2022-05-10,43.62,44.085,43.44,44.01,2228306,40.185438271527,40.6138249931286,40.0196111534877,40.5447303606122,2418754.45187988,0.0,1.0
2022-05-11,43.16,43.99,43.11,43.45,2412268,39.7616578587599,40.5263051252745,39.7155947704156,40.0288237711565,2618439.28263325,0.0,1.0
2022-05-12,42.99,43.5,42.73,42.91,2815809,39.6050433583894,40.0748868595008,39.3655152989993,39.5313424170386,3056470.05141728,0.0,1.0
2022-05-13,43.82,43.96,43.39,43.43,1365059,40.369690624904,40.4986672722679,39.9735480651434,40.0103985358188,1481727.61430822,0.0,1.0
2022-05-16,43.92,44.11,43.61,43.69,1275809,40.4618168015925,40.6368565373007,40.1762256538581,40.2499265952089,1384849.61154277,0.0,1.0
2022-05-17,44.45,44.54,44.23,44.54,1110021,40.9500855380416,41.0329990970613,40.7474079493269,41.0329990970613,1204892.07291555,0.0,1.0
2022-05-18,43.69,44.09,43.63,43.91,1192596,40.2499265952089,40.618431301963,40.1946508891958,40.4526041839237,1294524.57799519,0.0,1.0
2022-05-19,43.81,44.06,43.25,43.25,1469665,40.3604780072352,40.5907934489564,39.8445714177795,39.8445714177795,1595274.06088842,0.0,1.0
2022-05-20,43.67,43.78,43.2,43.76,1310735,40.2315013598712,40.3328401542286,39.7985083294353,40.3144149188909,1422760.66055774,0.0,1.0
2022-05-23,44.52,44.64,44.18,44.21,943573,41.0145738617236,41.1251252737498,40.7013448609826,40.7289827139892,1024218.12552838,0.0,1.0
2022-05-24,44.96,45.075,44.72,44.81,1559277,41.419929039153,41.5258741423448,41.1988262151006,41.2817397741202,1692545.00300403,0.0,1.0
2022-05-25,44.61,44.84,44.41,44.65,1363678,41.0974874207432,41.3093776271268,40.9132350673662,41.1343378914186,1480228.58325143,0.0,1.0
2022-05-26,45.16,45.21,44.88,44.95,1359941,41.60418139253,41.6502444808743,41.3462280978022,41.4107164214841,1476172.19001518,0.0,1.0
2022-05-27,45.77,45.8,45.475,45.52,957967,42.1661510703299,42.1937889233364,41.8943788490988,41.9358356286086,1039842.34930212,0.0,1.0
2022-05-31,45.55,45.84,45.39,45.53,1047375,41.9634734816152,42.2306393940119,41.8160715989136,41.9450482462775,1136891.85598284,0.0,1.0
2022-06-01,44.6,45.45,44.53,45.45,1153076,41.0882748030744,41.8713473049267,41.0237864793924,41.8713473049267,1251626.88982386,0.0,1.0
2022-06-02,45.6,45.6,44.89,45.11,1087991,42.0095365699594,42.0095365699594,41.355440715471,41.5581183041858,1180979.2168828,0.0,1.0
2022-06-03,44.95,45.22,44.86,45.17,757793,41.4107164214841,41.6594570985431,41.3278028624645,41.6133940101989,822559.914281706,0.0,1.0
2022-06-06,44.76,45.5,44.659,45.43,951450,41.235676685776,41.9174103932709,41.1426292473206,41.852922069589,1032768.35553156,0.0,1.0
2022-06-07,44.56,44.655,44.17,44.21,1069346,41.051424332399,41.138944200253,40.6921322433138,40.7289827139892,1160740.66941432,0.0,1.0
2022-06-08,43.75,44.18,43.73,43.95,700801,40.305202301222,40.7013448609826,40.2867770658843,40.4894546545991,760696.932392532,0.0,1.0
2022-06-09,42.02,43.02,42.02,42.87,1365213,39.5012401888056,40.4412982608857,39.5012401888056,40.3002895500737,1452264.53614632,0.857325,1.0
2022-06-10,41.13,41.33,40.91,41.18,1375046,38.6645885046543,38.8526001190703,38.4577757287967,38.7115914082583,1462724.52823834,0.0,1.0
2022-06-13,39.95,40.4305,39.91,40.2,2264037,37.5553199795998,38.0070178832343,37.5177176567166,37.7903344976198,2408401.21184247,0.0,1.0
2022-06-14,39.3,39.96,39.04,39.9,1610791,36.9442822327478,37.5647205603206,36.6998671340069,37.5083170759958,1713501.5887218,0.0,1.0
2022-06-15,39.86,40.13,39.2,39.72,1995303,37.4707147531126,37.7245304325742,36.8502764255397,37.3391066230214,2122531.63848158,0.0,1.0
2022-06-16,39.56,39.835,39.465,39.59,2305655,37.1886973314886,37.4472133013106,37.099391814641,37.216899073651,2452672.94487266,0.0,1.0
2022-06-17,39.5,39.96,39.29,39.81,1132894,37.1322938471638,37.5647205603206,36.934881652027,37.4237118495086,1205131.93136378,0.0,1.0
2022-06-21,39.82,40.12,39.81,40.0,1141912,37.4331124302294,37.7151298518534,37.4237118495086,37.6023228832038,1214724.95573944,0.0,1.0
2022-06-22,40.17,40.44,39.76,39.76,1307368,37.7621327554574,38.0159484349191,37.3767089459046,37.3767089459046,1390731.10356592,0.0,1.0
2022-06-23,40.21,40.23,39.84,40.06,978130,37.7997350783406,37.8185362397822,37.451913591671,37.6587263675286,1040499.54896474,0.0,1.0
2022-06-24,41.84,41.85,41.26,41.28,1372617,39.3320297358312,39.341430316552,38.7867960540247,38.8055972154663,1460140.64531436,0.0,1.0
2022-06-27,41.81,41.99,41.52,41.64,1672500,39.3038279936688,39.4730384466432,39.0312111527656,39.1440181214152,1779145.40566543,0.0,1.0
2022-06-28,41.1,41.81,41.09,41.7,1112730,38.6363867624919,39.3038279936688,38.6269861817711,39.20042160574,1183682.1926733,0.0,1.0
2022-06-29,41.46,41.7,41.32,41.42,929246,38.9748076684408,39.20042160574,38.8431995383496,38.9372053455576,988498.506208056,0.0,1.0
2022-06-30,41.53,41.58,40.88,41.0,1350499,39.0406117334864,39.0876146370904,38.4295739866343,38.5423809552839,1436612.31163274,0.0,1.0
2022-07-01,41.58,41.605,40.9501,41.02,1048696,39.0876146370904,39.1111160888924,38.4954720574871,38.5611821167255,1115565.12426888,0.0,1.0
2022-07-05,41.07,41.08,40.55,40.67,1034551,38.6081850203295,38.6175856010503,38.1193548228479,38.2321617914975,1100518.18151066,0.0,1.0
2022-07-06,41.22,41.315,40.95,41.07,957019,38.7491937311415,38.8384992479891,38.4953780516799,38.6081850203295,1018042.42570076,0.0,1.0
2022-07-07,41.42,41.47,41.26,41.29,867137,38.9372053455576,38.9842082491616,38.7867960540247,38.8149977961871,922429.183636771,0.0,1.0
2022-07-08,41.4,41.5963,41.12,41.23,917694,38.918404184116,39.1029375836653,38.6551879239335,38.7585943118623,976209.903681151,0.0,1.0
2022-07-11,41.2,41.45,41.03,41.12,928604,38.7303925696999,38.96540708772,38.5705826974463,38.6551879239335,987815.569675659,0.0,1.0
2022-07-12,41.21,41.485,41.09,41.09,1160334,38.7397931504207,38.9983091202428,38.6269861817711,38.6269861817711,1234321.61742146,0.0,1.0
2022-07-13,41.04,41.15,40.6,40.65,901429,38.5799832781671,38.6833896660959,38.1663577264519,38.2133606300559,958907.781096311,0.0,1.0
2022-07-14,40.57,40.6,40.04,40.27,1792765,38.1381559842895,38.1663577264519,37.639925206087,37.8561385626654,1907078.99144262,0.0,1.0
2022-07-15,41.27,41.275,40.71,40.81,1118675,38.7961966347455,38.8008969251059,38.2697641143807,38.3637699215887,1190006.27006444,0.0,1.0
2022-07-18,41.1,41.72,41.02,41.67,981249,38.6363867624919,39.2192227671816,38.5611821167255,39.1722198635776,1043817.42909644,0.0,1.0
2022-07-19,42.24,42.29,42.04,42.1,1004637,39.7080529646632,39.7550558682672,39.5200413502472,39.576444834572,1068696.74314589,0.0,1.0
2022-07-20,41.78,42.095,41.65,42.07,893757,39.2756262515064,39.5717445442116,39.153418702136,39.5482430924096,950746.583157736,0.0,1.0
2022-07-21,42.42,42.46,41.765,41.85,805590,39.8772634176377,39.9148657405209,39.2615253804252,39.341430316552,856957.696472352,0.0,1.0
2022-07-22,42.3,42.755,42.135,42.5,655489,39.764456448988,40.1921828717845,39.6093468670948,39.9524680634041,697285.645927788,0.0,1.0
2022-07-25,42.5,42.57,42.375,42.49,462740,39.9524680634041,40.0182721284497,39.8349608043941,39.9430674826833,492246.185361805,0.0,1.0
2022-07-26,42.27,42.545,42.27,42.46,595865,39.7362547068256,39.9947706766477,39.7362547068256,39.9148657405209,633859.777068359,0.0,1.0
2022-07-27,42.75,42.77,42.165,42.46,1338975,40.1874825814241,40.2062837428657,39.6375486092572,39.9148657405209,1424353.49449977,0.0,1.0
2022-07-28,43.09,43.2,42.59,42.71,892030,40.5071023259313,40.6105087138601,40.0370732898913,40.1498802585409,948909.462610303,0.0,1.0
2022-07-29,43.49,43.51,43.08,43.19,1322235,40.8831255547634,40.901926716205,40.4977017452105,40.6011081331393,1406546.08398208,0.0,1.0
2022-08-01,43.47,43.51,43.26,43.5,1457691,40.8643243933218,40.901926716205,40.6669121981849,40.8925261354842,1550639.30973383,0.0,1.0
2022-08-02,42.78,43.225,42.78,43.07,1059143,40.2156843235865,40.6340101656621,40.2156843235865,40.4883011644897,1126678.26749937,0.0,1.0
2022-08-03,43.03,43.1,42.74,42.92,912394,40.4506988416065,40.5165029066521,40.1780820007033,40.3472924536777,970571.95411462,0.0,1.0
2022-08-04,43.38,43.44,43.0957,43.1,600274,40.7797191668345,40.8361226511594,40.5124606569422,40.5165029066521,638549.912849273,0.0,1.0
2022-08-05,42.87,42.96,42.59,42.8,524605,40.3002895500737,40.3848947765609,40.0370732898913,40.2344854850281,558055.949500216,0.0,1.0
2022-08-08,43.08,43.515,42.99,43.27,734407,40.4977017452105,40.9066270065654,40.4130965187233,40.6763127789057,781235.778737536,0.0,1.0
2022-08-09,42.92,43.23,42.9,43.19,489901,40.3472924536777,40.6387104560225,40.3284912922361,40.6011081331393,521139.081244184,0.0,1.0
2022-08-10,43.73,43.85,43.62,43.72,456673,41.1087394920626,41.2215464607122,41.0053331041338,41.0993389113418,485792.328754228,0.0,1.0
2022-08-11,43.79,44.13,43.73,43.97,652739,41.1651429763874,41.4847627208946,41.1087394920626,41.3343534293618,694360.294737605,0.0,1.0
2022-08-12,44.0,44.01,43.64,43.75,983583,41.3625551715242,41.371955752245,41.0241342655754,41.1275406535042,1046300.25443385,0.0,1.0
2022-08-15,43.89,43.91,43.72,43.82,438082,41.2591487835954,41.277949945037,41.0993389113418,41.1933447185498,466015.890944527,0.0,1.0
2022-08-16,43.36,43.385,43.025,43.04,572798,40.7609180053929,40.7844194571949,40.4459985512461,40.4600994223273,609321.93128511,0.0,1.0
2022-08-17,43.1,43.31,42.87,43.04,794812,40.5165029066521,40.7139151017889,40.3002895500737,40.4600994223273,845492.447334977,0.0,1.0
2022-08-18,43.05,43.17,42.95,43.16,392038,40.4695000030481,40.5823069716977,40.3754941958401,40.5729063909769,417035.938144253,0.0,1.0
2022-08-19,42.83,43.02,42.69,42.98,513300,40.2626872271905,40.4412982608857,40.1310790970993,40.4036959380025,546030.096698393,0.0,1.0
2022-08-22,42.11,42.49,42.005,42.43,679098,39.5858454152928,39.9430674826833,39.4871393177244,39.8866639983585,722400.05183652,0.0,1.0
2022-08-23,41.72,42.005,41.57,41.67,918093,39.2192227671816,39.4871393177244,39.0782140563696,39.1722198635776,976634.345544746,0.0,1.0
2022-08-24,41.83,41.99,41.648,41.68,424568,39.3226291551104,39.4730384466432,39.1515385859918,39.1816204442984,451640.183313936,0.0,1.0
2022-08-25,42.4,42.4,41.84,41.92,384940,39.858462256196,39.858462256196,39.3320297358312,39.4072343815976,409485.340781375,0.0,1.0
2022-08-26,41.28,42.35,41.25,42.27,1060163,38.8055972154663,39.811459352592,38.7773954733039,39.7362547068256,1127763.30684991,0.0,1.0
2022-08-29,41.32,41.485,41.21,41.29,752947,38.8431995383496,38.9983091202428,38.7397931504207,38.8149977961871,800957.964579709,0.0,1.0
2022-08-30,40.87,41.4002,40.84,41.33,580059,38.4201734059135,38.9185921957304,38.3919716637511,38.8526001190703,617045.922191259,0.0,1.0
2022-08-31,40.61,41.05,40.61,40.92,1103952,38.1757583071727,38.5893838588879,38.1757583071727,38.4671763095175,1174344.47167423,0.0,1.0
2022-09-01,40.11,40.16,39.59,40.02,1087848,37.7057292711326,37.7527321747366,37.216899073651,37.6211240446454,1157213.61510453,0.0,1.0
2022-09-02,40.01,40.74,39.91,40.36,897620,37.6117234639246,38.2979658565431,37.5177176567166,37.9407437891527,954855.903756891,0.0,1.0
2022-09-06,40.02,40.46,39.9583,40.41,651335,37.6211240446454,38.0347495963607,37.5631224615981,37.9877466927567,692866.769984509,0.0,1.0
2022-09-07,40.53,40.53,39.91,39.92,546390,38.1005536614063,38.1005536614063,37.5177176567166,37.5271182374374,581230.049746805,0.0,1.0
2022-09-08,40.58,40.58,39.97,40.04,674705,38.1475565650103,38.1475565650103,37.5741211410414,37.639925206087,717726.936280712,0.0,1.0
2022-09-09,41.67,41.7,41.37,41.43,538379,39.1722198635776,39.20042160574,38.8902024419535,38.9466059262784,572708.235788787,0.0,1.0
2022-09-12,42.1,42.31,42.04,42.07,548702,39.576444834572,39.7738570297088,39.5200413502472,39.5482430924096,583689.472274697,0.0,1.0
2022-09-13,41.01,41.74,40.98,41.54,770323,38.5517815360047,39.2380239286232,38.5235797938423,39.0500123142072,819441.929045386,0.0,1.0
2022-09-14,40.78,40.96,40.535,40.76,1592378,38.3355681794263,38.5047786324007,38.1052539517667,38.3167670179847,1693914.50091641,0.0,1.0
2022-09-15,40.55,41.0,40.54,40.7,980051,38.1193548228479,38.5423809552839,38.1099542421271,38.2603635336599,1042543.03974159,0.0,1.0
2022-09-16,40.1,40.34,39.865,40.24,846608,37.6963286904118,37.9219426277111,37.475415043473,37.827936820503,900591.171061044,0.0,1.0
2022-09-19,40.06,40.12,39.67,39.67,537941,37.6587263675286,37.7151298518534,37.2921037194174,37.2921037194174,572242.307126497,0.0,1.0
2022-09-20,39.44,39.66,39.245,39.56,622106,37.075890362839,37.2827031386966,36.8925790387833,37.1886973314886,661774.010007112,0.0,1.0
2022-09-21,38.89,39.62,38.88,39.38,994697,36.5588584231949,37.2451008158134,36.5494578424741,37.0194868785142,1058122.92829847,0.0,1.0
2022-09-22,38.42,38.61,38.1,38.57,871436,36.1170311293173,36.2956421630125,35.8162125462516,36.2580398401293,927002.305370078,0.0,1.0
2022-09-23,37.66,38.02,37.38,37.97,1121032,35.4025869945364,35.7410079004852,35.139370734354,35.6940049968812,1192513.56197544,0.0,1.0
2022-09-26,36.97,37.31,36.735,37.09,1454482,34.7539469248011,35.0735666693084,34.5330332778623,34.8667538934507,1547225.69083591,0.0,1.0
2022-09-27,36.93,37.55,36.845,37.41,1298937,34.7163446019179,35.2991806066076,34.6364396657911,35.1675724765164,1381762.50869885,0.0,1.0
2022-09-28,38.12,38.225,37.27,37.33,1547888,35.8350137076932,35.9337198052617,35.0359643464252,35.09236783075,1646587.63747961,0.0,1.0
2022-09-29,37.61,37.64,37.14,37.51,1314443,35.3555840909324,35.3837858330948,34.9137567970548,35.2615782837244,1398257.2343552,0.0,1.0
2022-09-30,37.45,38.07,37.41,37.71,1367320,35.2051747993996,35.7880108040892,35.1675724765164,35.4495898981404,1454505.88704003,0.0,1.0
2022-10-03,37.58,37.77,37.41,37.55,1181835,35.32738234877,35.5059933824652,35.1675724765164,35.2991806066076,1257193.60867241,0.0,1.0
2022-10-04,39.26,39.27,38.765,38.78,1290047,36.9066799098646,36.9160804905854,36.4413511641849,36.4554520352661,1372305.64612404,0.0,1.0
2022-10-05,38.79,38.97,38.45,38.73,780706,36.4648526159869,36.6340630689613,36.1452328714797,36.4084491316621,830486.991375445,0.0,1.0
2022-10-06,37.99,38.42,37.96,38.3,768232,35.7128061583228,36.1170311293173,35.6846044161604,36.0042241606677,817217.598376779,0.0,1.0
2022-10-07,37.54,37.91,37.41,37.9,827117,35.2897800258868,35.6376015125564,35.1675724765164,35.6282009318356,879857.3455891,0.0,1.0
2022-10-10,37.2,37.39,37.04,37.36,974179,34.9701602813796,35.1487713150748,34.8197509898467,35.1205695729124,1036296.6171275,0.0,1.0
2022-10-11,36.99,37.45,36.81,37.1,1176764,34.7727480862427,35.2051747993996,34.6035376332683,34.8761544741715,1251799.26107771,0.0,1.0
2022-10-12,36.91,37.14,36.85,36.95,846898,34.6975434404763,34.9137567970548,34.6411399561515,34.7351457633595,900899.6626411,0.0,1.0
2022-10-13,37.32,37.47,36.015,36.11,3363838,35.0829672500292,35.2239759608412,33.8561914659646,33.9454969828123,3578329.99886563,0.0,1.0
2022-10-14,37.05,37.84,37.0,37.73,1601380,34.8291515705675,35.5717974475108,34.7821486669635,35.468391059582,1703490.50506697,0.0,1.0
2022-10-17,38.13,38.36,38.09,38.1,1118926,35.844414288414,36.0606276449925,35.8068119655308,35.8162125462516,1190273.2748458,0.0,1.0
2022-10-18,38.62,38.87,38.38,38.84,762232,36.3050427437333,36.5400572617533,36.0794288064341,36.5118555195909,810835.013961835,0.0,1.0
2022-10-19,37.83,38.16,37.58,38.06,611768,35.56239686679,35.8726160305764,35.32738234877,35.7786102233684,650776.817060165,0.0,1.0
2022-10-20,37.68,38.09,37.59,37.74,435449,35.421388155978,35.8068119655308,35.3367829294908,35.4777916403028,463215.000150436,0.0,1.0
2022-10-21,38.18,38.19,37.24,37.28,1251363,35.891417192018,35.9008177727388,35.0077626042628,35.045364927146,1331154.99687277,0.0,1.0
2022-10-24,38.45,38.66,38.16,38.38,932316,36.1452328714797,36.3426450666165,35.8726160305764,36.0794288064341,991764.261900368,0.0,1.0
2022-10-25,39.37,39.4,38.8267,38.84,628845,37.0100862977934,37.0382880399558,36.4993527472323,36.5118555195909,668942.716069162,0.0,1.0
2022-10-26,39.66,39.87,39.26,39.27,530319,37.2827031386966,37.4801153338334,36.9066799098646,36.9160804905854,564134.29739138,0.0,1.0
2022-10-27,38.99,39.49,38.95,39.33,635675,36.6528642304029,37.122893266443,36.6152619075197,36.9724839749102,676208.224661507,0.0,1.0
2022-10-28,39.35,39.35,38.8082,38.82,366541,36.9912851363518,36.9912851363518,36.4819616728988,36.4930543581493,389913.145672951,0.0,1.0
2022-10-31,39.11,39.16,38.94,39.0,1052879,36.7656711990525,36.8126741026565,36.6058613267989,36.6622648111237,1120014.84937017,0.0,1.0
2022-11-01,39.04,39.63,38.87,39.63,792755,36.6998671340069,37.2545013965342,36.5400572617533,37.2545013965342,843304.284644721,0.0,1.0
2022-11-02,38.68,39.61,38.635,39.15,926444,36.3614462280581,37.2357002350926,36.3191436148145,36.8032735219357,985517.839286278,0.0,1.0
2022-11-03,38.03,38.255,37.905,37.92,750607,35.750408481206,35.9619215474241,35.632901222196,35.6470020932772,798468.756657883,0.0,1.0
2022-11-04,39.38,39.51,38.86,38.99,733089,37.0194868785142,37.1416944278846,36.5306566810325,36.6528642304029,779833.737694386,0.0,1.0
2022-11-07,39.35,39.5,39.17,39.35,647331,36.9912851363518,37.1322938471638,36.8220746833773,36.9912851363518,688607.458651602,0.0,1.0
2022-11-08,39.77,39.99,39.535,39.59,779302,37.3861095266254,37.592922302483,37.1651958796866,37.216899073651,828993.466622349,0.0,1.0
2022-11-09,39.89,40.29,39.86,40.01,1022422,37.498916495275,37.8749397241071,37.4707147531126,37.6117234639246,1087615.78711585,0.0,1.0
2022-11-10,42.03,42.035,41.3,41.52,1888472,39.5106407695264,39.5153410598868,38.8243983769079,39.0312111527656,2008888.65920945,0.0,1.0
2022-11-11,43.31,43.415,42.52,42.63,1373064,40.7139151017889,40.8126211993573,39.9712692248457,40.0746756127745,1460616.14785327,0.0,1.0
2022-11-14,42.48,42.88,42.48,42.7,814528,39.9336669019625,40.3096901307945,39.9336669019625,40.1404796778201,866465.619722479,0.0,1.0
2022-11-15,42.35,42.81,42.065,42.75,1255008,39.811459352592,40.2438860657489,39.5435428020492,40.1874825814241,1335032.41690485,0.0,1.0
2022-11-16,42.08,42.48,42.025,42.43,2368017,39.5576436731304,39.9336669019625,39.505940479166,39.8866639983585,2519011.39975344,0.0,1.0
2022-11-17,41.9,41.94,41.545,41.6,1369278,39.388433220156,39.4260355430392,39.0547126045676,39.106415798532,1456588.73708744,0.0,1.0
2022-11-18,42.1,42.26,42.02,42.17,470716,39.576444834572,39.7268541261048,39.5012401888056,39.6422488996176,500730.767577403,0.0,1.0
2022-11-21,42.06,42.175,41.915,42.0,598204,39.5388425116888,39.646949189978,39.4025340912372,39.482439027364,636347.921226117,0.0,1.0
2022-11-22,42.38,42.38,42.15,42.23,425773,39.8396610947545,39.8396610947545,39.623447738176,39.6986523839424,452922.01901727,0.0,1.0
2022-11-23,42.84,42.88,42.44,42.45,813975,40.2720878079113,40.3096901307945,39.8960645790793,39.9054651598001,865877.358192236,0.0,1.0
2022-11-25,43.01,43.02,42.72,42.76,372511,40.4318976801649,40.4412982608857,40.1592808392617,40.1968831621449,396263.81716582,0.0,1.0
2022-11-28,42.59,43.06,42.52,42.91,389115,40.0370732898913,40.4789005837689,39.9712692248457,40.3378918729569,413926.555770106,0.0,1.0
2022-11-29,42.27,42.475,42.13,42.31,463467,39.7362547068256,39.9289666116021,39.6046465767344,39.7738570297088,493019.541840083,0.0,1.0
2022-11-30,42.89,43.06,42.2,42.62,1049751,40.3190907115153,40.4789005837689,39.67045064178,40.0652750320537,1116687.39536185,0.0,1.0
2022-12-01,43.5,43.66,43.23,43.5,1020698,40.8925261354842,41.042935427017,40.6387104560225,40.8925261354842,1085781.85786062,0.0,1.0
2022-12-02,43.4,43.54,43.1,43.19,619507,40.7985203282761,40.9301284583674,40.5165029066521,40.6011081331393,659009.287191374,0.0,1.0
2022-12-05,42.86,43.29,42.785,43.14,793624,40.2908889693529,40.6951139403473,40.2203846139469,40.5541052295353,844228.695620818,0.0,1.0
2022-12-06,42.57,42.91,42.49,42.86,835323,40.0182721284497,40.3378918729569,39.9430674826833,40.2908889693529,888586.593540604,0.0,1.0
2022-12-07,42.42,42.66,42.29,42.44,418802,39.8772634176377,40.1028773549369,39.7550558682672,39.8960645790793,445506.519691175,0.0,1.0
2022-12-08,42.63,42.64,42.1,42.18,909902,40.0746756127745,40.0840761934953,39.576444834572,39.6516494803384,967921.054054279,0.0,1.0
2022-12-09,42.78,43.03,42.745,42.84,382802,40.2156843235865,40.4506988416065,40.1827822910637,40.2720878079113,407211.013201516,0.0,1.0
2022-12-12,42.82,42.82,42.62,42.72,416914,40.2532866464697,40.2532866464697,40.0652750320537,40.1592808392617,443498.133128607,0.0,1.0
2022-12-13,43.41,44.04,43.26,43.93,778124,40.8079209089969,41.4001574944074,40.6669121981849,41.2967511064786,827740.352548882,0.0,1.0
2022-12-14,43.48,43.92,43.35,43.48,733056,40.8737249740426,41.2873505257578,40.7515174246721,40.8737249740426,779798.633480103,0.0,1.0
2022-12-15,42.29,42.84,42.16,42.81,832650,39.7550558682672,40.2720878079113,39.6328483188968,40.2438860657489,885743.152183748,0.0,1.0
2022-12-16,41.8,42.11,41.66,41.94,500807,39.294427412948,39.5858454152928,39.1628192828568,39.4260355430392,532740.492182413,0.0,1.0
2022-12-19,41.75,41.96,41.66,41.95,442830,39.247424509344,39.4448367044808,39.1628192828568,39.43543612376,471066.642744885,0.0,1.0
2022-12-20,41.63,41.905,41.55,41.68,491162,39.1346175406944,39.3931335105164,39.059412894928,39.1816204442984,522480.487735391,0.0,1.0
2022-12-21,42.31,42.425,41.92,41.92,620138,39.7738570297088,39.8819637079981,39.4072343815976,39.4072343815976,659680.522319012,0.0,1.0
2022-12-22,41.88,42.105,41.6,42.08,547470,39.3696320587144,39.5811451249324,39.106415798532,39.5576436731304,582378.914941495,0.0,1.0
2022-12-23,41.96,42.05,41.71,41.87,962961,39.4448367044808,39.529441930968,39.2098221864608,39.3602314779936,1024363.31179969,0.0,1.0
2022-12-27,42.18,42.34,42.0795,42.24,340963,39.6516494803384,39.8020587718713,39.5571736440944,39.7080529646632,362704.188312049,0.0,1.0
2022-12-28,41.95,42.49,41.95,42.34,376904,39.43543612376,39.9430674826833,39.43543612376,39.8020587718713,400936.932721628,0.0,1.0
2022-12-29,42.56,42.68,42.46,42.49,705670,40.0088715477289,40.1216785163785,39.9148657405209,39.9430674826833,750666.390682165,0.0,1.0
2022-12-30,41.93,42.54,41.88,42.43,912824,39.4166349623184,39.9900703862873,39.3696320587144,39.8866639983585,971029.372664357,0.0,1.0
2023-01-03,42.58,42.78,42.3,42.51,945524,40.0276727091705,40.2156843235865,39.764456448988,39.9618686441249,1005814.4577258,0.0,1.0
2023-01-04,43.52,43.7,43.19,43.48,528625,40.9113272969258,41.0805377499002,40.6011081331393,40.8737249740426,562332.281058227,0.0,1.0
2023-01-05,42.97,43.12,42.89,43.06,465987,40.3942953572817,40.5353040680937,40.3190907115153,40.4789005837689,495700.227294359,0.0,1.0
2023-01-06,43.81,43.81,42.76,43.01,438632,41.183944137829,41.183944137829,40.1968831621449,40.4318976801649,466600.961182563,0.0,1.0
2023-01-09,43.94,44.56,43.94,44.36,1391373,41.3061516871994,41.8889876918891,41.3061516871994,41.700976077473,1480092.60419547,0.0,1.0
2023-01-10,44.14,44.19,43.9,43.9,685263,41.4941633016154,41.5411662052194,41.2685493643162,41.2685493643162,728958.157322874,0.0,1.0
2023-01-11,44.29,44.355,44.01,44.24,579594,41.6351720124274,41.6962757871126,41.371955752245,41.5881691088234,616551.271899102,0.0,1.0
2023-01-12,44.45,44.51,43.9,44.26,429741,41.7855813039602,41.8419847882851,41.2685493643162,41.606970270265,457143.034843687,0.0,1.0
2023-01-13,44.6,44.605,44.12,44.12,355313,41.9265900147723,41.9312903051327,41.4753621401738,41.4753621401738,377969.202704454,0.0,1.0
2023-01-17,45.14,45.4,45.105,45.22,755856,42.4342213736955,42.6786364724363,42.4013193411727,42.5094260194619,804052.454256889,0.0,1.0
2023-01-18,45.06,45.87,45.04,45.85,925702,42.3590167279291,43.120463766314,42.3402155664875,43.1016626048724,984728.526346964,0.0,1.0
2023-01-19,44.96,45.03,44.77,44.97,2725589,42.2650109207211,42.3308149857667,42.0863998870259,42.2744115014419,2899383.64549012,0.0,1.0
2023-01-20,44.93,44.94,44.6,44.64,1253666,42.2368091785587,42.2462097592795,41.9265900147723,41.9641923376555,1333604.84552404,0.0,1.0
2023-01-23,45.22,45.22,44.745,44.79,522216,42.5094260194619,42.5094260194619,42.0628984352239,42.1052010484675,555514.617138999,0.0,1.0
2023-01-24,45.08,45.19,44.81,44.91,515837,42.3778178893707,42.4812242772995,42.1240022099091,42.2180080171171,548728.866141845,0.0,1.0
2023-01-25,45.41,45.47,44.93,44.96,643851,42.6880370531571,42.7444405374819,42.2368091785587,42.2650109207211,684905.559690936,0.0,1.0
2023-01-26,45.15,45.38,44.87,45.35,507129,42.4436219544163,42.6598353109947,42.1804056942339,42.6316335688323,539465.608627625,0.0,1.0
2023-01-27,44.99,45.135,44.77,44.81,1435857,42.2932126628835,42.4295210833351,42.0863998870259,42.1240022099091,1527413.08504786,0.0,1.0
2023-01-30,44.84,45.13,44.84,44.93,432362,42.1522039520715,42.4248207929747,42.1522039520715,42.2368091785587,459931.160468947,0.0,1.0
2023-01-31,45.25,45.32,44.64,44.74,633782,42.5376277616243,42.6034318266699,41.9641923376555,42.0581981448635,674194.519278592,0.0,1.0
2023-02-01,45.47,45.625,44.69,45.01,752435,42.7444405374819,42.8901495386544,42.0111952412595,42.3120138243251,800413.317376303,0.0,1.0
2023-02-02,45.26,45.45,45.03,45.4,676172,42.5470283423451,42.7256393760403,42.3308149857667,42.6786364724363,719287.478170166,0.0,1.0
2023-02-03,45.06,45.31,44.84,44.88,835597,42.3590167279291,42.5940312459491,42.1522039520715,42.1898062749547,888878.064895554,0.0,1.0
2023-02-06,44.81,44.83,44.605,44.75,515520,42.1240022099091,42.1428033713507,41.9312903051327,42.0675987255843,548391.652931922,0.0,1.0
2023-02-07,45.17,45.18,44.4901,44.6,946049,42.4624231158579,42.4718236965787,41.8232776326507,41.9265900147723,1006372.93386211,0.0,1.0
2023-02-08,45.05,45.26,44.9,45.18,613670,42.3496161472083,42.5470283423451,42.2086074363963,42.4718236965787,652800.096319702,0.0,1.0
2023-02-09,44.5,45.2,44.39,45.2,704302,41.8325842075643,42.4906248580203,41.7291778196354,42.4906248580203,749211.161435557,0.0,1.0
2023-02-10,44.33,44.34,44.09,44.21,459825,41.6727743353106,41.6821749160314,41.4471603980114,41.559967366661,489145.313100212,0.0,1.0
2023-02-13,44.9,44.9,44.46,44.5,578236,42.2086074363963,42.2086074363963,41.7949818846811,41.8325842075643,615106.680293186,0.0,1.0
2023-02-14,44.99,45.2,44.64,44.8,1388484,42.2932126628835,42.4906248580203,41.9641923376555,42.1146016291883,1477019.38979967,0.0,1.0
2023-02-15,45.02,45.04,44.68,44.69,410290,42.3214144050459,42.3402155664875,42.0017946605387,42.0111952412595,436451.75993451,0.0,1.0
2023-02-16,44.43,44.725,44.33,44.39,897031,41.7667801425186,42.0440972737823,41.6727743353106,41.7291778196354,954229.346720158,0.0,1.0
2023-02-17,44.91,44.92,44.32,44.36,998106,42.2180080171171,42.2274085978379,41.6633737545898,41.700976077473,1061749.30001022,0.0,1.0
2023-02-21,44.53,44.72,44.45,44.59,430855,41.8607859497267,42.0393969834219,41.7855813039602,41.9171894340515,458328.068016727,0.0,1.0
2023-02-22,44.52,44.785,44.42,44.74,401823,41.8513853690059,42.1005007581071,41.7573795617978,42.0581981448635,427444.869560955,0.0,1.0
2023-02-23,44.47,44.54,44.11,44.44,1191634,41.8043824654019,41.8701865304475,41.465961559453,41.7761807232394,1267617.43278608,0.0,1.0
2023-02-24,43.73,43.88,43.54,43.78,582426,41.1087394920626,41.2497482028746,40.9301284583674,41.1557423956666,619563.851742954,0.0,1.0
2023-02-27,44.09,44.2,43.93,44.12,363863,41.4471603980114,41.5505667859402,41.2967511064786,41.4753621401738,387064.385495748,0.0,1.0
2023-02-28,43.37,43.82,43.36,43.8,636272,40.7703185861137,41.1933447185498,40.7609180053929,41.1745435571082,676843.291810794,0.0,1.0
2023-03-01,43.38,43.64,43.25,43.62,471599,40.7797191668345,41.0241342655754,40.6575116174641,41.0053331041338,501670.07125047,0.0,1.0
2023-03-02,43.75,43.78,43.32,43.35,716698,41.1275406535042,41.1557423956666,40.7233156825097,40.7515174246721,762397.580836831,0.0,1.0
2023-03-03,44.15,44.17,43.7,43.86,511504,41.5035638823362,41.5223650437778,41.0805377499002,41.230947041433,544119.576430187,0.0,1.0
2023-03-06,43.98,44.12,43.91,43.94,417773,41.3437540100826,41.4753621401738,41.277949945037,41.3061516871994,444411.906464013,0.0,1.0
2023-03-07,43.11,43.77,43.06,43.75,533055,40.5259034873729,41.1463418149458,40.4789005837689,41.1275406535042,567044.755884594,0.0,1.0
2023-03-08,43.11,43.24,42.9,43.05,431938,40.5259034873729,40.6481110367433,40.3284912922361,40.4695000030481,459480.124503625,0.0,1.0
2023-03-09,42.93,43.36,42.88,43.19,2169729,40.3566930343985,40.7609180053929,40.3096901307945,40.6011081331393,2308079.75000839,0.0,1.0
2023-03-10,42.85,43.39,42.85,43.39,1033866,40.2814883886321,40.7891197475553,40.2814883886321,40.7891197475553,1099789.50312328,0.0,1.0
2023-03-13,43.07,43.43,42.845,42.85,2176929,40.4883011644897,40.8267220704385,40.2767880982717,40.2814883886321,2315738.85130633,0.0,1.0
2023-03-14,43.6,43.63,43.27,43.57,981933,40.9865319426922,41.0147336848546,40.6763127789057,40.9583302005298,1044545.04371974,0.0,1.0
2023-03-15,42.3,42.575,42.02,42.14,1950744,39.764456448988,40.0229724188101,39.5012401888056,39.6140471574552,2075131.37532401,0.0,1.0
2023-03-16,43.12,43.16,42.38,42.41,1484550,40.5353040680937,40.5729063909769,39.8396610947545,39.8678628369168,1579210.94886733,0.0,1.0
2023-03-17,42.59,42.785,42.46,42.66,1016953,40.0370732898913,40.2203846139469,39.9148657405209,40.1028773549369,1081798.06142163,0.0,1.0
2023-03-20,42.86,43.09,42.81,42.87,579306,40.2908889693529,40.5071023259313,40.2438860657489,40.3002895500737,616244.907847184,0.0,1.0
2023-03-21,43.67,43.715,43.41,43.55,1321424,41.0523360077378,41.0946386209814,40.8079209089969,40.9395290390882,1405683.37132199,0.0,1.0
2023-03-22,43.35,44.0,43.33,43.67,869456,40.7515174246721,41.3625551715242,40.7327162632305,41.0523360077378,924896.052513148,0.0,1.0
2023-03-23,43.35,43.86,43.16,43.67,697162,40.7515174246721,41.230947041433,40.5729063909769,41.0523360077378,741615.885981776,0.0,1.0
2023-03-24,43.47,43.49,43.035,43.27,560305,40.8643243933218,40.8831255547634,40.4553991319669,40.6763127789057,596032.326769127,0.0,1.0
2023-03-27,44.03,44.07,43.805,43.86,577712,41.3907569136866,41.4283592365698,41.1792438474686,41.230947041433,614549.267920948,0.0,1.0
2023-03-28,43.88,43.92,43.745,43.9,342045,41.2497482028746,41.2873505257578,41.1228403631438,41.2685493643162,363855.181034876,0.0,1.0
2023-03-29,44.53,44.545,44.29,44.4,424683,41.8607859497267,41.8748868208079,41.6351720124274,41.7385784003562,451762.516181889,0.0,1.0
2023-03-30,44.91,45.09,44.85,45.0,681339,42.2180080171171,42.3872184700915,42.1616045327923,42.3026132436043,724783.947115501,0.0,1.0
2023-03-31,45.32,45.435,45.17,45.2,474080,42.6034318266699,42.7115385049591,42.4624231158579,42.4906248580203,504309.269906048,0.0,1.0
2023-04-03,45.47,45.47,45.075,45.12,422429,42.7444405374819,42.7444405374819,42.3731175990103,42.4154202122539,449364.79197001,0.0,1.0
2023-04-04,45.51,45.57,45.3,45.33,468645,42.7820428603651,42.83844634469,42.5846306652283,42.6128324073907,498527.712190179,0.0,1.0
2023-04-05,45.68,45.86,45.59,45.63,672443,42.9418527326188,43.1110631855932,42.8572475061316,42.8948498290148,715320.701956278,0.0,1.0
2023-04-06,46.19,46.295,46.01,46.03,700761,43.4212823493796,43.519988446948,43.2520718964052,43.2708730578468,745444.372866673,0.0,1.0
2023-04-10,46.15,46.15,45.805,46.01,418255,43.3836800264964,43.3836800264964,43.0593599916288,43.2520718964052,444924.640745347,0.0,1.0
2023-04-11,46.38,46.46,46.14,46.18,689469,43.5998933830748,43.6750980288412,43.3742794457756,43.4118817686588,733432.34899775,0.0,1.0
2023-04-12,46.73,46.91,46.654,46.75,1294670,43.9289137083029,44.0981241612773,43.8574692948248,43.9477148697445,1377223.42741576,0.0,1.0
2023-04-13,47.32,47.34,47.065,47.17,1512656,44.4835479708301,44.5023491322717,44.2438331624497,44.3425392600181,1609109.10179506,0.0,1.0
2023-04-14,47.23,47.55,47.12,47.39,1483145,44.3989427443429,44.6997613274085,44.2955363564141,44.5493520358757,1577716.36035016,0.0,1.0
2023-04-17,47.12,47.12,46.9,47.08,1257225,44.2955363564141,44.2955363564141,44.0887235805565,44.2579340335309,1337390.78184617,0.0,1.0
2023-04-18,47.34,47.34,47.166,47.32,935115,44.5023491322717,44.5023491322717,44.3387790277298,44.4835479708301,994741.737529941,0.0,1.0
2023-04-19,47.33,47.36,47.17,47.17,869177,44.4929485515509,44.5211502937133,44.3425392600181,44.3425392600181,924599.262337853,0.0,1.0
2023-04-20,47.61,47.67,47.43,47.43,1271339,44.7561648117333,44.8125682960582,44.5869543587589,44.5869543587589,1352404.74791825,0.0,1.0
2023-04-21,48.1,48.11,47.715,47.88,1942497,45.2167932670526,45.2261938477734,44.8548709093018,45.009980491195,2066358.51304566,0.0,1.0
2023-04-24,48.47,48.475,48.314,48.4,1537889,45.5646147537222,45.5693150440826,45.4179656944777,45.4988106886766,1635951.06055211,0.0,1.0
2023-04-25,48.07,48.56,48.05,48.52,1713065,45.1885915248902,45.6492199802094,45.1697903634486,45.6116176573262,1822296.99513079,0.0,1.0
2023-04-26,47.71,48.16,47.65,48.16,2954121,44.8501706189414,45.2731967513774,44.7937671346166,45.2731967513774,3142487.77574275,0.0,1.0
2023-04-27,47.8,47.84,47.41,47.56,1173488,44.9347758454286,44.9723781683118,44.5681531973173,44.7091619081293,1248314.36998715,0.0,1.0
2023-04-28,48.09,48.1788,47.85,47.89,1785893,45.2073926863318,45.2908698431325,44.9817787490326,45.0193810719158,1899768.80475937,0.0,1.0
2023-05-01,48.09,48.3599,48.09,48.17,2389849,45.2073926863318,45.4611143599862,45.2073926863318,45.2825973320982,2542235.49691128,0.0,1.0
2023-05-02,48.04,48.1,47.74,47.76,1146625,45.1603897827278,45.2167932670526,44.8783723611038,44.8971735225454,1219738.47579738,0.0,1.0
2023-05-03,48.54,48.935,48.45,48.52,866021,45.6304188187678,46.0017417572395,45.5458135922806,45.6116176573262,921242.022935593,0.0,1.0
2023-05-04,48.46,48.625,48.25,48.34,1056957,45.5552141730014,45.7103237548946,45.3578019778646,45.4424072043518,1124352.87924419,0.0,1.0
2023-05-05,48.71,48.775,48.25,48.36,454158,45.7902286910215,45.8513324657067,45.3578019778646,45.4612083657934,483116.962120298,0.0,1.0
2023-05-08,48.83,48.905,48.785,48.85,406798,45.9030356596711,45.9735400150771,45.8607330464275,45.9218368211127,432737.095805013,0.0,1.0
2023-05-09,48.69,48.75,48.34,48.34,547026,45.7714275295799,45.8278310139047,45.4424072043518,45.4424072043518,581906.603694789,0.0,1.0
2023-05-10,48.37,48.51,48.1,48.44,477360,45.4706089465142,45.6022170766054,45.2167932670526,45.5364130115598,507798.416052884,0.0,1.0
2023-05-11,48.42,48.45,48.015,48.18,492309,45.5176118501182,45.5458135922806,45.1368883309258,45.291997912819,523700.625122715,0.0,1.0
2023-05-12,48.35,48.48,48.15,48.41,418687,45.4518077850726,45.574015334443,45.2637961706566,45.5082112693974,445384.186823223,0.0,1.0
2023-05-15,48.57,48.615,48.4,48.45,885519,45.6586205609302,45.7009231741738,45.4988106886766,45.5458135922806,941983.29475602,0.0,1.0
2023-05-16,48.1,48.3,48.065,48.26,243146,45.2167932670526,45.4048048814686,45.1838912345298,45.3672025585854,258649.978359298,0.0,1.0
2023-05-17,47.92,47.92,47.58,47.8,865989,45.0475828140782,45.0475828140782,44.7279630695709,44.9347758454286,921207.982485379,0.0,1.0
2023-05-18,47.87,47.875,47.575,47.77,768666,45.0005799104742,45.0052802008346,44.7232627792106,44.9065741032662,817679.271982792,0.0,1.0
2023-05-19,48.25,48.37,48.04,48.07,822353,45.3578019778646,45.4706089465142,45.1603897827278,45.1885915248902,874789.573563636,0.0,1.0
2023-05-22,48.17,48.295,48.1,48.16,392172,45.2825973320982,45.4001045911082,45.2167932670526,45.2731967513774,417178.48252952,0.0,1.0
2023-05-23,47.52,47.89,47.48,47.89,498986,44.6715595852461,45.0193810719158,44.6339572623629,45.0193810719158,530803.377812478,0.0,1.0
2023-05-24,47.0,47.17,46.92,47.17,461239,44.1827293877645,44.3425392600181,44.1075247419981,44.3425392600181,490649.475494,0.0,1.0
2023-05-25,46.88,46.93,46.69,46.87,689298,44.0699224191149,44.1169253227189,43.8913113854197,44.0605218383941,733250.445341923,0.0,1.0
2023-05-26,47.34,47.42,47.2,47.2,372921,44.5023491322717,44.5775537780381,44.3707410021805,44.3707410021805,396699.960434174,0.0,1.0
2023-05-30,46.77,47.16,46.6606,47.15,511365,43.9665160311861,44.3331386792973,43.8636736781005,44.3237380985765,543971.713224574,0.0,1.0
2023-05-31,46.27,46.54,45.92,46.42,580736,43.496486995146,43.7503026746076,43.167466669918,43.637495705958,617766.090466079,0.0,1.0
2023-06-01,46.68,46.725,46.34,46.38,572103,43.8819108046989,43.9242134179425,43.5622910601916,43.5998933830748,608582.615257044,0.0,1.0
2023-06-02,47.19,47.3,47.11,47.15,619036,44.3613404214597,44.4647468093885,44.2861357756933,44.3237380985765,658508.2543148,0.0,1.0
2023-06-05,46.96,47.17,46.95,47.06,361615,44.1451270648813,44.3425392600181,44.1357264841605,44.2391328720893,384673.043868283,0.0,1.0
2023-06-06,47.18,47.22,47.1,47.15,253759,44.3519398407389,44.3895421636221,44.2767351949725,44.3237380985765,269939.706425263,0.0,1.0
2023-06-07,45.5,46.115,45.43,46.05,1069452,43.7328645973706,44.3239791408295,43.6655832672208,44.2615036199761,1112665.87377689,1.02145,1.0
2023-06-08,46.01,46.04,45.81,45.86,719346,44.2230571456048,44.2518920013833,44.0308247737483,44.0788828667124,748412.968172406,0.0,1.0
2023-06-09,45.67,45.74,45.585,45.74,1789728,43.8962621134486,43.9635434435985,43.8145633554096,43.9635434435985,1862046.42091742,0.0,1.0
2023-06-12,45.72,45.78,45.48,45.73,887951,43.9443202064128,44.0019899179698,43.7136413601849,43.9539318250056,923830.873462361,0.0,1.0
2023-06-13,45.85,45.925,45.74,45.81,1578209,44.0692712481196,44.1413583875658,43.9635434435985,44.0308247737483,1641980.46848999,0.0,1.0
2023-06-14,45.9,46.12,45.695,46.0,1687810,44.1173293410837,44.3287849501259,43.9202911599307,44.213445527012,1756010.17008653,0.0,1.0
2023-06-15,46.5,46.53,45.98,46.04,2225795,44.6940264566534,44.7228613124319,44.1942222898263,44.2518920013833,2315733.79499337,0.0,1.0
2023-06-16,46.47,46.88,46.47,46.88,811312,44.6651916008749,45.0592679631809,44.6651916008749,45.0592679631809,844095.08363693,0.0,1.0
2023-06-20,45.7,45.965,45.6286,45.95,1220634,43.9250969692271,44.1798048619371,43.8564700124743,44.1653874340479,1269956.75932327,0.0,1.0
2023-06-21,45.62,45.8,45.425,45.54,840408,43.8482040204845,44.0212131551554,43.6607774579243,43.7713110717419,874366.780041642,0.0,1.0
2023-06-22,45.68,45.705,45.46,45.46,527130,43.9058737320415,43.9299027785235,43.6944181229992,43.6944181229992,548430.001574652,0.0,1.0
2023-06-23,45.64,45.84,45.57,45.63,340517,43.8674272576702,44.0596596295267,43.8001459275204,43.8578156390773,354276.438157942,0.0,1.0
2023-06-26,45.55,45.68,45.5,45.68,376262,43.7809226903347,43.9058737320415,43.7328645973706,43.9058737320415,391465.803980957,0.0,1.0
2023-06-27,45.95,46.17,45.375,45.53,1269536,44.1653874340479,44.3768430430901,43.6127193649602,43.761699453149,1320834.76652643,0.0,1.0
2023-06-28,45.68,45.72,45.5298,45.58,525512,43.9058737320415,43.9443202064128,43.7615072207772,43.8097575461132,546746.622251624,0.0,1.0
2023-06-29,45.57,45.57,45.39,45.42,598237,43.8001459275204,43.8001459275204,43.6271367928494,43.6559716486279,622410.257151016,0.0,1.0
2023-06-30,46.21,46.2399,46.06,46.06,531607,44.4152895174614,44.444028257054,44.271115238569,44.271115238569,553087.905919026,0.0,1.0
2023-07-03,45.92,45.96,45.79,45.96,481566,44.1365525782694,44.1749990526407,44.0116015365626,44.1749990526407,501024.87458179,0.0,1.0
2023-07-05,45.56,45.66,45.4893,45.63,635140,43.7905343089275,43.8866504948558,43.7225801654762,43.8578156390773,660804.414850464,0.0,1.0
2023-07-06,44.99,45.0,44.72,44.97,699597,43.2426720491363,43.2522836677291,42.9831583471299,43.2234488119506,727865.960601032,0.0,1.0
2023-07-07,44.91,45.15,44.81,44.96,1019971,43.1657791003937,43.3964579466216,43.0696629144654,43.2138371933578,1061185.47063552,0.0,1.0
2023-07-10,45.17,45.275,45.03,45.03,526681,43.4156811838072,43.5166031790319,43.2811185235076,43.2811185235076,547962.858610475,0.0,1.0
2023-07-11,45.79,45.79,45.55,45.58,775655,44.0116015365626,44.0116015365626,43.7809226903347,43.8097575461132,806997.273673263,0.0,1.0
2023-07-12,46.61,46.7,46.2795,46.44,909558,44.7997542611745,44.88625882851,44.4820902666816,44.6363567450965,946310.958154987,0.0,1.0
2023-07-13,47.22,47.295,47.11,47.12,449634,45.3860629953371,45.4581501347833,45.280335190816,45.2899468094088,467802.582528062,0.0,1.0
2023-07-14,47.33,47.43,47.27,47.41,1524204,45.4917907998582,45.5879069857865,45.4341210883012,45.5686837486008,1585793.26185209,0.0,1.0
2023-07-17,47.02,47.06,46.8636,46.96,802246,45.1938306234805,45.2322770978518,45.0435049086887,45.1361609119236,834662.749309011,0.0,1.0
2023-07-18,47.53,47.635,47.2,47.25,1223346,45.6840231717148,45.7849451669395,45.3668397581514,45.4148978511156,1272778.3444432,0.0,1.0
2023-07-19,47.58,47.79,47.4601,47.69,1194600,45.7320812646789,45.9339252551283,45.6168379577509,45.8378090692,1242870.7906609,0.0,1.0
2023-07-20,47.38,47.59,47.3,47.48,706534,45.5398488928224,45.7416928832718,45.4629559440797,45.6359650787506,735083.267377203,0.0,1.0
2023-07-21,47.42,47.4801,47.3,47.37,460697,45.5782953671937,45.6360611949366,45.4629559440797,45.5302372742295,479312.610618704,0.0,1.0
2023-07-24,47.19,47.43,47.145,47.33,518898,45.3572281395586,45.5879069857865,45.3139758558909,45.4917907998582,539865.367095563,0.0,1.0
2023-07-25,47.56,47.71,47.23,47.26,615230,45.7128580274933,45.8570323063857,45.3956746139299,45.4245094697084,640089.901672781,0.0,1.0
2023-07-26,47.69,47.7999,47.255,47.31,457556,45.8378090692,45.9434407575352,45.419703660412,45.4725675626726,476044.690684446,0.0,1.0
2023-07-27,47.78,48.37,47.765,48.35,1296490,45.9243136365355,46.4913991335124,45.9098962086463,46.4721758963267,1348877.91008199,0.0,1.0
2023-07-28,47.82,47.995,47.7,47.89,1067472,45.9627601109068,46.1309634362813,45.8474206877929,46.0300414410566,1110605.86694155,0.0,1.0
2023-07-31,47.71,47.95,47.59,47.77,535302,45.8570323063857,46.0877111526136,45.7416928832718,45.9147020179427,556932.211604186,0.0,1.0
2023-08-01,47.22,47.415,46.97,47.15,461688,45.3860629953371,45.5734895578973,45.1457725305164,45.3187816651873,480343.654443872,0.0,1.0
2023-08-02,46.81,47.0,46.73,46.79,697350,44.9919866330311,45.1746073862949,44.9150936842885,44.9727633958455,725528.164965159,0.0,1.0
2023-08-03,46.52,46.65,46.34,46.38,526602,44.7132496938391,44.8382007355459,44.5402405591682,44.5786870335395,547880.666418559,0.0,1.0
2023-08-04,46.52,46.84,46.45,46.49,528989,44.7132496938391,45.0208214888096,44.6459683636893,44.6844148380606,550364.119103397,0.0,1.0
2023-08-07,46.78,46.8,46.46,46.62,446459,44.9631517772526,44.9823750144383,44.6555799822821,44.8093658797674,464499.288739055,0.0,1.0
2023-08-08,46.49,46.515,46.29,46.37,632510,44.6844148380606,44.7084438845427,44.492182466204,44.5690754149467,658068.143144923,0.0,1.0
2023-08-09,46.4,46.59,46.37,46.47,310401,44.5979102707251,44.7805310239889,44.5690754149467,44.6651916008749,322943.526110777,0.0,1.0
2023-08-10,46.59,47.11,46.59,46.84,616590,44.7805310239889,45.280335190816,44.7805310239889,45.0208214888096,641504.855862719,0.0,1.0
2023-08-11,46.5,46.54,46.24,46.31,337731,44.6940264566534,44.7324729310247,44.4441243732399,44.5114057033897,351377.862883556,0.0,1.0
2023-08-14,46.42,46.53,46.08,46.14,1011134,44.6171335079108,44.7228613124319,44.2903384757546,44.3480081873116,1051991.3896234,0.0,1.0
2023-08-15,45.83,46.12,45.78,46.11,298808,44.0500480109339,44.3287849501259,44.0019899179698,44.3191733315331,310882.082049056,0.0,1.0
2023-08-16,45.59,45.91,45.585,45.77,600319,43.819369164706,44.1269409596765,43.8145633554096,43.9923782993769,624576.385550612,0.0,1.0
2023-08-17,45.27,45.67,45.235,45.65,641415,43.5117973697355,43.8962621134486,43.4781567046606,43.877038876263,667332.971866533,0.0,1.0
2023-08-18,45.08,45.16,44.84,44.88,513119,43.3291766164718,43.4060695652144,43.0984977702439,43.1369442446152,533852.852195822,0.0,1.0
2023-08-21,45.4,45.45,45.15,45.35,655344,43.6367484114423,43.6848065044064,43.3964579466216,43.5886903184781,681824.807830969,0.0,1.0
2023-08-22,45.23,45.51,45.19,45.51,363880,43.4733508953642,43.7424762159634,43.4349044209929,43.7424762159634,378583.478407574,0.0,1.0
2023-08-23,45.81,45.84,45.65,45.66,342159,44.0308247737483,44.0596596295267,43.877038876263,43.8866504948558,355984.787260792,0.0,1.0
2023-08-24,45.35,45.815,45.33,45.65,290572,43.5886903184781,44.0356305830447,43.5694670812925,43.877038876263,302313.285939996,0.0,1.0
2023-08-25,45.57,45.635,45.2,45.53,448701,43.8001459275204,43.8626214483738,43.4445160395857,43.761699453149,466831.882337465,0.0,1.0
2023-08-28,45.86,45.905,45.7411,45.8,371751,44.0788828667124,44.1221351503801,43.9646007216437,44.0212131551554,386772.525781835,0.0,1.0
2023-08-29,46.52,46.54,45.78,45.78,605887,44.7132496938391,44.7324729310247,44.0019899179698,44.0019899179698,630369.374469412,0.0,1.0
2023-08-30,46.37,46.65,46.31,46.53,487094,44.5690754149467,44.8382007355459,44.5114057033897,44.7228613124319,506776.247200887,0.0,1.0
2023-08-31,46.13,46.46,46.085,46.41,329538,44.3383965687188,44.6555799822821,44.295144285051,44.607521889318,342853.804296678,0.0,1.0
2023-09-01,45.93,46.38,45.825,46.38,543925,44.1461641968622,44.5786870335395,44.0452422016375,44.5786870335395,565903.645412883,0.0,1.0
2023-09-05,45.18,45.5,45.15,45.47,503214,43.4252928024,43.7328645973706,43.3964579466216,43.7040297415921,523547.615981613,0.0,1.0
2023-09-06,45.07,45.125,44.93,45.07,779085,43.3195649978789,43.3724289001395,43.1850023375793,43.3195649978789,810565.871372884,0.0,1.0
2023-09-07,45.22,45.305,45.0692,45.11,230886,43.4637392767714,43.5454380348104,43.3187960683915,43.3580114722502,240215.524336625,0.0,1.0
2023-09-08,45.02,45.21,44.965,45.2,757390,43.2715069049148,43.4541276581785,43.2186430026542,43.4445160395857,787994.230820909,0.0,1.0
2023-09-11,45.31,45.345,45.07,45.22,452732,43.5502438441068,43.5838845091817,43.3195649978789,43.4637392767714,471025.764940139,0.0,1.0
2023-09-12,45.18,45.34,45.15,45.26,334616,43.4252928024,43.5790786998853,43.3964579466216,43.5021857511427,348136.993544105,0.0,1.0
2023-09-13,45.03,45.17,44.97,45.08,251690,43.2811185235076,43.4156811838072,43.2234488119506,43.3291766164718,261860.161812692,0.0,1.0
2023-09-14,45.41,45.45,45.14,45.14,700691,43.6463600300351,43.6848065044064,43.3868463280287,43.3868463280287,729004.166397937,0.0,1.0
2023-09-15,45.59,45.865,45.582,45.73,435456,43.819369164706,44.0836886760088,43.8116798698318,43.9539318250056,453051.685097968,0.0,1.0
2023-09-18,45.18,45.3,45.105,45.27,1381171,43.4252928024,43.540632225514,43.3532056629538,43.5117973697355,1436980.65696292,0.0,1.0
2023-09-19,45.16,45.19,44.95,45.1,595526,43.4060695652144,43.4349044209929,43.204225574765,43.3483998536574,619589.712438576,0.0,1.0
2023-09-20,45.3,45.71,45.285,45.54,296799,43.540632225514,43.93470858782,43.5262147976247,43.7713110717419,308791.903396421,0.0,1.0
2023-09-21,44.69,45.05,44.685,44.97,338822,42.9543234913514,43.3003417606933,42.949517682055,43.2234488119506,352512.947457984,0.0,1.0
2023-09-22,44.33,44.64,44.3,44.47,441635,42.6083052220096,42.9062653983873,42.5794703662311,42.7428678823092,459480.362994748,0.0,1.0
2023-09-25,44.17,44.215,43.9501,44.04,547172,42.4545193245243,42.4977716081921,42.243159831668,42.3295682828176,569281.848541358,0.0,1.0
2023-09-26,43.64,43.87,43.62,43.79,1502903,41.9451035391044,42.1661707667395,41.9258803019188,42.0892778179969,1563631.5418522,0.0,1.0
2023-09-27,43.1,43.59,42.875,43.53,1407528,41.4260761350917,41.8970454461403,41.209814716753,41.8393757345833,1464402.6772454,0.0,1.0
2023-09-28,43.48,43.57,43.21,43.28,439501,41.7913176416192,41.8778222089546,41.5318039396128,41.5990852697626,457260.133405538,0.0,1.0
2023-09-29,43.57,44.1,43.52,44.09,493023,41.8778222089546,42.3872379943745,41.8297641159905,42.3776263757817,512944.823224518,0.0,1.0
2023-10-02,43.13,43.39,42.975,43.36,588262,41.4549109908702,41.7048130742837,41.3059309026813,41.6759782185052,612032.192412323,0.0,1.0
2023-10-03,42.62,42.895,42.52,42.76,594743,40.9647184426359,41.2290379539387,40.8686022567076,41.0992811029355,618775.073371869,0.0,1.0
2023-10-04,42.97,43.14,42.61,43.11,944082,41.3011250933849,41.464522609463,40.9551068240431,41.4356877536845,982229.986429535,0.0,1.0
2023-10-05,43.18,43.28,43.0,43.1,519030,41.5029690838343,41.5990852697626,41.3299599491634,41.4260761350917,540002.700884586,0.0,1.0
2023-10-06,43.53,43.575,42.665,43.0,1209769,41.8393757345833,41.882628018251,41.0079707263036,41.3299599491634,1258652.73191616,0.0,1.0
2023-10-09,43.66,43.71,43.37,43.47,435546,41.9643267762901,42.0123848692542,41.685589837098,41.7817060230263,453145.321772302,0.0,1.0
2023-10-10,44.19,44.34,43.97,44.0,387408,42.47374256171,42.6179168406024,42.2622869526678,42.2911218084463,403062.185893485,0.0,1.0
2023-10-11,44.63,44.7,44.42,44.65,382930,42.8966537797945,42.9639351099443,42.6948097893451,42.9158770169801,398403.241141619,0.0,1.0
2023-10-12,43.99,44.54,43.92,44.52,763558,42.2815101898534,42.810149212459,42.2142288597036,42.7909259752734,794411.464235272,0.0,1.0
2023-10-13,44.05,44.14,43.86,44.03,1218520,42.3391799014104,42.4256844687459,42.1565591481467,42.3199566642247,1267757.33788391,0.0,1.0
2023-10-16,44.14,44.16,43.83,43.85,328970,42.4256844687459,42.4449077059315,42.1277242923682,42.1469475295538,342262.85284088,0.0,1.0
2023-10-17,43.84,44.0,43.56,43.59,544604,42.137335910961,42.2911218084463,41.8682105903618,41.8970454461403,566610.082100359,0.0,1.0
2023-10-18,43.15,43.66,43.11,43.49,488985,41.4741342280558,41.9643267762901,41.4356877536845,41.800929260212,508743.657769396,0.0,1.0
2023-10-19,42.62,42.9,42.48,42.73,658968,40.9647184426359,41.2338437632351,40.8301557823363,41.070446247157,685595.244584155,0.0,1.0
2023-10-20,42.34,42.68,42.325,42.52,1070713,40.6955931220367,41.0223881541929,40.6811756941475,40.8686022567076,1113977.82762507,0.0,1.0
2023-10-23,42.17,42.44,41.995,42.16,670711,40.5321956059586,40.791709307965,40.3639922805841,40.5225839873658,697812.749769766,0.0,1.0
2023-10-24,42.47,42.51,42.22,42.24,721602,40.8205441637435,40.8589906381148,40.5802536989227,40.5994769361084,750760.127475712,0.0,1.0
2023-10-25,42.24,42.51,41.98,42.28,845485,40.5994769361084,40.8589906381148,40.3495748526949,40.6379234104797,879648.928881576,0.0,1.0
2023-10-26,42.0,42.3,41.9,42.24,580278,40.3687980898805,40.6571466476654,40.2726819039522,40.5994769361084,603725.578991399,0.0,1.0
2023-10-27,41.61,42.05,41.55,42.05,1439987,39.9939449647602,40.4168561828447,39.9362752532032,40.4168561828447,1498173.26404773,0.0,1.0
2023-10-30,42.14,42.16,41.93,42.03,737693,40.5033607501801,40.5225839873658,40.3015167597307,40.397632945659,767501.324439152,0.0,1.0
2023-10-31,41.92,41.96,41.66,41.85,611041,40.2919051411379,40.3303516155092,40.0420030577243,40.2246238109881,635731.634686277,0.0,1.0
2023-11-01,42.44,42.45,42.12,42.16,718313,40.791709307965,40.8013209265578,40.4841375129945,40.5225839873658,747338.227232548,0.0,1.0
2023-11-02,43.04,43.05,42.79,42.9,1086139,41.3684064235347,41.3780180421275,41.128115958714,41.2338437632351,1130027.15360593,0.0,1.0
2023-11-03,43.19,43.37,43.12,43.28,480898,41.5125807024271,41.685589837098,41.4452993722773,41.5990852697626,500329.882376733,0.0,1.0
2023-11-06,43.11,43.2,43.0,43.07,415394,41.4356877536845,41.52219232102,41.3299599491634,41.3972412793132,432179.029981411,0.0,1.0
2023-11-07,43.01,43.12,42.93,43.1,346016,41.3395715677562,41.4452993722773,41.2626786190136,41.4260761350917,359997.638959754,0.0,1.0
2023-11-08,43.1,43.32,43.02,43.13,455741,41.4260761350917,41.6375317441339,41.3491831863491,41.4549109908702,474156.351085375,0.0,1.0
2023-11-09,43.05,43.47,43.02,43.47,324690,41.3780180421275,41.7817060230263,41.3491831863491,41.7817060230263,337809.908772549,0.0,1.0
2023-11-10,43.07,43.095,42.685,43.03,357283,41.3972412793132,41.4212703257953,41.0271939634893,41.3587948049419,371719.910178887,0.0,1.0
2023-11-13,43.08,43.125,42.75,42.81,509208,41.406852897906,41.4501051815737,41.0896694843427,41.1473391958996,529783.818492261,0.0,1.0
2023-11-14,44.24,44.27,43.8,43.82,701997,42.5218006546742,42.5506355104526,42.0988894365897,42.1181126737753,730362.938583273,0.0,1.0
2023-11-15,44.25,44.4399,44.21,44.33,650668,42.531412273267,42.7139369103448,42.4929657988957,42.6083052220096,676959.862395568,0.0,1.0
2023-11-16,44.11,44.265,44.0,44.0,813691,42.3968496129674,42.5458297011562,42.2911218084463,42.2911218084463,846570.213061826,0.0,1.0
2023-11-17,44.52,44.535,44.36,44.45,485765,42.7909259752734,42.8053434031626,42.6371400777881,42.7236446451235,505393.54564322,0.0,1.0
2023-11-20,44.5,44.565,44.4,44.43,763875,42.7717027380877,42.8341782589411,42.6755865521594,42.7044214079379,794741.273410426,0.0,1.0
2023-11-21,44.75,44.8,44.69,44.7,559064,43.0119932029084,43.0600512958725,42.9543234913514,42.9639351099443,581654.374443366,0.0,1.0
2023-11-22,44.85,44.885,44.68,44.86,476036,43.1081093888367,43.1417500539116,42.9447118727586,43.1177210074295,495271.421147708,0.0,1.0
2023-11-24,45.16,45.17,45.0,45.0,170217,43.4060695652144,43.4156811838072,43.2522836677291,43.2522836677291,177095.042168028,0.0,1.0
2023-11-27,44.93,45.11,44.875,45.08,278654,43.1850023375793,43.3580114722502,43.1321384353188,43.3291766164718,289913.70944318,0.0,1.0
2023-11-28,44.82,44.905,44.64,44.66,237896,43.0792745330582,43.1609732910973,42.9062653983873,42.9254886355729,247508.780859757,0.0,1.0
2023-11-29,45.24,45.35,45.02,45.08,393699,43.482962513957,43.5886903184781,43.2715069049148,43.3291766164718,409607.389429437,0.0,1.0
2023-11-30,45.42,45.675,45.12,45.29,608691,43.6559716486279,43.9010679227451,43.3676230908431,43.5310206069212,633286.677078666,0.0,1.0
2023-12-01,45.83,45.87,45.28,45.28,575632,44.0500480109339,44.0884944853052,43.5214089883283,43.5214089883283,598891.845780776,0.0,1.0
2023-12-04,45.81,45.815,45.57,45.6,387924,44.0308247737483,44.0356305830447,43.8001459275204,43.8289807832989,403599.036159667,0.0,1.0
2023-12-05,45.64,45.795,45.585,45.66,288597,43.8674272576702,44.016407345859,43.8145633554096,43.8866504948558,300258.481142109,0.0,1.0
2023-12-06,45.75,46.005,45.73,45.97,184694,43.9731550621913,44.2182513363084,43.9539318250056,44.1846106712335,192157.02143841,0.0,1.0
2023-12-07,45.63,45.76,45.49,45.62,340009,43.8578156390773,43.9827666807841,43.7232529787777,43.8482040204845,353747.911151701,0.0,1.0
2023-12-08,45.95,45.98,45.71,45.71,345498,44.1653874340479,44.1942222898263,43.93470858782,43.93470858782,359458.707878586,0.0,1.0
2023-12-11,46.11,46.115,45.845,45.85,882629,44.3191733315331,44.3239791408295,44.0644654388231,44.0692712481196,918293.82478674,0.0,1.0
2023-12-12,46.44,46.44,46.145,46.3,345999,44.6363567450965,44.6363567450965,44.352813996608,44.5017940847969,359979.952032379,0.0,1.0
2023-12-13,47.0,47.05,46.3601,46.66,612063,45.1746073862949,45.222665479259,44.5595599125398,44.8478123541387,636794.931143714,0.0,1.0
2023-12-14,47.18,47.42,46.97,47.07,592869,45.3476165209658,45.5782953671937,45.1457725305164,45.2418887164447,616825.349730735,0.0,1.0
2023-12-15,46.81,47.239,46.8,46.94,597444,44.9919866330311,45.4043250706635,44.9823750144383,45.1169376747379,621585.214009385,0.0,1.0
2023-12-18,46.97,47.07,46.7993,47.01,374618,45.1457725305164,45.2418887164447,44.9817022011368,45.1842190048877,389755.374063121,0.0,1.0
2023-12-19,47.31,47.31,47.0,47.0,333347,45.4725675626726,45.4725675626726,45.1746073862949,45.1746073862949,346816.716435994,0.0,1.0
2023-12-20,46.71,47.21,46.7,47.07,484190,44.8958704471028,45.3764513767443,44.88625882851,45.2418887164447,503754.903842375,0.0,1.0
2023-12-21,47.39,47.39,47.105,47.25,340708,45.5494605114152,45.5494605114152,45.2755293815196,45.4148978511156,354475.155989029,0.0,1.0
2023-12-22,47.45,47.61,47.33,47.53,315312,45.6071302229722,45.7609161204574,45.4917907998582,45.6840231717148,328052.967306939,0.0,1.0
2023-12-26,47.7,47.74,47.45,47.54,541583,45.8474206877929,45.8858671621642,45.6071302229722,45.6936347903076,563467.011065211,0.0,1.0
2023-12-27,48.07,48.14,47.585,47.65,473359,46.2030505757275,46.2703319058773,45.7368870739753,45.7993625948287,492486.250290016,0.0,1.0
2023-12-28,47.86,48.44,47.835,48.24,452091,46.0012065852781,46.5586804636622,45.9771775387961,46.3664480918056,470358.863737382,0.0,1.0
2023-12-29,48.27,48.45,48.13,48.19,609192,46.3952829475841,46.568292082255,46.2607202872845,46.3183899988415,633807.921232458,0.0,1.0
2024-01-02,47.95,48.09,47.7,47.71,844243,46.0877111526136,46.2222738129132,45.8474206877929,45.8570323063857,878356.742775765,0.0,1.0
2024-01-03,47.8,47.88,47.48,47.6,597793,45.9435368737212,46.0204298224638,45.6359650787506,45.7513045018646,621948.316224301,0.0,1.0
2024-01-04,47.87,48.02,47.63,47.63,424698,46.010818203871,46.1549924827634,45.7801393576431,45.7801393576431,441858.981292568,0.0,1.0
2024-01-05,47.7,48.055,47.53,47.61,289463,45.8474206877929,46.1886331478383,45.6840231717148,45.7609161204574,301159.474030701,0.0,1.0
2024-01-08,48.28,48.3,47.95,47.98,364531,46.4048945661769,46.4241178033626,46.0877111526136,46.1165460083921,379260.783685258,0.0,1.0
2024-01-09,47.84,48.03,47.815,47.87,227288,45.9819833480925,46.1646041013562,45.9579543016104,46.010818203871,236472.138178247,0.0,1.0
2024-01-10,47.94,48.02,47.865,47.9,260802,46.0780995340208,46.1549924827634,46.0060123945745,46.0396530596494,271340.35488527,0.0,1.0
2024-01-11,47.69,47.85,47.255,47.82,380892,45.8378090692,45.9915949666853,45.419703660412,45.9627601109068,396282.890671699,0.0,1.0
2024-01-12,47.88,48.065,47.7501,47.95,255143,46.0204298224638,46.1982447664311,45.895574896943,46.0877111526136,265452.688884642,0.0,1.0
2024-01-16,47.24,47.47,47.18,47.37,288074,45.4052862325228,45.6263534601578,45.3476165209658,45.5302372742295,299714.348023479,0.0,1.0
2024-01-17,46.77,46.77,46.46,46.67,690589,44.9535401586598,44.9535401586598,44.6555799822821,44.8574239727315,718493.969907684,0.0,1.0
2024-01-18,46.89,46.9,46.64,46.76,754996,45.0688795817737,45.0784912003666,44.828589116953,44.943928540067,785503.495283624,0.0,1.0
2024-01-19,46.76,46.78,46.415,46.57,602211,44.943928540067,44.9631517772526,44.6123276986144,44.7613077868032,626544.836526612,0.0,1.0
2024-01-22,47.03,47.125,46.93,46.95,1283805,45.2034422420734,45.2947526187052,45.1073260561451,45.1265492933307,1335680.34103835,0.0,1.0
2024-01-23,46.53,46.58,46.355,46.53,572063,44.7228613124319,44.7709194053961,44.5546579870574,44.7228613124319,595178.631439684,0.0,1.0
2024-01-24,46.85,47.1,46.835,47.08,496464,45.0304331074024,45.2707235722232,45.0160156795132,45.2515003350375,516524.865406557,0.0,1.0
2024-01-25,47.04,47.04,46.73,46.87,641620,45.2130538606662,45.2130538606662,44.9150936842885,45.0496563445881,667546.255402516,0.0,1.0
2024-01-26,47.82,47.94,47.76,47.94,439191,45.9627601109068,46.0780995340208,45.9050903993498,46.0780995340208,456937.607082832,0.0,1.0
2024-01-29,48.27,48.295,47.86,47.86,535201,46.3952829475841,46.4193119940662,46.0012065852781,46.0012065852781,556827.130447434,0.0,1.0
2024-01-30,48.18,48.22,47.95,48.17,326059,46.3087783802487,46.34722485462,46.0877111526136,46.2991667616558,339234.226629919,0.0,1.0
2024-01-31,47.51,48.28,47.48,48.1,878080,45.6647999345291,46.4048945661769,45.6359650787506,46.231885431506,913561.011102899,0.0,1.0
2024-02-01,47.86,47.86,47.33,47.57,586397,46.0012065852781,46.0012065852781,45.4917907998582,45.7224696460861,610091.832438624,0.0,1.0
2024-02-02,47.33,47.51,47.125,47.48,471494,45.4917907998582,45.6647999345291,45.2947526187052,45.6359650787506,490545.890316315,0.0,1.0
2024-02-05,47.19,47.25,46.98,47.14,572480,45.3572281395586,45.4148978511156,45.1553841491092,45.3091700465945,595612.481364098,0.0,1.0
2024-02-06,47.2,47.2,46.75,46.8,435135,45.3668397581514,45.3668397581514,44.9343169214741,44.9823750144383,452717.714292844,0.0,1.0
2024-02-07,46.77,47.04,46.71,47.03,422062,44.9535401586598,45.2130538606662,44.8958704471028,45.2034422420734,439116.467142073,0.0,1.0
2024-02-08,46.49,46.76,46.46,46.76,363691,44.6844148380606,44.943928540067,44.6555799822821,44.943928540067,378386.841391473,0.0,1.0
2024-02-09,46.38,46.38,46.06,46.2,269760,44.5786870335395,44.5786870335395,44.271115238569,44.4056778988686,280660.325203988,0.0,1.0
2024-02-12,46.54,46.565,46.34,46.35,354396,44.7324729310247,44.7565019775068,44.5402405591682,44.549852177761,368716.253747749,0.0,1.0
2024-02-13,45.63,45.82,45.525,45.76,704634,43.8578156390773,44.0404363923411,43.7568936438526,43.9827666807841,733106.493141263,0.0,1.0
2024-02-14,46.29,46.295,45.975,46.05,460444,44.492182466204,44.4969882755004,44.1894164805299,44.2615036199761,479049.387523077,0.0,1.0
2024-02-15,46.74,46.775,46.595,46.61,437068,44.9247053028813,44.9583459679562,44.7853368332853,44.7997542611745,454728.821976041,0.0,1.0
2024-02-16,46.67,46.81,46.585,46.69,754583,44.8574239727315,44.9919866330311,44.7757252146925,44.8766472099172,785073.806989179,0.0,1.0
2024-02-20,47.22,47.37,47.11,47.29,831509,45.3860629953371,45.5302372742295,45.280335190816,45.4533443254869,865108.193764987,0.0,1.0
2024-02-21,47.33,47.34,47.08,47.22,612417,45.4917907998582,45.501402418451,45.2515003350375,45.3860629953371,637163.235396096,0.0,1.0
2024-02-22,47.12,47.12,46.89,46.97,603854,45.2899468094088,45.2899468094088,45.0688795817737,45.1457725305164,628254.226036955,0.0,1.0
2024-02-23,47.39,47.42,47.26,47.29,252910,45.5494605114152,45.5782953671937,45.4245094697084,45.4533443254869,263129.458953665,0.0,1.0
2024-02-26,47.12,47.45,47.055,47.45,283830,45.2899468094088,45.6071302229722,45.2274712885554,45.6071302229722,295298.858624881,0.0,1.0
2024-02-27,47.2,47.255,47.095,47.12,262202,45.3668397581514,45.419703660412,45.2659177629267,45.2899468094088,272796.925374912,0.0,1.0
2024-02-28,47.04,47.06,46.95,47.03,231362,45.2130538606662,45.2322770978518,45.1265492933307,45.2034422420734,240710.758303103,0.0,1.0
2024-02-29,46.82,47.26,46.73,47.24,558056,45.001598251624,45.4245094697084,44.9150936842885,45.4052862325228,580605.643690824,0.0,1.0
2024-03-01,47.09,47.12,46.645,46.95,899606,45.2611119536303,45.2899468094088,44.8333949262495,45.1265492933307,935956.822788624,0.0,1.0
2024-03-04,46.89,46.95,46.66,46.7,571766,45.0688795817737,45.1265492933307,44.8478123541387,44.88625882851,594869.630414382,0.0,1.0
2024-03-05,46.9,46.92,46.755,46.84,593545,45.0784912003666,45.0977144375522,44.9391227307706,45.0208214888096,617528.665195733,0.0,1.0
2024-03-06,47.38,47.45,47.185,47.23,1225145,45.5398488928224,45.6071302229722,45.3524223302622,45.3956746139299,1274650.03752239,0.0,1.0
2024-03-07,47.94,48.015,47.77,47.84,2755455,46.0780995340208,46.150186673467,45.9147020179427,45.9819833480925,2866796.0275243,0.0,1.0
2024-03-08,48.22,48.4,48.15,48.31,793146,46.34722485462,46.5202339892909,46.2799435244702,46.4337294219554,825195.041126342,0.0,1.0
2024-03-11,48.46,48.47,48.11,48.27,1017449,46.5779037008479,46.5875153194407,46.2414970500989,46.3952829475841,1058561.56293918,0.0,1.0
2024-03-12,48.73,48.73,48.265,48.43,1156630,46.8374174028542,46.8374174028542,46.3904771382877,46.5490688450694,1203366.51816685,0.0,1.0
2024-03-13,48.73,48.86,48.65,48.78,779900,46.8374174028542,46.962368444561,46.7605244541116,46.8854754958184,811413.803479354,0.0,1.0
2024-03-14,48.34,48.61,48.23,48.61,701264,46.4625642777339,46.7220779797403,46.3568364732128,46.7220779797403,729600.319891198,0.0,1.0
2024-03-15,48.26,48.42,48.125,48.35,964242,46.3856713289913,46.5394572264765,46.2559144779881,46.4721758963267,1003204.60148037,0.0,1.0
2024-03-18,47.69,48.0,47.67,47.988,878260,45.8378090692,46.1357692455777,45.8185858320144,46.1242353032663,913748.284451567,0.0,1.0
2024-03-19,47.5,47.65,47.44,47.59,637138,45.6551883159363,45.7993625948287,45.5975186043793,45.7416928832718,662883.14902068,0.0,1.0
2024-03-20,48.01,48.03,47.525,47.63,729702,46.1453808641706,46.1646041013562,45.6792173624184,45.7801393576431,759187.428165778,0.0,1.0
2024-03-21,47.57,47.75,47.534,47.64,913637,45.7224696460861,45.895478780757,45.6878678191519,45.7897509762359,950554.780317305,0.0,1.0
2024-03-22,47.4,47.57,47.34,47.54,1008449,45.559072130008,45.7224696460861,45.501402418451,45.6936347903076,1049197.89550577,0.0,1.0
2024-03-25,47.27,47.44,47.255,47.29,884735,45.4341210883012,45.5975186043793,45.419703660412,45.4533443254869,920484.922966158,0.0,1.0
2024-03-26,47.15,47.33,47.14,47.19,452618,45.3187816651873,45.4917907998582,45.3091700465945,45.3572281395586,470907.158485983,0.0,1.0
2024-03-27,47.38,47.38,47.12,47.12,639977,45.5398488928224,45.5398488928224,45.2899468094088,45.2899468094088,665836.865892173,0.0,1.0
2024-03-28,47.6,47.65,47.31,47.31,449877,45.7513045018646,45.7993625948287,45.4725675626726,45.4725675626726,468055.401548764,0.0,1.0
2024-04-01,47.43,47.73,47.385,47.72,641047,45.5879069857865,45.8762555435714,45.5446547021188,45.8666439249785,666950.101909256,0.0,1.0
2024-04-02,46.78,46.91,46.69,46.9,486748,44.9631517772526,45.0881028189594,44.8766472099172,45.0784912003666,506416.266208448,0.0,1.0
2024-04-03,46.95,47.005,46.635,46.68,609171,45.1265492933307,45.1794131955913,44.8237833076566,44.8670355913243,633786.072675114,0.0,1.0
2024-04-04,46.87,47.225,46.755,47.14,693886,45.0496563445881,45.3908688046335,44.9391227307706,45.3091700465945,721924.193410789,0.0,1.0
2024-04-05,46.6,46.735,46.43,46.52,940145,44.7901426425817,44.9198994935849,44.6267451265036,44.7132496938391,978133.902131167,0.0,1.0
2024-04-08,46.61,46.74,46.5503,46.71,811796,44.7997542611745,44.9247053028813,44.7423728981754,44.8958704471028,844598.640863349,0.0,1.0
2024-04-09,46.69,46.95,46.515,46.85,563222,44.8766472099172,45.1265492933307,44.7084438845427,45.0304331074024,585980.3887976,0.0,1.0
2024-04-10,46.05,46.24,45.805,45.99,609169,44.2615036199761,44.4441243732399,44.0260189644518,44.2038339084192,633783.991860129,0.0,1.0
2024-04-11,46.32,46.44,45.9,46.42,630245,44.5210173219825,44.6363567450965,44.1173293410837,44.6171335079108,655711.620174183,0.0,1.0
2024-04-12,45.57,46.075,45.55,45.94,806458,43.8001459275204,44.2855326664582,43.7809226903347,44.155775815455,839044.945667844,0.0,1.0
2024-04-15,45.62,46.07,45.555,46.03,777541,43.8482040204845,44.2807268571618,43.7857284996311,44.2422803827905,808959.482204308,0.0,1.0
2024-04-16,45.14,45.34,45.04,45.28,799722,43.3868463280287,43.5790786998853,43.2907301421004,43.5214089883283,832036.760797687,0.0,1.0
2024-04-17,45.36,45.56,45.235,45.54,598815,43.598301937071,43.7905343089275,43.4781567046606,43.7713110717419,623011.612681739,0.0,1.0
2024-04-18,45.18,45.405,45.11,45.27,420220,43.4252928024,43.6415542207387,43.3580114722502,43.5117973697355,437200.036540703,0.0,1.0
2024-04-19,45.7,45.78,45.45,45.46,3040629,43.9250969692271,44.0019899179698,43.6848065044064,43.6944181229992,3163493.19381924,0.0,1.0
2024-04-22,46.05,46.19,45.85,45.87,555019,44.2615036199761,44.3960662802757,44.0692712481196,44.0884944853052,577445.926135796,0.0,1.0
2024-04-23,46.44,46.635,46.39,46.47,418426,44.6363567450965,44.8237833076566,44.5882986521323,44.6651916008749,435333.545498976,0.0,1.0
2024-04-24,46.07,46.35,45.94,46.35,917437,44.2807268571618,44.549852177761,44.155775815455,44.549852177761,954508.328789187,0.0,1.0
2024-04-25,45.76,45.8,45.2,45.29,658954,43.9827666807841,44.0212131551554,43.4445160395857,43.5310206069212,685580.678879258,0.0,1.0
2024-04-26,45.94,46.0,45.76,45.76,280137,44.155775815455,44.213445527012,43.9827666807841,43.9827666807841,291456.633754707,0.0,1.0
2024-04-29,46.08,46.13,45.96,46.08,439414,44.2903384757546,44.3383965687188,44.1749990526407,44.2903384757546,457169.617953682,0.0,1.0
2024-04-30,45.36,45.865,45.34,45.6,364818,43.598301937071,44.0836886760088,43.5790786998853,43.8289807832989,379559.380635633,0.0,1.0
2024-05-01,45.25,45.67,45.115,45.32,534843,43.4925741325498,43.8962621134486,43.3628172815467,43.5598554626996,556454.664565083,0.0,1.0
2024-05-02,45.69,45.775,45.4,45.6,625078,43.9154853506343,43.9971841086734,43.6367484114423,43.8289807832989,650335.834659914,0.0,1.0
2024-05-03,46.23,46.4,46.02,46.34,296256,44.4345127546471,44.5979102707251,44.2326687641977,44.5402405591682,308226.962127938,0.0,1.0
2024-05-06,46.37,46.44,46.3,46.43,159065,44.5690754149467,44.6363567450965,44.5017940847969,44.6267451265036,165492.417810544,0.0,1.0
2024-05-07,46.86,46.975,46.755,46.84,726037,45.0400447259953,45.1505783398128,44.9391227307706,45.0208214888096,755374.334705396,0.0,1.0
2024-05-08,47.18,47.22,47.03,47.07,323298,45.3476165209658,45.3860629953371,45.2034422420734,45.2418887164447,336361.661542849,0.0,1.0
2024-05-09,47.62,47.63,47.26,47.28,539163,45.7705277390502,45.7801393576431,45.4245094697084,45.4437327068941,560949.224933118,0.0,1.0
2024-05-10,47.94,47.95,47.77,47.77,250699,46.0780995340208,46.0877111526136,45.9147020179427,45.9147020179427,260829.117987524,0.0,1.0
2024-05-13,47.71,48.015,47.675,47.97,492983,45.8570323063857,46.150186673467,45.8233916413108,46.1069343897992,512903.206924814,0.0,1.0
2024-05-14,48.21,48.22,48.01,48.02,201990,46.3376132360271,46.34722485462,46.1453808641706,46.1549924827634,210151.909430433,0.0,1.0
2024-05-15,48.77,48.8,48.525,48.54,249064,46.8758638772255,46.904698733004,46.6403792217012,46.6547966495905,259128.051737122,0.0,1.0
2024-05-16,48.82,48.915,48.76,48.88,731041,46.9239219701897,47.0152323468216,46.8662522586327,46.9815916817467,760580.533798371,0.0,1.0
2024-05-17,48.97,49.03,48.755,48.81,166492,47.0680962490821,47.1257659606391,46.8614464493363,46.9143103515969,173219.52425809,0.0,1.0
2024-05-20,48.94,49.05,48.9,48.99,432672,47.0392613933036,47.1449891978247,47.0008149189323,47.0873194862678,450155.190638568,0.0,1.0
2024-05-21,48.74,48.76,48.635,48.71,214463,46.8470290214471,46.8662522586327,46.7461070262224,46.8181941656686,223128.912085642,0.0,1.0
2024-05-22,48.31,48.385,48.205,48.3,150530,46.4337294219554,46.5058165614016,46.3328074267307,46.4241178033626,156612.539861196,0.0,1.0
2024-05-23,48.2,48.59,48.13,48.59,135387,46.3280016174343,46.7028547425546,46.2607202872845,46.7028547425546,140857.649200743,0.0,1.0
2024-05-24,48.32,48.34,48.165,48.19,71182,46.4433410405483,46.4625642777339,46.2943609523594,46.3183899988415,74058.2861383091,0.0,1.0
2024-05-28,48.02,48.37,47.895,48.32,140635,46.1549924827634,46.4913991335124,46.034847250353,46.4433410405483,146317.707721912,0.0,1.0
2024-05-29,47.72,47.86,47.665,47.78,196317,45.8666439249785,46.0012065852781,45.813780022718,45.9243136365355,204249.677724909,0.0,1.0
2024-05-30,48.58,48.685,48.31,48.31,308638,46.6932431239618,46.7941651191865,46.4337294219554,46.4337294219554,321109.287701321,0.0,1.0
2024-05-31,49.16,49.18,48.82,48.85,337510,47.2507170023459,47.2699402395315,46.9239219701897,46.9527568259682,351147.932827691,0.0,1.0
2024-06-03,49.33,49.42,49.16,49.25,448171,47.414114518424,47.5006190857594,47.2507170023459,47.3372215696813,466280.466366386,0.0,1.0
2024-06-04,49.91,49.95,49.62,49.73,268258,47.971588396808,48.0100348711793,47.692851457616,47.7985792621371,279097.633150102,0.0,1.0
2024-06-05,50.2,50.2,49.85,50.15,371138,48.2503253360001,48.2503253360001,47.913918685251,48.2022672430359,386134.75598887,0.0,1.0
2024-06-06,50.63,50.63,50.33,50.42,792064,48.6636249354917,48.6636249354917,48.3752763777068,48.4617809450423,824069.320219349,0.0,1.0
2024-06-07,50.21,50.455,50.15,50.35,318791,48.2599369545929,48.4954216101172,48.2022672430359,48.3944996148925,331672.544973697,0.0,1.0
2024-06-10,49.91,49.91,49.625,49.8,221358,47.971588396808,47.971588396808,47.6976572669124,47.8658605922869,230302.521747125,0.0,1.0
2024-06-11,48.49,48.6153,48.3201,48.52,230364,47.5844199047847,47.7073798514556,47.4176928901049,47.6138596366293,234748.0621252,1.017187,1.0
2024-06-12,49.04,49.33,48.95,49.24,324653,48.1241483219353,48.4087323964329,48.0358291264016,48.3204132008991,330831.478065724,0.0,1.0
2024-06-13,48.95,48.97,48.63,48.88,376221,48.0358291264016,48.0554556142979,47.7218053200594,47.9671364187642,383380.869757448,0.0,1.0
2024-06-14,48.77,48.91,48.59,48.82,305911,47.8591907353341,47.9965761506088,47.6825523442666,47.9082569550751,311732.798669853,0.0,1.0
2024-06-17,48.84,48.84,48.41,48.55,346199,47.9278834429714,47.9278834429714,47.5059139531992,47.6432993684739,352787.520444523,0.0,1.0
2024-06-18,49.29,49.3,49.05,49.09,253855,48.3694794206401,48.3792926645883,48.1339615658835,48.1732145416763,258686.119839874,0.0,1.0
2024-06-20,49.16,49.185,48.75,48.78,301325,48.2419072493136,48.2664403591841,47.8395642474377,47.8690039792823,307059.522407476,0.0,1.0
2024-06-21,48.59,48.735,48.5,48.63,245814,47.6825523442666,47.8248443815154,47.5942331487329,47.7218053200594,250492.091399889,0.0,1.0
2024-06-24,49.03,49.21,48.915,49.01,157354,48.1143350779871,48.2909734690546,48.0014827725829,48.0947085900907,160348.607280863,0.0,1.0
2024-06-25,48.93,48.97,48.645,48.71,177444,48.0162026385052,48.0554556142979,47.7365251859817,47.8003112716449,180820.940493063,0.0,1.0
2024-06-26,48.32,48.43,48.2,48.25,134444,47.4175947576654,47.5255404410956,47.2998358302871,47.3489020500281,137002.606589399,0.0,1.0
2024-06-27,48.32,48.465,48.2051,48.34,224204,47.4175947576654,47.5598867949142,47.3048405847007,47.4372212455618,228470.831035745,0.0,1.0
2024-06-28,48.21,48.25,48.02,48.07,217464,47.3096490742353,47.3489020500281,47.1231974392197,47.1722636589606,221602.561954101,0.0,1.0
2024-07-01,48.12,48.41,47.955,48.21,383572,47.2213298787016,47.5059139531992,47.0594113535564,47.3096490742353,390871.766792933,0.0,1.0
2024-07-02,48.06,48.065,47.73,47.75,252657,47.1624504150124,47.1673570369865,46.8386133647221,46.8582398526185,257465.320676697,0.0,1.0
2024-07-03,48.33,48.35,48.16,48.2,283703,47.4274080016136,47.44703448951,47.2605828544944,47.2998358302871,289102.157755142,0.0,1.0
2024-07-05,48.64,48.75,48.295,48.75,349890,47.7316185640076,47.8395642474377,47.393061647795,47.8395642474377,356548.763943091,0.0,1.0
2024-07-08,48.53,48.925,48.52,48.91,178309,47.6236728805775,48.0112960165311,47.6138596366293,47.9965761506088,181702.402326241,0.0,1.0
2024-07-09,48.59,48.75,48.455,48.75,587995,47.6825523442666,47.8395642474377,47.550073550966,47.8395642474377,599185.145201972,0.0,1.0
2024-07-10,48.99,49.005,48.56,48.61,234165,48.0750821021943,48.0898019681166,47.6531126124221,47.702178832163,238621.39903608,0.0,1.0
2024-07-11,49.3,49.665,49.28,49.49,231727,48.3792926645883,48.7374760686973,48.3596661766919,48.5657442996039,236137.001406844,0.0,1.0
2024-07-12,49.77,49.885,49.71,49.71,204215,48.8405151301533,48.9533674355575,48.7816356664642,48.7816356664642,208101.419956667,0.0,1.0
2024-07-15,49.31,49.78,49.28,49.78,121511,48.3891059085365,48.8503283741015,48.3596661766919,48.8503283741015,123823.478394607,0.0,1.0
2024-07-16,49.55,49.57,49.11,49.15,235642,48.6246237632931,48.6442502511895,48.1928410295726,48.2320940053654,240126.507854119,0.0,1.0
2024-07-17,50.22,50.27,49.93,49.93,171090,49.282111107822,49.3311773275629,48.9975270333244,48.9975270333244,174346.017385531,0.0,1.0
2024-07-18,49.62,50.13,49.56,50.1,371835,48.6933164709304,49.1937919122883,48.6344370072413,49.1643521804437,378911.399699275,0.0,1.0
2024-07-19,49.38,49.55,49.34,49.47,220665,48.4577986161738,48.6246237632931,48.4185456403811,48.5461178117076,224864.480252371,0.0,1.0
2024-07-22,49.97,50.025,49.775,49.93,334600,49.0367800091172,49.0907528508322,48.8454217521274,48.9975270333244,340967.779631765,0.0,1.0
2024-07-23,49.47,49.65,49.46,49.63,276914,48.5461178117076,48.722756202775,48.5363045677594,48.7031297148786,282183.956153468,0.0,1.0
2024-07-24,49.52,49.92,49.5,49.77,580544,48.5951840314485,48.9877137893762,48.5755575435521,48.8405151301533,591592.345064386,0.0,1.0
2024-07-25,49.43,49.7601,49.28,49.33,336198,48.5068648359148,48.8308000186446,48.3596661766919,48.4087323964329,342596.191203348,0.0,1.0
2024-07-26,50.06,50.1,49.68,49.69,394775,49.1250992046509,49.1643521804437,48.7521959346196,48.7620091785678,402287.971321369,0.0,1.0
2024-07-29,49.72,49.9,49.55,49.9,208266,48.7914489104124,48.9680873014798,48.6246237632931,48.9680873014798,212229.514622801,0.0,1.0
2024-07-30,50.09,50.12,49.88,49.96,214557,49.1545389364955,49.1839786683401,48.9484608135834,49.026966765169,218640.238776009,0.0,1.0
2024-07-31,50.42,50.61,50.29,50.57,416585,49.4783759867858,49.6648276218015,49.3508038154593,49.6255746460087,424513.037889716,0.0,1.0
2024-08-01,50.1,50.39,49.845,50.28,816353,49.1643521804437,49.4489362549413,48.9141144597648,49.3409905715111,831889.031099014,0.0,1.0
2024-08-02,50.01,50.21,49.8,50.06,573651,49.0760329849099,49.2722978638738,48.8699548619979,49.1250992046509,584568.164236526,0.0,1.0
2024-08-05,48.8,49.33,48.695,49.12,952810,47.8886304671787,48.4087323964329,47.7855914057226,48.2026542735208,970942.947133717,0.0,1.0
2024-08-06,48.95,49.145,48.52,48.72,676160,48.0358291264016,48.2271873833913,47.6138596366293,47.8101245155931,689028.015169797,0.0,1.0
2024-08-07,49.24,49.67,49.18,49.54,740568,48.3204132008991,48.7423826906714,48.26153373721,48.6148105193449,754661.76517136,0.0,1.0
2024-08-08,49.48,49.515,49.115,49.21,265280,48.5559310556557,48.5902774094744,48.1977476515467,48.2909734690546,270328.549254975,0.0,1.0
2024-08-09,49.77,49.775,49.43,49.55,189945,48.8405151301533,48.8454217521274,48.5068648359148,48.6246237632931,193559.847286777,0.0,1.0
2024-08-12,49.51,49.55,49.275,49.41,170934,48.5853707875003,48.6246237632931,48.3547595547178,48.4872383480184,174187.048546253,0.0,1.0
2024-08-13,49.95,49.95,49.565,49.58,334058,49.0171535212208,49.0171535212208,48.6393436292154,48.6540634951377,340415.464818375,0.0,1.0
2024-08-14,50.5,50.53,50.21,50.21,277835,49.5568819383714,49.5863216702159,49.2722978638738,49.2722978638738,283122.483723824,0.0,1.0
2024-08-15,50.35,50.46,50.3,50.37,245075,49.4096832791485,49.5176289625786,49.3606170594075,49.4293097670449,249739.027475358,0.0,1.0
2024-08-16,50.76,50.79,50.52,50.57,138993,49.8120262810244,49.8414660128689,49.5765084262678,49.6255746460087,141638.178703998,0.0,1.0
2024-08-19,51.36,51.42,51.0,51.02,162996,50.4008209179159,50.4597003816051,50.047544135781,50.0671706236774,166097.980301432,0.0,1.0
2024-08-20,51.67,51.7,51.482,51.52,138908,50.7050314803099,50.7344712121545,50.5205424940839,50.557832821087,141551.561067212,0.0,1.0
2024-08-21,51.95,52.02,51.635,51.78,320402,50.9798023108593,51.0484950184966,50.6706851264912,50.81297716374,326499.577195388,0.0,1.0
2024-08-22,51.62,52.34,51.59,52.32,316491,50.6559652605689,51.3625188248388,50.6265255287243,51.3428923369424,322514.146872196,0.0,1.0
2024-08-23,52.51,52.56,51.8851,51.98,343469,51.529343971958,51.578410191699,50.9161143576355,51.0092420427038,350005.565757151,0.0,1.0
2024-08-26,52.55,52.59,52.42,52.48,158543,51.5685969477508,51.6078499235436,51.4410247764243,51.4999042401135,161560.23516485,0.0,1.0
2024-08-27,52.69,52.755,52.48,52.48,162046,51.7059823630255,51.7697684486887,51.4999042401135,51.4999042401135,165129.900831467,0.0,1.0
2024-08-28,52.71,52.89,52.615,52.75,148410,51.7256088509219,51.9022472419893,51.6323830334141,51.7648618267147,151234.393828901,0.0,1.0
2024-08-29,52.78,53.03,52.67,52.82,226524,51.7943015585592,52.039632657264,51.6863558751291,51.833554534352,230834.983004501,0.0,1.0
2024-08-30,52.85,53.015,52.655,52.84,200862,51.8629942661966,52.0249127913417,51.6716360092068,51.8531810222484,204684.608943202,0.0,1.0
2024-09-03,52.12,52.52,52.02,52.49,736824,51.1466274579785,51.5391572159062,51.0484950184966,51.5097174840616,750846.513028678,0.0,1.0
2024-09-04,51.84,51.875,51.56,51.56,310214,50.8718566274291,50.9062029812478,50.5970857968798,50.5970857968798,316117.689153283,0.0,1.0
2024-09-05,51.42,51.6,51.24,51.58,333349,50.4597003816051,50.6363387726725,50.2830619905376,50.6167122847761,339692.971824474,0.0,1.0
2024-09-06,51.02,51.62,50.86,51.51,573513,50.0671706236774,50.6559652605689,49.9101587205063,50.5480195771388,584427.537955626,0.0,1.0
2024-09-09,51.06,51.2702,50.84,50.87,232572,50.1064235994701,50.3126979872611,49.8905322326099,49.9199719644545,236998.082619602,0.0,1.0
2024-09-10,51.21,51.25,50.86,51.18,246072,50.253622258693,50.2928752344858,49.9101587205063,50.2241825268485,250755.001403311,0.0,1.0
2024-09-11,50.71,51.07,50.395,51.07,339820,49.7629600612834,50.1162368434183,49.4538428769154,50.1162368434183,346287.121561466,0.0,1.0
2024-09-12,51.07,51.075,50.51,50.63,197475,50.1162368434183,50.1211434653924,49.5666951823196,49.6844541096979,201233.150875023,0.0,1.0
2024-09-13,51.39,51.585,51.25,51.45,621565,50.4302606497605,50.6216189067502,50.2928752344858,50.4891401134496,633394.016577459,0.0,1.0
2024-09-16,51.58,51.58,51.23,51.37,165752,50.6167122847761,50.6167122847761,50.2732487465894,50.4106341618641,168906.429795351,0.0,1.0
2024-09-17,51.4,51.58,51.22,51.58,159929,50.4400738937087,50.6167122847761,50.2634355026412,50.6167122847761,162972.612159978,0.0,1.0
2024-09-18,51.16,51.73,51.1,51.38,274209,50.2045560389521,50.763910943999,50.1456765752629,50.4204474058123,279427.477241622,0.0,1.0
2024-09-19,51.51,51.61,51.32,51.54,185954,50.5480195771388,50.6461520166207,50.3615679421231,50.5774593089834,189492.894481904,0.0,1.0
2024-09-20,50.66,51.0,50.615,50.95,341960,49.7138938415424,50.047544135781,49.6697342437756,49.99847791604,348467.847946439,0.0,1.0
2024-09-23,51.06,51.09,50.85,50.89,255101,50.1064235994701,50.1358633313147,49.9003454765581,49.9395984523509,259955.832492059,0.0,1.0
2024-09-24,51.63,51.63,51.16,51.24,292756,50.6657785045171,50.6657785045171,50.2045560389521,50.2830619905376,298327.445588395,0.0,1.0
2024-09-25,51.59,51.77,51.58,51.77,164643,50.6265255287243,50.8031639197918,50.6167122847761,50.8031639197918,167776.324393045,0.0,1.0
2024-09-26,52.33,52.335,51.875,52.03,329594,51.3527055808906,51.3576122028647,50.9062029812478,51.0583082624448,335866.510340561,0.0,1.0
2024-09-27,52.48,52.69,52.42,52.54,130703,51.4999042401135,51.7059823630255,51.4410247764243,51.5587837038026,133190.41153978,0.0,1.0
2024-09-30,52.1,52.34,51.87,52.34,1033506,51.1270009700822,51.3625188248388,50.9012963592737,51.3625188248388,1053174.67440558,0.0,1.0
2024-10-01,51.84,52.18,51.56,52.18,644864,50.8718566274291,51.2055069216677,50.5970857968798,51.2055069216677,657136.420336099,0.0,1.0
2024-10-02,51.61,51.6599,51.31,51.52,349735,50.6461520166207,50.6951201039222,50.351754698175,50.557832821087,356390.814134834,0.0,1.0
2024-10-03,50.96,51.27,50.8579,51.27,540868,50.0082911599882,50.3125017223822,49.9080979392772,50.3125017223822,551161.270274577,0.0,1.0
2024-10-04,50.92,50.92,50.51,50.51,137474,49.9690381841954,49.9690381841954,49.5666951823196,49.5666951823196,140090.270583076,0.0,1.0
2024-10-07,50.67,51.01,50.59,51.01,158450,49.7237070854906,50.0573573797292,49.6452011339051,50.0573573797292,161465.465279896,0.0,1.0
2024-10-08,50.67,50.85,50.64,50.83,119394,49.7237070854906,49.9003454765581,49.6942673536461,49.8807189886617,121666.189723117,0.0,1.0
2024-10-09,51.05,51.065,50.78,50.78,195915,50.0966103555219,50.1113302214442,49.8316527689208,49.8316527689208,199643.462482239,0.0,1.0
2024-10-10,51.02,51.11,50.83,51.08,1316759,50.0671706236774,50.1554898192111,49.8807189886617,50.1260500873665,1341818.26820126,0.0,1.0
2024-10-11,51.47,51.47,51.15,51.15,230131,50.508766601346,50.508766601346,50.1947427950039,50.1947427950039,234510.627897303,0.0,1.0
2024-10-14,51.58,51.58,51.16,51.22,221221,50.6167122847761,50.6167122847761,50.2045560389521,50.2634355026412,225431.061500056,0.0,1.0
2024-10-15,51.08,51.475,51.01,51.36,334490,50.1260500873665,50.5136732233201,50.0573573797292,50.4008209179159,340855.686219453,0.0,1.0
2024-10-16,51.05,51.115,50.89,50.98,218776,50.0966103555219,50.1603964411852,49.9395984523509,50.0279176478846,222939.530653673,0.0,1.0
2024-10-17,51.22,51.44,51.16,51.41,968927,50.2634355026412,50.4793268695014,50.2045560389521,50.4498871376569,987366.670099424,0.0,1.0
2024-10-18,51.51,51.545,51.24,51.34,119837,50.5480195771388,50.5823659309575,50.2830619905376,50.3811944300195,122117.620465427,0.0,1.0
2024-10-21,51.04,51.39,50.965,51.36,190305,50.0867971115738,50.4302606497605,50.0131977819623,50.4008209179159,193926.698454342,0.0,1.0
2024-10-22,50.68,50.84,50.62,50.72,1091464,49.7335203294388,49.8905322326099,49.6746408657497,49.7727733052316,1112235.67432159,0.0,1.0
2024-10-23,50.57,50.78,50.39,50.63,456793,49.6255746460087,49.8316527689208,49.4489362549413,49.6844541096979,465486.237182704,0.0,1.0
2024-10-24,50.78,50.93,50.62,50.88,962066,49.8316527689208,49.9788514281436,49.6746408657497,49.9297852084027,980375.098264236,0.0,1.0
2024-10-25,50.65,50.8454,50.58,50.75,458073,49.7040805975943,49.8958313843419,49.6353878899569,49.8022130370762,466790.596889603,0.0,1.0
2024-10-28,51.2,51.205,50.92,50.96,241826,50.2438090147448,50.2487156367189,49.9690381841954,50.0082911599882,246428.195688079,0.0,1.0
2024-10-29,50.31,50.58,50.21,50.42,226930,49.3704303033557,49.6353878899569,49.2722978638738,49.4783759867858,231248.709599033,0.0,1.0
2024-10-30,49.78,50.045,49.71,49.79,786446,48.8503283741015,49.1103793387286,48.7816356664642,48.8601416180497,801412.870353506,0.0,1.0
2024-10-31,49.35,49.43,49.02,49.42,254300,48.4283588843292,48.5068648359148,48.1045218340389,48.4970515919666,259139.588644226,0.0,1.0
2024-11-01,49.67,49.79,49.59,49.76,142398,48.7423826906714,48.8601416180497,48.6638767390859,48.8307018862051,145107.979330556,0.0,1.0
2024-11-04,49.74,50.03,49.675,49.93,128494,48.8110753983088,49.0956594728063,48.7472893126455,48.9975270333244,130939.372014357,0.0,1.0
2024-11-05,49.75,49.82,49.53,49.61,183935,48.8208886422569,48.8895813498943,48.6049972753967,48.6835032269823,187435.470850474,0.0,1.0
2024-11-06,48.9,49.13,48.695,49.13,1196687,47.9867629066606,48.212467517469,47.7855914057226,48.212467517469,1219461.1754459,0.0,1.0
2024-11-07,49.41,49.51,49.16,49.31,234337,48.4872383480184,48.5853707875003,48.2419072493136,48.3891059085365,238796.672371694,0.0,1.0
2024-11-08,48.75,48.8465,48.49,48.84,311310,47.8395642474377,47.9342620515378,47.5844199047847,47.9278834429714,317234.547152315,0.0,1.0
2024-11-11,48.64,48.96,48.62,48.91,288559,47.7316185640076,48.0456423703497,47.7119920761112,47.9965761506088,294050.572393193,0.0,1.0
2024-11-12,47.83,48.28,47.61,48.25,278198,46.936745804204,47.3783417818727,46.7208544373438,47.3489020500281,283492.391984452,0.0,1.0
2024-11-13,47.58,47.73,47.32,47.73,391343,46.6914147054992,46.8386133647221,46.4362703628462,46.8386133647221,398790.656857244,0.0,1.0
2024-11-14,47.46,47.865,47.34,47.74,431920,46.5736557781209,46.9710921580227,46.4558968507426,46.8484266086703,440139.878596987,0.0,1.0
2024-11-15,47.17,47.2,47.065,47.19,194473,46.2890717036233,46.3185114354679,46.1860326421673,46.3086981915197,198174.019749935,0.0,1.0
2024-11-18,47.45,47.45,47.105,47.11,222339,46.5638425341727,46.5638425341727,46.2252856179601,46.2301922399342,226570.338181551,0.0,1.0
2024-11-19,47.2,47.23,46.84,46.91,457505,46.3185114354679,46.3479511673125,45.965234653333,46.0339273609703,466211.787269667,0.0,1.0
2024-11-20,47.19,47.19,46.87,47.05,271600,46.3086981915197,46.3086981915197,45.9946743851775,46.171312776245,276768.825307792,0.0,1.0
2024-11-21,47.19,47.22,46.98,47.1,224336,46.3086981915197,46.3381379233643,46.1026200686077,46.220378995986,228605.343130519,0.0,1.0
2024-11-22,47.28,47.325,47.135,47.16,235380,46.3970173870534,46.4411769848203,46.2547253498046,46.2792584596751,239859.521726614,0.0,1.0
2024-11-25,47.41,47.62,47.3,47.49,252196,46.5245895583799,46.730667681292,46.4166438749498,46.6030955099655,256995.547376009,0.0,1.0
2024-11-26,47.24,47.43,47.11,47.42,401134,46.3577644112607,46.5442160462763,46.2301922399342,46.5344028023281,408767.989584006,0.0,1.0
2024-11-27,47.6,47.68,47.415,47.53,210107,46.7110411933956,46.7895471449811,46.529496180354,46.6423484857582,214105.55073249,0.0,1.0
2024-11-29,48.19,48.19,47.69,47.69,153367,47.2900225863389,47.2900225863389,46.7993603889293,46.7993603889293,156285.730600074,0.0,1.0
2024-12-02,48.04,48.09,47.64,47.99,415622,47.142823927116,47.191890146857,46.7502941691884,47.0937577073751,423531.711016478,0.0,1.0
2024-12-03,47.99,48.07,47.89,48.02,312971,47.0937577073751,47.1722636589606,46.9956252678932,47.1231974392197,318927.157678222,0.0,1.0
2024-12-04,47.96,48.06,47.77,47.93,137420,47.0643179755305,47.1624504150124,46.8778663405149,47.0348782436859,140035.242907941,0.0,1.0
2024-12-05,48.18,48.24,48.005,48.05,312308,47.2802093423907,47.3390888060799,47.1084775732974,47.1526371710642,318251.540111289,0.0,1.0
2024-12-06,48.25,48.44,48.175,48.44,213293,47.3489020500281,47.5353536850437,47.2753027204166,47.5353536850437,217352.183565445,0.0,1.0
2024-12-09,48.09,48.345,48.04,48.26,1277516,47.191890146857,47.4421278675359,47.142823927116,47.3587152939763,1301828.43384356,0.0,1.0
2024-12-10,47.43,47.93,47.37,47.93,174237,46.5442160462763,47.0348782436859,46.4853365825872,47.0348782436859,177552.908008667,0.0,1.0
2024-12-11,47.67,47.75,47.55,47.72,254091,46.7797339010329,46.8582398526185,46.6619749736546,46.8288001207739,258926.611160833,0.0,1.0
2024-12-12,47.21,47.7,47.185,47.47,249057,46.3283246794161,46.8091736328775,46.3037915695456,46.5834690220691,253796.809001041,0.0,1.0
2024-12-13,47.18,47.39,47.05,47.39,168044,46.2988849475715,46.5049630704835,46.171312776245,46.5049630704835,171242.048895518,0.0,1.0
2024-12-16,47.09,47.275,46.98,46.98,576765,46.2105657520378,46.3921107650793,46.1026200686077,46.1026200686077,587741.426835968,0.0,1.0
2024-12-17,47.24,47.48,47.04,47.06,566007,46.3577644112607,46.5932822660173,46.1614995322968,46.1811260201932,576778.691111883,0.0,1.0
2024-12-18,45.96,47.02,45.92,46.96,293509,45.101669185892,46.1418730444004,45.0624162100993,46.0829935807113,299094.77594722,0.0,1.0
2024-12-19,45.73,45.945,45.68,45.92,992517,44.8759645750836,45.0869493199698,44.8268983553427,45.0624162100993,1011405.61188518,0.0,1.0
2024-12-20,45.92,46.2173,45.56,45.57,633351,45.0624162100993,45.354163952679,44.7091394279644,44.7189526719125,645404.316191147,0.0,1.0
2024-12-23,46.3,46.345,45.92,46.14,301878,45.4353194801306,45.4794790778974,45.0624162100993,45.2783075769595,307623.046562098,0.0,1.0
2024-12-24,46.47,46.485,46.14,46.27,520923,45.6021446272498,45.6168644931721,45.2783075769595,45.405879748286,530836.696560425,0.0,1.0
2024-12-26,46.62,46.64,46.45,46.45,532582,45.7493432864727,45.7689697743691,45.5825181393535,45.5825181393535,542717.579234443,0.0,1.0
2024-12-27,46.34,46.455,46.19,46.25,205233,45.4745724559234,45.5874247613276,45.3273737967005,45.3862532603896,209138.793536061,0.0,1.0
2024-12-30,46.2,46.35,45.9,46.1,276156,45.3371870406487,45.4843856998715,45.0427897222029,45.2390546011667,281411.530639539,0.0,1.0
2024-12-31,45.96,46.42,45.915,46.42,553898,45.101669185892,45.5530784075089,45.0575095881252,45.5530784075089,564439.244478408,0.0,1.0
2025-01-02,45.85,46.2201,45.8,46.22,513584,44.9937235024619,45.3569116609845,44.944657282721,45.356813528545,523358.027897192,0.0,1.0
2025-01-03,46.26,46.26,45.86,46.04,331746,45.3960665043378,45.3960665043378,45.0035367464101,45.1801751374776,338059.465097787,0.0,1.0
2025-01-06,46.52,46.7,46.23,46.34,428350,45.6512108469908,45.8278492380583,45.3666267724932,45.4745724559234,436501.937851962,0.0,1.0
2025-01-07,46.87,47.08,46.735,46.94,331685,45.9946743851775,46.2007525080896,45.8621955918769,46.0633670928149,337997.304205505,0.0,1.0
2025-01-08,47.0,47.08,46.615,46.73,925710,46.122246556504,46.2007525080896,45.7444366644986,45.8572889699029,943327.2064642,0.0,1.0
2025-01-10,46.41,46.62,46.26,46.61,242777,45.5432651635607,45.7493432864727,45.3960665043378,45.7395300425245,247397.294189065,0.0,1.0
2025-01-13,46.16,46.17,45.81,45.83,478194,45.2979340648559,45.3077473088041,44.9544705266692,44.9740970145655,487294.520063455,0.0,1.0
2025-01-14,46.33,46.38,46.045,46.3,196121,45.4647592119752,45.5138254317161,45.1850817594517,45.4353194801306,199853.382872568,0.0,1.0
2025-01-15,46.6,46.66,46.42,46.64,842625,45.7297167985764,45.7885962622655,45.5530784075089,45.7689697743691,858661.014083131,0.0,1.0
2025-01-16,47.11,47.26,46.81,46.94,268061,46.2301922399342,46.377390899157,45.9357949214884,46.0633670928149,273162.474524419,0.0,1.0
2025-01-17,47.17,47.38,47.165,47.29,487358,46.2890717036233,46.4951498265354,46.2841650816492,46.4068306310016,496632.920340041,0.0,1.0
2025-01-21,48.35,48.36,47.79,47.83,489627,47.44703448951,47.4568477334582,46.8974928284112,46.936745804204,498945.101726725,0.0,1.0
2025-01-22,48.44,48.475,48.32,48.47,294161,47.5353536850437,47.5697000388624,47.4175947576654,47.5647934168883,299759.184172922,0.0,1.0
2025-01-23,48.79,48.81,48.34,48.53,259083,47.8788172232305,47.8984437111269,47.4372212455618,47.6236728805775,264013.614017742,0.0,1.0
2025-01-24,48.83,48.925,48.74,48.77,185572,47.9180701990232,48.0112960165311,47.8297510034895,47.8591907353341,189103.624631877,0.0,1.0
2025-01-27,49.84,49.86,49.38,49.38,336446,48.9092078377907,48.9288343256871,48.4577986161738,48.4577986161738,342848.910896559,0.0,1.0
2025-01-28,49.71,49.71,49.36,49.69,317790,48.7816356664642,48.7816356664642,48.4381721282774,48.7620091785678,323837.868168495,0.0,1.0
2025-01-29,49.59,49.79,49.39,49.7,213565,48.6638767390859,48.8601416180497,48.467611860122,48.771822422516,217629.360003161,0.0,1.0
2025-01-30,50.02,50.205,49.87,49.92,303647,49.0858462288581,49.2673912418997,48.9386475696353,48.9877137893762,309425.712438274,0.0,1.0
2025-01-31,49.57,50.01,49.49,49.98,585122,48.6442502511895,49.0760329849099,48.5657442996039,49.0465932530654,596257.469078594,0.0,1.0
2025-02-03,49.24,49.48,48.875,48.94,451353,48.3204132008991,48.5559310556557,47.9622297967901,48.0260158824534,459942.708428381,0.0,1.0
2025-02-04,49.51,49.525,49.27,49.38,351795,48.5853707875003,48.6000906534226,48.3498529327437,48.4577986161738,358490.018038125,0.0,1.0
2025-02-05,50.21,50.315,49.86,49.93,378242,49.2722978638738,49.3753369253298,48.9288343256871,48.9975270333244,385440.33145092,0.0,1.0
2025-02-06,49.97,50.16,49.9305,50.02,255877,49.0367800091172,49.2232316441328,48.9980176955218,49.0858462288581,260746.600564367,0.0,1.0
2025-02-07,49.59,50.075,49.555,50.06,299572,48.6638767390859,49.1398190705732,48.6295303852672,49.1250992046509,305273.161027636,0.0,1.0
2025-02-10,49.9,49.92,49.71,49.77,355934,48.9680873014798,48.9877137893762,48.7816356664642,48.8405151301533,362707.787434108,0.0,1.0
2025-02-11,50.05,50.075,49.83,49.9,147365,49.1152859607027,49.1398190705732,48.8993945938425,48.9680873014798,150169.50641194,0.0,1.0
2025-02-12,50.22,50.27,49.7,49.8,247815,49.282111107822,49.3311773275629,48.771822422516,48.8699548619979,252531.17247294,0.0,1.0
2025-02-13,51.4,51.4,50.895,50.96,743926,50.4400738937087,50.4400738937087,49.944505074325,50.0082911599882,758083.671339929,0.0,1.0
2025-02-14,51.41,51.515,51.28,51.48,184352,50.4498871376569,50.5529261991129,50.3223149663304,50.5185798452942,187860.406786238,0.0,1.0
2025-02-18,51.31,51.38,51.2,51.29,352880,50.351754698175,50.4204474058123,50.2438090147448,50.3321282102786,359595.666695927,0.0,1.0
2025-02-19,50.86,50.92,50.665,50.76,433551,49.9101587205063,49.9690381841954,49.7188004635165,49.8120262810244,441801.918192263,0.0,1.0
2025-02-20,51.29,51.29,50.8,50.87,161013,50.3321282102786,50.3321282102786,49.8512792568171,49.9199719644545,164077.241786758,0.0,1.0
2025-02-21,51.62,51.71,51.41,51.55,199209,50.6559652605689,50.7442844561026,50.4498871376569,50.5872725529316,203000.150665464,0.0,1.0
2025-02-24,51.54,51.89,51.54,51.74,422931,50.5774593089834,50.9209228471701,50.5774593089834,50.7737241879472,430979.808749079,0.0,1.0
2025-02-25,51.97,52.265,51.97,52.23,335601,50.9994287987556,51.2889194952273,50.9994287987556,51.2545731414086,341987.829683802,0.0,1.0
2025-02-26,52.03,52.305,51.91,52.23,429060,51.0583082624448,51.3281724710201,50.9405493350665,51.2545731414086,437225.449876883,0.0,1.0
2025-02-27,51.33,51.65,51.3102,51.54,191123,50.3713811860713,50.6854049924135,50.3519509630539,50.5774593089834,194760.265829533,0.0,1.0
2025-02-28,51.73,51.76,51.26,51.43,414143,50.763910943999,50.7933506758436,50.302688478434,50.4695136255533,422024.564136396,0.0,1.0
2025-03-03,52.3,52.62,52.08,52.35,524633,51.323265849046,51.6372896553881,51.1073744821858,51.372332068787,534617.301648391,0.0,1.0
2025-03-04,52.71,53.11,52.34,52.48,734529,51.7256088509219,52.1181386088496,51.3625188248388,51.4999042401135,748507.836835447,0.0,1.0
2025-03-05,52.86,53.12,52.755,52.88,484479,51.8728075101448,52.1279518527978,51.7697684486887,51.8924339980411,493699.130030537,0.0,1.0
2025-03-06,52.59,52.81,52.44,52.47,1102589,51.6078499235436,51.8237412904038,51.4606512643207,51.4900909961653,1123572.39443039,0.0,1.0
2025-03-07,53.53,53.61,53.03,53.09,594931,52.5302948546737,52.6088008062592,52.039632657264,52.0985121209532,606253.144363734,0.0,1.0
2025-03-10,52.62,53.28,52.35,53.1,754194,51.6372896553881,52.2849637559688,51.372332068787,52.1083253649014,768547.081863716,0.0,1.0
2025-03-11,51.87,52.39,51.61,52.37,695792,50.9012963592737,51.4115850445797,50.6461520166207,51.3919585566833,709033.632174373,0.0,1.0
2025-03-12,52.41,52.51,52.09,52.5,892009,51.4312115324761,51.529343971958,51.117187726134,51.5195307280098,908984.842024958,0.0,1.0
2025-03-13,52.14,52.22,51.92,52.18,603761,51.1662539458749,51.2447598974605,50.9503625790147,51.2055069216677,615251.188279301,0.0,1.0
2025-03-14,52.59,52.63,51.93,52.02,753551,51.6078499235436,51.6471028993363,50.9601758229629,51.0484950184966,767891.844917202,0.0,1.0
2025-03-17,53.33,53.3682,52.88,52.88,271750,52.3340299757098,52.3715165675919,51.8924339980411,51.8924339980411,276921.679960945,0.0,1.0
2025-03-18,53.43,53.49,53.175,53.36,472207,52.4321624151917,52.4910418788809,52.1819246945128,52.3634697075544,481193.581340636,0.0,1.0
2025-03-19,53.24,53.395,52.99,53.08,610478,52.2457107801761,52.3978160613731,52.0003796814713,52.088698877005,622096.019647461,0.0,1.0
2025-03-20,53.28,53.31,52.9542,52.96,287459,52.2849637559688,52.3144034878134,51.9652482681367,51.9709399496267,292929.638270076,0.0,1.0
2025-03-21,53.06,53.14,52.94,53.03,279926,52.0690723891086,52.1475783406942,51.9513134617303,52.039632657264,285253.277588767,0.0,1.0
2025-03-24,52.9,53.04,52.6999,52.94,194162,51.9120604859375,52.0494459012122,51.7156974745342,51.9513134617303,197857.101102399,0.0,1.0
2025-03-25,52.98,53.35,52.8509,53.24,218538,51.9905664375231,52.3536564636062,51.8638774581519,52.2457107801761,222697.001270671,0.0,1.0
2025-03-26,52.45,52.84,52.31,52.52,222631,51.4704645082689,51.8531810222484,51.3330790929942,51.5391572159062,226867.895239687,0.0,1.0
2025-03-27,52.59,52.66,52.31,52.31,235849,51.6078499235436,51.6765426311809,51.3330790929942,51.3330790929942,240337.447275469,0.0,1.0
2025-03-28,52.48,52.74,52.44,52.66,175755,51.4999042401135,51.7550485827665,51.4606512643207,51.6765426311809,179099.797098568,0.0,1.0
2025-03-31,51.79,51.84,51.43,51.8,479783,50.8227904076882,50.8718566274291,50.4695136255533,50.8326036516364,488913.760355849,0.0,1.0
2025-04-01,51.76,52.13,51.6,52.13,413200,50.7933506758436,51.1564407019267,50.6363387726725,51.1564407019267,421063.617883578,0.0,1.0
2025-04-02,51.49,51.63,51.2419,51.36,630119,50.5283930892424,50.6657785045171,50.2849265068878,50.4008209179159,642110.807931226,0.0,1.0
2025-04-03,51.41,52.045,51.38,51.85,532797,50.4498871376569,51.0730281283671,50.4204474058123,50.8816698713773,542936.670903961,0.0,1.0
2025-04-04,48.36,50.0901,48.29,49.97,904432,47.4568477334582,49.154637068935,47.3881550258209,49.0367800091172,921644.264399033,0.0,1.0
2025-04-07,47.04,48.3,46.22,46.72,2918428,46.1614995322968,47.3979682697691,45.356813528545,45.8474757259547,2973968.66460004,0.0,1.0
2025-04-08,47.12,48.78,46.72,48.78,818778,46.2400054838824,47.8690039792823,45.8474757259547,47.8690039792823,834360.181324976,0.0,1.0
2025-04-09,49.71,50.06,46.73,46.9,1137260,48.7816356664642,49.1250992046509,45.8572889699029,46.0241141170221,1158903.21896001,0.0,1.0
2025-04-10,49.7,49.8,48.62,49.02,647265,48.771822422516,48.8699548619979,47.7119920761112,48.1045218340389,659583.113817556,0.0,1.0
2025-04-11,51.05,51.17,49.86,49.96,349550,50.0966103555219,50.2143692829003,48.9288343256871,49.026966765169,356202.293395946,0.0,1.0
2025-04-14,51.2,51.42,50.48,50.52,410601,50.2438090147448,50.4597003816051,49.537255450475,49.5765084262678,418415.156259959,0.0,1.0
2025-04-15,51.45,51.69,51.3,51.39,281008,50.4891401134496,50.7246579682063,50.3419414542268,50.4302606497605,286355.869153506,0.0,1.0
2025-04-16,51.29,51.8,51.15,51.51,331839,50.3321282102786,50.8326036516364,50.1947427950039,50.5480195771388,338154.234982741,0.0,1.0
2025-04-17,51.95,52.175,51.56,51.73,353396,50.9798023108593,51.2006002996936,50.5970857968798,50.763910943999,360121.486702771,0.0,1.0
2025-04-21,51.82,52.44,51.49,52.38,509125,50.8522301395328,51.4606512643207,50.5283930892424,51.4017718006315,518814.168574483,0.0,1.0
2025-04-22,52.45,52.67,51.88,51.88,556321,51.4704645082689,51.6863558751291,50.9111096032219,50.9111096032219,566908.356642328,0.0,1.0
2025-04-23,52.23,52.7,52.06,52.42,850282,51.2545731414086,51.7157956069737,51.0877479942894,51.4410247764243,866463.734611048,0.0,1.0
2025-04-24,52.96,52.98,52.58,52.76,258731,51.9709399496267,51.9905664375231,51.5980366795954,51.7746750706628,263654.915098345,0.0,1.0
2025-04-25,53.04,53.045,52.69,52.87,344047,52.0494459012122,52.0543525231863,51.7059823630255,51.882620754093,350594.565687298,0.0,1.0
2025-04-28,53.71,53.73,52.95,52.97,332837,52.7069332457411,52.7265597336375,51.9611267056785,51.9807531935749,339171.227941715,0.0,1.0
2025-04-29,53.67,53.775,53.581,53.68,271705,52.6676802699483,52.7707193314044,52.5803423988094,52.6774935138965,276875.823564999,0.0,1.0
2025-04-30,53.86,54.16,53.54,53.82,445176,52.854131904964,53.1485292234098,52.5401080986218,52.8148789291712,453648.153811568,0.0,1.0
2025-05-01,53.52,54.012,53.335,53.87,734787,52.5204816107255,53.0032932129765,52.3389365976839,52.8639451489122,748770.746838869,0.0,1.0
2025-05-02,54.47,54.7,54.325,54.6,540243,53.4527397858037,53.6784443966122,53.3104477485549,53.5803119571302,550524.375886443,0.0,1.0
2025-05-05,54.64,54.84,54.55,54.84,317417,53.619564932923,53.8158298118869,53.5312457373893,53.8158298118869,323457.769597657,0.0,1.0
2025-05-06,54.34,54.56,54.29,54.49,430559,53.3251676144772,53.5410589813375,53.2761013947363,53.4723662737001,438752.977377385,0.0,1.0
2025-05-07,54.15,54.415,54.03,54.28,416328,53.1387159794616,53.3987669440887,53.0209570520833,53.2662881507881,424251.146917314,0.0,1.0
2025-05-08,53.58,54.17,53.53,54.17,206831,52.5793610744146,53.158342467358,52.5302948546737,53.158342467358,210767.205107644,0.0,1.0
2025-05-09,53.58,53.74,53.485,53.69,503911,52.5793610744146,52.7363729775857,52.4861352569068,52.6873067578447,513500.94083091,0.0,1.0
2025-05-12,53.53,53.54,52.827,53.01,480914,52.5302948546737,52.5401080986218,51.8404238051157,52.0200061693676,490066.284440617,0.0,1.0
2025-05-13,53.19,53.43,53.1,53.43,560869,52.1966445604351,52.4321624151917,52.1083253649014,52.4321624151917,571542.909725907,0.0,1.0
2025-05-14,52.94,53.59,52.94,53.58,269250,51.9513134617303,52.5891743183628,51.9513134617303,52.5793610744146,274374.102408406,0.0,1.0
2025-05-15,54.02,54.02,53.54,53.6,365680,53.0111438081351,53.0111438081351,52.5401080986218,52.598987562311,372639.263764924,0.0,1.0
2025-05-16,54.41,54.41,53.9,53.9,332141,53.3938603221146,53.3938603221146,52.8933848807568,52.8933848807568,338461.982351088,0.0,1.0
2025-05-19,55.02,55.02,54.4138,54.43,276956,53.9924682029543,53.9924682029543,53.3975893548149,53.413486810011,282226.755456351,0.0,1.0
2025-05-20,55.17,55.21,54.99,55.14,183143,54.1396668621772,54.17891983797,53.9630284711097,54.1102271303326,186628.39828183,0.0,1.0
2025-05-21,55.04,55.5,54.98,55.39,417262,54.0120946908507,54.4635039124675,53.9532152271615,54.3555582290374,425202.921890943,0.0,1.0
2025-05-22,54.77,54.935,54.44,54.59,487590,53.7471371042495,53.9090556293947,53.4233000539592,53.570498713182,496869.335536917,0.0,1.0
2025-05-23,55.03,55.11,54.48,54.49,375869,54.0022814469025,54.080787398488,53.4625530297519,53.4723662737001,383022.170838051,0.0,1.0
2025-05-27,55.2,55.44,55.12,55.44,359549,54.1691065940218,54.4046244487784,54.0906006424362,54.4046244487784,366391.584575079,0.0,1.0
2025-05-28,54.62,54.78,54.515,54.61,2039734,53.5999384450266,53.7569503481977,53.4968993835706,53.5901252010784,2078552.2206199,0.0,1.0
2025-05-29,54.9,54.91,54.595,54.68,556664,53.874709275576,53.8845225195242,53.5754053351561,53.6588179087158,567257.884282537,0.0,1.0
2025-05-30,55.18,55.255,54.855,55.17,687162,54.1494801061254,54.2230794357368,53.8305496778091,54.1396668621772,700239.394463009,0.0,1.0
2025-06-02,55.54,55.56,55.08,55.2,711216,54.5027568882603,54.5223833761567,54.0513476666435,54.1691065940218,724751.166642515,0.0,1.0
2025-06-03,55.03,55.09,54.74,55.05,311953,54.0022814469025,54.0611609105917,53.7176973724049,54.0219079347989,317889.784098828,0.0,1.0
2025-06-04,55.56,55.74,55.34,55.41,182311,54.5223833761567,54.6990217672242,54.3064920092965,54.3751847169338,185780.564472345,0.0,1.0
2025-06-05,55.47,55.77,55.35,55.66,449917,54.434064180623,54.7284614990687,54.3163052532447,54.6205158156386,458479.379882202,0.0,1.0
2025-06-06,55.64,55.71,55.42,55.46,159102,54.6008893277422,54.6695820353796,54.384997960882,54.4242509366748,162129.873505598,0.0,1.0
2025-06-09,55.62,55.8,55.48,55.64,524548,54.5812628398458,54.7579012309133,54.4438774245712,54.6008893277422,534530.684011605,0.0,1.0
2025-06-10,55.67,55.77,55.545,55.68,356793,54.6303290595868,54.7284614990687,54.5076635102344,54.640142303535,363583.135081161,0.0,1.0
2025-06-11,55.43,55.83,55.42,55.83,676904,54.3948112048302,54.7873409627579,54.384997960882,54.7873409627579,689786.174249433,0.0,1.0
2025-06-12,56.27,56.31,55.945,55.95,328472,55.2191236964784,55.2583766722711,54.9001932681621,54.9050998901362,334723.157534982,0.0,1.0
2025-06-13,55.22,55.54,55.11,55.45,312327,54.1887330819182,54.5027568882603,54.080787398488,54.4144376927266,318270.901700688,0.0,1.0
2025-06-16,53.77,54.605,53.76,54.31,458965,53.77,54.605,53.76,54.31,458965,1.023298,1.0
2025-06-17,53.42,53.85,53.33,53.84,385866,53.42,53.85,53.33,53.84,385866,0.0,1.0
2025-06-18,53.25,53.54,53.15,53.33,264362,53.25,53.54,53.15,53.33,264362,0.0,1.0
2025-06-20,52.68,53.59,52.65,53.59,637223,52.68,53.59,52.65,53.59,637223,0.0,1.0
2025-06-23,53.46,53.47,52.69,52.72,587163,53.46,53.47,52.69,52.72,587163,0.0,1.0
2025-06-24,54.32,54.392,53.83,53.97,443785,54.32,54.392,53.83,53.97,443785,0.0,1.0
2025-06-25,53.75,53.91,53.615,53.91,373165,53.75,53.91,53.615,53.91,373165,0.0,1.0
2025-06-26,54.26,54.265,53.96,54.07,361687,54.26,54.265,53.96,54.07,361687,0.0,1.0
2025-06-27,54.63,54.785,54.405,54.59,333967,54.63,54.785,54.405,54.59,333967,0.0,1.0
2025-06-30,54.81,54.83,54.34,54.49,294027,54.81,54.83,54.34,54.49,294027,0.0,1.0
2025-07-01,54.98,55.02,54.66,54.71,228268,54.98,55.02,54.66,54.71,228268,0.0,1.0
2025-07-02,55.27,55.3,54.91,54.98,224049,55.27,55.3,54.91,54.98,224049,0.0,1.0
2025-07-03,54.9,55.025,54.73,54.97,529114,54.9,55.025,54.73,54.97,529114,0.0,1.0
2025-07-07,54.53,54.785,54.38,54.69,240095,54.53,54.785,54.38,54.69,240095,0.0,1.0
2025-07-08,54.82,54.94,54.34,54.37,242745,54.82,54.94,54.34,54.37,242745,0.0,1.0
2025-07-09,55.28,55.2953,54.905,55.11,179740,55.28,55.2953,54.905,55.11,179740,0.0,1.0
2025-07-10,55.45,55.5,55.21,55.3,293810,55.45,55.5,55.21,55.3,293810,0.0,1.0
2025-07-11,54.7,54.99,54.635,54.99,629015,54.7,54.99,54.635,54.99,629015,0.0,1.0
2025-07-14,54.71,54.74,54.43,54.43,196389,54.71,54.74,54.43,54.43,196389,0.0,1.0
2025-07-15,54.18,54.86,54.165,54.86,327463,54.18,54.86,54.165,54.86,327463,0.0,1.0
2025-07-16,54.55,54.64,54.14,54.23,940304,54.55,54.64,54.14,54.23,940304,0.0,1.0
2025-07-17,54.36,54.375,54.13,54.27,292382,54.36,54.375,54.13,54.27,292382,0.0,1.0
2025-07-18,54.48,54.9196,54.43,54.89,295398,54.48,54.9196,54.43,54.89,295398,0.0,1.0
2025-07-21,54.51,54.82,54.49,54.69,609132,54.51,54.82,54.49,54.69,609132,0.0,1.0
2025-07-22,54.96,55.01,54.41,54.41,223001,54.96,55.01,54.41,54.41,223001,0.0,1.0
2025-07-23,56.2,56.2,55.29,55.33,397171,56.2,56.2,55.29,55.33,397171,0.0,1.0
2025-07-24,55.12,55.39,55.12,55.21,862293,55.12,55.39,55.12,55.21,862293,0.0,1.0
2025-07-25,55.16,55.16,54.625,54.72,222931,55.16,55.16,54.625,54.72,222931,0.0,1.0
2025-07-28,54.16,54.61,54.075,54.58,753897,54.16,54.61,54.075,54.58,753897,0.0,1.0
2025-07-29,54.12,54.27,53.965,54.14,298231,54.12,54.27,53.965,54.14,298231,0.0,1.0
2025-07-30,53.48,53.833,53.31,53.81,552238,53.48,53.833,53.31,53.81,552238,0.0,1.0
2025-07-31,52.72,53.26,52.67,53.06,591144,52.72,53.26,52.67,53.06,591144,0.0,1.0
2025-08-01,52.43,52.435,51.83,52.16,2931638,52.43,52.435,51.83,52.16,2931638,0.0,1.0
2025-08-04,53.31,53.325,53.13,53.18,1567113,53.31,53.325,53.13,53.18,1567113,0.0,1.0
2025-08-05,53.48,53.59,53.39,53.57,954322,53.48,53.59,53.39,53.57,954322,0.0,1.0
2025-08-06,52.98,53.21,52.895,53.17,699130,52.98,53.21,52.895,53.17,699130,0.0,1.0
2025-08-07,53.68,53.74,53.475,53.58,506097,53.68,53.74,53.475,53.58,506097,0.0,1.0
2025-08-08,53.6,53.68,53.39,53.47,222808,53.6,53.68,53.39,53.47,222808,0.0,1.0
2025-08-11,53.2,53.38,53.12,53.32,264134,53.2,53.38,53.12,53.32,264134,0.0,1.0
2025-08-12,53.81,53.81,53.19,53.19,241760,53.81,53.81,53.19,53.19,241760,0.0,1.0
2025-08-13,54.2,54.2,53.86,53.92,164027,54.2,54.2,53.86,53.92,164027,0.0,1.0
2025-08-14,54.1,54.145,53.81,53.81,174809,54.1,54.145,53.81,53.81,174809,0.0,1.0
2025-08-15,54.5,54.5,54.31,54.4609,180579,54.5,54.5,54.31,54.4609,180579,0.0,1.0
2025-08-18,54.35,54.38,54.15,54.16,212922,54.35,54.38,54.15,54.16,212922,0.0,1.0
2025-08-19,54.9,55.06,54.74,54.74,563934,54.9,55.06,54.74,54.74,563934,0.0,1.0
2025-08-20,55.52,55.55,55.17,55.17,278682,55.52,55.55,55.17,55.17,278682,0.0,1.0
2025-08-21,54.94,55.08,54.9,54.98,131185,54.94,55.08,54.9,54.98,131185,0.0,1.0
2025-08-22,55.64,55.76,55.17,55.17,273956,55.64,55.76,55.17,55.17,273956,0.0,1.0
2025-08-25,54.97,55.6,54.92,55.55,166691,54.97,55.6,54.92,55.55,166691,0.0,1.0
2025-08-26,55.11,55.1795,54.93,55.04,233600,55.11,55.1795,54.93,55.04,233600,0.0,1.0
2025-08-27,55.24,55.29,54.98,55.04,184544,55.24,55.29,54.98,55.04,184544,0.0,1.0
2025-08-28,55.33,55.435,55.11,55.26,293900,55.33,55.435,55.11,55.26,293900,0.0,1.0
2025-08-29,55.33,55.47,55.24,55.32,241770,55.33,55.47,55.24,55.32,241770,0.0,1.0
2025-09-02,54.67,54.78,54.45,54.48,311754,54.67,54.78,54.45,54.48,311754,0.0,1.0
2025-09-03,55.08,55.08,54.7,54.7,317662,55.08,55.08,54.7,54.7,317662,0.0,1.0
2025-09-04,55.71,55.76,55.49,55.58,438014,55.71,55.76,55.49,55.58,438014,0.0,1.0
2025-09-05,56.25,56.45,56.09,56.16,372434,56.25,56.45,56.09,56.16,372434,0.0,1.0
2025-09-08,56.33,56.35,56.04,56.21,657736,56.33,56.35,56.04,56.21,657736,0.0,1.0
2025-09-09,56.02,56.16,55.93,56.09,308263,56.02,56.16,55.93,56.09,308263,0.0,1.0
2025-09-10,55.62,55.87,55.53,55.85,252608,55.62,55.87,55.53,55.85,252608,0.0,1.0
2025-09-11,56.12,56.165,55.78,55.78,236989,56.12,56.165,55.78,55.78,236989,0.0,1.0
2025-09-12,55.65,55.84,55.54,55.78,342647,55.65,55.84,55.54,55.78,342647,0.0,1.0
2025-09-15,55.56,55.64,55.44,55.6,158335,55.56,55.64,55.44,55.6,158335,0.0,1.0
2025-09-16,55.48,55.595,55.31,55.59,362930,55.48,55.595,55.31,55.59,362930,0.0,1.0
2025-09-17,55.29,55.755,55.21,55.46,319139,55.29,55.755,55.21,55.46,319139,0.0,1.0
2025-09-18,55.21,55.31,55.02,55.19,256551,55.21,55.31,55.02,55.19,256551,0.0,1.0
2025-09-19,55.26,55.42,55.205,55.42,194823,55.26,55.42,55.205,55.42,194823,0.0,1.0
2025-09-22,55.57,55.595,55.22,55.44,180508,55.57,55.595,55.22,55.44,180508,0.0,1.0
2025-09-23,55.24,55.615,55.145,55.46,371713,55.24,55.615,55.145,55.46,371713,0.0,1.0
2025-09-24,54.51,54.87,54.435,54.75,367211,54.51,54.87,54.435,54.75,367211,0.0,1.0
2025-09-25,53.86,54.15,53.7,54.12,590438,53.86,54.15,53.7,54.12,590438,0.0,1.0
2025-09-26,54.26,54.29,53.995,54.01,543409,54.26,54.29,53.995,54.01,543409,0.0,1.0
2025-09-29,54.57,54.59,54.29,54.35,651974,54.57,54.59,54.29,54.35,651974,0.0,1.0
2025-09-30,55.24,55.3199,54.58,54.58,549432,55.24,55.3199,54.58,54.58,549432,0.0,1.0
2025-10-01,55.94,56.025,55.61,55.61,627975,55.94,56.025,55.61,55.61,627975,0.0,1.0
2025-10-02,56.25,56.25,55.915,56.23,254048,56.25,56.25,55.915,56.23,254048,0.0,1.0
2025-10-03,56.66,56.755,56.445,56.47,588659,56.66,56.755,56.445,56.47,588659,0.0,1.0
2025-10-06,56.72,56.88,56.67,56.77,233663,56.72,56.88,56.67,56.77,233663,0.0,1.0
2025-10-07,56.55,56.78,56.55,56.78,178788,56.55,56.78,56.55,56.78,178788,0.0,1.0
2025-10-08,56.83,57.07,56.75,56.99,338872,56.83,57.07,56.75,56.99,338872,0.0,1.0
2025-10-09,56.36,56.92,56.28,56.92,246978,56.36,56.92,56.28,56.92,246978,0.0,1.0
2025-10-10,56.1,56.655,56.0693,56.6,365213,56.1,56.655,56.0693,56.6,365213,0.0,1.0
2025-10-13,56.08,56.195,55.78,55.94,141061,56.08,56.195,55.78,55.94,141061,0.0,1.0
2025-10-14,56.33,56.49,55.9,55.9,696273,56.33,56.49,55.9,55.9,696273,0.0,1.0
2025-10-15,56.64,56.725,56.2,56.2,431319,56.64,56.725,56.2,56.2,431319,0.0,1.0
2025-10-16,57.47,57.63,57.145,57.22,454556,57.47,57.63,57.145,57.22,454556,0.0,1.0
2025-10-17,57.78,57.8382,57.315,57.35,419617,57.78,57.8382,57.315,57.35,419617,0.0,1.0
2025-10-20,57.68,57.68,57.3388,57.47,273965,57.68,57.68,57.3388,57.47,273965,0.0,1.0
2025-10-21,57.11,57.355,57.1,57.26,279955,57.11,57.355,57.1,57.26,279955,0.0,1.0
2025-10-22,57.14,57.32,57.03,57.05,297226,57.14,57.32,57.03,57.05,297226,0.0,1.0
2025-10-23,57.17,57.175,56.94,57.0,117879,57.17,57.175,56.94,57.0,117879,0.0,1.0
2025-10-24,57.12,57.26,57.045,57.26,186761,57.12,57.26,57.045,57.26,186761,0.0,1.0
2025-10-27,56.94,56.99,56.547,56.69,181678,56.94,56.99,56.547,56.69,181678,0.0,1.0
2025-10-28,56.17,56.555,56.17,56.45,235347,56.17,56.555,56.17,56.45,235347,0.0,1.0
2025-10-29,55.66,56.17,55.45,56.17,308588,55.66,56.17,55.45,56.17,308588,0.0,1.0
2025-10-30,55.6,55.76,55.45,55.45,210120,55.6,55.76,55.45,55.45,210120,0.0,1.0
2025-10-31,55.36,55.4,55.095,55.31,296137,55.36,55.4,55.095,55.31,296137,0.0,1.0
2025-11-03,55.12,55.165,54.99,55.07,252962,55.12,55.165,54.99,55.07,252962,0.0,1.0
2025-11-04,55.06,55.225,54.81,54.81,548178,55.06,55.225,54.81,54.81,548178,0.0,1.0
2025-11-05,55.4,55.42,55.1,55.16,292618,55.4,55.42,55.1,55.16,292618,0.0,1.0
2025-11-06,55.22,55.37,55.175,55.33,1066106,55.22,55.37,55.175,55.33,1066106,0.0,1.0
2025-11-07,55.74,55.74,55.15,55.22,338274,55.74,55.74,55.15,55.22,338274,0.0,1.0
2025-11-10,56.36,56.37,55.91,56.1,544613,56.36,56.37,55.91,56.1,544613,0.0,1.0
2025-11-11,57.67,57.7,57.31,57.34,293699,57.67,57.7,57.31,57.34,293699,0.0,1.0
2025-11-12,58.06,58.27,57.92,57.92,483307,58.06,58.27,57.92,57.92,483307,0.0,1.0
2025-11-13,57.85,58.345,57.81,58.07,350958,57.85,58.345,57.81,58.07,350958,0.0,1.0
2025-11-14,57.55,57.715,57.46,57.68,787172,57.55,57.715,57.46,57.68,787172,0.0,1.0
2025-11-17,56.81,57.335,56.7,57.21,373512,56.81,57.335,56.7,57.21,373512,0.0,1.0
2025-11-18,56.58,56.8,56.23,56.68,689477,56.58,56.8,56.23,56.68,689477,0.0,1.0
2025-11-19,56.36,56.58,56.145,56.55,709884,56.36,56.58,56.145,56.55,709884,0.0,1.0
2025-11-20,55.69,56.41,55.675,56.38,984081,55.69,56.41,55.675,56.38,984081,0.0,1.0
2025-11-21,56.69,56.785,56.22,56.27,719581,56.69,56.785,56.22,56.27,719581,0.0,1.0
2025-11-24,56.39,56.72,56.34,56.59,503683,56.39,56.72,56.34,56.59,503683,0.0,1.0
2025-11-25,57.26,57.265,56.725,56.75,625805,57.26,57.265,56.725,56.75,625805,0.0,1.0
2025-11-26,57.55,57.645,57.24,57.24,233235,57.55,57.645,57.24,57.24,233235,0.0,1.0