date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-08,16.69,16.81,16.56,16.81,4500,7.80698129771246,7.86311297870261,7.74617197663981,7.86311297870261,9620.23567572868,0.0,1.0
1996-04-09,16.81,16.81,16.69,16.69,1900,7.86311297870261,7.86311297870261,7.80698129771246,7.80698129771246,4061.87728530766,0.0,1.0
1996-04-10,16.87,16.87,16.87,16.87,600,7.89117881919768,7.89117881919768,7.89117881919768,7.89117881919768,1282.69809009716,0.0,1.0
1996-04-11,16.88,16.88,16.88,16.88,0,7.89585645928019,7.89585645928019,7.89585645928019,7.89585645928019,0,0.0,1.0
1996-04-12,16.81,16.81,16.81,16.81,200,7.86311297870261,7.86311297870261,7.86311297870261,7.86311297870261,427.566030032385,0.0,1.0
1996-04-15,16.94,16.94,16.94,16.94,500,7.92392229977526,7.92392229977526,7.92392229977526,7.92392229977526,1068.91507508096,0.0,1.0
1996-04-16,16.94,16.94,16.94,16.94,6000,7.92392229977526,7.92392229977526,7.92392229977526,7.92392229977526,12826.9809009716,0.0,1.0
1996-04-17,16.87,16.87,16.87,16.87,200,7.89117881919768,7.89117881919768,7.89117881919768,7.89117881919768,427.566030032386,0.0,1.0
1996-04-18,16.4375,16.4375,16.3125,16.375,600,7.68887088562904,7.68887088562904,7.63040038459764,7.65963563511334,1282.69809009716,0.0,1.0
1996-04-19,16.4375,16.4375,16.4375,16.4375,700,7.68887088562904,7.68887088562904,7.68887088562904,7.68887088562904,1496.48110511335,0.0,1.0
1996-04-22,16.88,16.88,16.88,16.88,60500,7.89585645928019,7.89585645928019,7.89585645928019,7.89585645928019,129338.724084797,0.0,1.0
1996-04-23,16.88,16.88,16.88,16.88,500,7.89585645928019,7.89585645928019,7.89585645928019,7.89585645928019,1068.91507508096,0.0,1.0
1996-04-24,16.88,16.88,16.88,16.88,0,7.89585645928019,7.89585645928019,7.89585645928019,7.89585645928019,0,0.0,1.0
1996-04-25,16.625,16.625,16.625,16.625,1700,7.77657663717614,7.77657663717614,7.77657663717614,7.77657663717614,3634.31125527528,0.0,1.0
1996-04-26,16.625,16.625,16.625,16.625,6600,7.77657663717614,7.77657663717614,7.77657663717614,7.77657663717614,14109.6789910687,0.0,1.0
1996-04-29,16.81,16.81,16.81,16.81,300,7.86311297870261,7.86311297870261,7.86311297870261,7.86311297870261,641.349045048578,0.0,1.0
1996-04-30,16.62,16.81,16.62,16.81,300,7.77423781713488,7.86311297870261,7.77423781713488,7.86311297870261,641.349045048579,0.0,1.0
1996-05-01,16.6875,16.6875,16.6875,16.6875,300,7.80581188769184,7.80581188769184,7.80581188769184,7.80581188769184,641.349045048578,0.0,1.0
1996-05-02,16.81,16.81,16.81,16.81,1200,7.86311297870261,7.86311297870261,7.86311297870261,7.86311297870261,2565.39618019431,0.0,1.0
1996-05-03,16.8125,16.8125,16.8125,16.8125,8500,7.86428238872324,7.86428238872324,7.86428238872324,7.86428238872324,18171.5562763764,0.0,1.0
1996-05-06,17.06,17.06,17.0,17.06,8800,7.98005398076541,7.98005398076541,7.95198814027033,7.98005398076541,18812.905321425,0.0,1.0
1996-05-07,17.06,17.06,16.88,16.88,11500,7.98005398076541,7.98005398076541,7.89585645928019,7.89585645928019,24585.0467268622,0.0,1.0
1996-05-08,16.6875,16.8125,16.5625,16.8125,200,7.80581188769184,7.86428238872324,7.74734138666044,7.86428238872324,427.566030032385,0.0,1.0
1996-05-09,16.8125,16.8125,16.6875,16.75,400,7.86428238872324,7.86428238872324,7.80581188769184,7.83504713820754,855.132060064771,0.0,1.0
1996-05-10,16.875,16.875,16.875,16.875,51000,7.89351763923894,7.89351763923894,7.89351763923894,7.89351763923894,109029.337658258,0.0,1.0
1996-05-13,17.06,17.06,17.06,17.06,0,7.98005398076541,7.98005398076541,7.98005398076541,7.98005398076541,0,0.0,1.0
1996-05-14,17.06,17.06,17.0,17.0,2100,7.98005398076541,7.98005398076541,7.95198814027033,7.95198814027033,4489.44331534005,0.0,1.0
1996-05-15,16.9375,16.9375,16.9375,16.9375,200,7.92275288975464,7.92275288975464,7.92275288975464,7.92275288975464,427.566030032385,0.0,1.0
1996-05-16,16.9375,16.9375,16.9375,16.9375,1300,7.92275288975464,7.92275288975464,7.92275288975464,7.92275288975464,2779.1791952105,0.0,1.0
1996-05-17,16.875,16.875,16.875,16.875,1500,7.89351763923894,7.89351763923894,7.89351763923894,7.89351763923894,3206.74522524289,0.0,1.0
1996-05-20,17.06,17.06,17.06,17.06,0,7.98005398076541,7.98005398076541,7.98005398076541,7.98005398076541,0,0.0,1.0
1996-05-21,17.38,17.38,17.38,17.38,100,8.12973846340579,8.12973846340579,8.12973846340579,8.12973846340579,213.783015016193,0.0,1.0
1996-05-22,16.875,16.875,16.875,16.875,800,7.89351763923894,7.89351763923894,7.89351763923894,7.89351763923894,1710.26412012954,0.0,1.0
1996-05-23,16.875,16.875,16.875,16.875,6100,7.89351763923894,7.89351763923894,7.89351763923894,7.89351763923894,13040.7639159878,0.0,1.0
1996-05-24,17.44,17.44,17.44,17.44,500,8.15780430390086,8.15780430390086,8.15780430390086,8.15780430390086,1068.91507508096,0.0,1.0
1996-05-28,17.5,17.5,17.5,17.5,1200,8.18587014439593,8.18587014439593,8.18587014439593,8.18587014439593,2565.39618019431,0.0,1.0
1996-05-29,16.8125,16.8125,16.8125,16.8125,800,7.86428238872324,7.86428238872324,7.86428238872324,7.86428238872324,1710.26412012954,0.0,1.0
1996-05-30,16.625,16.8125,16.625,16.8125,12700,7.77657663717614,7.86428238872324,7.77657663717614,7.86428238872324,27150.4429070565,0.0,1.0
1996-05-31,17.75,17.75,17.75,17.75,1000,8.30281114645873,8.30281114645873,8.30281114645873,8.30281114645873,2137.83015016193,0.0,1.0
1996-06-03,16.875,16.875,16.75,16.75,0,7.89351763923894,7.89351763923894,7.83504713820754,7.83504713820754,0,0.0,1.0
1996-06-04,17.62,17.62,17.62,17.62,500,8.24200182538608,8.24200182538608,8.24200182538608,8.24200182538608,1068.91507508096,0.0,1.0
1996-06-05,17.75,17.75,17.75,17.75,8500,8.30281114645873,8.30281114645873,8.30281114645873,8.30281114645873,18171.5562763764,0.0,1.0
1996-06-06,17.0625,17.0625,17.0,17.0625,0,7.98122339078603,7.98122339078603,7.95198814027033,7.98122339078603,0,0.0,1.0
1996-06-07,17.0625,17.0625,16.875,16.875,1300,7.98122339078603,7.98122339078603,7.89351763923894,7.89351763923894,2779.17919521051,0.0,1.0
1996-06-10,17.0625,17.0625,16.875,17.0625,0,7.98122339078603,7.98122339078603,7.89351763923894,7.98122339078603,0,0.0,1.0
1996-06-11,17.69,17.69,17.69,17.69,11600,8.27474530596366,8.27474530596366,8.27474530596366,8.27474530596366,24798.8297418784,0.0,1.0
1996-06-12,17.62,17.62,17.62,17.62,200,8.24200182538608,8.24200182538608,8.24200182538608,8.24200182538608,427.566030032385,0.0,1.0
1996-06-13,17.62,17.62,17.62,17.62,0,8.24200182538608,8.24200182538608,8.24200182538608,8.24200182538608,0,0.0,1.0
1996-06-14,17.0625,17.0625,17.0,17.0,0,7.98122339078603,7.98122339078603,7.95198814027033,7.95198814027033,0,0.0,1.0
1996-06-17,17.0625,17.0625,17.0625,17.0625,500,7.98122339078603,7.98122339078603,7.98122339078603,7.98122339078603,1068.91507508096,0.0,1.0
1996-06-18,17.81,17.81,17.81,17.81,2100,8.3308769869538,8.3308769869538,8.3308769869538,8.3308769869538,4489.44331534005,0.0,1.0
1996-06-19,17.81,17.81,17.81,17.81,0,8.3308769869538,8.3308769869538,8.3308769869538,8.3308769869538,0,0.0,1.0
1996-06-20,17.5,17.5,17.5,17.5,900,8.18587014439593,8.18587014439593,8.18587014439593,8.18587014439593,1924.04713514574,0.0,1.0
1996-06-21,17.375,17.375,17.375,17.375,1800,8.12739964336453,8.12739964336453,8.12739964336453,8.12739964336453,3848.09427029147,0.0,1.0
1996-06-24,17.4375,17.4375,17.4375,17.4375,1700,8.15663489388023,8.15663489388023,8.15663489388023,8.15663489388023,3634.31125527528,0.0,1.0
1996-06-25,17.38,17.5,17.38,17.5,4300,8.12973846340579,8.18587014439593,8.12973846340579,8.18587014439593,9192.66964569629,0.0,1.0
1996-06-26,17.56,17.56,17.56,17.56,400,8.213935984891,8.213935984891,8.213935984891,8.213935984891,855.132060064772,0.0,1.0
1996-06-27,17.62,17.62,17.44,17.5,1800,8.24200182538608,8.24200182538608,8.15780430390086,8.18587014439593,3848.09427029147,0.0,1.0
1996-06-28,17.5,17.5,17.5,17.5,100,8.18587014439593,8.18587014439593,8.18587014439593,8.18587014439593,213.783015016193,0.0,1.0
1996-07-01,17.75,17.75,17.75,17.75,1200,8.30281114645873,8.30281114645873,8.30281114645873,8.30281114645873,2565.39618019431,0.0,1.0
1996-07-02,17.69,17.75,17.69,17.75,200,8.27474530596366,8.30281114645873,8.27474530596366,8.30281114645873,427.566030032386,0.0,1.0
1996-07-03,17.75,17.75,17.75,17.75,7000,8.30281114645873,8.30281114645873,8.30281114645873,8.30281114645873,14964.8110511335,0.0,1.0
1996-07-05,17.75,17.75,17.75,17.75,0,8.30281114645873,8.30281114645873,8.30281114645873,8.30281114645873,0,0.0,1.0
1996-07-08,17.5,17.5,17.5,17.5,100,8.18587014439593,8.18587014439593,8.18587014439593,8.18587014439593,213.783015016193,0.0,1.0
1996-07-09,17.56,17.56,17.56,17.56,100,8.213935984891,8.213935984891,8.213935984891,8.213935984891,213.783015016193,0.0,1.0
1996-07-10,17.5,17.5,17.31,17.31,34200,8.18587014439593,8.18587014439593,8.09699498282821,8.09699498282821,73113.791135538,0.0,1.0
1996-07-11,17.6875,17.6875,17.6875,17.6875,600,8.27357589594303,8.27357589594303,8.27357589594303,8.27357589594303,1282.69809009716,0.0,1.0
1996-07-12,17.625,17.625,17.625,17.625,100,8.24434064542733,8.24434064542733,8.24434064542733,8.24434064542733,213.783015016193,0.0,1.0
1996-07-15,17.0,17.0,17.0,17.0,12200,7.95198814027033,7.95198814027033,7.95198814027033,7.95198814027033,26081.5278319755,0.0,1.0
1996-07-16,17.12,17.12,17.12,17.12,100,8.00811982126048,8.00811982126048,8.00811982126048,8.00811982126048,213.783015016193,0.0,1.0
1996-07-17,17.6875,17.6875,17.6875,17.6875,0,8.27357589594303,8.27357589594303,8.27357589594303,8.27357589594303,0,0.0,1.0
1996-07-18,17.8125,17.8125,17.8125,17.8125,13700,8.33204639697443,8.33204639697443,8.33204639697443,8.33204639697443,29288.2730572184,0.0,1.0
1996-07-19,17.38,17.38,17.38,17.38,700,8.12973846340579,8.12973846340579,8.12973846340579,8.12973846340579,1496.48110511335,0.0,1.0
1996-07-22,17.19,17.19,17.19,17.19,400,8.04086330183806,8.04086330183806,8.04086330183806,8.04086330183806,855.132060064772,0.0,1.0
1996-07-23,17.19,17.19,17.19,17.19,0,8.04086330183806,8.04086330183806,8.04086330183806,8.04086330183806,0,0.0,1.0
1996-07-24,17.4375,17.4375,17.4375,17.4375,68500,8.15663489388023,8.15663489388023,8.15663489388023,8.15663489388023,146441.365286092,0.0,1.0
1996-07-25,17.375,17.5,17.375,17.4375,100,8.12739964336453,8.18587014439593,8.12739964336453,8.15663489388023,213.783015016193,0.0,1.0
1996-07-26,17.5625,17.5625,17.5625,17.5625,0,8.21510539491163,8.21510539491163,8.21510539491163,8.21510539491163,0,0.0,1.0
1996-07-29,16.88,16.88,16.88,16.88,0,7.89585645928019,7.89585645928019,7.89585645928019,7.89585645928019,0,0.0,1.0
1996-07-30,17.06,17.06,17.06,17.06,600,7.98005398076541,7.98005398076541,7.98005398076541,7.98005398076541,1282.69809009716,0.0,1.0
1996-07-31,17.38,17.44,17.31,17.31,7800,8.12973846340579,8.15780430390086,8.09699498282821,8.09699498282821,16675.075171263,0.0,1.0
1996-08-01,17.75,17.75,17.75,17.75,5400,8.30281114645873,8.30281114645873,8.30281114645873,8.30281114645873,11544.2828108744,0.0,1.0
1996-08-02,17.6875,17.75,17.6875,17.75,12500,8.27357589594303,8.30281114645873,8.27357589594303,8.30281114645873,26722.8768770241,0.0,1.0
1996-08-05,17.62,17.62,17.62,17.62,0,8.24200182538608,8.24200182538608,8.24200182538608,8.24200182538608,0,0.0,1.0
1996-08-06,17.62,17.62,17.62,17.62,0,8.24200182538608,8.24200182538608,8.24200182538608,8.24200182538608,0,0.0,1.0
1996-08-07,17.5,17.5,17.5,17.5,3000,8.18587014439593,8.18587014439593,8.18587014439593,8.18587014439593,6413.49045048579,0.0,1.0
1996-08-08,17.5,17.5,17.5,17.5,100,8.18587014439593,8.18587014439593,8.18587014439593,8.18587014439593,213.783015016193,0.0,1.0
1996-08-09,17.5625,17.5625,17.5625,17.5625,0,8.21510539491163,8.21510539491163,8.21510539491163,8.21510539491163,0,0.0,1.0
1996-08-12,17.25,17.25,17.25,17.25,0,8.06892914233313,8.06892914233313,8.06892914233313,8.06892914233313,0,0.0,1.0
1996-08-13,17.62,17.62,17.62,17.62,100,8.24200182538608,8.24200182538608,8.24200182538608,8.24200182538608,213.783015016193,0.0,1.0
1996-08-14,17.5,17.62,17.5,17.62,30300,8.18587014439593,8.24200182538608,8.18587014439593,8.24200182538608,64776.2535499064,0.0,1.0
1996-08-15,17.0,17.0,17.0,17.0,500,7.95198814027033,7.95198814027033,7.95198814027033,7.95198814027033,1068.91507508096,0.0,1.0
1996-08-16,17.125,17.125,17.125,17.125,0,8.01045864130174,8.01045864130174,8.01045864130174,8.01045864130174,0,0.0,1.0
1996-08-19,17.375,17.375,17.375,17.375,0,8.12739964336453,8.12739964336453,8.12739964336453,8.12739964336453,0,0.0,1.0
1996-08-20,18.06,18.06,18.06,18.06,2900,8.4478179890166,8.4478179890166,8.4478179890166,8.4478179890166,6199.70743546959,0.0,1.0
1996-08-21,18.06,18.06,18.06,18.06,0,8.4478179890166,8.4478179890166,8.4478179890166,8.4478179890166,0,0.0,1.0
1996-08-22,17.1875,17.1875,17.1875,17.1875,5100,8.03969389181743,8.03969389181743,8.03969389181743,8.03969389181743,10902.9337658258,0.0,1.0
1996-08-23,17.94,17.94,17.94,17.94,0,8.39168630802646,8.39168630802646,8.39168630802646,8.39168630802646,0,0.0,1.0
1996-08-26,17.62,17.62,17.62,17.62,10100,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,21192.529560896,0.3322,1.0
1996-08-27,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-08-28,17.75,17.75,17.62,17.75,1900,8.45934882312466,8.45934882312466,8.39739302892712,8.45934882312466,3986.71348175271,0.0,1.0
1996-08-29,17.38,17.56,17.38,17.56,1700,8.28301310117783,8.3687980469898,8.28301310117783,8.3687980469898,3567.0594310419,0.0,1.0
1996-08-30,17.0625,17.0625,17.0625,17.0625,200,8.13169798842617,8.13169798842617,8.13169798842617,8.13169798842617,419.654050710812,0.0,1.0
1996-09-03,17.38,17.38,17.38,17.38,300,8.28301310117783,8.28301310117783,8.28301310117783,8.28301310117783,629.481076066218,0.0,1.0
1996-09-04,17.38,17.38,17.38,17.38,0,8.28301310117783,8.28301310117783,8.28301310117783,8.28301310117783,0,0.0,1.0
1996-09-05,17.38,17.38,17.38,17.38,0,8.28301310117783,8.28301310117783,8.28301310117783,8.28301310117783,0,0.0,1.0
1996-09-06,17.5,17.5,17.5,17.5,200,8.34020306505248,8.34020306505248,8.34020306505248,8.34020306505248,419.654050710812,0.0,1.0
1996-09-09,17.62,17.62,17.62,17.62,100,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,209.827025355406,0.0,1.0
1996-09-10,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-09-11,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-09-12,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-09-13,17.625,17.625,17.625,17.625,2100,8.39977594408857,8.39977594408857,8.39977594408857,8.39977594408857,4406.36753246352,0.0,1.0
1996-09-16,17.75,17.75,17.75,17.75,200,8.45934882312466,8.45934882312466,8.45934882312466,8.45934882312466,419.654050710812,0.0,1.0
1996-09-17,17.44,17.69,17.44,17.69,300,8.31160808311516,8.43075384118733,8.31160808311516,8.43075384118733,629.481076066217,0.0,1.0
1996-09-18,17.5,17.62,17.44,17.62,61300,8.34020306505248,8.39739302892712,8.31160808311516,8.39739302892712,128623.966542864,0.0,1.0
1996-09-19,17.62,17.62,17.38,17.38,300,8.39739302892712,8.39739302892712,8.28301310117783,8.28301310117783,629.481076066218,0.0,1.0
1996-09-20,18.0625,18.0625,18.0625,18.0625,20600,8.60828102071488,8.60828102071488,8.60828102071488,8.60828102071488,43224.3672232136,0.0,1.0
1996-09-23,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-09-24,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-09-25,17.62,17.62,17.62,17.62,0,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,0,0.0,1.0
1996-09-26,17.625,17.625,17.625,17.625,0,8.39977594408857,8.39977594408857,8.39977594408857,8.39977594408857,0,0.0,1.0
1996-09-27,17.62,17.62,17.62,17.62,20000,8.39739302892712,8.39739302892712,8.39739302892712,8.39739302892712,41965.4050710812,0.0,1.0
1996-09-30,17.25,17.25,17.25,17.25,7700,8.2210573069803,8.2210573069803,8.2210573069803,8.2210573069803,16156.6809523663,0.0,1.0
1996-10-01,17.81,17.81,17.81,17.81,7100,8.48794380506198,8.48794380506198,8.48794380506198,8.48794380506198,14897.7188002338,0.0,1.0
1996-10-02,17.81,17.81,17.81,17.81,0,8.48794380506198,8.48794380506198,8.48794380506198,8.48794380506198,0,0.0,1.0
1996-10-03,17.375,17.375,17.375,17.375,200,8.28063018601639,8.28063018601639,8.28063018601639,8.28063018601639,419.654050710812,0.0,1.0
1996-10-04,18.12,18.12,17.94,17.94,5100,8.63568454507148,8.63568454507148,8.54989959925951,8.54989959925951,10701.1782931257,0.0,1.0
1996-10-07,18.12,18.12,18.06,18.06,900,8.63568454507148,8.63568454507148,8.60708956313416,8.60708956313416,1888.44322819865,0.0,1.0
1996-10-08,18.19,18.19,18.19,18.19,20500,8.66904535733169,8.66904535733169,8.66904535733169,8.66904535733169,43014.5401978582,0.0,1.0
1996-10-09,17.625,17.625,17.625,17.625,100,8.39977594408857,8.39977594408857,8.39977594408857,8.39977594408857,209.827025355406,0.0,1.0
1996-10-10,18.0,18.0,18.0,18.0,21000,8.57849458119684,8.57849458119684,8.57849458119684,8.57849458119684,44063.6753246352,0.0,1.0
1996-10-11,18.0,18.0,18.0,18.0,0,8.57849458119684,8.57849458119684,8.57849458119684,8.57849458119684,0,0.0,1.0
1996-10-14,18.12,18.12,18.12,18.12,9000,8.63568454507148,8.63568454507148,8.63568454507148,8.63568454507148,18884.4322819865,0.0,1.0
1996-10-15,18.06,18.38,18.06,18.38,6500,8.60708956313416,8.75959613346655,8.60708956313416,8.75959613346655,13638.7566481014,0.0,1.0
1996-10-16,17.75,17.75,17.75,17.75,1100,8.45934882312466,8.45934882312466,8.45934882312466,8.45934882312466,2308.09727890946,0.0,1.0
1996-10-17,17.4375,17.6875,17.4375,17.6875,3500,8.31041662553443,8.42956238360661,8.31041662553443,8.42956238360661,7343.94588743921,0.0,1.0
1996-10-18,17.5,17.625,17.4375,17.4375,600,8.34020306505248,8.39977594408857,8.31041662553443,8.31041662553443,1258.96215213243,0.0,1.0
1996-10-21,18.31,18.31,18.31,18.31,100,8.72623532120634,8.72623532120634,8.72623532120634,8.72623532120634,209.827025355406,0.0,1.0
1996-10-22,18.38,18.38,18.38,18.38,1300,8.75959613346655,8.75959613346655,8.75959613346655,8.75959613346655,2727.75132962028,0.0,1.0
1996-10-23,18.31,18.44,18.31,18.44,12300,8.72623532120634,8.78819111540387,8.72623532120634,8.78819111540387,25808.7241187149,0.0,1.0
1996-10-24,18.31,18.31,18.31,18.31,0,8.72623532120634,8.72623532120634,8.72623532120634,8.72623532120634,0,0.0,1.0
1996-10-25,18.31,18.31,18.31,18.31,0,8.72623532120634,8.72623532120634,8.72623532120634,8.72623532120634,0,0.0,1.0
1996-10-28,18.44,18.44,18.44,18.44,200,8.78819111540387,8.78819111540387,8.78819111540387,8.78819111540387,419.654050710812,0.0,1.0
1996-10-29,18.31,18.31,18.31,18.31,300,8.72623532120634,8.72623532120634,8.72623532120634,8.72623532120634,629.481076066217,0.0,1.0
1996-10-30,17.75,17.75,17.75,17.75,500,8.45934882312466,8.45934882312466,8.45934882312466,8.45934882312466,1049.13512677703,0.0,1.0
1996-10-31,18.12,18.12,18.12,18.12,0,8.63568454507148,8.63568454507148,8.63568454507148,8.63568454507148,0,0.0,1.0
1996-11-01,17.8125,17.8125,17.8125,17.8125,600,8.4891352626427,8.4891352626427,8.4891352626427,8.4891352626427,1258.96215213244,0.0,1.0
1996-11-04,18.125,18.125,17.9375,18.125,0,8.63806746023293,8.63806746023293,8.54870814167879,8.63806746023293,0,0.0,1.0
1996-11-05,18.19,18.19,18.19,18.19,0,8.66904535733169,8.66904535733169,8.66904535733169,8.66904535733169,0,0.0,1.0
1996-11-06,18.19,18.25,18.19,18.25,600,8.66904535733169,8.69764033926901,8.66904535733169,8.69764033926901,1258.96215213244,0.0,1.0
1996-11-07,18.125,18.125,18.0625,18.0625,1100,8.63806746023293,8.63806746023293,8.60828102071488,8.60828102071488,2308.09727890946,0.0,1.0
1996-11-08,18.1875,18.1875,18.1875,18.1875,41700,8.66785389975097,8.66785389975097,8.66785389975097,8.66785389975097,87497.8695732042,0.0,1.0
1996-11-11,18.88,18.88,18.81,18.81,1100,8.9978876496109,8.9978876496109,8.96452683735069,8.96452683735069,2308.09727890946,0.0,1.0
1996-11-12,18.88,18.88,18.88,18.88,0,8.9978876496109,8.9978876496109,8.9978876496109,8.9978876496109,0,0.0,1.0
1996-11-13,18.75,18.75,18.75,18.75,300,8.93593185541337,8.93593185541337,8.93593185541337,8.93593185541337,629.481076066217,0.0,1.0
1996-11-14,18.125,18.125,18.125,18.125,600,8.63806746023293,8.63806746023293,8.63806746023293,8.63806746023293,1258.96215213243,0.0,1.0
1996-11-15,18.0625,18.375,18.0625,18.375,200,8.60828102071488,8.7572132183051,8.60828102071488,8.7572132183051,419.654050710812,0.0,1.0
1996-11-18,18.3125,18.3125,18.3125,18.3125,500,8.72742677878706,8.72742677878706,8.72742677878706,8.72742677878706,1049.13512677703,0.0,1.0
1996-11-19,18.94,19.19,18.94,19.19,1200,9.02648263154823,9.1456283896204,9.02648263154823,9.1456283896204,2517.92430426487,0.0,1.0
1996-11-20,19.12,19.12,19.0,19.0,700,9.11226757736019,9.11226757736019,9.05507761348555,9.05507761348555,1468.78917748784,0.0,1.0
1996-11-21,18.3125,18.3125,18.3125,18.3125,2000,8.72742677878706,8.72742677878706,8.72742677878706,8.72742677878706,4196.54050710812,0.0,1.0
1996-11-22,18.375,18.375,18.375,18.375,2200,8.7572132183051,8.7572132183051,8.7572132183051,8.7572132183051,4616.19455781893,0.0,1.0
1996-11-25,19.12,19.31,19.12,19.31,2100,9.11226757736019,9.20281835349505,9.11226757736019,9.20281835349505,4406.36753246353,0.0,1.0
1996-11-26,19.38,19.38,19.31,19.31,900,9.23617916575526,9.23617916575526,9.20281835349505,9.20281835349505,1888.44322819865,0.0,1.0
1996-11-27,19.38,19.38,19.38,19.38,0,9.23617916575526,9.23617916575526,9.23617916575526,9.23617916575526,0,0.0,1.0
1996-11-29,18.3125,18.3125,18.3125,18.3125,1100,8.72742677878706,8.72742677878706,8.72742677878706,8.72742677878706,2308.09727890946,0.0,1.0
1996-12-02,19.0,19.19,18.88,19.19,7900,9.05507761348555,9.1456283896204,8.9978876496109,9.1456283896204,16576.3350030771,0.0,1.0
1996-12-03,19.12,19.12,19.12,19.12,300,9.11226757736019,9.11226757736019,9.11226757736019,9.11226757736019,629.481076066218,0.0,1.0
1996-12-04,19.0,19.0,19.0,19.0,200,9.05507761348555,9.05507761348555,9.05507761348555,9.05507761348555,419.654050710812,0.0,1.0
1996-12-05,19.0,19.0,19.0,19.0,100,9.05507761348555,9.05507761348555,9.05507761348555,9.05507761348555,209.827025355406,0.0,1.0
1996-12-06,18.1875,18.25,18.1875,18.25,200,8.66785389975097,8.69764033926901,8.66785389975097,8.69764033926901,419.654050710812,0.0,1.0
1996-12-09,18.69,18.81,18.69,18.81,1400,8.90733687347605,8.96452683735069,8.90733687347605,8.96452683735069,2937.57835497568,0.0,1.0
1996-12-10,18.75,18.75,18.75,18.75,100,8.93593185541337,8.93593185541337,8.93593185541337,8.93593185541337,209.827025355406,0.0,1.0
1996-12-11,18.875,18.875,18.8125,18.8125,2000,8.99550473444946,8.99550473444946,8.96571829493142,8.96571829493142,4196.54050710812,0.0,1.0
1996-12-12,18.69,18.69,18.44,18.69,2100,8.90733687347605,8.90733687347605,8.78819111540387,8.90733687347605,4406.36753246352,0.0,1.0
1996-12-13,18.75,18.75,18.75,18.75,500,8.93593185541337,8.93593185541337,8.93593185541337,8.93593185541337,1049.13512677703,0.0,1.0
1996-12-16,18.69,18.69,18.38,18.38,800,8.90733687347605,8.90733687347605,8.75959613346655,8.75959613346655,1678.61620284325,0.0,1.0
1996-12-17,18.62,18.62,18.62,18.62,600,8.87397606121584,8.87397606121584,8.87397606121584,8.87397606121584,1258.96215213243,0.0,1.0
1996-12-18,19.1875,19.1875,19.1875,19.1875,0,9.14443693203968,9.14443693203968,9.14443693203968,9.14443693203968,0,0.0,1.0
1996-12-19,18.9375,19.1875,18.9375,19.1875,4400,9.0252911739675,9.14443693203968,9.0252911739675,9.14443693203968,9232.38911563786,0.0,1.0
1996-12-20,19.125,19.125,19.0,19.0,1400,9.11465049252164,9.11465049252164,9.05507761348555,9.05507761348555,2937.57835497568,0.0,1.0
1996-12-23,19.19,19.19,19.19,19.19,300,9.15230055207245,9.15230055207245,9.15230055207245,9.15230055207245,629.02217505263,0.014,1.0
1996-12-24,19.19,19.19,19.19,19.19,5400,9.15230055207245,9.15230055207245,9.15230055207245,9.15230055207245,11322.3991509473,0.0,1.0
1996-12-26,19.375,19.375,19.3125,19.3125,400,9.24053273561249,9.24053273561249,9.21072456549761,9.21072456549761,838.696233403507,0.0,1.0
1996-12-27,19.19,19.19,19.19,19.19,0,9.15230055207245,9.15230055207245,9.15230055207245,9.15230055207245,0,0.0,1.0
1996-12-30,19.44,19.44,19.12,19.31,61700,9.27153323253196,9.27153323253196,9.11891540154378,9.20953223869301,129368.894002491,0.0,1.0
1996-12-31,19.56,19.56,19.44,19.44,3700,9.32876491915253,9.32876491915253,9.27153323253196,9.27153323253196,7757.94015898244,0.0,1.0
1997-01-02,19.0,19.1875,18.875,19.1875,0,9.06168371492321,9.15110822526785,9.00206737469346,9.15110822526785,0,0.0,1.0
1997-01-03,19.25,19.38,19.25,19.38,200,9.18091639538273,9.24291738922168,9.18091639538273,9.24291738922168,419.348116701753,0.0,1.0
1997-01-06,19.5,19.5,19.5,19.5,10100,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,21177.0798934385,0.0,1.0
1997-01-07,19.5,19.5,19.5,19.5,0,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,0,0.0,1.0
1997-01-08,19.44,19.44,19.44,19.44,600,9.27153323253196,9.27153323253196,9.27153323253196,9.27153323253196,1258.04435010526,0.0,1.0
1997-01-09,19.31,19.31,19.31,19.31,1300,9.20953223869301,9.20953223869301,9.20953223869301,9.20953223869301,2725.7627585614,0.0,1.0
1997-01-10,19.13,19.13,19.13,19.13,300,9.12368470876216,9.12368470876216,9.12368470876216,9.12368470876216,629.02217505263,0.0,1.0
1997-01-13,19.13,19.13,19.13,19.13,0,9.12368470876216,9.12368470876216,9.12368470876216,9.12368470876216,0,0.0,1.0
1997-01-14,19.31,19.44,19.31,19.44,1300,9.20953223869301,9.27153323253196,9.20953223869301,9.27153323253196,2725.7627585614,0.0,1.0
1997-01-15,19.56,19.56,19.5,19.5,400,9.32876491915253,9.32876491915253,9.30014907584225,9.30014907584225,838.696233403507,0.0,1.0
1997-01-16,19.75,19.75,19.69,19.69,1200,9.41938175630176,9.41938175630176,9.39076591299148,9.39076591299148,2516.08870021052,0.0,1.0
1997-01-17,19.56,19.56,19.56,19.56,1100,9.32876491915253,9.32876491915253,9.32876491915253,9.32876491915253,2306.41464185964,0.0,1.0
1997-01-20,19.38,19.38,19.38,19.38,700,9.24291738922168,9.24291738922168,9.24291738922168,9.24291738922168,1467.71840845614,0.0,1.0
1997-01-21,19.44,19.44,19.44,19.44,600,9.27153323253196,9.27153323253196,9.27153323253196,9.27153323253196,1258.04435010526,0.0,1.0
1997-01-22,19.5,19.5,19.5,19.5,15500,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,32499.4790443859,0.0,1.0
1997-01-23,19.5,19.63,19.5,19.63,1700,9.30014907584225,9.36215006968119,9.30014907584225,9.36215006968119,3564.4589919649,0.0,1.0
1997-01-24,19.56,19.56,19.5,19.56,1800,9.32876491915253,9.32876491915253,9.30014907584225,9.32876491915253,3774.13305031578,0.0,1.0
1997-01-27,19.5,19.5,19.5,19.5,100,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,209.674058350877,0.0,1.0
1997-01-28,19.5,19.5,19.5,19.5,1500,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,3145.11087526315,0.0,1.0
1997-01-29,19.5,19.5,19.5,19.5,0,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,0,0.0,1.0
1997-01-30,19.5,19.5,19.5,19.5,1500,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,3145.11087526315,0.0,1.0
1997-01-31,19.5,19.5,19.5,19.5,10000,9.30014907584225,9.30014907584225,9.30014907584225,9.30014907584225,20967.4058350877,0.0,1.0
1997-02-03,19.31,19.63,19.31,19.63,1700,9.20953223869301,9.36215006968119,9.20953223869301,9.36215006968119,3564.45899196491,0.0,1.0
1997-02-04,19.44,19.44,19.44,19.44,300,9.27153323253196,9.27153323253196,9.27153323253196,9.27153323253196,629.022175052631,0.0,1.0
1997-02-05,19.56,19.81,19.56,19.81,700,9.32876491915253,9.44799759961204,9.32876491915253,9.44799759961204,1467.71840845614,0.0,1.0
1997-02-06,19.75,19.75,19.5,19.5,1700,9.41938175630176,9.41938175630176,9.30014907584225,9.30014907584225,3564.45899196491,0.0,1.0
1997-02-07,19.75,19.75,19.75,19.75,5000,9.41938175630176,9.41938175630176,9.41938175630176,9.41938175630176,10483.7029175438,0.0,1.0
1997-02-10,19.88,19.94,19.88,19.88,1200,9.48138275014071,9.50999859345099,9.48138275014071,9.48138275014071,2516.08870021052,0.0,1.0
1997-02-11,19.69,19.69,19.69,19.69,200,9.39076591299148,9.39076591299148,9.39076591299148,9.39076591299148,419.348116701753,0.0,1.0
1997-02-12,19.75,20.0,19.75,19.88,11300,9.41938175630176,9.53861443676128,9.41938175630176,9.48138275014071,23693.1685936491,0.0,1.0
1997-02-13,19.94,20.19,19.94,20.0,19800,9.50999859345099,9.62923127391051,9.50999859345099,9.53861443676128,41515.4635534736,0.0,1.0
1997-02-14,20.31,20.31,20.31,20.31,800,9.68646296053108,9.68646296053108,9.68646296053108,9.68646296053108,1677.39246680701,0.0,1.0
1997-02-18,20.5,20.5,20.25,20.5,4700,9.77707979768031,9.77707979768031,9.65784711722079,9.77707979768031,9854.68074249121,0.0,1.0
1997-02-19,20.5,20.5,20.5,20.5,1100,9.77707979768031,9.77707979768031,9.77707979768031,9.77707979768031,2306.41464185964,0.0,1.0
1997-02-20,20.38,20.44,20.25,20.25,900,9.71984811105974,9.74846395437003,9.65784711722079,9.65784711722079,1887.06652515789,0.0,1.0
1997-02-21,20.25,20.38,20.25,20.25,6100,9.65784711722079,9.71984811105974,9.65784711722079,9.65784711722079,12790.1175594035,0.0,1.0
1997-02-24,20.31,20.56,20.31,20.31,20100,9.68646296053108,9.80569564099059,9.68646296053108,9.68646296053108,42144.4857285262,0.0,1.0
1997-02-25,20.94,20.94,20.69,20.81,1000,9.98692931528906,9.98692931528906,9.86769663482954,9.92492832145011,2096.74058350877,0.0,1.0
1997-02-26,20.75,21.0,20.75,20.94,500,9.89631247813983,10.0155451585993,9.89631247813983,9.98692931528906,1048.37029175438,0.0,1.0
1997-02-27,20.63,20.69,20.63,20.69,500,9.83908079151926,9.86769663482954,9.83908079151926,9.86769663482954,1048.37029175438,0.0,1.0
1997-02-28,20.38,20.44,20.38,20.38,7900,9.71984811105974,9.74846395437003,9.71984811105974,9.71984811105974,16564.2506097193,0.0,1.0
1997-03-03,20.25,20.31,20.25,20.25,500,9.65784711722079,9.68646296053108,9.65784711722079,9.65784711722079,1048.37029175438,0.0,1.0
1997-03-04,20.19,20.44,20.19,20.19,4300,9.62923127391051,9.74846395437003,9.62923127391051,9.62923127391051,9015.9845090877,0.0,1.0
1997-03-05,20.5,20.5,20.5,20.5,800,9.77707979768031,9.77707979768031,9.77707979768031,9.77707979768031,1677.39246680701,0.0,1.0
1997-03-06,20.56,20.56,20.56,20.56,400,9.80569564099059,9.80569564099059,9.80569564099059,9.80569564099059,838.696233403507,0.0,1.0
1997-03-07,20.63,20.63,20.63,20.63,400,9.83908079151926,9.83908079151926,9.83908079151926,9.83908079151926,838.696233403507,0.0,1.0
1997-03-10,20.81,20.81,20.69,20.81,300,9.92492832145011,9.92492832145011,9.86769663482954,9.92492832145011,629.02217505263,0.0,1.0
1997-03-11,21.0,21.0,21.0,21.0,600,10.0155451585993,10.0155451585993,10.0155451585993,10.0155451585993,1258.04435010527,0.0,1.0
1997-03-12,20.63,20.63,20.38,20.38,1600,9.83908079151926,9.83908079151926,9.71984811105974,9.71984811105974,3354.78493361403,0.0,1.0
1997-03-13,20.38,20.5,20.38,20.5,1100,9.71984811105974,9.77707979768031,9.71984811105974,9.77707979768031,2306.41464185965,0.0,1.0
1997-03-14,20.69,20.69,20.69,20.69,200,9.86769663482954,9.86769663482954,9.86769663482954,9.86769663482954,419.348116701754,0.0,1.0
1997-03-17,20.5,20.63,20.5,20.63,2500,9.77707979768031,9.83908079151926,9.77707979768031,9.83908079151926,5241.85145877192,0.0,1.0
1997-03-18,20.13,20.19,20.13,20.19,10600,9.60061543060023,9.62923127391051,9.60061543060023,9.62923127391051,22225.4501851929,0.0,1.0
1997-03-19,20.19,20.19,20.19,20.19,10000,9.62923127391051,9.62923127391051,9.62923127391051,9.62923127391051,20967.4058350877,0.0,1.0
1997-03-20,19.56,19.56,19.31,19.31,7800,9.32876491915253,9.32876491915253,9.20953223869301,9.20953223869301,16354.5765513684,0.0,1.0
1997-03-21,19.75,19.75,19.75,19.75,1600,9.41938175630176,9.41938175630176,9.41938175630176,9.41938175630176,3354.78493361403,0.0,1.0
1997-03-24,19.69,19.69,19.69,19.69,400,9.39076591299148,9.39076591299148,9.39076591299148,9.39076591299148,838.696233403507,0.0,1.0
1997-03-25,20.06,20.06,19.88,19.94,26100,9.56723028007156,9.56723028007156,9.48138275014071,9.50999859345099,54724.9292295789,0.0,1.0
1997-03-26,20.19,20.19,20.19,20.19,200,9.62923127391051,9.62923127391051,9.62923127391051,9.62923127391051,419.348116701754,0.0,1.0
1997-03-27,20.19,20.19,20.19,20.19,0,9.62923127391051,9.62923127391051,9.62923127391051,9.62923127391051,0,0.0,1.0
1997-03-31,20.25,20.5,20.25,20.44,19600,9.65784711722079,9.77707979768031,9.65784711722079,9.74846395437003,41096.1154367719,0.0,1.0
1997-04-01,19.94,19.94,19.94,19.94,100,9.50999859345099,9.50999859345099,9.50999859345099,9.50999859345099,209.674058350877,0.0,1.0
1997-04-02,19.81,19.81,19.56,19.81,500,9.44799759961204,9.44799759961204,9.32876491915253,9.44799759961204,1048.37029175438,0.0,1.0
1997-04-03,19.38,19.38,19.38,19.38,900,9.24291738922168,9.24291738922168,9.24291738922168,9.24291738922168,1887.06652515789,0.0,1.0
1997-04-04,19.69,19.69,19.56,19.56,2100,9.39076591299148,9.39076591299148,9.32876491915253,9.32876491915253,4403.15522536841,0.0,1.0
1997-04-07,19.56,19.56,19.56,19.56,100,9.32876491915253,9.32876491915253,9.32876491915253,9.32876491915253,209.674058350877,0.0,1.0
1997-04-08,19.75,19.75,19.75,19.75,100,9.41938175630176,9.41938175630176,9.41938175630176,9.41938175630176,209.674058350877,0.0,1.0
1997-04-09,19.88,19.88,19.88,19.88,2500,9.48138275014071,9.48138275014071,9.48138275014071,9.48138275014071,5241.85145877192,0.0,1.0
1997-04-10,19.88,19.88,19.88,19.88,400,9.48138275014071,9.48138275014071,9.48138275014071,9.48138275014071,838.696233403507,0.0,1.0
1997-04-11,19.44,19.44,19.44,19.44,5300,9.27153323253196,9.27153323253196,9.27153323253196,9.27153323253196,11112.7250925965,0.0,1.0
1997-04-14,19.31,19.31,19.31,19.31,400,9.20953223869301,9.20953223869301,9.20953223869301,9.20953223869301,838.696233403508,0.0,1.0
1997-04-15,19.56,19.56,19.5,19.5,2100,9.32876491915253,9.32876491915253,9.30014907584225,9.30014907584225,4403.15522536841,0.0,1.0
1997-04-16,19.75,19.75,19.75,19.75,300,9.41938175630176,9.41938175630176,9.41938175630176,9.41938175630176,629.022175052631,0.0,1.0
1997-04-17,19.75,19.75,19.75,19.75,0,9.41938175630176,9.41938175630176,9.41938175630176,9.41938175630176,0,0.0,1.0
1997-04-18,19.75,19.75,19.75,19.75,0,9.41938175630176,9.41938175630176,9.41938175630176,9.41938175630176,0,0.0,1.0
1997-04-21,20.25,20.25,19.94,19.94,1300,9.65784711722079,9.65784711722079,9.50999859345099,9.50999859345099,2725.7627585614,0.0,1.0
1997-04-22,20.38,20.38,20.38,20.38,100,9.71984811105974,9.71984811105974,9.71984811105974,9.71984811105974,209.674058350877,0.0,1.0
1997-04-23,20.56,20.56,20.56,20.56,100,9.80569564099059,9.80569564099059,9.80569564099059,9.80569564099059,209.674058350877,0.0,1.0
1997-04-24,20.56,20.56,20.56,20.56,700,9.80569564099059,9.80569564099059,9.80569564099059,9.80569564099059,1467.71840845614,0.0,1.0
1997-04-25,20.31,20.31,20.31,20.31,1700,9.68646296053108,9.68646296053108,9.68646296053108,9.68646296053108,3564.4589919649,0.0,1.0
1997-04-28,20.13,20.13,20.13,20.13,1200,9.60061543060023,9.60061543060023,9.60061543060023,9.60061543060023,2516.08870021052,0.0,1.0
1997-04-29,20.25,20.25,20.25,20.25,100,9.65784711722079,9.65784711722079,9.65784711722079,9.65784711722079,209.674058350877,0.0,1.0
1997-04-30,20.25,20.25,20.25,20.25,0,9.65784711722079,9.65784711722079,9.65784711722079,9.65784711722079,0,0.0,1.0
1997-05-01,20.25,20.25,20.25,20.25,0,9.65784711722079,9.65784711722079,9.65784711722079,9.65784711722079,0,0.0,1.0
1997-05-02,20.25,20.25,20.25,20.25,0,9.65784711722079,9.65784711722079,9.65784711722079,9.65784711722079,0,0.0,1.0
1997-05-05,20.81,20.81,20.81,20.81,300,9.92492832145011,9.92492832145011,9.92492832145011,9.92492832145011,629.02217505263,0.0,1.0
1997-05-06,20.69,21.0,20.69,21.0,2000,9.86769663482954,10.0155451585993,9.86769663482954,10.0155451585993,4193.48116701754,0.0,1.0
1997-05-07,21.0,21.0,21.0,21.0,0,10.0155451585993,10.0155451585993,10.0155451585993,10.0155451585993,0,0.0,1.0
1997-05-08,21.19,21.19,21.19,21.19,200,10.1061619957486,10.1061619957486,10.1061619957486,10.1061619957486,419.348116701753,0.0,1.0
1997-05-09,21.19,21.19,21.19,21.19,0,10.1061619957486,10.1061619957486,10.1061619957486,10.1061619957486,0,0.0,1.0
1997-05-12,21.69,21.69,21.38,21.56,2300,10.3446273566676,10.3446273566676,10.1967788328978,10.2826263628287,4822.50334207017,0.0,1.0
1997-05-13,21.63,21.63,21.5,21.63,3600,10.3160115133573,10.3160115133573,10.2540105195184,10.3160115133573,7548.26610063158,0.0,1.0
1997-05-14,21.62,21.62,21.62,21.62,0,10.3112422061389,10.3112422061389,10.3112422061389,10.3112422061389,0,0.0,1.0
1997-05-15,21.81,21.81,21.69,21.69,6100,10.4018590432882,10.4018590432882,10.3446273566676,10.3446273566676,12790.1175594035,0.0,1.0
1997-05-16,21.88,21.94,21.69,21.69,8600,10.4352441938168,10.4638600371271,10.3446273566676,10.3446273566676,18031.9690181755,0.0,1.0
1997-05-19,21.38,21.69,21.38,21.69,2500,10.1967788328978,10.3446273566676,10.1967788328978,10.3446273566676,5241.85145877192,0.0,1.0
1997-05-20,21.63,21.63,21.5,21.5,4900,10.3160115133573,10.3160115133573,10.2540105195184,10.2540105195184,10274.028859193,0.0,1.0
1997-05-21,22.25,22.25,22.13,22.13,5600,10.6117085608969,10.6117085608969,10.5544768742764,10.5544768742764,11741.7472676491,0.0,1.0
1997-05-22,22.19,22.19,22.19,22.19,100,10.5830927175866,10.5830927175866,10.5830927175866,10.5830927175866,209.674058350878,0.0,1.0
1997-05-23,22.25,22.25,22.13,22.13,2400,10.6117085608969,10.6117085608969,10.5544768742764,10.5544768742764,5032.17740042105,0.0,1.0
1997-05-27,22.31,22.31,22.06,22.31,1100,10.6403244042072,10.6403244042072,10.5210917237477,10.6403244042072,2306.41464185965,0.0,1.0
1997-05-28,22.31,22.31,22.31,22.31,400,10.6403244042072,10.6403244042072,10.6403244042072,10.6403244042072,838.696233403508,0.0,1.0
1997-05-29,22.13,22.13,22.13,22.13,3500,10.5544768742764,10.5544768742764,10.5544768742764,10.5544768742764,7338.59204228066,0.0,1.0
1997-05-30,21.81,21.81,21.81,21.81,2900,10.4018590432882,10.4018590432882,10.4018590432882,10.4018590432882,6080.54769217541,0.0,1.0
1997-06-02,21.88,21.88,21.63,21.63,2600,10.4352441938168,10.4352441938168,10.3160115133573,10.3160115133573,5451.52551712282,0.0,1.0
1997-06-03,21.88,21.88,21.88,21.88,3500,10.4352441938168,10.4352441938168,10.4352441938168,10.4352441938168,7338.59204228071,0.0,1.0
1997-06-04,22.0,22.19,21.88,22.19,22000,10.4924758804374,10.5830927175866,10.4352441938168,10.5830927175866,46128.2928371929,0.0,1.0
1997-06-05,22.06,22.19,22.06,22.19,9600,10.5210917237477,10.5830927175866,10.5210917237477,10.5830927175866,20128.7096016842,0.0,1.0
1997-06-06,22.19,22.19,22.19,22.19,1800,10.5830927175866,10.5830927175866,10.5830927175866,10.5830927175866,3774.1330503158,0.0,1.0
1997-06-09,22.56,22.56,22.56,22.56,600,10.7595570846667,10.7595570846667,10.7595570846667,10.7595570846667,1258.04435010526,0.0,1.0
1997-06-10,22.5,22.56,22.31,22.56,2800,10.7309412413564,10.7595570846667,10.6403244042072,10.7595570846667,5870.87363382457,0.0,1.0
1997-06-11,22.63,22.63,22.63,22.63,2500,10.7929422351954,10.7929422351954,10.7929422351954,10.7929422351954,5241.85145877191,0.0,1.0
1997-06-12,22.75,22.75,22.69,22.69,600,10.850173921816,10.850173921816,10.8215580785057,10.8215580785057,1258.04435010526,0.0,1.0
1997-06-13,22.81,22.81,22.56,22.56,400,10.8787897651262,10.8787897651262,10.7595570846667,10.7595570846667,838.69623340351,0.0,1.0
1997-06-16,23.06,23.06,23.06,23.06,300,10.9980224455858,10.9980224455858,10.9980224455858,10.9980224455858,629.022175052628,0.0,1.0
1997-06-17,22.94,22.94,22.75,22.94,5800,10.9407907589652,10.9407907589652,10.850173921816,10.9407907589652,12161.0953843508,0.0,1.0
1997-06-18,22.94,22.94,22.94,22.94,300,10.9407907589652,10.9407907589652,10.9407907589652,10.9407907589652,629.02217505263,0.0,1.0
1997-06-19,23.25,23.25,23.19,23.19,900,11.088639282735,11.088639282735,11.0600234394247,11.0600234394247,1887.06652515789,0.0,1.0
1997-06-20,23.31,23.31,23.19,23.19,300,11.1172551260453,11.1172551260453,11.0600234394247,11.0600234394247,629.022175052629,0.0,1.0
1997-06-23,23.31,23.31,23.31,23.31,2100,11.1172551260453,11.1172551260453,11.1172551260453,11.1172551260453,4403.1552253684,0.0,1.0
1997-06-24,23.31,23.31,23.31,23.31,0,11.1172551260453,11.1172551260453,11.1172551260453,11.1172551260453,0,0.0,1.0
1997-06-25,23.63,23.63,23.56,23.56,3300,11.2698729570334,11.2698729570334,11.2364878065048,11.2364878065048,6919.24392557896,0.0,1.0
1997-06-26,23.63,23.63,23.63,23.63,600,11.2698729570334,11.2698729570334,11.2698729570334,11.2698729570334,1258.04435010527,0.0,1.0
1997-06-27,23.31,23.5,23.31,23.38,900,11.1172551260453,11.2078719631945,11.1172551260453,11.1506402765739,1887.06652515789,0.0,1.0
1997-06-30,23.31,23.5,23.06,23.5,5500,11.1172551260453,11.2078719631945,10.9980224455858,11.2078719631945,11532.0732092982,0.0,1.0
1997-07-01,23.44,23.44,23.44,23.44,400,11.1792561198842,11.1792561198842,11.1792561198842,11.1792561198842,838.696233403508,0.0,1.0
1997-07-02,23.5,23.5,23.5,23.5,400,11.2078719631945,11.2078719631945,11.2078719631945,11.2078719631945,838.696233403507,0.0,1.0
1997-07-03,24.13,24.13,24.0,24.0,1600,11.5083383179525,11.5083383179525,11.4463373241135,11.4463373241135,3354.78493361402,0.0,1.0
1997-07-07,24.44,24.56,24.44,24.56,3300,11.6561868417223,11.7134185283428,11.6561868417223,11.7134185283428,6919.24392557892,0.0,1.0
1997-07-08,24.19,24.44,23.31,24.44,4500,11.5369541612628,11.6561868417223,11.1172551260453,11.6561868417223,9435.33262578943,0.0,1.0
1997-07-09,24.69,24.69,24.69,24.69,2200,11.7754195221818,11.7754195221818,11.7754195221818,11.7754195221818,4612.82928371929,0.0,1.0
1997-07-10,24.63,24.69,24.63,24.69,300,11.7468036788715,11.7754195221818,11.7468036788715,11.7754195221818,629.022175052631,0.0,1.0
1997-07-11,24.5,24.5,24.5,24.5,300,11.6848026850326,11.6848026850326,11.6848026850326,11.6848026850326,629.022175052629,0.0,1.0
1997-07-14,24.31,24.38,24.31,24.38,15000,11.5941858478833,11.627570998412,11.5941858478833,11.627570998412,31451.1087526316,0.0,1.0
1997-07-15,24.25,24.25,24.25,24.25,800,11.565570004573,11.565570004573,11.565570004573,11.565570004573,1677.39246680702,0.0,1.0
1997-07-16,24.63,24.63,24.25,24.25,1000,11.7468036788715,11.7468036788715,11.565570004573,11.565570004573,2096.74058350877,0.0,1.0
1997-07-17,24.5,24.5,24.38,24.38,16300,11.6848026850326,11.6848026850326,11.627570998412,11.627570998412,34176.8715111928,0.0,1.0
1997-07-18,24.19,24.5,24.13,24.5,6700,11.5369541612628,11.6848026850326,11.5083383179525,11.6848026850326,14048.1619095087,0.0,1.0
1997-07-21,23.88,24.0,23.75,23.94,5400,11.389105637493,11.4463373241135,11.327104643654,11.4177214808032,11322.3991509473,0.0,1.0
1997-07-22,24.25,24.25,24.25,24.25,300,11.565570004573,11.565570004573,11.565570004573,11.565570004573,629.022175052633,0.0,1.0
1997-07-23,24.75,24.75,24.75,24.75,1500,11.8040353654921,11.8040353654921,11.8040353654921,11.8040353654921,3145.11087526315,0.0,1.0
1997-07-24,24.44,24.44,24.44,24.44,1300,11.6561868417223,11.6561868417223,11.6561868417223,11.6561868417223,2725.76275856139,0.0,1.0
1997-07-25,24.44,24.44,24.44,24.44,0,11.6561868417223,11.6561868417223,11.6561868417223,11.6561868417223,0,0.0,1.0
1997-07-28,24.5,24.5,24.5,24.5,57300,11.6848026850326,11.6848026850326,11.6848026850326,11.6848026850326,120143.235435052,0.0,1.0
1997-07-29,24.0,24.0,24.0,24.0,9100,11.4463373241135,11.4463373241135,11.4463373241135,11.4463373241135,19080.3393099298,0.0,1.0
1997-07-30,24.06,24.06,24.0,24.0,8500,11.4749531674238,11.4749531674238,11.4463373241135,11.4463373241135,17822.2949598246,0.0,1.0
1997-07-31,24.5,24.5,24.44,24.5,15400,11.6848026850326,11.6848026850326,11.6561868417223,11.6848026850326,32289.8049860349,0.0,1.0
1997-08-01,24.13,24.44,23.88,24.44,1900,11.5083383179525,11.6561868417223,11.389105637493,11.6561868417223,3983.80710866665,0.0,1.0
1997-08-04,23.88,24.13,23.88,24.13,1100,11.389105637493,11.5083383179525,11.389105637493,11.5083383179525,2306.41464185964,0.0,1.0
1997-08-05,24.19,24.19,23.88,24.19,300,11.5369541612628,11.5369541612628,11.389105637493,11.5369541612628,629.022175052629,0.0,1.0
1997-08-06,24.38,24.38,24.38,24.38,1400,11.627570998412,11.627570998412,11.627570998412,11.627570998412,2935.43681691227,0.0,1.0
1997-08-07,24.44,24.44,24.44,24.44,300,11.6561868417223,11.6561868417223,11.6561868417223,11.6561868417223,629.022175052629,0.0,1.0
1997-08-08,24.31,24.56,24.31,24.56,2700,11.5941858478833,11.7134185283428,11.5941858478833,11.7134185283428,5661.19957547369,0.0,1.0
1997-08-11,24.06,24.25,24.0,24.13,2000,11.4749531674238,11.565570004573,11.4463373241135,11.5083383179525,4193.48116701754,0.0,1.0
1997-08-12,23.94,24.19,23.94,24.19,1100,11.4177214808032,11.5369541612628,11.4177214808032,11.5369541612628,2306.41464185966,0.0,1.0
1997-08-13,23.69,24.19,23.69,24.19,1100,11.2984888003437,11.5369541612628,11.2984888003437,11.5369541612628,2306.41464185965,0.0,1.0
1997-08-14,23.38,23.38,23.13,23.38,1200,11.1506402765739,11.1506402765739,11.0314075961144,11.1506402765739,2516.08870021053,0.0,1.0
1997-08-15,22.81,23.0,22.63,23.0,1600,10.8787897651262,10.9694066022755,10.7929422351954,10.9694066022755,3354.78493361404,0.0,1.0
1997-08-18,23.13,23.19,23.13,23.19,1500,11.0314075961144,11.0600234394247,11.0314075961144,11.0600234394247,3145.11087526316,0.0,1.0
1997-08-19,23.63,23.88,23.63,23.63,5900,11.2698729570334,11.389105637493,11.2698729570334,11.2698729570334,12370.7694427018,0.0,1.0
1997-08-20,23.69,23.88,23.69,23.88,1700,11.2984888003437,11.389105637493,11.2984888003437,11.389105637493,3564.45899196492,0.0,1.0
1997-08-21,23.75,23.75,23.5,23.5,200,11.327104643654,11.327104643654,11.2078719631945,11.2078719631945,419.348116701754,0.0,1.0
1997-08-22,23.0,23.0,23.0,23.0,1000,10.9694066022755,10.9694066022755,10.9694066022755,10.9694066022755,2096.74058350876,0.0,1.0
1997-08-25,22.12,22.12,22.12,22.12,0,10.9445585116677,10.9445585116677,10.9445585116677,10.9445585116677,0,0.8279,1.0
1997-08-26,22.25,22.25,22.25,22.25,400,11.0088800580744,11.0088800580744,11.0088800580744,11.0088800580744,808.438274651957,0.0,1.0
1997-08-27,22.44,22.44,22.44,22.44,3800,11.1028884720535,11.1028884720535,11.1028884720535,11.1028884720535,7680.16360919356,0.0,1.0
1997-08-28,21.69,21.94,21.5,21.5,3000,10.7318026273993,10.8554979089507,10.6377942134202,10.6377942134202,6063.28705988966,0.0,1.0
1997-08-29,21.56,21.63,21.5,21.63,4900,10.6674810809926,10.702115759827,10.6377942134202,10.702115759827,9903.36886448641,0.0,1.0
1997-09-02,22.38,22.44,22.38,22.44,4600,11.0732016044812,11.1028884720535,11.0732016044812,11.1028884720535,9297.04015849744,0.0,1.0
1997-09-03,22.38,22.38,22.38,22.38,0,11.0732016044812,11.0732016044812,11.0732016044812,11.0732016044812,0,0.0,1.0
1997-09-04,22.63,22.63,22.25,22.25,300,11.1968968860326,11.1968968860326,11.0088800580744,11.0088800580744,606.328705988963,0.0,1.0
1997-09-05,22.94,22.94,22.63,22.63,1100,11.3502790351563,11.3502790351563,11.1968968860326,11.1968968860326,2223.20525529287,0.0,1.0
1997-09-08,22.44,22.44,22.19,22.19,16200,11.1028884720535,11.1028884720535,10.9791931905021,10.9791931905021,32741.7501234041,0.0,1.0
1997-09-09,22.19,22.19,22.0,22.19,13100,10.9791931905021,10.9791931905021,10.885184776523,10.9791931905021,26476.3534948515,0.0,1.0
1997-09-10,22.13,22.13,21.88,21.88,3300,10.9495063229298,10.9495063229298,10.8258110413784,10.8258110413784,6669.6157658786,0.0,1.0
1997-09-11,21.81,21.81,21.56,21.56,18600,10.791176362544,10.791176362544,10.6674810809926,10.6674810809926,37592.3797713158,0.0,1.0
1997-09-12,21.81,21.81,21.81,21.81,50000,10.791176362544,10.791176362544,10.791176362544,10.791176362544,101054.784331494,0.0,1.0
1997-09-15,22.06,22.31,22.06,22.06,2100,10.9148716440954,11.0385669256468,10.9148716440954,10.9148716440954,4244.30094192275,0.0,1.0
1997-09-16,22.06,22.06,22.06,22.06,0,10.9148716440954,10.9148716440954,10.9148716440954,10.9148716440954,0,0.0,1.0
1997-09-17,22.88,23.0,22.88,22.88,200,11.320592167584,11.3799659027286,11.320592167584,11.320592167584,404.219137325976,0.0,1.0
1997-09-18,23.0,23.13,23.0,23.13,2500,11.3799659027286,11.4442874491354,11.3799659027286,11.4442874491354,5052.73921657473,0.0,1.0
1997-09-19,23.0,23.0,23.0,23.0,0,11.3799659027286,11.3799659027286,11.3799659027286,11.3799659027286,0,0.0,1.0
1997-09-22,22.63,22.88,22.63,22.88,4600,11.1968968860326,11.320592167584,11.1968968860326,11.320592167584,9297.04015849744,0.0,1.0
1997-09-23,22.88,22.88,22.88,22.88,1100,11.320592167584,11.320592167584,11.320592167584,11.320592167584,2223.20525529287,0.0,1.0
1997-09-24,23.0,23.0,23.0,23.0,1200,11.3799659027286,11.3799659027286,11.3799659027286,11.3799659027286,2425.31482395587,0.0,1.0
1997-09-25,23.19,23.19,23.06,23.06,3600,11.4739743167077,11.4739743167077,11.409652770301,11.409652770301,7275.94447186758,0.0,1.0
1997-09-26,23.25,23.25,23.25,23.25,100,11.50366118428,11.50366118428,11.50366118428,11.50366118428,202.109568662989,0.0,1.0
1997-09-29,23.13,23.13,23.06,23.06,31100,11.4442874491354,11.4442874491354,11.409652770301,11.409652770301,62856.0758541892,0.0,1.0
1997-09-30,23.44,23.44,23.44,23.44,200,11.5976695982591,11.5976695982591,11.5976695982591,11.5976695982591,404.219137325977,0.0,1.0
1997-10-01,23.63,23.81,23.63,23.63,1100,11.6916780122381,11.7807386149552,11.6916780122381,11.6916780122381,2223.20525529288,0.0,1.0
1997-10-02,23.88,23.88,23.81,23.88,500,11.8153732937895,11.8153732937895,11.7807386149552,11.8153732937895,1010.54784331495,0.0,1.0
1997-10-03,23.88,23.88,23.88,23.88,0,11.8153732937895,11.8153732937895,11.8153732937895,11.8153732937895,0,0.0,1.0
1997-10-06,24.5,24.5,24.5,24.5,500,12.122137592037,12.122137592037,12.122137592037,12.122137592037,1010.54784331494,0.0,1.0
1997-10-07,24.5,24.5,24.5,24.5,0,12.122137592037,12.122137592037,12.122137592037,12.122137592037,0,0.0,1.0
1997-10-08,24.31,24.31,24.0,24.25,1300,12.028129178058,12.028129178058,11.8747470289342,11.9984423104856,2627.42439261884,0.0,1.0
1997-10-09,23.56,23.56,23.56,23.56,1000,11.6570433334038,11.6570433334038,11.6570433334038,11.6570433334038,2021.09568662988,0.0,1.0
1997-10-10,23.13,23.38,23.13,23.38,500,11.4442874491354,11.5679827306868,11.4442874491354,11.5679827306868,1010.54784331494,0.0,1.0
1997-10-13,23.12,23.12,23.12,23.12,0,11.4393396378733,11.4393396378733,11.4393396378733,11.4393396378733,0,0.0,1.0
1997-10-14,23.75,24.06,23.75,24.0,2700,11.7510517473828,11.9044338965066,11.7510517473828,11.8747470289342,5456.9583539007,0.0,1.0
1997-10-15,23.63,23.81,23.63,23.81,2200,11.6916780122381,11.7807386149552,11.6916780122381,11.7807386149552,4446.41051058577,0.0,1.0
1997-10-16,23.62,23.62,23.62,23.62,0,11.6867302009761,11.6867302009761,11.6867302009761,11.6867302009761,0,0.0,1.0
1997-10-17,23.13,23.13,22.94,23.13,1000,11.4442874491354,11.4442874491354,11.3502790351563,11.4442874491354,2021.09568662988,0.0,1.0
1997-10-20,23.13,23.25,23.13,23.25,800,11.4442874491354,11.50366118428,11.4442874491354,11.50366118428,1616.8765493039,0.0,1.0
1997-10-21,23.12,23.12,23.12,23.12,0,11.4393396378733,11.4393396378733,11.4393396378733,11.4393396378733,0,0.0,1.0
1997-10-22,23.12,23.12,23.12,23.12,0,11.4393396378733,11.4393396378733,11.4393396378733,11.4393396378733,0,0.0,1.0
1997-10-23,22.63,22.63,22.13,22.5,10900,11.1968968860326,11.1968968860326,10.9495063229298,11.1325753396258,22029.9429842657,0.0,1.0
1997-10-24,22.88,22.88,22.88,22.88,800,11.320592167584,11.320592167584,11.320592167584,11.320592167584,1616.8765493039,0.0,1.0
1997-10-27,21.63,22.0,21.63,21.63,11500,10.702115759827,10.885184776523,10.702115759827,10.702115759827,23242.6003962436,0.0,1.0
1997-10-28,21.81,21.81,20.5,21.81,10200,10.791176362544,10.791176362544,10.1430130872146,10.791176362544,20615.1760036248,0.0,1.0
1997-10-29,22.38,22.44,22.13,22.38,5800,11.0732016044812,11.1028884720535,10.9495063229298,11.0732016044812,11722.3549824533,0.0,1.0
1997-10-30,21.81,22.06,21.81,21.81,1000,10.791176362544,10.9148716440954,10.791176362544,10.791176362544,2021.09568662988,0.0,1.0
1997-10-31,22.44,22.44,22.44,22.44,19200,11.1028884720535,11.1028884720535,11.1028884720535,11.1028884720535,38805.0371832938,0.0,1.0
1997-11-03,22.81,22.81,22.69,22.81,3000,11.2859574887496,11.2859574887496,11.2265837536049,11.2859574887496,6063.28705988964,0.0,1.0
1997-11-04,22.75,22.75,22.5,22.5,600,11.2562706211772,11.2562706211772,11.1325753396258,11.1325753396258,1212.65741197793,0.0,1.0
1997-11-05,23.0,23.0,23.0,23.0,200,11.3799659027286,11.3799659027286,11.3799659027286,11.3799659027286,404.219137325978,0.0,1.0
1997-11-06,22.69,22.69,22.69,22.69,100,11.2265837536049,11.2265837536049,11.2265837536049,11.2265837536049,202.109568662988,0.0,1.0
1997-11-07,22.31,22.31,22.13,22.13,1500,11.0385669256468,11.0385669256468,10.9495063229298,10.9495063229298,3031.64352994482,0.0,1.0
1997-11-10,22.44,22.44,22.44,22.44,100,11.1028884720535,11.1028884720535,11.1028884720535,11.1028884720535,202.109568662988,0.0,1.0
1997-11-11,22.31,22.31,22.31,22.31,2400,11.0385669256468,11.0385669256468,11.0385669256468,11.0385669256468,4850.62964791171,0.0,1.0
1997-11-12,21.88,22.06,21.81,21.94,4300,10.8258110413784,10.9148716440954,10.791176362544,10.8554979089507,8690.71145250848,0.0,1.0
1997-11-13,21.88,21.88,21.88,21.88,1000,10.8258110413784,10.8258110413784,10.8258110413784,10.8258110413784,2021.09568662988,0.0,1.0
1997-11-14,22.06,22.06,22.06,22.06,100,10.9148716440954,10.9148716440954,10.9148716440954,10.9148716440954,202.109568662988,0.0,1.0
1997-11-17,22.31,22.56,22.31,22.56,300,11.0385669256468,11.1622622071982,11.0385669256468,11.1622622071982,606.328705988964,0.0,1.0
1997-11-18,22.56,22.56,22.56,22.56,200,11.1622622071982,11.1622622071982,11.1622622071982,11.1622622071982,404.219137325976,0.0,1.0
1997-11-19,22.44,22.44,22.25,22.25,1800,11.1028884720535,11.1028884720535,11.0088800580744,11.0088800580744,3637.97223593379,0.0,1.0
1997-11-20,22.94,22.94,22.63,22.63,7900,11.3502790351563,11.3502790351563,11.1968968860326,11.1968968860326,15966.6559243761,0.0,1.0
1997-11-21,23.06,23.06,22.81,23.06,7900,11.409652770301,11.409652770301,11.2859574887496,11.409652770301,15966.655924376,0.0,1.0
1997-11-24,22.69,22.69,22.5,22.5,1300,11.2265837536049,11.2265837536049,11.1325753396258,11.1325753396258,2627.42439261885,0.0,1.0
1997-11-25,22.63,22.63,22.38,22.38,3000,11.1968968860326,11.1968968860326,11.0732016044812,11.0732016044812,6063.28705988963,0.0,1.0
1997-11-26,22.25,22.25,22.25,22.25,400,11.0088800580744,11.0088800580744,11.0088800580744,11.0088800580744,808.438274651957,0.0,1.0
1997-11-28,22.19,22.19,22.19,22.19,100,10.9791931905021,10.9791931905021,10.9791931905021,10.9791931905021,202.109568662989,0.0,1.0
1997-12-01,22.69,22.69,22.69,22.69,100,11.2265837536049,11.2265837536049,11.2265837536049,11.2265837536049,202.109568662988,0.0,1.0
1997-12-02,22.88,22.88,22.5,22.5,4500,11.320592167584,11.320592167584,11.1325753396258,11.1325753396258,9094.93058983445,0.0,1.0
1997-12-03,22.69,22.69,22.69,22.69,1000,11.2265837536049,11.2265837536049,11.2265837536049,11.2265837536049,2021.09568662988,0.0,1.0
1997-12-04,22.75,22.75,22.75,22.75,1000,11.2562706211772,11.2562706211772,11.2562706211772,11.2562706211772,2021.09568662989,0.0,1.0
1997-12-05,22.5,22.5,22.5,22.5,100,11.1325753396258,11.1325753396258,11.1325753396258,11.1325753396258,202.109568662989,0.0,1.0
1997-12-08,22.75,23.0,22.75,23.0,700,11.2562706211772,11.3799659027286,11.2562706211772,11.3799659027286,1414.76698064092,0.0,1.0
1997-12-09,22.75,22.75,22.75,22.75,0,11.2562706211772,11.2562706211772,11.2562706211772,11.2562706211772,0,0.0,1.0
1997-12-10,22.75,22.75,22.75,22.75,1200,11.2562706211772,11.2562706211772,11.2562706211772,11.2562706211772,2425.31482395587,0.0,1.0
1997-12-11,22.25,22.25,22.25,22.25,1000,11.0088800580744,11.0088800580744,11.0088800580744,11.0088800580744,2021.09568662989,0.0,1.0
1997-12-12,22.25,22.25,22.25,22.25,700,11.0088800580744,11.0088800580744,11.0088800580744,11.0088800580744,1414.76698064092,0.0,1.0
1997-12-15,22.25,22.25,22.25,22.25,0,11.0088800580744,11.0088800580744,11.0088800580744,11.0088800580744,0,0.0,1.0
1997-12-16,22.63,22.88,22.44,22.44,9000,11.1968968860326,11.320592167584,11.1028884720535,11.1028884720535,18189.8611796689,0.0,1.0
1997-12-17,22.62,22.62,22.62,22.62,0,11.1919490747705,11.1919490747705,11.1919490747705,11.1919490747705,0,0.0,1.0
1997-12-18,22.81,22.94,22.56,22.88,2200,11.2859574887496,11.3502790351563,11.1622622071982,11.320592167584,4446.41051058573,0.0,1.0
1997-12-19,22.81,22.81,22.81,22.81,0,11.2859574887496,11.2859574887496,11.2859574887496,11.2859574887496,0,0.0,1.0
1997-12-22,22.31,22.31,22.06,22.06,2100,11.0385669256468,11.0385669256468,10.9148716440954,10.9148716440954,4244.30094192275,0.0,1.0
1997-12-23,21.94,21.94,21.94,21.94,900,10.9216501455244,10.9216501455244,10.9216501455244,10.9216501455244,1807.96855208659,0.1337,1.0
1997-12-24,21.88,22.13,21.88,21.88,10200,10.8917823693744,11.0162314366661,10.8917823693744,10.8917823693744,20490.3102569813,0.0,1.0
1997-12-26,21.88,21.88,21.88,21.88,0,10.8917823693744,10.8917823693744,10.8917823693744,10.8917823693744,0,0.0,1.0
1997-12-29,22.38,22.5,22.25,22.25,900,11.1406805039579,11.2004160562579,11.0759669889662,11.0759669889662,1807.96855208658,0.0,1.0
1997-12-30,22.75,22.75,22.5,22.75,1700,11.3248651235497,11.3248651235497,11.2004160562579,11.3248651235497,3415.05170949688,0.0,1.0
1997-12-31,22.5,22.69,22.5,22.69,2200,11.2004160562579,11.2949973473997,11.2004160562579,11.2949973473997,4419.47868287833,0.0,1.0
1998-01-02,22.88,22.88,22.63,22.63,2100,11.3895786385414,11.3895786385414,11.2651295712496,11.2651295712496,4218.59328820203,0.0,1.0
1998-01-05,23.0,23.0,23.0,23.0,700,11.4493141908414,11.4493141908414,11.4493141908414,11.4493141908414,1406.19776273402,0.0,1.0
1998-01-06,22.56,22.56,22.56,22.56,1000,11.2302838324079,11.2302838324079,11.2302838324079,11.2302838324079,2008.85394676288,0.0,1.0
1998-01-07,22.56,22.75,22.56,22.69,54900,11.2302838324079,11.3248651235497,11.2302838324079,11.2949973473997,110286.081677282,0.0,1.0
1998-01-08,22.44,22.44,22.25,22.31,48300,11.1705482801079,11.1705482801079,11.0759669889662,11.1058347651162,97027.6456286469,0.0,1.0
1998-01-09,22.25,22.25,22.0,22.0,1100,11.0759669889662,11.0759669889662,10.9515179216744,10.9515179216744,2209.73934143916,0.0,1.0
1998-01-12,21.44,21.75,21.44,21.5,11400,10.6727520109409,10.8270688543827,10.6727520109409,10.7026197870909,22900.9349930967,0.0,1.0
1998-01-13,22.19,22.19,22.06,22.06,500,11.0460992128161,11.0460992128161,10.9813856978244,10.9813856978244,1004.42697338144,0.0,1.0
1998-01-14,22.25,22.25,22.13,22.25,2100,11.0759669889662,11.0759669889662,11.0162314366661,11.0759669889662,4218.59328820202,0.0,1.0
1998-01-15,21.94,22.19,21.94,22.19,700,10.9216501455244,11.0460992128161,10.9216501455244,11.0460992128161,1406.19776273401,0.0,1.0
1998-01-16,22.25,22.5,22.25,22.5,1200,11.0759669889662,11.2004160562579,11.0759669889662,11.2004160562579,2410.62473611544,0.0,1.0
1998-01-20,22.5,22.56,22.5,22.56,15500,11.2004160562579,11.2302838324079,11.2004160562579,11.2302838324079,31137.2361748246,0.0,1.0
1998-01-21,22.94,22.94,22.5,22.5,2700,11.4194464146914,11.4194464146914,11.2004160562579,11.2004160562579,5423.90565625977,0.0,1.0
1998-01-22,22.69,22.75,22.69,22.75,1900,11.2949973473997,11.3248651235497,11.2949973473997,11.3248651235497,3816.82249884945,0.0,1.0
1998-01-23,23.06,23.06,22.75,22.75,400,11.4791819669914,11.4791819669914,11.3248651235497,11.3248651235497,803.541578705154,0.0,1.0
1998-01-26,23.0,23.0,22.81,22.81,1900,11.4493141908414,11.4493141908414,11.3547328996997,11.3547328996997,3816.82249884947,0.0,1.0
1998-01-27,23.06,23.19,22.88,23.19,18600,11.4791819669914,11.5438954819832,11.3895786385414,11.5438954819832,37364.6834097896,0.0,1.0
1998-01-28,23.0,23.19,22.75,23.19,10800,11.4493141908414,11.5438954819832,11.3248651235497,11.5438954819832,21695.6226250391,0.0,1.0
1998-01-29,22.88,22.88,22.88,22.88,100,11.3895786385414,11.3895786385414,11.3895786385414,11.3895786385414,200.885394676287,0.0,1.0
1998-01-30,22.88,22.94,22.69,22.69,9000,11.3895786385414,11.4194464146914,11.2949973473997,11.2949973473997,18079.6855208659,0.0,1.0
1998-02-02,23.19,23.25,22.94,23.25,14500,11.5438954819832,11.5737632581332,11.4194464146914,11.5737632581332,29128.3822280616,0.0,1.0
1998-02-03,23.25,23.25,23.0,23.19,5800,11.5737632581332,11.5737632581332,11.4493141908414,11.5438954819832,11651.3528912247,0.0,1.0
1998-02-04,22.94,23.25,22.94,23.25,23500,11.4194464146914,11.5737632581332,11.4194464146914,11.5737632581332,47208.0677489276,0.0,1.0
1998-02-05,23.69,23.69,23.44,23.63,1400,11.7927936165667,11.7927936165667,11.6683445492749,11.7629258404166,2812.39552546802,0.0,1.0
1998-02-06,23.38,23.69,23.38,23.44,11800,11.6384767731249,11.7927936165667,11.6384767731249,11.6683445492749,23704.4765718019,0.0,1.0
1998-02-09,23.5,23.5,23.38,23.38,300,11.6982123254249,11.6982123254249,11.6384767731249,11.6384767731249,602.656184028865,0.0,1.0
1998-02-10,23.38,23.38,23.38,23.38,1000,11.6384767731249,11.6384767731249,11.6384767731249,11.6384767731249,2008.85394676287,0.0,1.0
1998-02-11,23.56,23.56,23.38,23.5,20500,11.728080101575,11.728080101575,11.6384767731249,11.6982123254249,41181.5059086388,0.0,1.0
1998-02-12,23.38,23.56,23.38,23.56,4700,11.6384767731249,11.728080101575,11.6384767731249,11.728080101575,9441.61354978551,0.0,1.0
1998-02-13,23.25,23.38,23.25,23.38,25700,11.5737632581332,11.6384767731249,11.5737632581332,11.6384767731249,51627.5464318058,0.0,1.0
1998-02-17,23.81,24.06,23.81,23.81,6100,11.8525291688667,11.9769782361585,11.8525291688667,11.8525291688667,12254.0090752536,0.0,1.0
1998-02-18,23.94,23.94,23.94,23.94,1100,11.9172426838584,11.9172426838584,11.9172426838584,11.9172426838584,2209.73934143917,0.0,1.0
1998-02-19,24.13,24.13,24.13,24.13,400,12.0118239750002,12.0118239750002,12.0118239750002,12.0118239750002,803.541578705147,0.0,1.0
1998-02-20,24.06,24.38,24.0,24.31,3600,11.9769782361585,12.1362730422919,11.9471104600084,12.1014273034502,7231.87420834633,0.0,1.0
1998-02-23,24.94,24.94,24.81,24.81,1400,12.4150389530254,12.4150389530254,12.3503254380337,12.3503254380337,2812.39552546804,0.0,1.0
1998-02-24,24.88,24.94,24.88,24.94,5500,12.3851711768754,12.4150389530254,12.3851711768754,12.4150389530254,11048.6967071958,0.0,1.0
1998-02-25,25.19,25.19,25.0,25.0,800,12.5394880203172,12.5394880203172,12.4449067291755,12.4449067291755,1607.0831574103,0.0,1.0
1998-02-26,25.19,25.19,25.0,25.06,1300,12.5394880203172,12.5394880203172,12.4449067291755,12.4747745053255,2611.51013079174,0.0,1.0
1998-02-27,25.13,25.31,25.13,25.19,5500,12.5096202441672,12.5992235726172,12.5096202441672,12.5394880203172,11048.6967071958,0.0,1.0
1998-03-02,25.88,25.94,25.63,25.94,2600,12.8829674460424,12.9128352221925,12.7585183787507,12.9128352221925,5223.02026158349,0.0,1.0
1998-03-03,25.69,25.69,25.69,25.69,300,12.7883861549007,12.7883861549007,12.7883861549007,12.7883861549007,602.656184028863,0.0,1.0
1998-03-04,25.31,25.56,25.31,25.5,4000,12.5992235726172,12.723672639909,12.5992235726172,12.693804863759,8035.41578705153,0.0,1.0
1998-03-05,24.75,25.19,24.75,25.0,3600,12.3204576618837,12.5394880203172,12.3204576618837,12.4449067291755,7231.87420834636,0.0,1.0
1998-03-06,25.63,25.63,25.5,25.5,1700,12.7585183787507,12.7585183787507,12.693804863759,12.693804863759,3415.05170949688,0.0,1.0
1998-03-09,25.56,25.56,25.38,25.38,10100,12.723672639909,12.723672639909,12.6340693114589,12.6340693114589,20289.424862305,0.0,1.0
1998-03-10,25.69,25.69,25.63,25.63,900,12.7883861549007,12.7883861549007,12.7585183787507,12.7585183787507,1807.96855208659,0.0,1.0
1998-03-11,25.75,25.75,25.63,25.69,1900,12.8182539310507,12.8182539310507,12.7585183787507,12.7883861549007,3816.82249884947,0.0,1.0
1998-03-12,25.69,25.69,25.63,25.63,20800,12.7883861549007,12.7883861549007,12.7585183787507,12.7585183787507,41784.1620926678,0.0,1.0
1998-03-13,25.75,26.0,25.75,26.0,16000,12.8182539310507,12.9427029983425,12.8182539310507,12.9427029983425,32141.6631482061,0.0,1.0
1998-03-16,26.25,26.25,25.94,26.13,1100,13.0671520656342,13.0671520656342,12.9128352221925,13.0074165133342,2209.73934143917,0.0,1.0
1998-03-17,26.06,26.06,26.06,26.06,1000,12.9725707744925,12.9725707744925,12.9725707744925,12.9725707744925,2008.85394676288,0.0,1.0
1998-03-18,25.63,25.81,25.63,25.81,6100,12.7585183787507,12.8481217072007,12.7585183787507,12.8481217072007,12254.0090752535,0.0,1.0
1998-03-19,25.56,25.81,25.56,25.63,1800,12.723672639909,12.8481217072007,12.723672639909,12.7585183787507,3615.93710417317,0.0,1.0
1998-03-20,26.31,26.31,26.19,26.25,800,13.0970198417843,13.0970198417843,13.0372842894842,13.0671520656342,1607.0831574103,0.0,1.0
1998-03-23,26.5,26.56,26.5,26.5,10600,13.191601132926,13.221468909076,13.191601132926,13.191601132926,21293.8518356865,0.0,1.0
1998-03-24,26.69,26.75,26.69,26.75,2700,13.2861824240677,13.3160502002177,13.2861824240677,13.3160502002177,5423.90565625977,0.0,1.0
1998-03-25,26.5,26.69,26.5,26.5,4500,13.191601132926,13.2861824240677,13.191601132926,13.191601132926,9039.84276043294,0.0,1.0
1998-03-26,26.5,26.5,26.5,26.5,1200,13.191601132926,13.191601132926,13.191601132926,13.191601132926,2410.62473611545,0.0,1.0
1998-03-27,26.88,26.88,26.88,26.88,900,13.3807637152095,13.3807637152095,13.3807637152095,13.3807637152095,1807.96855208658,0.0,1.0
1998-03-30,26.38,26.44,26.38,26.44,1200,13.1318655806259,13.161733356776,13.1318655806259,13.161733356776,2410.62473611546,0.0,1.0
1998-03-31,26.31,26.31,26.06,26.25,5000,13.0970198417843,13.0970198417843,12.9725707744925,13.0671520656342,10044.2697338143,0.0,1.0
1998-04-01,26.63,26.69,26.44,26.69,4600,13.2563146479177,13.2861824240677,13.161733356776,13.2861824240677,9240.72815510923,0.0,1.0
1998-04-02,27.13,27.13,26.88,27.0,31300,13.5052127825012,13.5052127825012,13.3807637152095,13.4404992675095,62877.1285336781,0.0,1.0
1998-04-03,27.25,27.44,27.19,27.31,5800,13.5649483348013,13.659529625943,13.5350805586512,13.5948161109513,11651.3528912246,0.0,1.0
1998-04-06,28.06,28.06,27.88,27.94,5100,13.9681633128265,13.9681633128265,13.8785599843765,13.9084277605265,10245.1551284907,0.0,1.0
1998-04-07,27.44,27.75,27.38,27.75,4900,13.659529625943,13.8138464693848,13.629661849793,13.8138464693848,9843.38433913808,0.0,1.0
1998-04-08,27.75,27.81,27.75,27.81,2100,13.8138464693848,13.8437142455348,13.8138464693848,13.8437142455348,4218.59328820203,0.0,1.0
1998-04-09,28.0,28.0,28.0,28.0,17100,13.9382955366765,13.9382955366765,13.9382955366765,13.9382955366765,34351.4024896452,0.0,1.0
1998-04-13,27.94,27.94,27.88,27.94,3900,13.9084277605265,13.9084277605265,13.8785599843765,13.9084277605265,7834.53039237521,0.0,1.0
1998-04-14,27.88,28.13,27.88,28.13,4500,13.8785599843765,14.0030090516682,13.8785599843765,14.0030090516682,9039.84276043293,0.0,1.0
1998-04-15,28.0,28.19,27.88,28.19,5900,13.9382955366765,14.0328768278183,13.8785599843765,14.0328768278183,11852.238285901,0.0,1.0
1998-04-16,27.5,27.69,27.5,27.69,9500,13.689397402093,13.7839786932347,13.689397402093,13.7839786932347,19084.1124942473,0.0,1.0
1998-04-17,27.69,27.69,27.63,27.63,3000,13.7839786932347,13.7839786932347,13.7541109170847,13.7541109170847,6026.56184028865,0.0,1.0
1998-04-20,28.13,28.13,28.06,28.06,4300,14.0030090516682,14.0030090516682,13.9681633128265,13.9681633128265,8638.07197108038,0.0,1.0
1998-04-21,28.44,28.44,27.94,27.94,1200,14.15732589511,14.15732589511,13.9084277605265,13.9084277605265,2410.62473611545,0.0,1.0
1998-04-22,28.31,28.38,28.19,28.38,14200,14.0926123801183,14.12745811896,14.0328768278183,14.12745811896,28525.7260440328,0.0,1.0
1998-04-23,27.5,27.88,27.5,27.88,1500,13.689397402093,13.8785599843765,13.689397402093,13.8785599843765,3013.28092014432,0.0,1.0
1998-04-24,27.5,27.75,27.5,27.69,300,13.689397402093,13.8138464693848,13.689397402093,13.7839786932347,602.656184028863,0.0,1.0
1998-04-27,26.44,26.88,26.19,26.88,11000,13.161733356776,13.3807637152095,13.0372842894842,13.3807637152095,22097.3934143916,0.0,1.0
1998-04-28,26.88,27.0,26.88,26.88,2600,13.3807637152095,13.4404992675095,13.3807637152095,13.3807637152095,5223.02026158346,0.0,1.0
1998-04-29,26.94,27.0,26.94,27.0,1300,13.4106314913595,13.4404992675095,13.4106314913595,13.4404992675095,2611.51013079173,0.0,1.0
1998-04-30,27.19,27.19,27.0,27.0,3100,13.5350805586512,13.5350805586512,13.4404992675095,13.4404992675095,6227.44723496493,0.0,1.0
1998-05-01,28.69,28.69,28.5,28.63,11000,14.2817749624018,14.2817749624018,14.18719367126,14.2519071862517,22097.3934143916,0.0,1.0
1998-05-04,28.88,28.94,28.69,28.75,10800,14.3763562535435,14.4062240296935,14.2817749624018,14.3116427385518,21695.6226250391,0.0,1.0
1998-05-05,28.44,28.44,28.13,28.38,4800,14.15732589511,14.15732589511,14.0030090516682,14.12745811896,9642.49894446181,0.0,1.0
1998-05-06,28.13,28.31,27.88,28.31,4000,14.0030090516682,14.0926123801183,13.8785599843765,14.0926123801183,8035.41578705152,0.0,1.0
1998-05-07,27.75,28.06,27.56,28.06,8200,13.8138464693848,13.9681633128265,13.719265178243,13.9681633128265,16472.6023634555,0.0,1.0
1998-05-08,28.25,28.25,27.69,27.69,1900,14.0627446039683,14.0627446039683,13.7839786932347,13.7839786932347,3816.82249884946,0.0,1.0
1998-05-11,28.56,28.69,28.44,28.56,9600,14.21706144741,14.2817749624018,14.15732589511,14.21706144741,19284.9978889237,0.0,1.0
1998-05-12,28.44,28.44,28.19,28.44,3700,14.15732589511,14.15732589511,14.0328768278183,14.15732589511,7432.75960302264,0.0,1.0
1998-05-13,28.19,28.19,28.19,28.19,800,14.0328768278183,14.0328768278183,14.0328768278183,14.0328768278183,1607.0831574103,0.0,1.0
1998-05-14,28.0,28.25,28.0,28.0,3600,13.9382955366765,14.0627446039683,13.9382955366765,13.9382955366765,7231.87420834636,0.0,1.0
1998-05-15,27.94,28.13,27.94,28.13,1400,13.9084277605265,14.0030090516682,13.9084277605265,14.0030090516682,2812.39552546803,0.0,1.0
1998-05-18,27.75,27.81,27.44,27.44,4100,13.8138464693848,13.8437142455348,13.659529625943,13.659529625943,8236.30118172777,0.0,1.0
1998-05-19,28.25,28.38,28.25,28.38,9300,14.0627446039683,14.12745811896,14.0627446039683,14.12745811896,18682.3417048947,0.0,1.0
1998-05-20,28.56,28.81,28.38,28.38,10400,14.21706144741,14.3415105147018,14.12745811896,14.12745811896,20892.081046334,0.0,1.0
1998-05-21,29.06,29.06,29.0,29.0,4800,14.4659595819936,14.4659595819936,14.4360918058435,14.4360918058435,9642.49894446178,0.0,1.0
1998-05-22,29.06,29.06,29.0,29.0,800,14.4659595819936,14.4659595819936,14.4360918058435,14.4360918058435,1607.0831574103,0.0,1.0
1998-05-26,29.25,29.5,29.19,29.44,31400,14.5605408731353,14.684989940427,14.5306730969853,14.655122164277,63078.0139283543,0.0,1.0
1998-05-27,28.75,28.75,28.31,28.56,3700,14.3116427385518,14.3116427385518,14.0926123801183,14.21706144741,7432.75960302263,0.0,1.0
1998-05-28,28.63,28.69,28.63,28.69,1600,14.2519071862517,14.2817749624018,14.2519071862517,14.2817749624018,3214.16631482061,0.0,1.0
1998-05-29,28.5,29.0,28.5,28.88,10900,14.18719367126,14.4360918058435,14.18719367126,14.3763562535435,21896.5080197154,0.0,1.0
1998-06-01,28.5,28.69,28.5,28.56,1700,14.18719367126,14.2817749624018,14.18719367126,14.21706144741,3415.0517094969,0.0,1.0
1998-06-02,28.81,28.88,28.63,28.88,5200,14.3415105147018,14.3763562535435,14.2519071862517,14.3763562535435,10446.040523167,0.0,1.0
1998-06-03,28.88,28.88,28.88,28.88,1100,14.3763562535435,14.3763562535435,14.3763562535435,14.3763562535435,2209.73934143916,0.0,1.0
1998-06-04,28.88,28.88,28.88,28.88,1000,14.3763562535435,14.3763562535435,14.3763562535435,14.3763562535435,2008.85394676288,0.0,1.0
1998-06-05,28.75,29.0,28.75,29.0,4400,14.3116427385518,14.4360918058435,14.3116427385518,14.4360918058435,8838.95736575664,0.0,1.0
1998-06-08,29.13,29.25,29.13,29.25,4800,14.5008053208352,14.5605408731353,14.5008053208352,14.5605408731353,9642.49894446184,0.0,1.0
1998-06-09,28.69,28.94,28.69,28.94,2100,14.2817749624018,14.4062240296935,14.2817749624018,14.4062240296935,4218.59328820203,0.0,1.0
1998-06-10,28.62,28.62,28.25,28.5,1600,14.2469292235601,14.2469292235601,14.0627446039683,14.18719367126,3214.16631482059,0.0,1.0
1998-06-11,28.38,28.5,28.38,28.5,3100,14.12745811896,14.18719367126,14.12745811896,14.18719367126,6227.44723496491,0.0,1.0
1998-06-12,27.88,28.0,27.81,28.0,5500,13.8785599843765,13.9382955366765,13.8437142455348,13.9382955366765,11048.6967071958,0.0,1.0
1998-06-15,27.38,27.38,27.13,27.38,900,13.629661849793,13.629661849793,13.5052127825012,13.629661849793,1807.96855208658,0.0,1.0
1998-06-16,27.81,27.81,27.44,27.63,7400,13.8437142455348,13.8437142455348,13.659529625943,13.7541109170847,14865.5192060453,0.0,1.0
1998-06-17,28.25,28.25,28.25,28.25,2300,14.0627446039683,14.0627446039683,14.0627446039683,14.0627446039683,4620.36407755461,0.0,1.0
1998-06-18,27.75,27.88,27.75,27.88,5600,13.8138464693848,13.8785599843765,13.8138464693848,13.8785599843765,11249.5821018721,0.0,1.0
1998-06-19,27.63,27.88,27.63,27.75,2000,13.7541109170847,13.8785599843765,13.7541109170847,13.8138464693848,4017.70789352576,0.0,1.0
1998-06-22,27.5,27.5,27.19,27.19,300,13.689397402093,13.689397402093,13.5350805586512,13.5350805586512,602.656184028863,0.0,1.0
1998-06-23,27.5,27.81,27.5,27.81,3900,13.689397402093,13.8437142455348,13.689397402093,13.8437142455348,7834.53039237522,0.0,1.0
1998-06-24,27.63,27.75,27.5,27.75,4800,13.7541109170847,13.8138464693848,13.689397402093,13.8138464693848,9642.49894446182,0.0,1.0
1998-06-25,28.0,28.0,27.75,28.0,4400,13.9382955366765,13.9382955366765,13.8138464693848,13.9382955366765,8838.95736575667,0.0,1.0
1998-06-26,27.88,28.06,27.75,28.06,8800,13.8785599843765,13.9681633128265,13.8138464693848,13.9681633128265,17677.9147315133,0.0,1.0
1998-06-29,27.88,27.94,27.81,27.81,18600,13.8785599843765,13.9084277605265,13.8437142455348,13.8437142455348,37364.6834097894,0.0,1.0
1998-06-30,28.06,28.19,27.63,28.0,71000,13.9681633128265,14.0328768278183,13.7541109170847,13.9382955366765,142628.630220165,0.0,1.0
1998-07-01,28.38,28.44,28.38,28.44,19800,14.12745811896,14.15732589511,14.12745811896,14.15732589511,39775.3081459049,0.0,1.0
1998-07-02,28.56,28.56,28.56,28.56,200,14.21706144741,14.21706144741,14.21706144741,14.21706144741,401.770789352577,0.0,1.0
1998-07-06,28.69,28.94,28.69,28.94,3700,14.2817749624018,14.4062240296935,14.2817749624018,14.4062240296935,7432.75960302262,0.0,1.0
1998-07-07,28.94,29.0,28.94,29.0,3800,14.4062240296935,14.4360918058435,14.4062240296935,14.4360918058435,7633.64499769894,0.0,1.0
1998-07-08,28.94,28.94,28.75,28.88,17400,14.4062240296935,14.4062240296935,14.3116427385518,14.3763562535435,34954.0586736741,0.0,1.0
1998-07-09,28.19,28.63,28.19,28.63,4300,14.0328768278183,14.2519071862517,14.0328768278183,14.2519071862517,8638.07197108034,0.0,1.0
1998-07-10,28.5,28.56,28.31,28.56,3700,14.18719367126,14.21706144741,14.0926123801183,14.21706144741,7432.75960302266,0.0,1.0
1998-07-13,28.81,28.81,28.63,28.63,600,14.3415105147018,14.3415105147018,14.2519071862517,14.2519071862517,1205.31236805773,0.0,1.0
1998-07-14,29.63,29.63,29.44,29.5,16400,14.7497034554188,14.7497034554188,14.655122164277,14.684989940427,32945.2047269111,0.0,1.0
1998-07-15,29.69,29.69,29.5,29.63,56400,14.7795712315688,14.7795712315688,14.684989940427,14.7497034554188,113299.362597426,0.0,1.0
1998-07-16,29.5,29.56,29.5,29.56,3000,14.684989940427,14.7148577165771,14.684989940427,14.7148577165771,6026.56184028865,0.0,1.0
1998-07-17,29.63,29.88,29.63,29.88,500,14.7497034554188,14.8741525227105,14.7497034554188,14.8741525227105,1004.42697338144,0.0,1.0
1998-07-20,30.06,30.31,30.06,30.31,8200,14.9637558511606,15.0882049184523,14.9637558511606,15.0882049184523,16472.6023634556,0.0,1.0
1998-07-21,29.81,30.06,29.81,30.06,19400,14.8393067838688,14.9637558511606,14.8393067838688,14.9637558511606,38971.7665671998,0.0,1.0
1998-07-22,29.38,29.63,29.38,29.5,3100,14.625254388127,14.7497034554188,14.625254388127,14.684989940427,6227.44723496492,0.0,1.0
1998-07-23,29.13,29.38,29.13,29.38,2100,14.5008053208352,14.625254388127,14.5008053208352,14.625254388127,4218.59328820205,0.0,1.0
1998-07-24,29.38,29.38,29.19,29.19,900,14.625254388127,14.625254388127,14.5306730969853,14.5306730969853,1807.96855208659,0.0,1.0
1998-07-27,29.06,29.06,28.81,29.06,2500,14.4659595819936,14.4659595819936,14.3415105147018,14.4659595819936,5022.13486690717,0.0,1.0
1998-07-28,28.88,29.19,28.88,29.19,4000,14.3763562535435,14.5306730969853,14.3763562535435,14.5306730969853,8035.4157870515,0.0,1.0
1998-07-29,28.94,29.0,28.69,28.75,5200,14.4062240296935,14.4360918058435,14.2817749624018,14.3116427385518,10446.040523167,0.0,1.0
1998-07-30,29.25,29.25,29.0,29.0,2300,14.5605408731353,14.5605408731353,14.4360918058435,14.4360918058435,4620.36407755461,0.0,1.0
1998-07-31,28.13,28.88,28.13,28.88,1700,14.0030090516682,14.3763562535435,14.0030090516682,14.3763562535435,3415.0517094969,0.0,1.0
1998-08-03,27.81,28.0,27.75,27.94,16800,13.8437142455348,13.9382955366765,13.8138464693848,13.9084277605265,33748.7463056163,0.0,1.0
1998-08-04,27.75,27.94,27.75,27.94,14900,13.8138464693848,13.9084277605265,13.8138464693848,13.9084277605265,29931.9238067668,0.0,1.0
1998-08-05,27.75,27.75,27.31,27.31,4100,13.8138464693848,13.8138464693848,13.5948161109513,13.5948161109513,8236.30118172777,0.0,1.0
1998-08-06,27.0,27.0,26.81,27.0,6900,13.4404992675095,13.4404992675095,13.3459179763678,13.4404992675095,13861.0922326638,0.0,1.0
1998-08-07,27.19,27.38,27.13,27.25,6500,13.5350805586512,13.629661849793,13.5052127825012,13.5649483348013,13057.5506539587,0.0,1.0
1998-08-10,26.94,26.94,26.75,26.88,9200,13.4106314913595,13.4106314913595,13.3160502002177,13.3807637152095,18481.4563102184,0.0,1.0
1998-08-11,25.56,26.31,25.19,26.31,12800,12.723672639909,13.0970198417843,12.5394880203172,13.0970198417843,25713.3305185648,0.0,1.0
1998-08-12,25.56,26.31,25.19,26.31,3000,12.723672639909,13.0970198417843,12.5394880203172,13.0970198417843,6026.56184028862,0.0,1.0
1998-08-13,26.38,26.38,26.38,26.38,1000,13.1318655806259,13.1318655806259,13.1318655806259,13.1318655806259,2008.85394676288,0.0,1.0
1998-08-14,26.0,26.31,26.0,26.25,1700,12.9427029983425,13.0970198417843,12.9427029983425,13.0671520656342,3415.05170949688,0.0,1.0
1998-08-17,25.88,26.13,25.81,26.13,19000,12.8829674460424,13.0074165133342,12.8481217072007,13.0074165133342,38168.2249884948,0.0,1.0
1998-08-18,27.0,27.0,26.44,26.44,9900,13.4404992675095,13.4404992675095,13.161733356776,13.161733356776,19887.6540729525,0.0,1.0
1998-08-19,27.13,27.25,26.94,27.25,1600,13.5052127825012,13.5649483348013,13.4106314913595,13.5649483348013,3214.1663148206,0.0,1.0
1998-08-20,26.88,27.0,26.81,27.0,10300,13.3807637152095,13.4404992675095,13.3459179763678,13.4404992675095,20691.1956516576,0.0,1.0
1998-08-21,26.25,26.5,25.75,26.5,17100,13.0671520656342,13.191601132926,12.8182539310507,13.191601132926,34351.4024896453,0.0,1.0
1998-08-24,25.56,26.06,25.56,26.06,10700,12.723672639909,12.9725707744925,12.723672639909,12.9725707744925,21494.7372303628,0.0,1.0
1998-08-25,24.5,24.94,24.5,24.75,22600,12.9752090947191,13.2082332580528,12.9752090947191,13.1076091875223,42673.6861007778,1.5653,1.0
1998-08-26,23.69,23.94,23.69,23.81,11000,12.5462327940365,12.6786328868398,12.5462327940365,12.6097848385821,20770.3781906441,0.0,1.0
1998-08-27,23.5,23.5,23.0,23.19,14300,12.4456087235061,12.4456087235061,12.1808085378996,12.28143260843,27001.4916478372,0.0,1.0
1998-08-28,23.63,23.63,23.13,23.13,7000,12.5144567717638,12.5144567717638,12.2496565861572,12.2496565861572,13217.5133940462,0.0,1.0
1998-08-31,22.94,23.63,22.94,23.5,18500,12.1490325156268,12.5144567717638,12.1490325156268,12.4456087235061,34931.9996842649,0.0,1.0
1998-09-01,23.63,23.63,23.25,23.25,29300,12.5144567717638,12.5144567717638,12.3132086307028,12.3132086307028,55324.734635079,0.0,1.0
1998-09-02,24.31,24.31,24.0,24.0,9900,12.8745850241886,12.8745850241886,12.7104089091126,12.7104089091126,18693.3403715797,0.0,1.0
1998-09-03,23.56,23.75,23.44,23.75,5700,12.4773847457788,12.5780088163093,12.4138327012333,12.5780088163093,10762.832335152,0.0,1.0
1998-09-04,23.63,24.25,23.63,24.25,25800,12.5144567717638,12.8428090019158,12.5144567717638,12.8428090019158,48715.9779380559,0.0,1.0
1998-09-08,24.69,24.81,24.44,24.81,34200,13.0758331652496,13.1393852097951,12.9434330724463,13.1393852097951,64576.9940109114,0.0,1.0
1998-09-09,24.31,24.31,23.88,23.88,5300,12.8745850241886,12.8745850241886,12.646856864567,12.646856864567,10007.5458554922,0.0,1.0
1998-09-10,23.44,23.44,23.19,23.19,7000,12.4138327012333,12.4138327012333,12.28143260843,12.28143260843,13217.5133940462,0.0,1.0
1998-09-11,23.5,23.75,23.19,23.19,9400,12.4456087235061,12.5780088163093,12.28143260843,12.28143260843,17749.2322720049,0.0,1.0
1998-09-14,24.19,24.25,24.19,24.25,3000,12.8110329796431,12.8428090019158,12.8110329796431,12.8428090019158,5664.64859744836,0.0,1.0
1998-09-15,24.38,24.38,24.13,24.13,3900,12.9116570501735,12.9116570501735,12.7792569573703,12.7792569573703,7364.04317668291,0.0,1.0
1998-09-16,24.5,24.56,24.5,24.56,1800,12.9752090947191,13.0069851169919,12.9752090947191,13.0069851169919,3398.78915846903,0.0,1.0
1998-09-17,23.5,23.69,23.25,23.25,4700,12.4456087235061,12.5462327940365,12.3132086307028,12.3132086307028,8874.61613600244,0.0,1.0
1998-09-18,22.81,22.81,22.5,22.75,2800,12.0801844673691,12.0801844673691,11.916008352293,12.0484084450963,5287.00535761848,0.0,1.0
1998-09-21,21.81,22.0,21.06,21.06,12400,11.5505840961561,11.6512081666865,11.1533838177463,11.1533838177463,23413.8808694532,0.0,1.0
1998-09-22,22.31,22.31,22.31,22.31,4000,11.8153842817626,11.8153842817626,11.8153842817626,11.8153842817626,7552.86479659782,0.0,1.0
1998-09-23,23.31,23.31,23.06,23.06,9700,12.3449846529756,12.3449846529756,12.2125845601723,12.2125845601723,18315.6971317498,0.0,1.0
1998-09-24,22.81,22.94,22.81,22.94,9000,12.0801844673691,12.1490325156268,12.0801844673691,12.1490325156268,16993.9457923451,0.0,1.0
1998-09-25,22.63,22.81,22.38,22.38,25800,11.9848564005507,12.0801844673691,11.8524563077475,11.8524563077475,48715.9779380562,0.0,1.0
1998-09-28,22.69,22.75,22.56,22.75,94800,12.0166324228235,12.0484084450963,11.9477843745658,12.0484084450963,179002.895679369,0.0,1.0
1998-09-29,22.69,22.69,22.69,22.69,7600,12.0166324228235,12.0166324228235,12.0166324228235,12.0166324228235,14350.4431135359,0.0,1.0
1998-09-30,22.31,22.31,21.88,21.94,1900,11.8153842817626,11.8153842817626,11.587656122141,11.6194321444137,3587.61077838397,0.0,1.0
1998-10-01,21.75,21.75,21.31,21.31,3300,11.5188080738833,11.5188080738833,11.2857839105495,11.2857839105495,6231.11345719321,0.0,1.0
1998-10-02,21.31,21.31,20.75,21.06,6900,11.2857839105495,11.2857839105495,10.9892077026702,11.1533838177463,13028.6917741313,0.0,1.0
1998-10-05,20.38,20.38,20.06,20.38,12600,10.7932555653214,10.7932555653214,10.6237834465333,10.7932555653214,23791.5241092833,0.0,1.0
1998-10-06,21.25,21.25,20.88,20.88,7000,11.2540078882768,11.2540078882768,11.0580557509279,11.0580557509279,13217.5133940462,0.0,1.0
1998-10-07,20.94,21.38,20.94,21.38,2200,11.0898317732007,11.3228559365345,11.0898317732007,11.3228559365345,4154.07563812882,0.0,1.0
1998-10-08,20.5,20.5,20.06,20.06,3400,10.856807609867,10.856807609867,10.6237834465333,10.6237834465333,6419.93507710816,0.0,1.0
1998-10-09,21.13,21.13,20.69,20.81,5200,11.1904558437312,11.1904558437312,10.9574316803975,11.020983724943,9818.7242355772,0.0,1.0
1998-10-12,21.69,21.75,21.5,21.5,5800,11.4870320516105,11.5188080738833,11.38640798108,11.38640798108,10951.6539550669,0.0,1.0
1998-10-13,22.38,22.38,22.19,22.19,5600,11.8524563077475,11.8524563077475,11.751832237217,11.751832237217,10574.010715237,0.0,1.0
1998-10-14,22.44,22.44,22.25,22.25,26400,11.8842323300203,11.8842323300203,11.7836082594898,11.7836082594898,49848.9076575456,0.0,1.0
1998-10-15,23.56,23.56,22.44,22.44,1700,12.4773847457788,12.4773847457788,11.8842323300203,11.8842323300203,3209.9675385541,0.0,1.0
1998-10-16,22.94,23.38,22.94,23.38,4800,12.1490325156268,12.3820566789605,12.1490325156268,12.3820566789605,9063.43775591739,0.0,1.0
1998-10-19,22.88,23.0,22.75,22.75,12500,12.117256493354,12.1808085378996,12.0484084450963,12.0484084450963,23602.7024893682,0.0,1.0
1998-10-20,23.5,23.5,23.25,23.5,16100,12.4456087235061,12.4456087235061,12.3132086307028,12.4456087235061,30400.2808063062,0.0,1.0
1998-10-21,23.19,23.38,23.19,23.38,4300,12.28143260843,12.3820566789605,12.28143260843,12.3820566789605,8119.3296563427,0.0,1.0
1998-10-22,23.19,23.19,23.19,23.19,0,12.28143260843,12.28143260843,12.28143260843,12.28143260843,0,0.0,1.0
1998-10-23,23.0,23.0,23.0,23.0,100,12.1808085378996,12.1808085378996,12.1808085378996,12.1808085378996,188.821619914945,0.0,1.0
1998-10-26,22.94,23.19,22.88,23.19,3700,12.1490325156268,12.28143260843,12.117256493354,12.28143260843,6986.39993685299,0.0,1.0
1998-10-27,23.63,23.63,23.63,23.63,100,12.5144567717638,12.5144567717638,12.5144567717638,12.5144567717638,188.821619914945,0.0,1.0
1998-10-28,23.25,23.31,22.94,22.94,1600,12.3132086307028,12.3449846529756,12.1490325156268,12.1490325156268,3021.14591863914,0.0,1.0
1998-10-29,23.25,23.25,23.06,23.25,2800,12.3132086307028,12.3132086307028,12.2125845601723,12.3132086307028,5287.0053576185,0.0,1.0
1998-10-30,23.75,23.75,23.44,23.44,4500,12.5780088163093,12.5780088163093,12.4138327012333,12.4138327012333,8496.97289617259,0.0,1.0
1998-11-02,24.63,24.63,24.25,24.56,5500,13.0440571429768,13.0440571429768,12.8428090019158,13.0069851169919,10385.189095322,0.0,1.0
1998-11-03,24.56,24.56,24.25,24.5,3500,13.0069851169919,13.0069851169919,12.8428090019158,12.9752090947191,6608.7566970231,0.0,1.0
1998-11-04,24.63,24.88,24.63,24.69,1200,13.0440571429768,13.17645723578,13.0440571429768,13.0758331652496,2265.85943897935,0.0,1.0
1998-11-05,24.5,24.69,24.5,24.63,1200,12.9752090947191,13.0758331652496,12.9752090947191,13.0440571429768,2265.85943897935,0.0,1.0
1998-11-06,24.31,24.5,24.19,24.5,6100,12.8745850241886,12.9752090947191,12.8110329796431,12.9752090947191,11518.1188148117,0.0,1.0
1998-11-09,24.06,24.19,24.0,24.0,2800,12.7421849313854,12.8110329796431,12.7104089091126,12.7104089091126,5287.00535761847,0.0,1.0
1998-11-10,23.81,23.81,23.44,23.44,8600,12.6097848385821,12.6097848385821,12.4138327012333,12.4138327012333,16238.6593126854,0.0,1.0
1998-11-11,23.81,24.31,23.81,24.31,3000,12.6097848385821,12.8745850241886,12.6097848385821,12.8745850241886,5664.64859744838,0.0,1.0
1998-11-12,23.63,23.63,23.63,23.63,100,12.5144567717638,12.5144567717638,12.5144567717638,12.5144567717638,188.821619914945,0.0,1.0
1998-11-13,23.5,23.5,23.44,23.44,900,12.4456087235061,12.4456087235061,12.4138327012333,12.4138327012333,1699.39457923451,0.0,1.0
1998-11-16,24.13,24.44,24.13,24.38,5100,12.7792569573703,12.9434330724463,12.7792569573703,12.9116570501735,9629.90261566223,0.0,1.0
1998-11-17,24.56,24.56,24.13,24.19,92200,13.0069851169919,13.0069851169919,12.7792569573703,12.8110329796431,174093.53356158,0.0,1.0
1998-11-18,24.19,24.19,24.0,24.0,4200,12.8110329796431,12.8110329796431,12.7104089091126,12.7104089091126,7930.50803642771,0.0,1.0
1998-11-19,24.13,24.44,24.13,24.25,8500,12.7792569573703,12.9434330724463,12.7792569573703,12.8428090019158,16049.8376927704,0.0,1.0
1998-11-20,24.88,25.06,24.88,25.0,5000,13.17645723578,13.2717853025984,13.17645723578,13.2400092803256,9441.08099574733,0.0,1.0
1998-11-23,25.5,25.5,25.0,25.25,13400,13.5048094659321,13.5048094659321,13.2400092803256,13.3724093731289,25302.0970686028,0.0,1.0
1998-11-24,25.06,25.25,24.94,25.19,9000,13.2717853025984,13.3724093731289,13.2082332580528,13.3406333508561,16993.9457923451,0.0,1.0
1998-11-25,24.94,24.94,24.69,24.75,2000,13.2082332580528,13.2082332580528,13.0758331652496,13.1076091875223,3776.43239829893,0.0,1.0
1998-11-27,25.25,25.44,25.06,25.44,10800,13.3724093731289,13.4730334436593,13.2717853025984,13.4730334436593,20392.7349508141,0.0,1.0
1998-11-30,24.5,25.13,24.25,24.88,26700,12.9752090947191,13.3088573285833,12.8428090019158,13.17645723578,50415.3725172906,0.0,1.0
1998-12-01,23.69,23.81,23.5,23.5,1300,12.5462327940365,12.6097848385821,12.4456087235061,12.4456087235061,2454.68105889431,0.0,1.0
1998-12-02,23.13,23.13,22.88,23.06,3700,12.2496565861572,12.2496565861572,12.117256493354,12.2125845601723,6986.39993685303,0.0,1.0
1998-12-03,23.0,23.44,22.94,22.94,25000,12.1808085378996,12.4138327012333,12.1490325156268,12.1490325156268,47205.4049787363,0.0,1.0
1998-12-04,23.81,23.81,23.44,23.56,2200,12.6097848385821,12.6097848385821,12.4138327012333,12.4773847457788,4154.07563812882,0.0,1.0
1998-12-07,23.63,23.63,23.56,23.56,1900,12.5144567717638,12.5144567717638,12.4773847457788,12.4773847457788,3587.61077838396,0.0,1.0
1998-12-08,24.0,24.13,23.69,23.69,11500,12.7104089091126,12.7792569573703,12.5462327940365,12.5462327940365,21714.4862902188,0.0,1.0
1998-12-09,24.31,24.31,24.25,24.25,2600,12.8745850241886,12.8745850241886,12.8428090019158,12.8428090019158,4909.3621177886,0.0,1.0
1998-12-10,24.25,24.44,24.25,24.44,2200,12.8428090019158,12.9434330724463,12.8428090019158,12.9434330724463,4154.07563812883,0.0,1.0
1998-12-11,24.13,24.25,23.81,23.81,2400,12.7792569573703,12.8428090019158,12.6097848385821,12.6097848385821,4531.7188779587,0.0,1.0
1998-12-14,23.81,24.25,23.81,24.25,5200,12.6097848385821,12.8428090019158,12.6097848385821,12.8428090019158,9818.7242355772,0.0,1.0
1998-12-15,24.19,24.25,24.19,24.25,1300,12.8110329796431,12.8428090019158,12.8110329796431,12.8428090019158,2454.68105889429,0.0,1.0
1998-12-16,24.31,24.63,24.31,24.63,31100,12.8745850241886,13.0440571429768,12.8745850241886,13.0440571429768,58723.5237935483,0.0,1.0
1998-12-17,24.88,24.88,24.44,24.44,6500,13.17645723578,13.17645723578,12.9434330724463,12.9434330724463,12273.4052944715,0.0,1.0
1998-12-18,24.75,25.0,24.75,24.88,1900,13.1076091875223,13.2400092803256,13.1076091875223,13.17645723578,3587.61077838399,0.0,1.0
1998-12-21,25.63,25.63,25.31,25.31,5400,13.5736575141898,13.5736575141898,13.4041853954016,13.4041853954016,10196.3674754071,0.0,1.0
1998-12-22,25.38,25.38,25.0,25.38,29700,13.6560633319505,13.6560633319505,13.451599026744,13.6560633319505,55197.8986679418,0.4056,1.0
1998-12-23,25.63,25.69,25.56,25.63,4800,13.790579322218,13.8228631598822,13.7529148449431,13.790579322218,8920.87251199056,0.0,1.0
1998-12-24,25.62,25.62,25.62,25.62,0,13.7851986826073,13.7851986826073,13.7851986826073,13.7851986826073,0,0.0,1.0
1998-12-28,25.94,25.94,25.75,25.81,9900,13.9573791501496,13.9573791501496,13.8551469975464,13.8874308352105,18399.2995559806,0.0,1.0
1998-12-29,26.25,26.25,26.0,26.0,5200,14.1241789780812,14.1241789780812,13.9896629878138,13.9896629878138,9664.27855465648,0.0,1.0
1998-12-30,25.69,25.88,25.63,25.88,12700,13.8228631598822,13.9250953124854,13.790579322218,13.9250953124854,23603.1418546417,0.0,1.0
1998-12-31,25.75,25.94,25.63,25.75,6000,13.8551469975464,13.9573791501496,13.790579322218,13.8551469975464,11151.0906399882,0.0,1.0
1999-01-04,26.63,27.06,26.25,26.25,25000,14.3286432832878,14.5600107865477,14.1241789780812,14.1241789780812,46462.8776666174,0.0,1.0
1999-01-05,27.0,27.13,26.88,26.88,20300,14.5277269488836,14.5976752638226,14.4631592735552,14.4631592735552,37727.8566652934,0.0,1.0
1999-01-06,27.5,27.56,27.25,27.5,5500,14.7967589294184,14.8290427670826,14.662242939151,14.7967589294184,10221.8330866559,0.0,1.0
1999-01-07,26.69,26.75,26.38,26.63,42500,14.3609271209519,14.3932109586161,14.1941272930203,14.3286432832878,78986.89203325,0.0,1.0
1999-01-08,26.38,26.38,26.0,26.13,1900,14.1941272930203,14.1941272930203,13.9896629878138,14.0596113027529,3531.17870266294,0.0,1.0
1999-01-11,25.31,25.69,25.19,25.69,29200,13.6183988546757,13.8228631598822,13.5538311793473,13.8228631598822,54268.6411146092,0.0,1.0
1999-01-12,25.0,25.25,24.69,25.06,16800,13.451599026744,13.5861150170115,13.2847991988124,13.4838828644082,31223.0537919671,0.0,1.0
1999-01-13,24.06,24.5,23.94,23.94,2600,12.9458189033385,13.1825670462092,12.8812512280101,12.8812512280101,4832.13927732821,0.0,1.0
1999-01-14,24.06,24.44,24.0,24.38,16000,12.9458189033385,13.150283208545,12.9135350656743,13.1179993708808,29736.2417066351,0.0,1.0
1999-01-15,24.75,25.0,24.19,24.19,9700,13.3170830364766,13.451599026744,13.0157672182775,13.0157672182775,18027.5965346476,0.0,1.0
1999-01-19,25.63,25.63,25.25,25.56,6100,13.790579322218,13.790579322218,13.5861150170115,13.7529148449431,11336.9421506547,0.0,1.0
1999-01-20,25.25,25.69,25.25,25.56,1900,13.5861150170115,13.8228631598822,13.5861150170115,13.7529148449431,3531.17870266293,0.0,1.0
1999-01-21,25.13,25.31,25.0,25.0,3000,13.5215473416831,13.6183988546757,13.451599026744,13.451599026744,5575.54531999411,0.0,1.0
1999-01-22,24.38,24.38,24.13,24.13,5800,13.1179993708808,13.1179993708808,12.9834833806133,12.9834833806133,10779.3876186553,0.0,1.0
1999-01-25,24.13,24.38,24.13,24.38,400,12.9834833806133,13.1179993708808,12.9834833806133,13.1179993708808,743.406042665883,0.0,1.0
1999-01-26,24.25,24.56,23.81,24.0,1600,13.0480510559417,13.2148508838733,12.811302913071,12.9135350656743,2973.62417066353,0.0,1.0
1999-01-27,24.25,24.5,24.25,24.5,1000,13.0480510559417,13.1825670462092,13.0480510559417,13.1825670462092,1858.5151066647,0.0,1.0
1999-01-28,24.25,24.56,24.25,24.5,8300,13.0480510559417,13.2148508838733,13.0480510559417,13.1825670462092,15425.675385317,0.0,1.0
1999-01-29,24.19,24.19,23.88,23.88,1100,13.0157672182775,13.0157672182775,12.8489673903459,12.8489673903459,2044.36661733118,0.0,1.0
1999-02-01,24.06,24.25,24.06,24.25,2000,12.9458189033385,13.0480510559417,12.9458189033385,13.0480510559417,3717.03021332939,0.0,1.0
1999-02-02,23.94,24.19,23.88,24.19,4700,12.8812512280101,13.0157672182775,12.8489673903459,13.0157672182775,8735.02100132409,0.0,1.0
1999-02-03,23.88,23.88,23.56,23.56,9300,12.8489673903459,12.8489673903459,12.6767869228036,12.6767869228036,17284.1904919817,0.0,1.0
1999-02-04,23.69,24.0,23.69,24.0,1300,12.7467352377427,12.9135350656743,12.7467352377427,12.9135350656743,2416.0696386641,0.0,1.0
1999-02-05,24.0,24.19,24.0,24.19,2300,12.9135350656743,13.0157672182775,12.9135350656743,13.0157672182775,4274.58474532881,0.0,1.0
1999-02-08,24.19,24.19,23.69,24.0,12500,13.0157672182775,13.0157672182775,12.7467352377427,12.9135350656743,23231.4388333088,0.0,1.0
1999-02-09,23.44,23.88,23.44,23.88,5700,12.6122192474752,12.8489673903459,12.6122192474752,12.8489673903459,10593.5361079888,0.0,1.0
1999-02-10,23.5,23.56,23.5,23.56,3100,12.6445030851394,12.6767869228036,12.6445030851394,12.6767869228036,5761.39683066057,0.0,1.0
1999-02-11,23.38,23.81,23.38,23.63,4600,12.579935409811,12.811302913071,12.579935409811,12.7144514000785,8549.16949065765,0.0,1.0
1999-02-12,23.44,23.81,23.44,23.81,2000,12.6122192474752,12.811302913071,12.6122192474752,12.811302913071,3717.03021332941,0.0,1.0
1999-02-16,23.38,23.81,23.38,23.81,4100,12.579935409811,12.811302913071,12.579935409811,12.811302913071,7619.91193732529,0.0,1.0
1999-02-17,23.44,23.44,22.94,22.94,5700,12.6122192474752,12.6122192474752,12.3431872669403,12.3431872669403,10593.5361079888,0.0,1.0
1999-02-18,23.19,23.19,23.0,23.0,3400,12.4777032572078,12.4777032572078,12.3754711046045,12.3754711046045,6318.95136265997,0.0,1.0
1999-02-19,23.13,23.13,22.63,22.63,600,12.4454194195436,12.4454194195436,12.1763874390087,12.1763874390087,1115.10906399882,0.0,1.0
1999-02-22,23.5,23.5,23.25,23.25,2000,12.6445030851394,12.6445030851394,12.509987094872,12.509987094872,3717.0302133294,0.0,1.0
1999-02-23,23.38,23.38,23.38,23.38,3300,12.579935409811,12.579935409811,12.579935409811,12.579935409811,6133.09985199353,0.0,1.0
1999-02-24,23.75,23.75,23.63,23.63,2400,12.7790190754068,12.7790190754068,12.7144514000785,12.7144514000785,4460.4362559953,0.0,1.0
1999-02-25,23.69,23.69,23.69,23.69,300,12.7467352377427,12.7467352377427,12.7467352377427,12.7467352377427,557.554531999409,0.0,1.0
1999-02-26,23.94,23.94,23.31,23.31,1100,12.8812512280101,12.8812512280101,12.5422709325361,12.5422709325361,2044.36661733117,0.0,1.0
1999-03-01,23.06,23.06,23.06,23.06,400,12.4077549422687,12.4077549422687,12.4077549422687,12.4077549422687,743.406042665881,0.0,1.0
1999-03-02,22.88,23.0,22.81,22.81,23100,12.3109034292761,12.3754711046045,12.2732389520013,12.2732389520013,42931.6989639548,0.0,1.0
1999-03-03,22.75,22.88,22.63,22.88,10500,12.2409551143371,12.3109034292761,12.1763874390087,12.3109034292761,19514.4086199793,0.0,1.0
1999-03-04,22.38,22.63,22.38,22.63,5300,12.0418714487413,12.1763874390087,12.0418714487413,12.1763874390087,9850.13006532289,0.0,1.0
1999-03-05,22.94,23.19,22.94,22.94,4000,12.3431872669403,12.4777032572078,12.3431872669403,12.3431872669403,7434.06042665883,0.0,1.0
1999-03-08,23.19,23.19,22.94,22.94,4700,12.4777032572078,12.4777032572078,12.3431872669403,12.3431872669403,8735.02100132408,0.0,1.0
1999-03-09,23.13,23.19,22.88,23.19,2000,12.4454194195436,12.4777032572078,12.3109034292761,12.4777032572078,3717.0302133294,0.0,1.0
1999-03-10,23.13,23.31,22.94,23.31,3700,12.4454194195436,12.5422709325361,12.3431872669403,12.5422709325361,6876.50589465939,0.0,1.0
1999-03-11,23.75,24.0,23.19,23.5,5400,12.7790190754068,12.9135350656743,12.4777032572078,12.6445030851394,10035.9815759894,0.0,1.0
1999-03-12,23.75,23.88,23.44,23.88,9500,12.7790190754068,12.8489673903459,12.6122192474752,12.8489673903459,17655.8935133147,0.0,1.0
1999-03-15,23.63,24.0,23.56,23.56,3200,12.7144514000785,12.9135350656743,12.6767869228036,12.6767869228036,5947.24834132703,0.0,1.0
1999-03-16,24.0,24.0,24.0,24.0,4600,12.9135350656743,12.9135350656743,12.9135350656743,12.9135350656743,8549.16949065762,0.0,1.0
1999-03-17,24.25,24.31,24.25,24.25,3000,13.0480510559417,13.0803348936059,13.0480510559417,13.0480510559417,5575.54531999411,0.0,1.0
1999-03-18,24.19,24.44,24.06,24.06,3700,13.0157672182775,13.150283208545,12.9458189033385,12.9458189033385,6876.50589465942,0.0,1.0
1999-03-19,24.38,24.88,24.38,24.88,1000,13.1179993708808,13.3870313514157,13.1179993708808,13.3870313514157,1858.5151066647,0.0,1.0
1999-03-22,24.31,24.44,24.19,24.44,7900,13.0803348936059,13.150283208545,13.0157672182775,13.150283208545,14682.2693426512,0.0,1.0
1999-03-23,23.94,24.19,23.94,24.19,10600,12.8812512280101,13.0157672182775,12.8812512280101,13.0157672182775,19700.2601306458,0.0,1.0
1999-03-24,23.63,23.88,23.63,23.88,2800,12.7144514000785,12.8489673903459,12.7144514000785,12.8489673903459,5203.84229866115,0.0,1.0
1999-03-25,23.81,23.88,23.81,23.88,4900,12.811302913071,12.8489673903459,12.811302913071,12.8489673903459,9106.72402265706,0.0,1.0
1999-03-26,23.5,23.56,23.19,23.56,3300,12.6445030851394,12.6767869228036,12.4777032572078,12.6767869228036,6133.09985199352,0.0,1.0
1999-03-29,23.56,23.56,23.56,23.56,1600,12.6767869228036,12.6767869228036,12.6767869228036,12.6767869228036,2973.62417066352,0.0,1.0
1999-03-30,23.44,23.56,23.44,23.56,3400,12.6122192474752,12.6767869228036,12.6122192474752,12.6767869228036,6318.95136265999,0.0,1.0
1999-03-31,23.75,24.06,23.75,23.88,1400,12.7790190754068,12.9458189033385,12.7790190754068,12.8489673903459,2601.92114933059,0.0,1.0
1999-04-01,23.63,23.81,23.63,23.63,7400,12.7144514000785,12.811302913071,12.7144514000785,12.7144514000785,13753.0117893188,0.0,1.0
1999-04-05,23.44,23.5,23.44,23.5,700,12.6122192474752,12.6445030851394,12.6122192474752,12.6445030851394,1300.96057466529,0.0,1.0
1999-04-06,23.94,23.94,23.94,23.94,100,12.8812512280101,12.8812512280101,12.8812512280101,12.8812512280101,185.85151066647,0.0,1.0
1999-04-07,24.25,24.25,24.0,24.25,5200,13.0480510559417,13.0480510559417,12.9135350656743,13.0480510559417,9664.27855465646,0.0,1.0
1999-04-08,24.06,24.06,23.81,24.06,1200,12.9458189033385,12.9458189033385,12.811302913071,12.9458189033385,2230.21812799764,0.0,1.0
1999-04-09,23.81,24.13,23.81,24.13,13800,12.811302913071,12.9834833806133,12.811302913071,12.9834833806133,25647.5084719729,0.0,1.0
1999-04-12,23.88,24.13,23.81,23.81,700,12.8489673903459,12.9834833806133,12.811302913071,12.811302913071,1300.96057466529,0.0,1.0
1999-04-13,24.0,24.38,24.0,24.31,3400,12.9135350656743,13.1179993708808,12.9135350656743,13.0803348936059,6318.95136265998,0.0,1.0
1999-04-14,24.31,24.44,24.06,24.25,13500,13.0803348936059,13.150283208545,12.9458189033385,13.0480510559417,25089.9539399735,0.0,1.0
1999-04-15,24.22,24.38,23.94,24.38,3100,13.0319091371096,13.1179993708808,12.8812512280101,13.1179993708808,5761.39683066059,0.0,1.0
1999-04-16,24.38,24.75,24.25,24.25,2200,13.1179993708808,13.3170830364766,13.0480510559417,13.0480510559417,4088.73323466234,0.0,1.0
1999-04-19,24.88,25.13,24.88,25.06,2200,13.3870313514157,13.5215473416831,13.3870313514157,13.4838828644082,4088.73323466233,0.0,1.0
1999-04-20,24.88,25.0,24.75,24.75,2300,13.3870313514157,13.451599026744,13.3170830364766,13.3170830364766,4274.5847453288,0.0,1.0
1999-04-21,25.13,25.13,24.69,24.69,2900,13.5215473416831,13.5215473416831,13.2847991988124,13.2847991988124,5389.69380932764,0.0,1.0
1999-04-22,25.19,25.19,25.0,25.06,9400,13.5538311793473,13.5538311793473,13.451599026744,13.4838828644082,17470.0420026482,0.0,1.0
1999-04-23,24.88,25.25,24.88,25.25,3300,13.3870313514157,13.5861150170115,13.3870313514157,13.5861150170115,6133.0998519935,0.0,1.0
1999-04-26,24.94,25.31,24.94,25.31,1300,13.4193151890799,13.6183988546757,13.4193151890799,13.6183988546757,2416.0696386641,0.0,1.0
1999-04-27,25.69,25.81,25.69,25.81,1600,13.8228631598822,13.8874308352105,13.8228631598822,13.8874308352105,2973.62417066352,0.0,1.0
1999-04-28,25.56,25.81,25.5,25.81,3000,13.7529148449431,13.8874308352105,13.7206310072789,13.8874308352105,5575.54531999411,0.0,1.0
1999-04-29,25.56,25.94,25.56,25.63,10100,13.7529148449431,13.9573791501496,13.7529148449431,13.790579322218,18771.0025773135,0.0,1.0
1999-04-30,25.75,25.75,25.5,25.63,1500,13.8551469975464,13.8551469975464,13.7206310072789,13.790579322218,2787.77265999704,0.0,1.0
1999-05-03,25.69,26.0,25.69,25.94,2800,13.8228631598822,13.9896629878138,13.8228631598822,13.9573791501496,5203.84229866116,0.0,1.0
1999-05-04,25.75,25.75,25.75,25.75,1300,13.8551469975464,13.8551469975464,13.8551469975464,13.8551469975464,2416.06963866411,0.0,1.0
1999-05-05,25.75,25.75,25.56,25.56,1700,13.8551469975464,13.8551469975464,13.7529148449431,13.7529148449431,3159.47568132998,0.0,1.0
1999-05-06,26.13,26.13,26.0,26.0,1100,14.0596113027529,14.0596113027529,13.9896629878138,13.9896629878138,2044.36661733117,0.0,1.0
1999-05-07,25.81,25.81,25.81,25.81,1000,13.8874308352105,13.8874308352105,13.8874308352105,13.8874308352105,1858.51510666471,0.0,1.0
1999-05-10,25.75,26.0,25.5,25.5,16500,13.8551469975464,13.9896629878138,13.7206310072789,13.7206310072789,30665.4992599675,0.0,1.0
1999-05-11,25.5,26.0,25.5,25.69,66100,13.7206310072789,13.9896629878138,13.7206310072789,13.8228631598822,122847.848550537,0.0,1.0
1999-05-12,25.13,25.31,25.0,25.31,6800,13.5215473416831,13.6183988546757,13.451599026744,13.6183988546757,12637.90272532,0.0,1.0
1999-05-13,25.25,25.44,25.25,25.44,1400,13.5861150170115,13.6883471696147,13.5861150170115,13.6883471696147,2601.92114933058,0.0,1.0
1999-05-14,25.19,25.31,25.0,25.0,4100,13.5538311793473,13.6183988546757,13.451599026744,13.451599026744,7619.91193732528,0.0,1.0
1999-05-17,24.56,24.81,24.56,24.81,4300,13.2148508838733,13.3493668741408,13.2148508838733,13.3493668741408,7991.61495865825,0.0,1.0
1999-05-18,24.56,25.0,24.56,24.94,1700,13.2148508838733,13.451599026744,13.2148508838733,13.4193151890799,3159.47568133,0.0,1.0
1999-05-19,25.0,25.06,25.0,25.0,7300,13.451599026744,13.4838828644082,13.451599026744,13.451599026744,13567.1602786524,0.0,1.0
1999-05-20,25.13,25.13,25.13,25.13,600,13.5215473416831,13.5215473416831,13.5215473416831,13.5215473416831,1115.10906399882,0.0,1.0
1999-05-21,25.13,25.38,25.0,25.0,9900,13.5215473416831,13.6560633319505,13.451599026744,13.451599026744,18399.2995559806,0.0,1.0
1999-05-24,25.13,25.13,25.13,25.13,400,13.5215473416831,13.5215473416831,13.5215473416831,13.5215473416831,743.406042665881,0.0,1.0
1999-05-25,25.19,25.38,25.06,25.31,2900,13.5538311793473,13.6560633319505,13.4838828644082,13.6183988546757,5389.69380932763,0.0,1.0
1999-05-26,24.75,25.06,24.75,25.0,3600,13.3170830364766,13.4838828644082,13.3170830364766,13.451599026744,6690.65438399293,0.0,1.0
1999-05-27,24.25,24.56,24.25,24.56,1900,13.0480510559417,13.2148508838733,13.0480510559417,13.2148508838733,3531.17870266294,0.0,1.0
1999-05-28,24.25,24.38,24.13,24.13,1800,13.0480510559417,13.1179993708808,12.9834833806133,12.9834833806133,3345.32719199647,0.0,1.0
1999-06-01,24.19,24.25,24.19,24.25,10200,13.0157672182775,13.0480510559417,13.0157672182775,13.0480510559417,18956.85408798,0.0,1.0
1999-06-02,24.44,24.44,24.25,24.38,1400,13.150283208545,13.150283208545,13.0480510559417,13.1179993708808,2601.92114933058,0.0,1.0
1999-06-03,24.69,24.69,24.69,24.69,600,13.2847991988124,13.2847991988124,13.2847991988124,13.2847991988124,1115.10906399882,0.0,1.0
1999-06-04,24.88,24.88,24.38,24.5,6100,13.3870313514157,13.3870313514157,13.1179993708808,13.1825670462092,11336.9421506547,0.0,1.0
1999-06-07,24.81,24.81,24.81,24.81,20000,13.3493668741408,13.3493668741408,13.3493668741408,13.3493668741408,37170.302133294,0.0,1.0
1999-06-08,24.88,25.0,24.63,24.63,20600,13.3870313514157,13.451599026744,13.2525153611482,13.2525153611482,38285.4111972928,0.0,1.0
1999-06-09,25.06,25.06,24.81,24.81,1600,13.4838828644082,13.4838828644082,13.3493668741408,13.3493668741408,2973.62417066353,0.0,1.0
1999-06-10,24.75,25.0,24.69,24.69,5900,13.3170830364766,13.451599026744,13.2847991988124,13.2847991988124,10965.2391293217,0.0,1.0
1999-06-11,25.25,25.25,25.0,25.25,3700,13.5861150170115,13.5861150170115,13.451599026744,13.5861150170115,6876.50589465939,0.0,1.0
1999-06-14,24.75,25.13,24.75,25.13,32700,13.3170830364766,13.5215473416831,13.3170830364766,13.5215473416831,60773.4439879358,0.0,1.0
1999-06-15,24.75,25.06,24.5,24.5,9300,13.3170830364766,13.4838828644082,13.1825670462092,13.1825670462092,17284.1904919817,0.0,1.0
1999-06-16,24.88,24.88,24.75,24.81,4600,13.3870313514157,13.3870313514157,13.3170830364766,13.3493668741408,8549.16949065761,0.0,1.0
1999-06-17,24.63,24.75,24.63,24.75,2600,13.2525153611482,13.3170830364766,13.2525153611482,13.3170830364766,4832.13927732824,0.0,1.0
1999-06-18,25.25,25.31,25.06,25.31,11700,13.5861150170115,13.6183988546757,13.4838828644082,13.6183988546757,21744.626747977,0.0,1.0
1999-06-21,25.0,25.0,25.0,25.0,3100,13.451599026744,13.451599026744,13.451599026744,13.451599026744,5761.39683066059,0.0,1.0
1999-06-22,25.25,25.25,24.94,25.0,3000,13.5861150170115,13.5861150170115,13.4193151890799,13.451599026744,5575.5453199941,0.0,1.0
1999-06-23,24.88,24.94,24.63,24.63,2200,13.3870313514157,13.4193151890799,13.2525153611482,13.2525153611482,4088.73323466233,0.0,1.0
1999-06-24,24.56,24.81,24.5,24.75,7400,13.2148508838733,13.3493668741408,13.1825670462092,13.3170830364766,13753.0117893188,0.0,1.0
1999-06-25,24.81,24.81,24.5,24.81,2600,13.3493668741408,13.3493668741408,13.1825670462092,13.3493668741408,4832.13927732822,0.0,1.0
1999-06-28,24.63,24.63,24.38,24.44,8500,13.2525153611482,13.2525153611482,13.1179993708808,13.150283208545,15797.37840665,0.0,1.0
1999-06-29,24.56,24.56,24.56,24.56,100,13.2148508838733,13.2148508838733,13.2148508838733,13.2148508838733,185.851510666471,0.0,1.0
1999-06-30,24.81,24.81,24.25,24.38,33100,13.3493668741408,13.3493668741408,13.0480510559417,13.1179993708808,61516.8500306016,0.0,1.0
1999-07-01,24.75,24.75,24.75,24.75,2000,13.3170830364766,13.3170830364766,13.3170830364766,13.3170830364766,3717.0302133294,0.0,1.0
1999-07-02,24.88,24.88,24.56,24.56,4300,13.3870313514157,13.3870313514157,13.2148508838733,13.2148508838733,7991.6149586582,0.0,1.0
1999-07-06,24.88,25.0,24.63,24.63,6200,13.3870313514157,13.451599026744,13.2525153611482,13.2525153611482,11522.7936613211,0.0,1.0
1999-07-07,25.0,25.0,25.0,25.0,4000,13.451599026744,13.451599026744,13.451599026744,13.451599026744,7434.06042665883,0.0,1.0
1999-07-08,25.0,25.06,24.75,25.0,2100,13.451599026744,13.4838828644082,13.3170830364766,13.451599026744,3902.88172399589,0.0,1.0
1999-07-09,25.13,25.25,25.0,25.25,8600,13.5215473416831,13.5861150170115,13.451599026744,13.5861150170115,15983.2299173164,0.0,1.0
1999-07-12,25.31,25.31,25.06,25.25,11500,13.6183988546757,13.6183988546757,13.4838828644082,13.5861150170115,21372.923726644,0.0,1.0
1999-07-13,24.81,25.19,24.81,25.19,4000,13.3493668741408,13.5538311793473,13.3493668741408,13.5538311793473,7434.0604266588,0.0,1.0
1999-07-14,25.19,25.56,25.19,25.44,700,13.5538311793473,13.7529148449431,13.5538311793473,13.6883471696147,1300.96057466529,0.0,1.0
1999-07-15,25.5,25.63,25.38,25.44,19300,13.7206310072789,13.790579322218,13.6560633319505,13.6883471696147,35869.3415586288,0.0,1.0
1999-07-16,25.38,25.5,25.31,25.31,3400,13.6560633319505,13.7206310072789,13.6183988546757,13.6183988546757,6318.95136266001,0.0,1.0
1999-07-19,25.63,25.63,25.06,25.06,13200,13.790579322218,13.790579322218,13.4838828644082,13.4838828644082,24532.399407974,0.0,1.0
1999-07-20,25.38,25.38,25.13,25.38,5700,13.6560633319505,13.6560633319505,13.5215473416831,13.6560633319505,10593.5361079888,0.0,1.0
1999-07-21,25.0,25.0,25.0,25.0,1300,13.451599026744,13.451599026744,13.451599026744,13.451599026744,2416.06963866412,0.0,1.0
1999-07-22,24.63,24.88,24.63,24.88,13800,13.2525153611482,13.3870313514157,13.2525153611482,13.3870313514157,25647.5084719729,0.0,1.0
1999-07-23,24.75,24.75,24.5,24.5,700,13.3170830364766,13.3170830364766,13.1825670462092,13.1825670462092,1300.96057466529,0.0,1.0
1999-07-26,24.56,24.88,24.5,24.63,23500,13.2148508838733,13.3870313514157,13.1825670462092,13.2525153611482,43675.1050066206,0.0,1.0
1999-07-27,24.94,24.94,24.5,24.94,2400,13.4193151890799,13.4193151890799,13.1825670462092,13.4193151890799,4460.43625599527,0.0,1.0
1999-07-28,24.75,24.75,24.5,24.5,1200,13.3170830364766,13.3170830364766,13.1825670462092,13.1825670462092,2230.21812799764,0.0,1.0
1999-07-29,24.25,24.5,24.19,24.25,26200,13.0480510559417,13.1825670462092,13.0157672182775,13.0480510559417,48693.0957946153,0.0,1.0
1999-07-30,24.56,24.88,24.56,24.88,700,13.2148508838733,13.3870313514157,13.2148508838733,13.3870313514157,1300.9605746653,0.0,1.0
1999-08-02,24.63,24.63,24.38,24.38,2600,13.2525153611482,13.2525153611482,13.1179993708808,13.1179993708808,4832.13927732824,0.0,1.0
1999-08-03,24.38,24.5,24.13,24.5,3300,13.1179993708808,13.1825670462092,12.9834833806133,13.1825670462092,6133.09985199351,0.0,1.0
1999-08-04,24.5,24.81,24.5,24.69,54400,13.1825670462092,13.3493668741408,13.1825670462092,13.2847991988124,101103.221802559,0.0,1.0
1999-08-05,24.63,24.63,24.31,24.44,135100,13.2525153611482,13.2525153611482,13.0803348936059,13.150283208545,251085.390910402,0.0,1.0
1999-08-06,24.38,24.75,24.38,24.56,1100,13.1179993708808,13.3170830364766,13.1179993708808,13.2148508838733,2044.36661733117,0.0,1.0
1999-08-09,24.38,24.38,24.38,24.38,0,13.1179993708808,13.1179993708808,13.1179993708808,13.1179993708808,0,0.0,1.0
1999-08-10,24.75,24.75,24.75,24.75,4500,13.3170830364766,13.3170830364766,13.3170830364766,13.3170830364766,8363.31797999116,0.0,1.0
1999-08-11,24.5,24.75,24.5,24.75,3600,13.1825670462092,13.3170830364766,13.1825670462092,13.3170830364766,6690.65438399291,0.0,1.0
1999-08-12,25.19,25.19,24.88,24.88,21500,13.5538311793473,13.5538311793473,13.3870313514157,13.3870313514157,39958.0747932911,0.0,1.0
1999-08-13,25.56,25.63,25.31,25.63,700,13.7529148449431,13.790579322218,13.6183988546757,13.790579322218,1300.96057466529,0.0,1.0
1999-08-16,25.31,25.5,25.31,25.5,700,13.6183988546757,13.7206310072789,13.6183988546757,13.7206310072789,1300.96057466529,0.0,1.0
1999-08-17,25.31,25.69,25.31,25.69,5300,13.6183988546757,13.8228631598822,13.6183988546757,13.8228631598822,9850.1300653229,0.0,1.0
1999-08-18,25.5,25.5,25.19,25.25,11900,13.7206310072789,13.7206310072789,13.5538311793473,13.5861150170115,22116.32976931,0.0,1.0
1999-08-19,25.44,25.44,25.13,25.44,1800,13.6883471696147,13.6883471696147,13.5215473416831,13.6883471696147,3345.32719199647,0.0,1.0
1999-08-20,25.31,25.69,25.31,25.69,52700,13.6183988546757,13.8228631598822,13.6183988546757,13.8228631598822,97943.7461212295,0.0,1.0
1999-08-23,25.38,25.56,25.38,25.56,300,13.6560633319505,13.7529148449431,13.6560633319505,13.7529148449431,557.554531999413,0.0,1.0
1999-08-24,25.31,25.56,25.31,25.5,5700,13.6183988546757,13.7529148449431,13.6183988546757,13.7206310072789,10593.5361079888,0.0,1.0
1999-08-25,24.06,24.06,23.88,24.06,14700,13.9003443702762,13.9003443702762,13.7963517690023,13.9003443702762,25444.1178274904,1.774,1.0
1999-08-26,23.94,24.0,23.69,23.94,10400,13.831015969427,13.8656801698516,13.686581800991,13.831015969427,18001.2806398571,0.0,1.0
1999-08-27,23.88,23.94,23.75,23.88,4900,13.7963517690023,13.831015969427,13.7212460014156,13.7963517690023,8481.37260916346,0.0,1.0
1999-08-30,23.75,23.75,23.75,23.75,1600,13.7212460014156,13.7212460014156,13.7212460014156,13.7212460014156,2769.42779074725,0.0,1.0
1999-08-31,23.38,23.69,23.31,23.44,7900,13.5074834321304,13.686581800991,13.4670418649684,13.5421476325551,13674.0497168146,0.0,1.0
1999-09-01,23.69,23.75,23.44,23.75,14000,13.686581800991,13.7212460014156,13.5421476325551,13.7212460014156,24232.4931690384,0.0,1.0
1999-09-02,23.44,23.69,23.38,23.69,16000,13.5421476325551,13.686581800991,13.5074834321304,13.686581800991,27694.2779074724,0.0,1.0
1999-09-03,24.06,24.06,23.81,24.0,11400,13.9003443702762,13.9003443702762,13.7559102018403,13.8656801698516,19732.1730090742,0.0,1.0
1999-09-07,24.25,24.25,23.94,24.19,2200,14.0101143382875,14.0101143382875,13.831015969427,13.9754501378629,3807.96321227748,0.0,1.0
1999-09-08,24.0,24.06,23.69,23.94,6500,13.8656801698516,13.9003443702762,13.686581800991,13.831015969427,11250.8003999107,0.0,1.0
1999-09-09,24.0,24.25,24.0,24.0,9900,13.8656801698516,14.0101143382875,13.8656801698516,13.8656801698516,17135.8344552486,0.0,1.0
1999-09-10,24.13,24.13,24.06,24.06,5200,13.9407859374383,13.9407859374383,13.9003443702762,13.9003443702762,9000.64031992854,0.0,1.0
1999-09-13,23.88,23.88,23.5,23.5,800,13.7963517690023,13.7963517690023,13.5768118329797,13.5768118329797,1384.71389537363,0.0,1.0
1999-09-14,23.19,23.63,23.19,23.5,4700,13.3977134641191,13.6519176005664,13.3977134641191,13.5768118329797,8135.19413532004,0.0,1.0
1999-09-15,23.5,23.5,23.5,23.5,500,13.5768118329797,13.5768118329797,13.5768118329797,13.5768118329797,865.446184608513,0.0,1.0
1999-09-16,23.06,23.38,23.06,23.13,5700,13.3226076965324,13.5074834321304,13.3226076965324,13.3630492636945,9866.08650453707,0.0,1.0
1999-09-17,23.19,23.19,23.19,23.19,100,13.3977134641191,13.3977134641191,13.3977134641191,13.3977134641191,173.089236921703,0.0,1.0
1999-09-20,23.38,23.38,23.13,23.13,1400,13.5074834321304,13.5074834321304,13.3630492636945,13.3630492636945,2423.24931690385,0.0,1.0
1999-09-21,23.06,23.13,22.88,23.0,5600,13.3226076965324,13.3630492636945,13.2186150952585,13.2879434961078,9692.99726761537,0.0,1.0
1999-09-22,22.69,23.06,22.69,23.06,1500,13.1088451272472,13.3226076965324,13.1088451272472,13.3226076965324,2596.33855382554,0.0,1.0
1999-09-23,22.94,23.0,22.81,22.81,8200,13.2532792956831,13.2879434961078,13.1781735280964,13.1781735280964,14193.3174275797,0.0,1.0
1999-09-24,22.38,22.63,22.38,22.56,19400,12.9297467583866,13.0741809268226,12.9297467583866,13.0337393596605,33579.3119628104,0.0,1.0
1999-09-27,22.81,22.88,22.69,22.69,2200,13.1781735280964,13.2186150952585,13.1088451272472,13.1088451272472,3807.96321227748,0.0,1.0
1999-09-28,22.63,22.69,22.5,22.5,4800,13.0741809268226,13.1088451272472,12.9990751592359,12.9990751592359,8308.28337224172,0.0,1.0
1999-09-29,22.69,22.69,22.63,22.63,600,13.1088451272472,13.1088451272472,13.0741809268226,13.0741809268226,1038.53542153022,0.0,1.0
1999-09-30,22.75,22.75,22.5,22.5,3600,13.1435093276718,13.1435093276718,12.9990751592359,12.9990751592359,6231.21252918131,0.0,1.0
1999-10-01,22.63,22.63,22.38,22.38,2800,13.0741809268226,13.0741809268226,12.9297467583866,12.9297467583866,4846.49863380767,0.0,1.0
1999-10-04,22.69,22.69,22.63,22.63,1300,13.1088451272472,13.1088451272472,13.0741809268226,13.0741809268226,2250.16007998214,0.0,1.0
1999-10-05,23.0,23.0,22.69,22.88,5900,13.2879434961078,13.2879434961078,13.1088451272472,13.2186150952585,10212.2649783805,0.0,1.0
1999-10-06,23.13,23.13,22.88,22.94,1200,13.3630492636945,13.3630492636945,13.2186150952585,13.2532792956831,2077.07084306043,0.0,1.0
1999-10-07,23.13,23.13,23.13,23.13,4900,13.3630492636945,13.3630492636945,13.3630492636945,13.3630492636945,8481.37260916343,0.0,1.0
1999-10-08,22.75,22.75,22.69,22.69,2000,13.1435093276718,13.1435093276718,13.1088451272472,13.1088451272472,3461.78473843406,0.0,1.0
1999-10-11,23.0,23.0,23.0,23.0,1300,13.2879434961078,13.2879434961078,13.2879434961078,13.2879434961078,2250.16007998213,0.0,1.0
1999-10-12,23.19,23.19,22.81,22.81,500,13.3977134641191,13.3977134641191,13.1781735280964,13.1781735280964,865.446184608515,0.0,1.0
1999-10-13,23.06,23.06,22.88,23.06,5200,13.3226076965324,13.3226076965324,13.2186150952585,13.3226076965324,9000.64031992855,0.0,1.0
1999-10-14,23.0,23.0,22.81,22.94,140600,13.2879434961078,13.2879434961078,13.1781735280964,13.2532792956831,243363.467111914,0.0,1.0
1999-10-15,22.44,22.75,22.31,22.63,1100,12.9644109588112,13.1435093276718,12.8893051912245,13.0741809268226,1903.98160613874,0.0,1.0
1999-10-18,22.13,22.25,22.13,22.25,50900,12.7853125899507,12.8546409907999,12.7853125899507,12.8546409907999,88102.4215931465,0.0,1.0
1999-10-19,22.31,22.63,22.31,22.31,26500,12.8893051912245,13.0741809268226,12.8893051912245,12.8893051912245,45868.6477842514,0.0,1.0
1999-10-20,22.44,22.75,22.44,22.44,46600,12.9644109588112,13.1435093276718,12.9644109588112,12.9644109588112,80659.5844055138,0.0,1.0
1999-10-21,22.5,22.56,22.31,22.56,70500,12.9990751592359,13.0337393596605,12.8893051912245,13.0337393596605,122027.9120298,0.0,1.0
1999-10-22,22.63,22.63,22.5,22.5,1100,13.0741809268226,13.0741809268226,12.9990751592359,12.9990751592359,1903.98160613873,0.0,1.0
1999-10-25,22.38,22.44,22.38,22.38,8200,12.9297467583866,12.9644109588112,12.9297467583866,12.9297467583866,14193.3174275796,0.0,1.0
1999-10-26,22.69,22.69,22.38,22.63,900,13.1088451272472,13.1088451272472,12.9297467583866,13.0741809268226,1557.80313229533,0.0,1.0
1999-10-27,22.31,22.63,22.31,22.63,9200,12.8893051912245,13.0741809268226,12.8893051912245,13.0741809268226,15924.2097967967,0.0,1.0
1999-10-28,23.06,23.06,22.69,22.69,16200,13.3226076965324,13.3226076965324,13.1088451272472,13.1088451272472,28040.4563813159,0.0,1.0
1999-10-29,23.44,23.44,23.06,23.06,10700,13.5421476325551,13.5421476325551,13.3226076965324,13.3226076965324,18520.5483506221,0.0,1.0
1999-11-01,22.75,23.06,22.75,23.06,9400,13.1435093276718,13.3226076965324,13.1435093276718,13.3226076965324,16270.3882706401,0.0,1.0
1999-11-02,23.06,23.06,22.81,22.81,13500,13.3226076965324,13.3226076965324,13.1781735280964,13.1781735280964,23367.0469844299,0.0,1.0
1999-11-03,23.25,23.31,23.13,23.31,2700,13.4323776645437,13.4670418649684,13.3630492636945,13.4670418649684,4673.40939688599,0.0,1.0
1999-11-04,22.94,23.56,22.94,23.31,3100,13.2532792956831,13.6114760334043,13.2532792956831,13.4670418649684,5365.76634457281,0.0,1.0
1999-11-05,23.13,23.19,23.13,23.19,1700,13.3630492636945,13.3977134641191,13.3630492636945,13.3977134641191,2942.51702766894,0.0,1.0
1999-11-08,22.75,22.88,22.75,22.81,5900,13.1435093276718,13.2186150952585,13.1435093276718,13.1781735280964,10212.2649783805,0.0,1.0
1999-11-09,23.25,23.38,23.13,23.25,5600,13.4323776645437,13.5074834321304,13.3630492636945,13.4323776645437,9692.99726761538,0.0,1.0
1999-11-10,23.5,23.5,23.06,23.06,2800,13.5768118329797,13.5768118329797,13.3226076965324,13.3226076965324,4846.49863380768,0.0,1.0
1999-11-11,23.44,23.69,23.38,23.38,2400,13.5421476325551,13.686581800991,13.5074834321304,13.5074834321304,4154.14168612086,0.0,1.0
1999-11-12,23.19,23.5,23.13,23.25,5000,13.3977134641191,13.5768118329797,13.3630492636945,13.4323776645437,8654.46184608515,0.0,1.0
1999-11-15,23.56,23.56,23.25,23.25,6200,13.6114760334043,13.6114760334043,13.4323776645437,13.4323776645437,10731.5326891456,0.0,1.0
1999-11-16,23.88,23.88,23.5,23.5,8500,13.7963517690023,13.7963517690023,13.5768118329797,13.5768118329797,14712.5851383448,0.0,1.0
1999-11-17,23.81,24.06,23.81,24.06,400,13.7559102018403,13.9003443702762,13.7559102018403,13.9003443702762,692.35694768681,0.0,1.0
1999-11-18,24.13,24.38,23.88,24.38,13900,13.9407859374383,14.0852201058742,13.7963517690023,14.0852201058742,24059.4039321167,0.0,1.0
1999-11-19,23.81,24.13,23.81,24.13,5500,13.7559102018403,13.9407859374383,13.7559102018403,13.9407859374383,9519.90803069364,0.0,1.0
1999-11-22,23.63,23.88,23.63,23.81,3600,13.6519176005664,13.7963517690023,13.6519176005664,13.7559102018403,6231.2125291813,0.0,1.0
1999-11-23,23.75,23.75,23.44,23.56,2000,13.7212460014156,13.7212460014156,13.5421476325551,13.6114760334043,3461.78473843407,0.0,1.0
1999-11-24,23.38,23.44,23.13,23.44,2800,13.5074834321304,13.5421476325551,13.3630492636945,13.5421476325551,4846.49863380769,0.0,1.0
1999-11-26,23.44,23.56,23.44,23.56,1900,13.5421476325551,13.6114760334043,13.5421476325551,13.6114760334043,3288.69550151234,0.0,1.0
1999-11-29,23.38,23.5,23.19,23.5,11700,13.5074834321304,13.5768118329797,13.3977134641191,13.5768118329797,20251.4407198393,0.0,1.0
1999-11-30,22.88,23.13,22.88,22.88,5800,13.2186150952585,13.3630492636945,13.2186150952585,13.2186150952585,10039.1757414588,0.0,1.0
1999-12-01,22.81,23.06,22.69,22.69,6200,13.1781735280964,13.3226076965324,13.1088451272472,13.1088451272472,10731.5326891456,0.0,1.0
1999-12-02,23.13,23.13,22.88,22.88,4500,13.3630492636945,13.3630492636945,13.2186150952585,13.2186150952585,7789.01566147661,0.0,1.0
1999-12-03,23.31,23.44,23.13,23.13,12700,13.4670418649684,13.5421476325551,13.3630492636945,13.3630492636945,21982.3330890562,0.0,1.0
1999-12-06,23.5,23.75,23.44,23.44,20200,13.5768118329797,13.7212460014156,13.5421476325551,13.5421476325551,34964.0258581839,0.0,1.0
1999-12-07,23.5,23.69,23.38,23.38,4800,13.5768118329797,13.686581800991,13.5074834321304,13.5074834321304,8308.28337224173,0.0,1.0
1999-12-08,23.56,23.63,23.38,23.63,2100,13.6114760334043,13.6519176005664,13.5074834321304,13.6519176005664,3634.87397535576,0.0,1.0
1999-12-09,23.5,23.75,23.5,23.5,3300,13.5768118329797,13.7212460014156,13.5768118329797,13.5768118329797,5711.94481841619,0.0,1.0
1999-12-10,23.63,23.63,23.31,23.31,3600,13.6519176005664,13.6519176005664,13.4670418649684,13.4670418649684,6231.2125291813,0.0,1.0
1999-12-13,23.5,23.75,23.5,23.63,1600,13.5768118329797,13.7212460014156,13.5768118329797,13.6519176005664,2769.42779074724,0.0,1.0
1999-12-14,23.5,23.75,23.5,23.5,1500,13.5768118329797,13.7212460014156,13.5768118329797,13.5768118329797,2596.33855382554,0.0,1.0
1999-12-15,23.38,23.63,23.31,23.31,8400,13.5074834321304,13.6519176005664,13.4670418649684,13.4670418649684,14539.4959014231,0.0,1.0
1999-12-16,24.13,24.13,24.13,24.13,300,13.9407859374383,13.9407859374383,13.9407859374383,13.9407859374383,519.267710765108,0.0,1.0
1999-12-17,24.06,24.38,24.06,24.25,3800,13.9003443702762,14.0852201058742,13.9003443702762,14.0101143382875,6577.39100302472,0.0,1.0
1999-12-20,24.44,24.5,24.25,24.5,3700,14.1198843062989,14.1545485067235,14.0101143382875,14.1545485067235,6404.301766103,0.0,1.0
1999-12-21,24.25,24.44,24.19,24.19,3000,14.0101143382875,14.1198843062989,13.9754501378629,13.9754501378629,5192.6771076511,0.0,1.0
1999-12-22,24.44,24.75,24.25,24.5,12200,14.1198843062989,14.2989826751595,14.0101143382875,14.1545485067235,21116.8869044477,0.0,1.0
1999-12-23,24.81,25.06,24.75,24.94,11500,14.3336468755841,14.47808104402,14.2989826751595,14.4087526431708,19905.2622459958,0.0,1.0
1999-12-27,24.94,25.06,24.69,25.06,2000,14.4087526431708,14.47808104402,14.2643184747348,14.47808104402,3461.78473843405,0.0,1.0
1999-12-28,24.69,24.69,24.5,24.69,2100,14.2643184747348,14.2643184747348,14.1545485067235,14.2643184747348,3634.87397535577,0.0,1.0
1999-12-29,24.69,24.94,24.69,24.69,11400,14.2643184747348,14.4087526431708,14.2643184747348,14.2643184747348,19732.1730090742,0.0,1.0
1999-12-30,25.13,25.13,24.88,24.88,16200,14.5185226111821,14.5185226111821,14.3740884427461,14.3740884427461,28040.4563813159,0.0,1.0
1999-12-31,25.31,25.31,25.06,25.06,600,14.622515212456,14.622515212456,14.47808104402,14.47808104402,1038.53542153022,0.0,1.0
2000-01-03,25.88,25.88,25.44,25.5,30800,14.95182511649,14.95182511649,14.6976209800427,14.7322851804673,53311.4849718844,0.0,1.0
2000-01-04,24.5,24.81,24.25,24.81,16500,14.1545485067235,14.3336468755841,14.0101143382875,14.3336468755841,28559.724092081,0.0,1.0
2000-01-05,24.5,24.5,24.13,24.31,2600,14.1545485067235,14.1545485067235,13.9407859374383,14.0447785387122,4500.32015996428,0.0,1.0
2000-01-06,24.31,24.44,24.19,24.19,41900,14.0447785387122,14.1198843062989,13.9754501378629,13.9754501378629,72524.3902701934,0.0,1.0
2000-01-07,25.13,25.13,24.63,24.63,30700,14.5185226111821,14.5185226111821,14.2296542743102,14.2296542743102,53138.3957349628,0.0,1.0
2000-01-10,25.25,25.31,25.0,25.06,10600,14.5878510120314,14.622515212456,14.4434168435954,14.47808104402,18347.4591137005,0.0,1.0
2000-01-11,25.0,25.13,24.81,25.06,37400,14.4434168435954,14.5185226111821,14.3336468755841,14.47808104402,64735.3746087169,0.0,1.0
2000-01-12,24.75,24.81,24.56,24.56,5300,14.2989826751595,14.3336468755841,14.1892127071481,14.1892127071481,9173.72955685022,0.0,1.0
2000-01-13,24.75,24.75,24.56,24.56,3900,14.2989826751595,14.2989826751595,14.1892127071481,14.1892127071481,6750.48023994639,0.0,1.0
2000-01-14,24.94,25.0,24.69,24.69,11700,14.4087526431708,14.4434168435954,14.2643184747348,14.2643184747348,20251.4407198392,0.0,1.0
2000-01-18,24.44,24.44,24.19,24.38,15200,14.1198843062989,14.1198843062989,13.9754501378629,14.0852201058742,26309.5640120988,0.0,1.0
2000-01-19,24.13,24.31,23.94,23.94,22200,13.9407859374383,14.0447785387122,13.831015969427,13.831015969427,38425.810596618,0.0,1.0
2000-01-20,24.31,24.31,24.06,24.06,2100,14.0447785387122,14.0447785387122,13.9003443702762,13.9003443702762,3634.87397535575,0.0,1.0
2000-01-21,24.19,24.19,23.88,23.88,500,13.9754501378629,13.9754501378629,13.7963517690023,13.7963517690023,865.446184608516,0.0,1.0
2000-01-24,24.0,24.38,24.0,24.25,14500,13.8656801698516,14.0852201058742,13.8656801698516,14.0101143382875,25097.9393536469,0.0,1.0
2000-01-25,24.13,24.13,23.69,23.69,12600,13.9407859374383,13.9407859374383,13.686581800991,13.686581800991,21809.2438521345,0.0,1.0
2000-01-26,23.81,23.88,23.81,23.88,15600,13.7559102018403,13.7963517690023,13.7559102018403,13.7963517690023,27001.9209597856,0.0,1.0
2000-01-27,23.25,23.63,23.25,23.5,9800,13.4323776645437,13.6519176005664,13.4323776645437,13.5768118329797,16962.7452183269,0.0,1.0
2000-01-28,22.81,22.94,22.63,22.69,18600,13.1781735280964,13.2532792956831,13.0741809268226,13.1088451272472,32194.5980674369,0.0,1.0
2000-01-31,21.94,22.38,21.88,22.38,19800,12.6755426219393,12.9297467583866,12.6408784215147,12.9297467583866,34271.6689104973,0.0,1.0
2000-02-01,22.31,22.56,22.25,22.56,22100,12.8893051912245,13.0337393596605,12.8546409907999,13.0337393596605,38252.7213596965,0.0,1.0
2000-02-02,22.5,22.75,22.38,22.75,13300,12.9990751592359,13.1435093276718,12.9297467583866,13.1435093276718,23020.8685105864,0.0,1.0
2000-02-03,23.75,23.75,23.13,23.13,5700,13.7212460014156,13.7212460014156,13.3630492636945,13.3630492636945,9866.08650453709,0.0,1.0
2000-02-04,23.56,23.81,23.5,23.56,5400,13.6114760334043,13.7559102018403,13.5768118329797,13.6114760334043,9346.81879377196,0.0,1.0
2000-02-07,23.5,23.5,23.19,23.44,5500,13.5768118329797,13.5768118329797,13.3977134641191,13.5421476325551,9519.90803069365,0.0,1.0
2000-02-08,23.88,24.13,23.81,23.94,18100,13.7963517690023,13.9407859374383,13.7559102018403,13.831015969427,31329.1518828283,0.0,1.0
2000-02-09,23.81,24.06,23.75,23.75,6400,13.7559102018403,13.9003443702762,13.7212460014156,13.7212460014156,11077.711162989,0.0,1.0
2000-02-10,23.69,23.81,23.5,23.81,3800,13.686581800991,13.7559102018403,13.5768118329797,13.7559102018403,6577.39100302472,0.0,1.0
2000-02-11,23.56,23.69,23.5,23.63,2200,13.6114760334043,13.686581800991,13.5768118329797,13.6519176005664,3807.96321227747,0.0,1.0
2000-02-14,23.38,23.69,23.19,23.69,13000,13.5074834321304,13.686581800991,13.3977134641191,13.686581800991,22501.6007998214,0.0,1.0
2000-02-15,23.56,23.63,23.25,23.5,41600,13.6114760334043,13.6519176005664,13.4323776645437,13.5768118329797,72005.1225594285,0.0,1.0
2000-02-16,23.81,24.06,23.75,23.94,5000,13.7559102018403,13.9003443702762,13.7212460014156,13.831015969427,8654.46184608512,0.0,1.0
2000-02-17,24.5,24.63,24.19,24.38,7500,14.1545485067235,14.2296542743102,13.9754501378629,14.0852201058742,12981.6927691277,0.0,1.0
2000-02-18,23.94,24.19,23.94,24.19,3500,13.831015969427,13.9754501378629,13.831015969427,13.9754501378629,6058.12329225959,0.0,1.0
2000-02-22,24.06,24.19,23.88,23.88,8100,13.9003443702762,13.9754501378629,13.7963517690023,13.7963517690023,14020.228190658,0.0,1.0
2000-02-23,24.19,24.88,24.0,24.88,11800,13.9754501378629,14.3740884427461,13.8656801698516,14.3740884427461,20424.529956761,0.0,1.0
2000-02-24,23.63,24.13,23.5,24.13,38000,13.6519176005664,13.9407859374383,13.5768118329797,13.9407859374383,65773.910030247,0.0,1.0
2000-02-25,23.75,23.75,23.56,23.63,1600,13.7212460014156,13.7212460014156,13.6114760334043,13.6519176005664,2769.42779074725,0.0,1.0
2000-02-28,23.38,23.38,23.0,23.0,4800,13.5074834321304,13.5074834321304,13.2879434961078,13.2879434961078,8308.28337224176,0.0,1.0
2000-02-29,23.69,23.69,23.5,23.5,10200,13.686581800991,13.686581800991,13.5768118329797,13.5768118329797,17655.1021660137,0.0,1.0
2000-03-01,24.06,24.06,23.63,23.69,7400,13.9003443702762,13.9003443702762,13.6519176005664,13.686581800991,12808.603532206,0.0,1.0
2000-03-02,24.06,24.13,23.75,24.13,20500,13.9003443702762,13.9407859374383,13.7212460014156,13.9407859374383,35483.2935689491,0.0,1.0
2000-03-03,24.19,24.56,24.0,24.5,14400,13.9754501378629,14.1892127071481,13.8656801698516,14.1545485067235,24924.8501167253,0.0,1.0
2000-03-06,23.56,24.0,23.56,23.81,6300,13.6114760334043,13.8656801698516,13.6114760334043,13.7559102018403,10904.6219260673,0.0,1.0
2000-03-07,23.56,24.0,23.5,24.0,8800,13.6114760334043,13.8656801698516,13.5768118329797,13.8656801698516,15231.8528491099,0.0,1.0
2000-03-08,23.56,23.56,23.56,23.56,0,13.6114760334043,13.6114760334043,13.6114760334043,13.6114760334043,0,0.0,1.0
2000-03-09,23.56,23.75,23.31,23.31,8100,13.6114760334043,13.7212460014156,13.4670418649684,13.4670418649684,14020.2281906579,0.0,1.0
2000-03-10,23.69,23.88,23.44,23.44,4400,13.686581800991,13.7963517690023,13.5421476325551,13.5421476325551,7615.92642455493,0.0,1.0
2000-03-13,23.19,23.25,23.0,23.13,6000,13.3977134641191,13.4323776645437,13.2879434961078,13.3630492636945,10385.3542153022,0.0,1.0
2000-03-14,23.44,23.5,23.19,23.19,1700,13.5421476325551,13.5768118329797,13.3977134641191,13.3977134641191,2942.51702766894,0.0,1.0
2000-03-15,23.25,23.25,22.88,23.0,9000,13.4323776645437,13.4323776645437,13.2186150952585,13.2879434961078,15578.0313229533,0.0,1.0
2000-03-16,23.88,23.88,23.56,23.69,7600,13.7963517690023,13.7963517690023,13.6114760334043,13.686581800991,13154.7820060495,0.0,1.0
2000-03-17,23.63,24.0,23.56,24.0,17800,13.6519176005664,13.8656801698516,13.6114760334043,13.8656801698516,30809.8841720631,0.0,1.0
2000-03-20,23.81,24.13,23.69,24.13,15300,13.7559102018403,13.9407859374383,13.686581800991,13.9407859374383,26482.6532490205,0.0,1.0
2000-03-21,24.0,24.19,23.63,23.63,3900,13.8656801698516,13.9754501378629,13.6519176005664,13.6519176005664,6750.48023994641,0.0,1.0
2000-03-22,24.13,24.13,23.88,23.94,21500,13.9407859374383,13.9407859374383,13.7963517690023,13.831015969427,37214.1859381661,0.0,1.0
2000-03-23,24.31,24.31,24.0,24.06,6200,14.0447785387122,14.0447785387122,13.8656801698516,13.9003443702762,10731.5326891456,0.0,1.0
2000-03-24,24.5,24.69,24.38,24.5,4200,14.1545485067235,14.2643184747348,14.0852201058742,14.1545485067235,7269.74795071152,0.0,1.0
2000-03-27,24.25,24.5,24.13,24.5,5000,14.0101143382875,14.1545485067235,13.9407859374383,14.1545485067235,8654.46184608517,0.0,1.0
2000-03-28,24.38,24.56,24.38,24.5,5900,14.0852201058742,14.1892127071481,14.0852201058742,14.1545485067235,10212.2649783805,0.0,1.0
2000-03-29,24.31,24.31,24.13,24.31,4500,14.0447785387122,14.0447785387122,13.9407859374383,14.0447785387122,7789.01566147662,0.0,1.0
2000-03-30,24.06,24.13,24.0,24.13,5000,13.9003443702762,13.9407859374383,13.8656801698516,13.9407859374383,8654.46184608516,0.0,1.0
2000-03-31,24.13,24.13,24.13,24.13,1600,13.9407859374383,13.9407859374383,13.9407859374383,13.9407859374383,2769.42779074724,0.0,1.0
2000-04-03,23.63,23.75,23.5,23.75,2200,13.6519176005664,13.7212460014156,13.5768118329797,13.7212460014156,3807.96321227746,0.0,1.0
2000-04-04,23.5,23.81,23.31,23.81,12600,13.5768118329797,13.7559102018403,13.4670418649684,13.7559102018403,21809.2438521345,0.0,1.0
2000-04-05,23.5,23.63,23.25,23.44,3700,13.5768118329797,13.6519176005664,13.4323776645437,13.5421476325551,6404.301766103,0.0,1.0
2000-04-06,24.0,24.0,23.69,24.0,7800,13.8656801698516,13.8656801698516,13.686581800991,13.8656801698516,13500.9604798928,0.0,1.0
2000-04-07,24.13,24.13,24.13,24.13,1800,13.9407859374383,13.9407859374383,13.9407859374383,13.9407859374383,3115.60626459065,0.0,1.0
2000-04-10,24.38,24.38,24.25,24.31,1900,14.0852201058742,14.0852201058742,14.0101143382875,14.0447785387122,3288.69550151236,0.0,1.0
2000-04-11,24.06,24.13,23.81,24.13,10100,13.9003443702762,13.9407859374383,13.7559102018403,13.9407859374383,17482.012929092,0.0,1.0
2000-04-12,23.88,24.06,23.69,23.69,5700,13.7963517690023,13.9003443702762,13.686581800991,13.686581800991,9866.08650453709,0.0,1.0
2000-04-13,23.81,24.06,23.69,23.69,11100,13.7559102018403,13.9003443702762,13.686581800991,13.686581800991,19212.905298309,0.0,1.0
2000-04-14,22.5,23.5,22.5,23.44,25600,12.9990751592359,13.5768118329797,12.9990751592359,13.5421476325551,44310.8446519558,0.0,1.0
2000-04-17,23.25,23.31,23.0,23.0,5100,13.4323776645437,13.4670418649684,13.2879434961078,13.2879434961078,8827.55108300687,0.0,1.0
2000-04-18,23.31,23.44,23.25,23.25,10000,13.4670418649684,13.5421476325551,13.4323776645437,13.4323776645437,17308.9236921702,0.0,1.0
2000-04-19,23.0,23.44,23.0,23.19,8700,13.2879434961078,13.5421476325551,13.2879434961078,13.3977134641191,15058.7636121881,0.0,1.0
2000-04-20,23.19,23.5,23.13,23.13,2300,13.3977134641191,13.5768118329797,13.3630492636945,13.3630492636945,3981.05244919917,0.0,1.0
2000-04-24,23.25,23.5,23.25,23.5,600,13.4323776645437,13.5768118329797,13.4323776645437,13.5768118329797,1038.53542153022,0.0,1.0
2000-04-25,23.44,23.5,23.06,23.44,6200,13.5421476325551,13.5768118329797,13.3226076965324,13.5421476325551,10731.5326891455,0.0,1.0
2000-04-26,23.13,23.5,23.13,23.25,1300,13.3630492636945,13.5768118329797,13.3630492636945,13.4323776645437,2250.16007998213,0.0,1.0
2000-04-27,22.63,22.94,22.63,22.94,15700,13.0741809268226,13.2532792956831,13.0741809268226,13.2532792956831,27175.0101967073,0.0,1.0
2000-04-28,23.06,23.06,22.81,22.81,4500,13.3226076965324,13.3226076965324,13.1781735280964,13.1781735280964,7789.01566147663,0.0,1.0
2000-05-01,23.38,23.38,23.06,23.06,400,13.5074834321304,13.5074834321304,13.3226076965324,13.3226076965324,692.356947686813,0.0,1.0
2000-05-02,23.13,23.31,23.0,23.13,7000,13.3630492636945,13.4670418649684,13.2879434961078,13.3630492636945,12116.2465845192,0.0,1.0
2000-05-03,22.19,22.5,22.19,22.5,3800,12.8199767903753,12.9990751592359,12.8199767903753,12.9990751592359,6577.3910030247,0.0,1.0
2000-05-04,22.5,22.69,22.38,22.69,2000,12.9990751592359,13.1088451272472,12.9297467583866,13.1088451272472,3461.78473843405,0.0,1.0
2000-05-05,23.25,23.25,22.69,22.94,2700,13.4323776645437,13.4323776645437,13.1088451272472,13.2532792956831,4673.40939688599,0.0,1.0
2000-05-08,22.88,22.88,22.63,22.63,10700,13.2186150952585,13.2186150952585,13.0741809268226,13.0741809268226,18520.5483506222,0.0,1.0
2000-05-09,23.0,23.0,22.75,22.75,1800,13.2879434961078,13.2879434961078,13.1435093276718,13.1435093276718,3115.60626459065,0.0,1.0
2000-05-10,22.81,23.0,22.81,23.0,4300,13.1781735280964,13.2879434961078,13.1781735280964,13.2879434961078,7442.83718763325,0.0,1.0
2000-05-11,23.25,23.25,23.06,23.06,2300,13.4323776645437,13.4323776645437,13.3226076965324,13.3226076965324,3981.05244919918,0.0,1.0
2000-05-12,23.88,23.88,23.25,23.25,3100,13.7963517690023,13.7963517690023,13.4323776645437,13.4323776645437,5365.7663445728,0.0,1.0
2000-05-15,23.63,23.81,23.56,23.56,4800,13.6519176005664,13.7559102018403,13.6114760334043,13.6114760334043,8308.28337224173,0.0,1.0
2000-05-16,23.69,23.75,23.5,23.63,11000,13.686581800991,13.7212460014156,13.5768118329797,13.6519176005664,19039.8160613873,0.0,1.0
2000-05-17,23.0,23.06,22.88,22.88,26800,13.2879434961078,13.3226076965324,13.2186150952585,13.2186150952585,46387.9154950163,0.0,1.0
2000-05-18,23.31,23.44,23.06,23.44,600,13.4670418649684,13.5421476325551,13.3226076965324,13.5421476325551,1038.53542153021,0.0,1.0
2000-05-19,22.94,22.94,22.69,22.94,2000,13.2532792956831,13.2532792956831,13.1088451272472,13.2532792956831,3461.78473843407,0.0,1.0
2000-05-22,22.88,22.88,22.88,22.88,200,13.2186150952585,13.2186150952585,13.2186150952585,13.2186150952585,346.178473843406,0.0,1.0
2000-05-23,22.75,22.94,22.75,22.88,2000,13.1435093276718,13.2532792956831,13.1435093276718,13.2186150952585,3461.78473843406,0.0,1.0
2000-05-24,23.5,23.5,22.75,22.88,4000,13.5768118329797,13.5768118329797,13.1435093276718,13.2186150952585,6923.56947686811,0.0,1.0
2000-05-25,22.81,23.06,22.81,22.88,3500,13.1781735280964,13.3226076965324,13.1781735280964,13.2186150952585,6058.12329225962,0.0,1.0
2000-05-26,23.63,23.63,23.06,23.06,5300,13.6519176005664,13.6519176005664,13.3226076965324,13.3226076965324,9173.72955685024,0.0,1.0
2000-05-30,23.69,24.19,23.56,24.19,60800,13.686581800991,13.9754501378629,13.6114760334043,13.9754501378629,105238.256048395,0.0,1.0
2000-05-31,23.75,23.81,23.5,23.69,20400,13.7212460014156,13.7559102018403,13.5768118329797,13.686581800991,35310.2043320275,0.0,1.0
2000-06-01,23.63,23.88,23.5,23.5,5200,13.6519176005664,13.7963517690023,13.5768118329797,13.5768118329797,9000.64031992854,0.0,1.0
2000-06-02,24.75,24.81,24.5,24.5,1500,14.2989826751595,14.3336468755841,14.1545485067235,14.1545485067235,2596.33855382554,0.0,1.0
2000-06-05,24.63,24.75,24.25,24.75,4200,14.2296542743102,14.2989826751595,14.0101143382875,14.2989826751595,7269.74795071152,0.0,1.0
2000-06-06,24.5,24.75,24.5,24.75,4000,14.1545485067235,14.2989826751595,14.1545485067235,14.2989826751595,6923.56947686812,0.0,1.0
2000-06-07,25.0,25.0,24.56,24.81,9100,14.4434168435954,14.4434168435954,14.1892127071481,14.3336468755841,15751.120559875,0.0,1.0
2000-06-08,24.94,25.06,24.81,25.06,1700,14.4087526431708,14.47808104402,14.3336468755841,14.47808104402,2942.51702766895,0.0,1.0
2000-06-09,24.94,24.94,24.69,24.94,15900,14.4087526431708,14.4087526431708,14.2643184747348,14.4087526431708,27521.1886705507,0.0,1.0
2000-06-12,25.0,25.06,24.81,25.06,1200,14.4434168435954,14.47808104402,14.3336468755841,14.47808104402,2077.07084306044,0.0,1.0
2000-06-13,25.31,25.31,25.06,25.06,8800,14.622515212456,14.622515212456,14.47808104402,14.47808104402,15231.8528491098,0.0,1.0
2000-06-14,25.44,25.5,25.25,25.44,5100,14.6976209800427,14.7322851804673,14.5878510120314,14.6976209800427,8827.55108300684,0.0,1.0
2000-06-15,25.19,25.5,25.19,25.31,108200,14.5531868116067,14.7322851804673,14.5531868116067,14.622515212456,187282.554349283,0.0,1.0
2000-06-16,25.13,25.44,25.06,25.06,7700,14.5185226111821,14.6976209800427,14.47808104402,14.47808104402,13327.8712429711,0.0,1.0
2000-06-19,24.94,25.19,24.94,25.19,3200,14.4087526431708,14.5531868116067,14.4087526431708,14.5531868116067,5538.85558149448,0.0,1.0
2000-06-20,25.19,25.25,25.06,25.19,5900,14.5531868116067,14.5878510120314,14.47808104402,14.5531868116067,10212.2649783805,0.0,1.0
2000-06-21,25.0,25.0,24.75,24.88,5200,14.4434168435954,14.4434168435954,14.2989826751595,14.3740884427461,9000.64031992856,0.0,1.0
2000-06-22,24.75,24.81,24.63,24.81,16000,14.2989826751595,14.3336468755841,14.2296542743102,14.3336468755841,27694.2779074724,0.0,1.0
2000-06-23,24.69,24.81,24.56,24.56,48900,14.2643184747348,14.3336468755841,14.1892127071481,14.1892127071481,84640.6368547129,0.0,1.0
2000-06-26,24.94,25.0,24.75,24.94,5200,14.4087526431708,14.4434168435954,14.2989826751595,14.4087526431708,9000.64031992854,0.0,1.0
2000-06-27,24.81,24.94,24.81,24.94,1300,14.3336468755841,14.4087526431708,14.3336468755841,14.4087526431708,2250.16007998214,0.0,1.0
2000-06-28,24.94,25.06,24.69,24.69,9600,14.4087526431708,14.47808104402,14.2643184747348,14.2643184747348,16616.5667444835,0.0,1.0
2000-06-29,24.44,24.75,24.44,24.63,2200,14.1198843062989,14.2989826751595,14.1198843062989,14.2296542743102,3807.96321227746,0.0,1.0
2000-06-30,24.94,25.0,24.69,25.0,3000,14.4087526431708,14.4434168435954,14.2643184747348,14.4434168435954,5192.67710765108,0.0,1.0
2000-07-03,24.75,24.75,24.44,24.63,900,14.2989826751595,14.2989826751595,14.1198843062989,14.2296542743102,1557.80313229532,0.0,1.0
2000-07-05,24.63,24.69,24.31,24.5,22900,14.2296542743102,14.2643184747348,14.0447785387122,14.1545485067235,39637.43525507,0.0,1.0
2000-07-06,24.56,24.63,24.38,24.5,1400,14.1892127071481,14.2296542743102,14.0852201058742,14.1545485067235,2423.24931690385,0.0,1.0
2000-07-07,24.94,24.94,24.44,24.44,53000,14.4087526431708,14.4087526431708,14.1198843062989,14.1198843062989,91737.2955685024,0.0,1.0
2000-07-10,24.94,25.0,24.75,25.0,1300,14.4087526431708,14.4434168435954,14.2989826751595,14.4434168435954,2250.16007998213,0.0,1.0
2000-07-11,24.94,25.0,24.75,24.81,4700,14.4087526431708,14.4434168435954,14.2989826751595,14.3336468755841,8135.19413532003,0.0,1.0
2000-07-12,25.0,25.0,24.75,24.81,5500,14.4434168435954,14.4434168435954,14.2989826751595,14.3336468755841,9519.90803069366,0.0,1.0
2000-07-13,25.0,25.06,25.0,25.0,16400,14.4434168435954,14.47808104402,14.4434168435954,14.4434168435954,28386.6348551593,0.0,1.0
2000-07-14,24.94,24.94,24.56,24.94,4300,14.4087526431708,14.4087526431708,14.1892127071481,14.4087526431708,7442.83718763321,0.0,1.0
2000-07-17,25.0,25.0,24.69,24.94,45900,14.4434168435954,14.4434168435954,14.2643184747348,14.4087526431708,79447.9597470617,0.0,1.0
2000-07-18,24.56,24.63,24.25,24.5,16700,14.1892127071481,14.2296542743102,14.0101143382875,14.1545485067235,28905.9025659244,0.0,1.0
2000-07-19,24.0,24.38,24.0,24.13,29400,13.8656801698516,14.0852201058742,13.8656801698516,13.9407859374383,50888.2356549806,0.0,1.0
2000-07-20,24.63,24.69,24.38,24.38,11400,14.2296542743102,14.2643184747348,14.0852201058742,14.0852201058742,19732.1730090741,0.0,1.0
2000-07-21,24.38,24.63,24.25,24.63,50800,14.0852201058742,14.2296542743102,14.0101143382875,14.2296542743102,87929.3323562253,0.0,1.0
2000-07-24,24.38,24.56,24.38,24.56,700,14.0852201058742,14.1892127071481,14.0852201058742,14.1892127071481,1211.62465845192,0.0,1.0
2000-07-25,24.56,24.69,24.38,24.44,3300,14.1892127071481,14.2643184747348,14.0852201058742,14.1198843062989,5711.94481841621,0.0,1.0
2000-07-26,24.56,24.56,24.38,24.44,30300,14.1892127071481,14.1892127071481,14.0852201058742,14.1198843062989,52446.0387872761,0.0,1.0
2000-07-27,24.13,24.31,23.94,24.31,7200,13.9407859374383,14.0447785387122,13.831015969427,14.0447785387122,12462.4250583626,0.0,1.0
2000-07-28,23.5,23.75,23.5,23.75,3000,13.5768118329797,13.7212460014156,13.5768118329797,13.7212460014156,5192.67710765108,0.0,1.0
2000-07-31,24.06,24.06,24.06,24.06,800,13.9003443702762,13.9003443702762,13.9003443702762,13.9003443702762,1384.71389537363,0.0,1.0
2000-08-01,23.75,23.94,23.75,23.81,21300,13.7212460014156,13.831015969427,13.7212460014156,13.7559102018403,36868.0074643228,0.0,1.0
2000-08-02,23.63,23.94,23.63,23.75,4400,13.6519176005664,13.831015969427,13.6519176005664,13.7212460014156,7615.92642455492,0.0,1.0
2000-08-03,23.38,23.5,23.19,23.5,21200,13.5074834321304,13.5768118329797,13.3977134641191,13.5768118329797,36694.9182274011,0.0,1.0
2000-08-04,23.5,23.81,23.5,23.81,1000,13.5768118329797,13.7559102018403,13.5768118329797,13.7559102018403,1730.89236921703,0.0,1.0
2000-08-07,23.75,23.75,23.75,23.75,600,13.7212460014156,13.7212460014156,13.7212460014156,13.7212460014156,1038.53542153022,0.0,1.0
2000-08-08,23.63,23.69,23.63,23.69,29200,13.6519176005664,13.686581800991,13.6519176005664,13.686581800991,50542.0571811372,0.0,1.0
2000-08-09,23.81,23.88,23.63,23.81,4400,13.7559102018403,13.7963517690023,13.6519176005664,13.7559102018403,7615.92642455491,0.0,1.0
2000-08-10,24.06,24.13,23.88,24.13,900,13.9003443702762,13.9407859374383,13.7963517690023,13.9407859374383,1557.80313229533,0.0,1.0
2000-08-11,24.0,24.06,23.81,23.88,24000,13.8656801698516,13.9003443702762,13.7559102018403,13.7963517690023,41541.4168612087,0.0,1.0
2000-08-14,24.25,24.25,23.81,23.81,5000,14.0101143382875,14.0101143382875,13.7559102018403,13.7559102018403,8654.46184608517,0.0,1.0
2000-08-15,24.38,24.38,24.13,24.13,12100,14.0852201058742,14.0852201058742,13.9407859374383,13.9407859374383,20943.7976675261,0.0,1.0
2000-08-16,24.31,24.38,24.19,24.38,7100,14.0447785387122,14.0852201058742,13.9754501378629,14.0852201058742,12289.3358214409,0.0,1.0
2000-08-17,24.75,24.75,24.5,24.75,4000,14.2989826751595,14.2989826751595,14.1545485067235,14.2989826751595,6923.56947686809,0.0,1.0
2000-08-18,24.44,24.63,24.31,24.63,3900,14.1198843062989,14.2296542743102,14.0447785387122,14.2296542743102,6750.4802399464,0.0,1.0
2000-08-21,24.19,24.5,24.13,24.5,1800,13.9754501378629,14.1545485067235,13.9407859374383,14.1545485067235,3115.60626459066,0.0,1.0
2000-08-22,24.5,24.63,24.31,24.5,16700,14.1545485067235,14.2296542743102,14.0447785387122,14.1545485067235,28905.9025659244,0.0,1.0
2000-08-23,24.44,24.44,24.0,24.0,18400,14.1198843062989,14.1198843062989,13.8656801698516,13.8656801698516,31848.4195935933,0.0,1.0
2000-08-24,24.06,24.25,24.06,24.13,6600,14.0307395375402,14.1415392263238,14.0307395375402,14.0715604755131,11317.7213200438,0.2257,1.0
2000-08-25,24.13,24.13,24.13,24.13,1400,14.0715604755131,14.0715604755131,14.0715604755131,14.0715604755131,2400.72876485777,0.0,1.0
2000-08-28,24.13,24.31,24.0,24.25,6800,14.0715604755131,14.1765286017291,13.9957501621349,14.1415392263238,11660.6825721663,0.0,1.0
2000-08-29,23.75,24.13,23.75,24.13,2200,13.849961097946,14.0715604755131,13.849961097946,14.0715604755131,3772.57377334792,0.0,1.0
2000-08-30,23.63,23.94,23.63,23.94,15400,13.7799823471353,13.9607607867295,13.7799823471353,13.9607607867295,26408.0164134355,0.0,1.0
2000-08-31,23.63,23.94,23.44,23.94,7500,13.7799823471353,13.9607607867295,13.6691826583517,13.9607607867295,12861.0469545952,0.0,1.0
2000-09-01,24.0,24.19,23.88,24.13,24600,13.9957501621349,14.1065498509184,13.9257714113242,14.0715604755131,42184.2340110722,0.0,1.0
2000-09-05,23.88,24.13,23.81,24.06,19800,13.9257714113242,14.0715604755131,13.8849504733513,14.0307395375402,33953.1639601313,0.0,1.0
2000-09-06,23.38,23.69,23.31,23.63,2800,13.6341932829464,13.8149717225406,13.5933723449735,13.7799823471353,4801.45752971554,0.0,1.0
2000-09-07,23.75,23.75,23.5,23.63,10000,13.849961097946,13.849961097946,13.7041720337571,13.7799823471353,17148.0626061269,0.0,1.0
2000-09-08,23.13,23.13,22.81,23.13,30400,13.4884042187575,13.4884042187575,13.3017942165957,13.4884042187575,52130.1103226258,0.0,1.0
2000-09-11,23.13,23.13,22.81,22.81,1000,13.4884042187575,13.4884042187575,13.3017942165957,13.3017942165957,1714.80626061269,0.0,1.0
2000-09-12,23.0,23.31,22.94,23.31,900,13.4125939053792,13.5933723449735,13.3776045299739,13.5933723449735,1543.32563455143,0.0,1.0
2000-09-13,22.75,23.06,22.69,22.69,12100,13.2668048411903,13.4475832807846,13.231815465785,13.231815465785,20749.1557534137,0.0,1.0
2000-09-14,22.69,22.94,22.56,22.94,18400,13.231815465785,13.3776045299739,13.1560051524068,13.3776045299739,31552.4351952736,0.0,1.0
2000-09-15,22.25,22.75,22.25,22.5,11400,12.9752267128125,13.2668048411903,12.9752267128125,13.1210157770014,19548.7913709848,0.0,1.0
2000-09-18,22.31,22.56,22.31,22.56,3500,13.0102160882179,13.1560051524068,13.0102160882179,13.1560051524068,6001.82191214442,0.0,1.0
2000-09-19,22.25,22.56,22.19,22.56,14600,12.9752267128125,13.1560051524068,12.9402373374072,13.1560051524068,25036.1714049454,0.0,1.0
2000-09-20,22.06,22.19,22.0,22.13,13400,12.864427024029,12.9402373374072,12.8294376486236,12.9052479620019,22978.40389221,0.0,1.0
2000-09-21,22.06,22.31,22.0,22.13,6400,12.864427024029,13.0102160882179,12.8294376486236,12.9052479620019,10974.7600679212,0.0,1.0
2000-09-22,22.5,22.56,22.5,22.5,3900,13.1210157770014,13.1560051524068,13.1210157770014,13.1210157770014,6687.74441638953,0.0,1.0
2000-09-25,22.19,22.63,22.19,22.38,21400,12.9402373374072,13.1968260903797,12.9402373374072,13.0510370261908,36696.8539771116,0.0,1.0
2000-09-26,22.38,22.5,22.31,22.5,2100,13.0510370261908,13.1210157770014,13.0102160882179,13.1210157770014,3601.09314728665,0.0,1.0
2000-09-27,22.63,22.63,22.31,22.44,2400,13.1968260903797,13.1968260903797,13.0102160882179,13.0860264015961,4115.53502547046,0.0,1.0
2000-09-28,22.63,22.63,22.31,22.63,14900,13.1968260903797,13.1968260903797,13.0102160882179,13.1968260903797,25550.6132831291,0.0,1.0
2000-09-29,22.69,22.69,22.25,22.25,1800,13.231815465785,13.231815465785,12.9752267128125,12.9752267128125,3086.65126910285,0.0,1.0
2000-10-02,22.69,22.69,22.56,22.56,500,13.231815465785,13.231815465785,13.1560051524068,13.1560051524068,857.403130306348,0.0,1.0
2000-10-03,22.63,22.75,22.5,22.56,18900,13.1968260903797,13.2668048411903,13.1210157770014,13.1560051524068,32409.8383255798,0.0,1.0
2000-10-04,22.56,22.69,22.56,22.69,1100,13.1560051524068,13.231815465785,13.1560051524068,13.231815465785,1886.28688667396,0.0,1.0
2000-10-05,22.38,22.75,22.38,22.75,78400,13.0510370261908,13.2668048411903,13.0510370261908,13.2668048411903,134440.810832035,0.0,1.0
2000-10-06,22.5,22.5,22.38,22.5,1000,13.1210157770014,13.1210157770014,13.0510370261908,13.1210157770014,1714.8062606127,0.0,1.0
2000-10-09,22.25,22.25,22.0,22.13,900,12.9752267128125,12.9752267128125,12.8294376486236,12.9052479620019,1543.32563455143,0.0,1.0
2000-10-10,22.13,22.38,22.13,22.38,700,12.9052479620019,13.0510370261908,12.9052479620019,13.0510370261908,1200.36438242888,0.0,1.0
2000-10-11,21.81,22.0,21.81,21.88,1400,12.7186379598401,12.8294376486236,12.7186379598401,12.7594588978129,2400.72876485776,0.0,1.0
2000-10-12,21.88,22.0,21.69,22.0,6700,12.7594588978129,12.8294376486236,12.6486592090294,12.8294376486236,11489.2019461051,0.0,1.0
2000-10-13,22.19,22.19,21.75,21.75,4100,12.9402373374072,12.9402373374072,12.6836485844347,12.6836485844347,7030.70566851204,0.0,1.0
2000-10-16,21.5,22.19,21.5,21.5,1600,12.5378595202458,12.9402373374072,12.5378595202458,12.5378595202458,2743.69001698031,0.0,1.0
2000-10-17,21.06,21.56,21.06,21.56,9400,12.2812707672733,12.5728488956512,12.2812707672733,12.5728488956512,16119.1788497594,0.0,1.0
2000-10-18,20.81,21.31,20.81,21.19,2100,12.1354817030844,12.4270598314622,12.1354817030844,12.3570810806516,3601.09314728667,0.0,1.0
2000-10-19,21.94,21.94,21.19,21.19,2600,12.7944482732183,12.7944482732183,12.3570810806516,12.3570810806516,4458.496277593,0.0,1.0
2000-10-20,21.81,21.81,21.44,21.69,164600,12.7186379598401,12.7186379598401,12.5028701448405,12.6486592090294,282257.110496849,0.0,1.0
2000-10-23,21.56,21.63,21.44,21.44,4100,12.5728488956512,12.613669833624,12.5028701448405,12.5028701448405,7030.70566851202,0.0,1.0
2000-10-24,21.81,23.06,21.81,22.94,400,12.7186379598401,13.4475832807846,12.7186379598401,13.3776045299739,685.922504245076,0.0,1.0
2000-10-25,21.63,21.63,21.38,21.56,9800,12.613669833624,12.613669833624,12.4678807694351,12.5728488956512,16805.1013540045,0.0,1.0
2000-10-26,21.31,21.5,21.31,21.44,29700,12.4270598314622,12.5378595202458,12.4270598314622,12.5028701448405,50929.7459401972,0.0,1.0
2000-10-27,21.75,22.06,21.75,21.81,4000,12.6836485844347,12.864427024029,12.6836485844347,12.7186379598401,6859.22504245079,0.0,1.0
2000-10-30,21.81,21.81,21.81,21.81,400,12.7186379598401,12.7186379598401,12.7186379598401,12.7186379598401,685.922504245076,0.0,1.0
2000-10-31,22.75,22.88,22.13,22.13,26800,13.2668048411903,13.3426151545686,12.9052479620019,12.9052479620019,45956.8077844204,0.0,1.0
2000-11-01,22.44,22.69,22.13,22.13,26900,13.0860264015961,13.231815465785,12.9052479620019,12.9052479620019,46128.2884104815,0.0,1.0
2000-11-02,22.5,22.5,22.31,22.31,2800,13.1210157770014,13.1210157770014,13.0102160882179,13.0102160882179,4801.45752971556,0.0,1.0
2000-11-03,22.75,22.75,22.5,22.5,4700,13.2668048411903,13.2668048411903,13.1210157770014,13.1210157770014,8059.58942487969,0.0,1.0
2000-11-06,22.69,22.81,22.69,22.69,1200,13.231815465785,13.3017942165957,13.231815465785,13.231815465785,2057.76751273523,0.0,1.0
2000-11-07,22.75,22.75,22.63,22.63,1600,13.2668048411903,13.2668048411903,13.1968260903797,13.1968260903797,2743.69001698032,0.0,1.0
2000-11-08,22.19,22.44,22.19,22.44,4100,12.9402373374072,13.0860264015961,12.9402373374072,13.0860264015961,7030.70566851204,0.0,1.0
2000-11-09,22.69,22.69,22.19,22.19,1800,13.231815465785,13.231815465785,12.9402373374072,12.9402373374072,3086.65126910285,0.0,1.0
2000-11-10,22.19,22.56,22.19,22.56,1200,12.9402373374072,13.1560051524068,12.9402373374072,13.1560051524068,2057.76751273523,0.0,1.0
2000-11-13,22.0,22.25,22.0,22.25,37200,12.8294376486236,12.9752267128125,12.8294376486236,12.9752267128125,63790.7928947924,0.0,1.0
2000-11-14,22.56,22.56,22.19,22.19,37000,13.1560051524068,13.1560051524068,12.9402373374072,12.9402373374072,63447.8316426696,0.0,1.0
2000-11-15,22.5,22.81,22.31,22.81,9200,13.1210157770014,13.3017942165957,13.0102160882179,13.3017942165957,15776.2175976368,0.0,1.0
2000-11-16,21.94,22.56,21.94,22.56,2300,12.7944482732183,13.1560051524068,12.7944482732183,13.1560051524068,3944.05439940919,0.0,1.0
2000-11-17,22.19,22.5,22.19,22.31,3400,12.9402373374072,13.1210157770014,12.9402373374072,13.0102160882179,5830.34128608316,0.0,1.0
2000-11-20,21.88,22.06,21.81,22.0,5200,12.7594588978129,12.864427024029,12.7186379598401,12.8294376486236,8916.99255518605,0.0,1.0
2000-11-21,21.81,22.06,21.81,21.94,4300,12.7186379598401,12.864427024029,12.7186379598401,12.7944482732183,7373.66692063456,0.0,1.0
2000-11-22,21.31,21.69,21.31,21.38,1200,12.4270598314622,12.6486592090294,12.4270598314622,12.4678807694351,2057.76751273524,0.0,1.0
2000-11-24,21.5,21.69,21.44,21.69,6400,12.5378595202458,12.6486592090294,12.5028701448405,12.6486592090294,10974.7600679213,0.0,1.0
2000-11-27,22.25,22.25,21.81,21.81,4900,12.9752267128125,12.9752267128125,12.7186379598401,12.7186379598401,8402.55067700222,0.0,1.0
2000-11-28,22.06,22.13,22.0,22.13,800,12.864427024029,12.9052479620019,12.8294376486236,12.9052479620019,1371.84500849015,0.0,1.0
2000-11-29,22.13,22.25,21.94,22.19,3100,12.9052479620019,12.9752267128125,12.7944482732183,12.9402373374072,5315.89940789933,0.0,1.0
2000-11-30,21.88,22.0,21.88,21.88,5600,12.7594588978129,12.8294376486236,12.7594588978129,12.7594588978129,9602.91505943113,0.0,1.0
2000-12-01,22.31,22.31,22.0,22.0,15000,13.0102160882179,13.0102160882179,12.8294376486236,12.8294376486236,25722.0939091904,0.0,1.0
2000-12-04,22.38,22.38,22.13,22.13,4300,13.0510370261908,13.0510370261908,12.9052479620019,12.9052479620019,7373.66692063456,0.0,1.0
2000-12-05,22.44,22.44,22.31,22.31,3300,13.0860264015961,13.0860264015961,13.0102160882179,13.0102160882179,5658.86066002189,0.0,1.0
2000-12-06,22.44,22.44,22.0,22.06,22000,13.0860264015961,13.0860264015961,12.8294376486236,12.864427024029,37725.7377334793,0.0,1.0
2000-12-07,22.5,22.5,22.25,22.44,1300,13.1210157770014,13.1210157770014,12.9752267128125,13.0860264015961,2229.24813879651,0.0,1.0
2000-12-08,22.25,22.5,22.25,22.44,3600,12.9752267128125,13.1210157770014,12.9752267128125,13.0860264015961,6173.30253820571,0.0,1.0
2000-12-11,22.25,22.44,22.25,22.25,39200,12.9752267128125,13.0860264015961,12.9752267128125,12.9752267128125,67220.4054160178,0.0,1.0
2000-12-12,22.19,22.19,21.88,22.13,72300,12.9402373374072,12.9402373374072,12.7594588978129,12.9052479620019,123980.492642298,0.0,1.0
2000-12-13,21.75,22.06,21.75,21.81,28900,12.6836485844347,12.864427024029,12.6836485844347,12.7186379598401,49557.900931707,0.0,1.0
2000-12-14,21.81,21.88,21.63,21.88,8400,12.7186379598401,12.7594588978129,12.613669833624,12.7594588978129,14404.3725891466,0.0,1.0
2000-12-15,21.44,21.63,21.44,21.63,38000,12.5028701448405,12.613669833624,12.5028701448405,12.613669833624,65162.6379032823,0.0,1.0
2000-12-18,21.38,21.63,21.38,21.5,3900,12.4678807694351,12.613669833624,12.4678807694351,12.5378595202458,6687.74441638953,0.0,1.0
2000-12-19,21.63,21.75,21.38,21.38,17100,12.613669833624,12.6836485844347,12.4678807694351,12.4678807694351,29323.1870564772,0.0,1.0
2000-12-20,21.25,21.5,21.13,21.31,8500,12.3920704560569,12.5378595202458,12.3220917052462,12.4270598314622,14575.8532152079,0.0,1.0
2000-12-21,21.88,22.0,21.31,21.31,17200,12.7594588978129,12.8294376486236,12.4270598314622,12.4270598314622,29494.6676825385,0.0,1.0
2000-12-22,22.25,22.38,22.0,22.38,6000,12.9752267128125,13.0510370261908,12.8294376486236,13.0510370261908,10288.8375636762,0.0,1.0
2000-12-26,22.31,22.38,22.31,22.38,400,13.0102160882179,13.0510370261908,13.0102160882179,13.0510370261908,685.922504245076,0.0,1.0
2000-12-27,22.56,22.63,22.31,22.31,10800,13.1560051524068,13.1968260903797,13.0102160882179,13.0102160882179,18519.9076146171,0.0,1.0
2000-12-28,23.0,23.0,22.69,22.81,6400,13.4125939053792,13.4125939053792,13.231815465785,13.3017942165957,10974.7600679213,0.0,1.0
2000-12-29,22.69,22.81,22.63,22.69,18800,13.231815465785,13.3017942165957,13.1968260903797,13.231815465785,32238.3576995187,0.0,1.0
2001-01-02,22.63,23.13,22.63,22.81,4200,13.1968260903797,13.4884042187575,13.1968260903797,13.3017942165957,7202.1862945733,0.0,1.0
2001-01-03,23.38,23.38,22.63,22.63,3800,13.6341932829464,13.6341932829464,13.1968260903797,13.1968260903797,6516.26379032823,0.0,1.0
2001-01-04,23.19,23.19,22.94,23.19,6700,13.5233935941628,13.5233935941628,13.3776045299739,13.5233935941628,11489.2019461051,0.0,1.0
2001-01-05,23.0,23.31,23.0,23.25,3900,13.4125939053792,13.5933723449735,13.4125939053792,13.5583829695682,6687.74441638953,0.0,1.0
2001-01-08,22.94,23.06,22.75,22.75,2000,13.3776045299739,13.4475832807846,13.2668048411903,13.2668048411903,3429.61252122539,0.0,1.0
2001-01-09,23.0,23.0,22.63,22.63,4200,13.4125939053792,13.4125939053792,13.1968260903797,13.1968260903797,7202.18629457334,0.0,1.0
2001-01-10,22.56,22.81,22.56,22.56,3100,13.1560051524068,13.3017942165957,13.1560051524068,13.1560051524068,5315.89940789934,0.0,1.0
2001-01-11,23.25,23.25,23.06,23.13,3200,13.5583829695682,13.5583829695682,13.4475832807846,13.4884042187575,5487.3800339606,0.0,1.0
2001-01-12,23.13,23.38,23.0,23.0,2600,13.4884042187575,13.6341932829464,13.4125939053792,13.4125939053792,4458.496277593,0.0,1.0
2001-01-16,22.81,22.94,22.81,22.94,300,13.3017942165957,13.3776045299739,13.3017942165957,13.3776045299739,514.441878183807,0.0,1.0
2001-01-17,22.88,23.0,22.56,23.0,43000,13.3426151545686,13.4125939053792,13.1560051524068,13.4125939053792,73736.6692063457,0.0,1.0
2001-01-18,23.06,23.06,23.0,23.0,4100,13.4475832807846,13.4475832807846,13.4125939053792,13.4125939053792,7030.70566851204,0.0,1.0
2001-01-19,22.75,22.88,22.75,22.88,5300,13.2668048411903,13.3426151545686,13.2668048411903,13.3426151545686,9088.47318124731,0.0,1.0
2001-01-22,22.69,22.69,22.5,22.5,12300,13.231815465785,13.231815465785,13.1210157770014,13.1210157770014,21092.1170055361,0.0,1.0
2001-01-23,22.81,22.94,22.56,22.56,3400,13.3017942165957,13.3776045299739,13.1560051524068,13.1560051524068,5830.34128608315,0.0,1.0
2001-01-24,22.69,22.81,22.69,22.81,14300,13.231815465785,13.3017942165957,13.231815465785,13.3017942165957,24521.7295267615,0.0,1.0
2001-01-25,22.5,22.63,22.31,22.31,1500,13.1210157770014,13.1968260903797,13.0102160882179,13.0102160882179,2572.20939091905,0.0,1.0
2001-01-26,22.31,22.69,22.31,22.69,6300,13.0102160882179,13.231815465785,13.0102160882179,13.231815465785,10803.2794418599,0.0,1.0
2001-01-29,22.4,22.55,22.3,22.4,55200,13.0627001513259,13.1501735898392,13.0043845256503,13.0627001513259,94657.3055858205,0.0,1.0
2001-01-30,22.55,22.55,22.25,22.25,10000,13.1501735898392,13.1501735898392,12.9752267128125,12.9752267128125,17148.062606127,0.0,1.0
2001-01-31,22.82,23.05,22.75,22.75,17700,13.3076257791632,13.441751718217,13.2668048411903,13.2668048411903,30352.0708128448,0.0,1.0
2001-02-01,23.1,23.85,22.76,23.85,4700,13.4709095310548,13.9082767236215,13.2726364037579,13.9082767236215,8059.58942487967,0.0,1.0
2001-02-02,22.75,22.8,22.55,22.55,11000,13.2668048411903,13.2959626540281,13.1501735898392,13.1501735898392,18862.8688667397,0.0,1.0
2001-02-05,23.0,23.05,22.8,22.8,1600,13.4125939053792,13.441751718217,13.2959626540281,13.2959626540281,2743.69001698032,0.0,1.0
2001-02-06,22.55,22.94,22.55,22.94,1500,13.1501735898392,13.3776045299739,13.1501735898392,13.3776045299739,2572.20939091904,0.0,1.0
2001-02-07,22.54,22.75,22.45,22.75,2500,13.1443420272717,13.2668048411903,13.0918579641637,13.2668048411903,4287.01565153172,0.0,1.0
2001-02-08,22.35,22.45,22.2,22.2,2900,13.0335423384881,13.0918579641637,12.9460688999747,12.9460688999747,4972.93815577681,0.0,1.0
2001-02-09,22.35,22.4,22.35,22.39,600,13.0335423384881,13.0627001513259,13.0335423384881,13.0568685887583,1028.88375636762,0.0,1.0
2001-02-12,22.41,22.65,22.36,22.49,7000,13.0685317138934,13.2084892155148,13.0393739010556,13.1151842144339,12003.6438242889,0.0,1.0
2001-02-13,22.47,22.47,22.45,22.45,8700,13.1035210892988,13.1035210892988,13.0918579641637,13.0918579641637,14918.8144673304,0.0,1.0
2001-02-14,22.2,22.27,22.0,22.0,4600,12.9460688999747,12.9868898379476,12.8294376486236,12.8294376486236,7888.10879881842,0.0,1.0
2001-02-15,22.05,22.05,21.8,22.05,4300,12.8585954614614,12.8585954614614,12.7128063972725,12.8585954614614,7373.66692063459,0.0,1.0
2001-02-16,21.95,22.0,21.75,21.75,3700,12.8002798357858,12.8294376486236,12.6836485844347,12.6836485844347,6344.78316426699,0.0,1.0
2001-02-20,21.59,21.85,21.55,21.55,24600,12.5903435833538,12.7419642101103,12.5670173330836,12.5670173330836,42184.2340110724,0.0,1.0
2001-02-21,21.33,21.55,21.33,21.5,39600,12.4387229565974,12.5670173330836,12.4387229565974,12.5378595202458,67906.3279202625,0.0,1.0
2001-02-22,21.1,21.1,21.06,21.06,400,12.3045970175436,12.3045970175436,12.2812707672733,12.2812707672733,685.922504245076,0.0,1.0
2001-02-23,21.02,21.02,20.75,20.85,3800,12.2579445170031,12.2579445170031,12.1004923276791,12.1588079533547,6516.26379032825,0.0,1.0
2001-02-26,21.2,21.3,21.1,21.1,2200,12.3629126432191,12.4212282688947,12.3045970175436,12.3045970175436,3772.57377334794,0.0,1.0
2001-02-27,21.5,21.65,21.4,21.65,5300,12.5378595202458,12.6253329587592,12.4795438945703,12.6253329587592,9088.47318124729,0.0,1.0
2001-02-28,21.65,21.8,21.45,21.8,34200,12.6253329587592,12.7128063972725,12.508701707408,12.7128063972725,58646.374112954,0.0,1.0
2001-03-01,21.5,21.6,21.3,21.3,10600,12.5378595202458,12.5961751459214,12.4212282688947,12.4212282688947,18176.9463624946,0.0,1.0
2001-03-02,21.75,21.75,21.54,21.75,3300,12.6836485844347,12.6836485844347,12.561185770516,12.6836485844347,5658.8606600219,0.0,1.0
2001-03-05,21.67,21.7,21.3,21.3,5300,12.6369960838943,12.6544907715969,12.4212282688947,12.4212282688947,9088.47318124726,0.0,1.0
2001-03-06,22.05,22.05,21.75,21.75,5200,12.8585954614614,12.8585954614614,12.6836485844347,12.6836485844347,8916.99255518602,0.0,1.0
2001-03-07,21.95,22.0,21.7,22.0,2900,12.8002798357858,12.8294376486236,12.6544907715969,12.8294376486236,4972.93815577683,0.0,1.0
2001-03-08,21.65,21.9,21.65,21.9,700,12.6253329587592,12.7711220229481,12.6253329587592,12.7711220229481,1200.36438242888,0.0,1.0
2001-03-09,21.5,21.72,21.5,21.65,21600,12.5378595202458,12.6661538967321,12.5378595202458,12.6253329587592,37039.8152292342,0.0,1.0
2001-03-12,20.9,21.4,20.9,21.1,63400,12.1879657661924,12.4795438945703,12.1879657661924,12.3045970175436,108718.716922845,0.0,1.0
2001-03-13,20.6,21.0,20.6,21.0,300,12.0130188891658,12.246281391868,12.0130188891658,12.246281391868,514.441878183807,0.0,1.0
2001-03-14,20.15,20.55,20.15,20.4,5100,11.7505985736257,11.983861076328,11.7505985736257,11.8963876378146,8745.51192912476,0.0,1.0
2001-03-15,20.15,20.25,20.1,20.15,800,11.7505985736257,11.8089141993013,11.7214407607879,11.7505985736257,1371.84500849016,0.0,1.0
2001-03-16,19.55,19.8,19.55,19.8,6100,11.4007048195724,11.5464938837613,11.4007048195724,11.5464938837613,10460.3181897374,0.0,1.0
2001-03-19,19.75,19.75,19.4,19.55,1100,11.5173360709235,11.5173360709235,11.313231381059,11.4007048195724,1886.28688667396,0.0,1.0
2001-03-20,19.9,19.9,19.7,19.7,6100,11.6048095094368,11.6048095094368,11.4881782580857,11.4881782580857,10460.3181897375,0.0,1.0
2001-03-21,19.15,19.5,19.15,19.2,22800,11.1674423168701,11.3715470067346,11.1674423168701,11.1966001297079,39097.5827419695,0.0,1.0
2001-03-22,18.55,18.55,18.1,18.45,11500,10.8175485628167,10.8175485628167,10.5551282472767,10.7592329371412,19720.2719970461,0.0,1.0
2001-03-23,18.95,18.95,18.65,18.75,3800,11.050811065519,11.050811065519,10.8758641884923,10.9341798141679,6516.26379032823,0.0,1.0
2001-03-26,19.4,19.6,19.3,19.6,5700,11.313231381059,11.4298626324101,11.2549157553835,11.4298626324101,9774.39568549237,0.0,1.0
2001-03-27,20.15,20.15,19.7,19.95,7300,11.7505985736257,11.7505985736257,11.4881782580857,11.6339673222746,12518.0857024727,0.0,1.0
2001-03-28,19.3,19.35,19.3,19.35,36100,11.2549157553835,11.2840735682212,11.2549157553835,11.2840735682212,61904.506008118,0.0,1.0
2001-03-29,19.21,19.3,19.15,19.3,400,11.2024316922754,11.2549157553835,11.1674423168701,11.2549157553835,685.922504245081,0.0,1.0
2001-03-30,19.35,19.55,19.3,19.3,1300,11.2840735682212,11.4007048195724,11.2549157553835,11.2549157553835,2229.24813879651,0.0,1.0
2001-04-02,19.4,19.55,19.4,19.55,18800,11.313231381059,11.4007048195724,11.313231381059,11.4007048195724,32238.3576995187,0.0,1.0
2001-04-03,19.0,19.0,19.0,19.0,1500,11.0799688783568,11.0799688783568,11.0799688783568,11.0799688783568,2572.20939091903,0.0,1.0
2001-04-04,19.35,19.35,19.11,19.15,5500,11.2840735682212,11.2840735682212,11.1441160665999,11.1674423168701,9431.43443336985,0.0,1.0
2001-04-05,19.87,20.1,19.85,19.85,23900,11.5873148217342,11.7214407607879,11.575651696599,11.575651696599,40983.8696286432,0.0,1.0
2001-04-06,19.45,19.75,19.4,19.7,11400,11.3423891938968,11.5173360709235,11.313231381059,11.4881782580857,19548.7913709847,0.0,1.0
2001-04-09,20.0,20.05,19.7,19.75,9000,11.6631251351124,11.6922829479502,11.4881782580857,11.5173360709235,15433.2563455142,0.0,1.0
2001-04-10,19.95,20.2,19.9,20.2,36100,11.6339673222746,11.7797563864635,11.6048095094368,11.7797563864635,61904.5060081183,0.0,1.0
2001-04-11,20.15,20.2,20.0,20.0,1200,11.7505985736257,11.7797563864635,11.6631251351124,11.6631251351124,2057.76751273524,0.0,1.0
2001-04-12,20.3,20.3,20.1,20.1,1400,11.8380720121391,11.8380720121391,11.7214407607879,11.7214407607879,2400.72876485777,0.0,1.0
2001-04-16,20.2,20.2,20.2,20.2,500,11.7797563864635,11.7797563864635,11.7797563864635,11.7797563864635,857.403130306348,0.0,1.0
2001-04-17,19.91,19.91,19.8,19.8,700,11.6106410720044,11.6106410720044,11.5464938837613,11.5464938837613,1200.36438242888,0.0,1.0
2001-04-18,20.55,20.6,20.55,20.56,1700,11.983861076328,12.0130188891658,11.983861076328,11.9896926388955,2915.17064304158,0.0,1.0
2001-04-19,20.35,20.35,20.2,20.2,600,11.8672298249769,11.8672298249769,11.7797563864635,11.7797563864635,1028.88375636761,0.0,1.0
2001-04-20,20.65,20.65,20.35,20.4,11500,12.0421767020035,12.0421767020035,11.8672298249769,11.8963876378146,19720.271997046,0.0,1.0
2001-04-23,20.3,20.3,20.1,20.1,1400,11.8380720121391,11.8380720121391,11.7214407607879,11.7214407607879,2400.72876485777,0.0,1.0
2001-04-24,20.3,20.5,20.2,20.2,7500,11.8380720121391,11.9547032634902,11.7797563864635,11.7797563864635,12861.0469545952,0.0,1.0
2001-04-25,20.55,20.55,20.55,20.55,600,11.983861076328,11.983861076328,11.983861076328,11.983861076328,1028.88375636761,0.0,1.0
2001-04-26,20.75,20.85,20.75,20.85,400,12.1004923276791,12.1588079533547,12.1004923276791,12.1588079533547,685.922504245078,0.0,1.0
2001-04-27,21.05,21.05,20.75,20.8,2900,12.2754392047058,12.2754392047058,12.1004923276791,12.1296501405169,4972.93815577681,0.0,1.0
2001-04-30,20.71,20.85,20.6,20.6,1900,12.0771660774089,12.1588079533547,12.0130188891658,12.0130188891658,3258.13189516411,0.0,1.0
2001-05-01,21.05,21.05,20.75,20.75,900,12.2754392047058,12.2754392047058,12.1004923276791,12.1004923276791,1543.32563455142,0.0,1.0
2001-05-02,20.85,21.1,20.85,21.1,2500,12.1588079533547,12.3045970175436,12.1588079533547,12.3045970175436,4287.01565153172,0.0,1.0
2001-05-03,20.5,20.5,20.5,20.5,100,11.9547032634902,11.9547032634902,11.9547032634902,11.9547032634902,171.480626061269,0.0,1.0
2001-05-04,20.49,20.65,20.35,20.35,4400,11.9488717009226,12.0421767020035,11.8672298249769,11.8672298249769,7545.14754669588,0.0,1.0
2001-05-07,20.4,20.6,20.4,20.45,1500,11.8963876378146,12.0130188891658,11.8963876378146,11.9255454506524,2572.20939091905,0.0,1.0
2001-05-08,20.25,20.29,20.25,20.25,900,11.8089141993013,11.8322404495715,11.8089141993013,11.8089141993013,1543.32563455142,0.0,1.0
2001-05-09,20.25,20.25,20.18,20.18,1000,11.8089141993013,11.8089141993013,11.7680932613284,11.7680932613284,1714.80626061269,0.0,1.0
2001-05-10,20.25,20.25,20.25,20.25,0,11.8089141993013,11.8089141993013,11.8089141993013,11.8089141993013,0,0.0,1.0
2001-05-11,20.62,20.62,20.6,20.6,2500,12.0246820143009,12.0246820143009,12.0130188891658,12.0130188891658,4287.01565153173,0.0,1.0
2001-05-14,20.25,20.45,20.2,20.4,1500,11.8089141993013,11.9255454506524,11.7797563864635,11.8963876378146,2572.20939091904,0.0,1.0
2001-05-15,20.55,20.69,20.45,20.45,31000,11.983861076328,12.0655029522738,11.9255454506524,11.9255454506524,53158.9940789934,0.0,1.0
2001-05-16,20.58,20.58,20.53,20.53,88000,12.0013557640306,12.0013557640306,11.9721979511929,11.9721979511929,150902.950933918,0.0,1.0
2001-05-17,20.85,20.85,20.85,20.85,400,12.1588079533547,12.1588079533547,12.1588079533547,12.1588079533547,685.922504245076,0.0,1.0
2001-05-18,20.7,20.7,20.7,20.7,100,12.0713345148413,12.0713345148413,12.0713345148413,12.0713345148413,171.48062606127,0.0,1.0
2001-05-21,20.88,21.0,20.8,21.0,6800,12.1763026410573,12.246281391868,12.1296501405169,12.246281391868,11660.6825721664,0.0,1.0
2001-05-22,20.87,20.87,20.75,20.75,600,12.1704710784898,12.1704710784898,12.1004923276791,12.1004923276791,1028.88375636761,0.0,1.0
2001-05-23,20.3,20.6,20.3,20.55,10100,11.8380720121391,12.0130188891658,11.8380720121391,11.983861076328,17319.5432321882,0.0,1.0
2001-05-24,20.3,20.46,20.3,20.35,76200,11.8380720121391,11.93137701322,11.8380720121391,11.8672298249769,130668.237058687,0.0,1.0
2001-05-25,20.3,20.4,20.15,20.35,5400,11.8380720121391,11.8963876378146,11.7505985736257,11.8672298249769,9259.95380730853,0.0,1.0
2001-05-29,20.1,20.4,20.1,20.4,2300,11.7214407607879,11.8963876378146,11.7214407607879,11.8963876378146,3944.05439940921,0.0,1.0
2001-05-30,20.0,20.25,19.95,20.25,5500,11.6631251351124,11.8089141993013,11.6339673222746,11.8089141993013,9431.43443336981,0.0,1.0
2001-05-31,19.9,20.1,19.9,20.1,3400,11.6048095094368,11.7214407607879,11.6048095094368,11.7214407607879,5830.34128608317,0.0,1.0
2001-06-01,19.8,19.8,19.7,19.8,3200,11.5464938837613,11.5464938837613,11.4881782580857,11.5464938837613,5487.38003396061,0.0,1.0
2001-06-04,19.85,20.1,19.75,19.9,7900,11.575651696599,11.7214407607879,11.5173360709235,11.6048095094368,13546.9694588403,0.0,1.0
2001-06-05,20.2,20.3,20.1,20.1,3500,11.7797563864635,11.8380720121391,11.7214407607879,11.7214407607879,6001.82191214444,0.0,1.0
2001-06-06,20.0,20.15,19.95,20.15,13300,11.6631251351124,11.7505985736257,11.6339673222746,11.7505985736257,22806.9232661488,0.0,1.0
2001-06-07,20.2,20.2,19.85,20.0,8900,11.7797563864635,11.7797563864635,11.575651696599,11.6631251351124,15261.775719453,0.0,1.0
2001-06-08,20.03,20.1,19.9,20.1,500,11.6806198228151,11.7214407607879,11.6048095094368,11.7214407607879,857.403130306344,0.0,1.0
2001-06-11,19.57,19.65,19.57,19.65,2700,11.4123679447075,11.4590204452479,11.4123679447075,11.4590204452479,4629.97690365426,0.0,1.0
2001-06-12,19.6,19.75,19.59,19.75,84300,11.4298626324101,11.5173360709235,11.4240310698426,11.5173360709235,144558.167769651,0.0,1.0
2001-06-13,20.0,20.0,19.85,19.89,18500,11.6631251351124,11.6631251351124,11.575651696599,11.5989779468693,31723.9158213348,0.0,1.0
2001-06-14,19.45,19.6,19.45,19.6,1000,11.3423891938968,11.4298626324101,11.3423891938968,11.4298626324101,1714.80626061269,0.0,1.0
2001-06-15,19.55,19.68,19.36,19.53,1500,11.4007048195724,11.4765151329506,11.2899051307888,11.3890416944372,2572.20939091903,0.0,1.0
2001-06-18,19.5,19.5,19.35,19.35,5600,11.3715470067346,11.3715470067346,11.2840735682212,11.2840735682212,9602.91505943107,0.0,1.0
2001-06-19,19.15,19.6,19.15,19.6,10700,11.1674423168701,11.4298626324101,11.1674423168701,11.4298626324101,18348.4269885558,0.0,1.0
2001-06-20,19.02,19.05,18.9,19.05,13700,11.0916320034919,11.1091266911945,11.0216532526812,11.1091266911945,23492.8457703939,0.0,1.0
2001-06-21,19.1,19.1,18.96,18.96,1000,11.1382845040323,11.1382845040323,11.0566426280865,11.0566426280865,1714.8062606127,0.0,1.0
2001-06-22,19.45,19.45,19.25,19.25,1300,11.3423891938968,11.3423891938968,11.2257579425457,11.2257579425457,2229.2481387965,0.0,1.0
2001-06-25,19.65,19.65,19.45,19.45,600,11.4590204452479,11.4590204452479,11.3423891938968,11.3423891938968,1028.88375636762,0.0,1.0
2001-06-26,19.6,19.6,19.2,19.2,1800,11.4298626324101,11.4298626324101,11.1966001297079,11.1966001297079,3086.65126910286,0.0,1.0
2001-06-27,19.1,19.25,19.1,19.15,4900,11.1382845040323,11.2257579425457,11.1382845040323,11.1674423168701,8402.55067700223,0.0,1.0
2001-06-28,19.1,19.15,18.96,18.99,2400,11.1382845040323,11.1674423168701,11.0566426280865,11.0741373157892,4115.53502547048,0.0,1.0
2001-06-29,19.25,19.27,19.2,19.25,61000,11.2257579425457,11.2374210676808,11.1966001297079,11.2257579425457,104603.181897374,0.0,1.0
2001-07-02,19.7,19.7,19.45,19.45,3400,11.4881782580857,11.4881782580857,11.3423891938968,11.3423891938968,5830.34128608316,0.0,1.0
2001-07-03,19.7,19.7,19.7,19.7,0,11.4881782580857,11.4881782580857,11.4881782580857,11.4881782580857,0,0.0,1.0
2001-07-05,19.2,19.2,19.2,19.2,100,11.1966001297079,11.1966001297079,11.1966001297079,11.1966001297079,171.480626061269,0.0,1.0
2001-07-06,19.0,19.0,18.95,18.95,2200,11.0799688783568,11.0799688783568,11.050811065519,11.050811065519,3772.57377334792,0.0,1.0
2001-07-09,19.0,19.0,19.0,19.0,200,11.0799688783568,11.0799688783568,11.0799688783568,11.0799688783568,342.961252122538,0.0,1.0
2001-07-10,18.85,19.15,18.85,19.15,2700,10.9924954398434,11.1674423168701,10.9924954398434,11.1674423168701,4629.97690365429,0.0,1.0
2001-07-11,18.95,19.0,18.75,18.75,4700,11.050811065519,11.0799688783568,10.9341798141679,10.9341798141679,8059.58942487965,0.0,1.0
2001-07-12,19.0,19.0,18.7,18.7,37500,11.0799688783568,11.0799688783568,10.9050220013301,10.9050220013301,64305.2347729759,0.0,1.0
2001-07-13,18.8,18.8,18.8,18.8,100,10.9633376270056,10.9633376270056,10.9633376270056,10.9633376270056,171.48062606127,0.0,1.0
2001-07-16,18.8,18.8,18.8,18.8,0,10.9633376270056,10.9633376270056,10.9633376270056,10.9633376270056,0,0.0,1.0
2001-07-17,18.55,18.55,18.25,18.25,3800,10.8175485628167,10.8175485628167,10.6426016857901,10.6426016857901,6516.26379032826,0.0,1.0
2001-07-18,18.65,18.65,18.45,18.45,2100,10.8758641884923,10.8758641884923,10.7592329371412,10.7592329371412,3601.09314728666,0.0,1.0
2001-07-19,18.8,18.8,18.45,18.45,3200,10.9633376270056,10.9633376270056,10.7592329371412,10.7592329371412,5487.38003396065,0.0,1.0
2001-07-20,18.54,18.65,18.45,18.65,5100,10.8117170002492,10.8758641884923,10.7592329371412,10.8758641884923,8745.51192912473,0.0,1.0
2001-07-23,18.48,18.56,18.4,18.55,10800,10.7767276248438,10.8233801253843,10.7300751243034,10.8175485628167,18519.9076146172,0.0,1.0
2001-07-24,18.48,18.64,18.48,18.64,900,10.7767276248438,10.8700326259247,10.7767276248438,10.8700326259247,1543.32563455143,0.0,1.0
2001-07-25,18.31,18.44,18.25,18.25,4000,10.6775910611954,10.7534013745736,10.6426016857901,10.6426016857901,6859.22504245077,0.0,1.0
2001-07-26,18.46,18.55,18.4,18.55,4000,10.7650644997087,10.8175485628167,10.7300751243034,10.8175485628167,6859.2250424508,0.0,1.0
2001-07-27,18.8,18.8,18.8,18.8,500,10.9633376270056,10.9633376270056,10.9633376270056,10.9633376270056,857.403130306351,0.0,1.0
2001-07-30,18.99,18.99,18.8,18.8,2200,11.0741373157892,11.0741373157892,10.9633376270056,10.9633376270056,3772.57377334793,0.0,1.0
2001-07-31,19.35,19.35,18.99,18.99,20800,11.2840735682212,11.2840735682212,11.0741373157892,11.0741373157892,35667.9702207442,0.0,1.0
2001-08-01,19.49,19.5,19.26,19.5,5500,11.365715444167,11.3715470067346,11.2315895051132,11.3715470067346,9431.43443336984,0.0,1.0
2001-08-02,19.15,19.47,19.15,19.47,1200,11.1674423168701,11.3540523190319,11.1674423168701,11.3540523190319,2057.76751273524,0.0,1.0
2001-08-03,19.07,19.15,18.95,19.15,2800,11.1207898163297,11.1674423168701,11.050811065519,11.1674423168701,4801.45752971553,0.0,1.0
2001-08-06,19.1,19.1,18.85,18.85,600,11.1382845040323,11.1382845040323,10.9924954398434,10.9924954398434,1028.88375636762,0.0,1.0
2001-08-07,19.05,19.05,18.85,18.85,700,11.1091266911945,11.1091266911945,10.9924954398434,10.9924954398434,1200.36438242889,0.0,1.0
2001-08-08,18.74,18.9,18.71,18.71,1700,10.9283482516003,11.0216532526812,10.9108535638976,10.9108535638976,2915.17064304158,0.0,1.0
2001-08-09,18.73,18.87,18.71,18.87,1400,10.9225166890328,11.0041585649785,10.9108535638976,11.0041585649785,2400.72876485776,0.0,1.0
2001-08-10,18.95,18.95,18.75,18.75,30900,11.050811065519,11.050811065519,10.9341798141679,10.9341798141679,52987.5134529322,0.0,1.0
2001-08-13,19.1,19.1,19.0,19.0,1200,11.1382845040323,11.1382845040323,11.0799688783568,11.0799688783568,2057.76751273524,0.0,1.0
2001-08-14,19.2,19.2,19.1,19.18,4100,11.1966001297079,11.1966001297079,11.1382845040323,11.1849370045728,7030.70566851204,0.0,1.0
2001-08-15,19.2,19.2,19.2,19.2,0,11.1966001297079,11.1966001297079,11.1966001297079,11.1966001297079,0,0.0,1.0
2001-08-16,19.45,19.45,19.15,19.19,3400,11.3423891938968,11.3423891938968,11.1674423168701,11.1907685671403,5830.34128608316,0.0,1.0
2001-08-17,18.92,18.95,18.91,18.95,1700,11.0333163778163,11.050811065519,11.0274848152488,11.050811065519,2915.17064304159,0.0,1.0
2001-08-20,18.85,19.1,18.85,19.1,1500,10.9924954398434,11.1382845040323,10.9924954398434,11.1382845040323,2572.20939091905,0.0,1.0
2001-08-21,19.11,19.11,19.1,19.1,400,11.1441160665999,11.1441160665999,11.1382845040323,11.1382845040323,685.922504245077,0.0,1.0
2001-08-22,19.26,19.37,19.26,19.37,400,11.2315895051132,11.2957366933563,11.2315895051132,11.2957366933563,685.92250424508,0.0,1.0
2001-08-23,19.26,19.26,19.26,19.26,0,11.2315895051132,11.2315895051132,11.2315895051132,11.2315895051132,0,0.0,1.0
2001-08-24,19.21,19.35,19.16,19.31,2900,11.368048069194,11.4508969359138,11.3384591882227,11.4272258311367,4900.4894825317,0.284,1.0
2001-08-27,19.26,19.4,19.21,19.35,38500,11.3976369501654,11.4804858168852,11.368048069194,11.4508969359138,65058.2224405068,0.0,1.0
2001-08-28,18.84,19.06,18.83,19.06,11400,11.149090350006,11.27928142628,11.1431725738118,11.27928142628,19263.993138228,0.0,1.0
2001-08-29,19.19,19.19,19.19,19.19,2400,11.3562125168055,11.3562125168055,11.3562125168055,11.3562125168055,4055.57750278484,0.0,1.0
2001-08-30,19.19,19.19,19.19,19.19,0,11.3562125168055,11.3562125168055,11.3562125168055,11.3562125168055,0,0.0,1.0
2001-08-31,18.51,18.75,18.51,18.6,2500,10.9538037355951,11.0958303642576,10.9538037355951,11.0070637213435,4224.55989873421,0.0,1.0
2001-09-04,17.9,17.9,17.9,17.9,200,10.5928193877446,10.5928193877446,10.5928193877446,10.5928193877446,337.964791898736,0.0,1.0
2001-09-05,17.85,17.95,17.84,17.95,2000,10.5632305067732,10.6224082687159,10.557312730579,10.6224082687159,3379.64791898738,0.0,1.0
2001-09-06,17.36,17.45,17.26,17.35,900,10.273259473254,10.3265194590024,10.2140817113113,10.2673416970597,1520.84156354431,0.0,1.0
2001-09-07,17.11,17.11,17.05,17.05,900,10.1253150683972,10.1253150683972,10.0898084112316,10.0898084112316,1520.84156354431,0.0,1.0
2001-09-10,17.0,17.0,16.75,16.75,16900,10.0602195302602,10.0602195302602,9.91227512540345,9.91227512540345,28558.0249154433,0.0,1.0
2001-09-17,15.75,16.05,15.75,16.05,1500,9.32049750597638,9.4980307918045,9.32049750597638,9.4980307918045,2534.73593924052,0.0,1.0
2001-09-18,15.75,15.85,15.75,15.85,800,9.32049750597638,9.37967526791908,9.32049750597638,9.37967526791908,1351.85916759495,0.0,1.0
2001-09-19,15.5,15.75,15.45,15.75,4700,9.17255310111961,9.32049750597638,9.14296422014825,9.32049750597638,7942.17260962031,0.0,1.0
2001-09-20,14.45,14.65,14.45,14.65,7400,8.55118660072118,8.6695421246066,8.55118660072118,8.6695421246066,12504.6973002533,0.0,1.0
2001-09-21,13.65,13.65,13.2,13.65,1600,8.07776450517953,8.07776450517953,7.81146457643734,8.07776450517953,2703.71833518989,0.0,1.0
2001-09-24,14.55,14.55,14.3,14.55,7100,8.61036436266389,8.61036436266389,8.46241995780712,8.61036436266389,11997.7501124052,0.0,1.0
2001-09-25,15.2,15.5,15.0,15.0,10600,8.99501981529149,9.17255310111961,8.87666429140607,8.87666429140607,17912.133970633,0.0,1.0
2001-09-26,15.7,15.8,15.6,15.8,2000,9.29090862500502,9.35008638694773,9.23173086306231,9.35008638694773,3379.64791898737,0.0,1.0
2001-09-27,15.7,15.7,15.7,15.7,0,9.29090862500502,9.29090862500502,9.29090862500502,9.29090862500502,0,0.0,1.0
2001-09-28,16.0,16.25,16.0,16.2,6100,9.46844191083314,9.61638631568991,9.46844191083314,9.58679743471856,10307.9261529115,0.0,1.0
2001-10-01,15.55,15.85,15.55,15.85,6100,9.20214198209096,9.37967526791908,9.20214198209096,9.37967526791908,10307.9261529115,0.0,1.0
2001-10-02,15.71,15.71,15.69,15.7,2200,9.29682640119929,9.29682640119929,9.28499084881075,9.29090862500502,3717.6127108861,0.0,1.0
2001-10-03,15.83,15.83,15.8,15.83,6000,9.36783971553054,9.36783971553054,9.35008638694773,9.36783971553054,10138.9437569621,0.0,1.0
2001-10-04,16.16,16.2,16.16,16.2,600,9.56312632994147,9.58679743471856,9.56312632994147,9.58679743471856,1013.89437569621,0.0,1.0
2001-10-05,16.2,16.25,16.2,16.25,2700,9.58679743471856,9.61638631568991,9.58679743471856,9.61638631568991,4562.52469063294,0.0,1.0
2001-10-08,16.16,16.34,16.15,16.34,4300,9.56312632994147,9.66964630143835,9.5572085537472,9.66964630143835,7266.24302582284,0.0,1.0
2001-10-09,16.29,16.31,16.29,16.31,600,9.64005742046699,9.65189297285553,9.64005742046699,9.65189297285553,1013.89437569621,0.0,1.0
2001-10-10,16.55,16.55,16.25,16.25,6200,9.79391960151803,9.79391960151803,9.61638631568991,9.61638631568991,10476.9085488608,0.0,1.0
2001-10-11,16.94,16.94,16.76,16.76,200,10.0247128730946,10.0247128730946,9.91819290159772,9.91819290159772,337.964791898736,0.0,1.0
2001-10-12,16.95,16.95,16.67,16.68,1100,10.0306306492889,10.0306306492889,9.86493291584928,9.87085069204355,1858.80635544304,0.0,1.0
2001-10-15,16.95,16.95,16.95,16.95,0,10.0306306492889,10.0306306492889,10.0306306492889,10.0306306492889,0,0.0,1.0
2001-10-16,16.14,16.14,16.1,16.1,700,9.55129077755293,9.55129077755293,9.52761967277585,9.52761967277585,1182.87677164558,0.0,1.0
2001-10-17,16.27,16.4,16.27,16.4,4200,9.62822186807845,9.70515295860397,9.62822186807845,9.70515295860397,7097.26062987347,0.0,1.0
2001-10-18,16.27,16.27,16.27,16.27,0,9.62822186807845,9.62822186807845,9.62822186807845,9.62822186807845,0,0.0,1.0
2001-10-19,15.64,15.64,15.4,15.41,1400,9.2554019678394,9.2554019678394,9.1133753391769,9.11929311537117,2365.75354329116,0.0,1.0
2001-10-22,15.65,15.74,15.51,15.51,1900,9.26131974403367,9.31457972978211,9.17847087731388,9.17847087731388,3210.665523038,0.0,1.0
2001-10-23,16.4,16.4,16.05,16.05,2300,9.70515295860397,9.70515295860397,9.4980307918045,9.4980307918045,3886.59510683547,0.0,1.0
2001-10-24,16.39,16.4,16.39,16.4,500,9.6992351824097,9.70515295860397,9.6992351824097,9.70515295860397,844.911979746842,0.0,1.0
2001-10-25,16.0,16.0,15.9,15.9,4100,9.46844191083314,9.46844191083314,9.40926414889044,9.40926414889044,6928.2782339241,0.0,1.0
2001-10-26,16.5,16.5,16.25,16.25,21100,9.76433072054668,9.76433072054668,9.61638631568991,9.61638631568991,35655.2855453167,0.0,1.0
2001-10-29,16.5,16.5,16.5,16.5,100,9.76433072054668,9.76433072054668,9.76433072054668,9.76433072054668,168.982395949368,0.0,1.0
2001-10-30,16.09,16.09,16.09,16.09,1400,9.52170189658158,9.52170189658158,9.52170189658158,9.52170189658158,2365.75354329116,0.0,1.0
2001-10-31,16.06,16.09,16.06,16.09,1200,9.50394856799877,9.52170189658158,9.50394856799877,9.52170189658158,2027.78875139242,0.0,1.0
2001-11-01,16.3,16.4,16.21,16.4,30000,9.64597519666127,9.70515295860397,9.59271521091283,9.70515295860397,50694.7187848105,0.0,1.0
2001-11-02,16.44,16.44,16.44,16.44,400,9.72882406338105,9.72882406338105,9.72882406338105,9.72882406338105,675.929583797474,0.0,1.0
2001-11-05,16.8,16.8,16.55,16.55,2500,9.9418640063748,9.9418640063748,9.79391960151803,9.79391960151803,4224.55989873421,0.0,1.0
2001-11-06,16.61,16.61,16.61,16.61,200,9.82942625868366,9.82942625868366,9.82942625868366,9.82942625868366,337.964791898737,0.0,1.0
2001-11-07,16.8,16.81,16.61,16.81,600,9.9418640063748,9.94778178256907,9.82942625868366,9.94778178256907,1013.89437569621,0.0,1.0
2001-11-08,16.95,17.24,16.95,17.15,16000,10.0306306492889,10.2022461589227,10.0306306492889,10.1489861731743,27037.1833518988,0.0,1.0
2001-11-09,16.94,16.94,16.75,16.82,6400,10.0247128730946,10.0247128730946,9.91227512540345,9.95369955876334,10814.8733407596,0.0,1.0
2001-11-12,16.41,16.65,16.4,16.45,2400,9.71107073479824,9.85309736346074,9.70515295860397,9.73474183957532,4055.57750278484,0.0,1.0
2001-11-13,16.76,17.0,16.6,16.61,14000,9.91819290159772,10.0602195302602,9.82350848248939,9.82942625868366,23657.5354329116,0.0,1.0
2001-11-14,16.66,16.69,16.55,16.69,12000,9.85901513965501,9.87676846823782,9.79391960151803,9.87676846823782,20277.8875139242,0.0,1.0
2001-11-15,16.41,16.48,16.36,16.48,2600,9.71107073479824,9.75249516815814,9.68148185382689,9.75249516815814,4393.54229468358,0.0,1.0
2001-11-16,16.76,16.9,16.76,16.9,2900,9.91819290159772,10.0010417683175,9.91819290159772,10.0010417683175,4900.48948253168,0.0,1.0
2001-11-19,16.93,17.04,16.76,17.04,1700,10.0187950969003,10.0838906350373,9.91819290159772,10.0838906350373,2872.70073113927,0.0,1.0
2001-11-20,16.89,16.89,16.7,16.7,4700,9.99512399212324,9.99512399212324,9.88268624443209,9.88268624443209,7942.17260962031,0.0,1.0
2001-11-21,16.7,16.7,16.7,16.7,13000,9.88268624443209,9.88268624443209,9.88268624443209,9.88268624443209,21967.7114734179,0.0,1.0
2001-11-23,17.14,17.14,16.95,17.14,1200,10.14306839698,10.14306839698,10.0306306492889,10.14306839698,2027.78875139242,0.0,1.0
2001-11-26,17.1,17.1,16.9,17.01,6000,10.1193972922029,10.1193972922029,10.0010417683175,10.0661373064545,10138.9437569621,0.0,1.0
2001-11-27,16.67,16.84,16.67,16.74,9700,9.86493291584928,9.96553511115188,9.86493291584928,9.90635734920918,16391.2924070887,0.0,1.0
2001-11-28,16.46,16.64,16.46,16.64,5300,9.7406596157696,9.84717958726647,9.7406596157696,9.84717958726647,8956.06698531652,0.0,1.0
2001-11-29,16.55,16.65,16.52,16.52,2000,9.79391960151803,9.85309736346074,9.77616627293522,9.77616627293522,3379.64791898737,0.0,1.0
2001-11-30,16.63,16.65,16.46,16.46,1500,9.8412618110722,9.85309736346074,9.7406596157696,9.7406596157696,2534.73593924052,0.0,1.0
2001-12-03,16.47,16.53,16.36,16.53,3200,9.74657739196387,9.78208404912949,9.68148185382689,9.78208404912949,5407.43667037979,0.0,1.0
2001-12-04,16.57,16.73,16.56,16.57,1000,9.80575515390657,9.90043957301491,9.7998373777123,9.80575515390657,1689.82395949368,0.0,1.0
2001-12-05,17.25,17.25,16.9,17.0,3200,10.208163935117,10.208163935117,10.0010417683175,10.0602195302602,5407.43667037978,0.0,1.0
2001-12-06,17.06,17.18,17.06,17.18,1300,10.0957261874258,10.1667395017571,10.0957261874258,10.1667395017571,2196.7711473418,0.0,1.0
2001-12-07,17.08,17.08,16.91,17.08,3500,10.1075617398144,10.1075617398144,10.0069595445118,10.1075617398144,5914.38385822788,0.0,1.0
2001-12-10,16.51,16.55,16.51,16.55,200,9.77024849674095,9.79391960151803,9.77024849674095,9.79391960151803,337.964791898737,0.0,1.0
2001-12-11,16.61,16.75,16.52,16.52,3300,9.82942625868366,9.91227512540345,9.77616627293522,9.77616627293522,5576.41906632915,0.0,1.0
2001-12-12,16.59,16.59,16.51,16.52,1600,9.81759070629512,9.81759070629512,9.77024849674095,9.77616627293522,2703.71833518989,0.0,1.0
2001-12-13,16.06,16.44,16.05,16.44,1600,9.50394856799877,9.72882406338105,9.4980307918045,9.72882406338105,2703.71833518989,0.0,1.0
2001-12-14,16.15,16.34,16.15,16.28,1700,9.5572085537472,9.66964630143835,9.5572085537472,9.63413964427272,2872.70073113926,0.0,1.0
2001-12-17,16.55,16.74,16.37,16.4,13400,9.79391960151803,9.90635734920918,9.68739963002116,9.70515295860397,22643.6410572154,0.0,1.0
2001-12-18,16.51,16.79,16.46,16.79,1100,9.77024849674095,9.93594623018053,9.7406596157696,9.93594623018053,1858.80635544305,0.0,1.0
2001-12-19,16.46,16.58,16.31,16.31,2600,9.7406596157696,9.81167293010084,9.65189297285553,9.65189297285553,4393.54229468358,0.0,1.0
2001-12-20,16.21,16.45,16.21,16.45,2600,9.59271521091283,9.73474183957532,9.59271521091283,9.73474183957532,4393.54229468358,0.0,1.0
2001-12-21,16.46,16.64,16.46,16.46,2100,9.7406596157696,9.84717958726647,9.7406596157696,9.7406596157696,3548.63031493673,0.0,1.0
2001-12-24,16.26,16.26,16.26,16.26,300,9.64597519666127,9.64597519666127,9.64597519666127,9.64597519666127,505.703145669336,0.04,1.0
2001-12-26,16.36,16.36,16.36,16.36,300,9.70529853735414,9.70529853735414,9.70529853735414,9.70529853735414,505.703145669337,0.0,1.0
2001-12-27,16.93,16.95,16.76,16.84,16200,10.0434415793035,10.0553062474421,9.94259190012563,9.99005057267993,27307.9698661442,0.0,1.0
2001-12-28,16.81,16.81,16.7,16.7,5400,9.97225357047207,9.97225357047207,9.90699789570991,9.90699789570991,9102.65662204806,0.0,1.0
2001-12-31,16.97,17.14,16.97,17.08,2500,10.0671709155807,10.1680205947586,10.0671709155807,10.1324265903428,4214.19288057779,0.0,1.0
2002-01-02,16.91,17.04,16.86,16.87,4300,10.0315769111649,10.1086972540657,10.0019152408185,10.0078475748878,7248.41175459386,0.0,1.0
2002-01-03,17.02,17.29,17.01,17.29,10700,10.0968325859271,10.2570056057979,10.0909002518578,10.2570056057979,18036.745528873,0.0,1.0
2002-01-04,17.01,17.38,17.01,17.38,2400,10.0909002518578,10.3103966124214,10.0909002518578,10.3103966124214,4045.6251653547,0.0,1.0
2002-01-07,17.04,17.04,17.0,17.0,700,10.1086972540657,10.1086972540657,10.0849679177885,10.0849679177885,1179.97400656178,0.0,1.0
2002-01-08,16.84,16.84,16.57,16.57,4500,9.99005057267993,9.99005057267993,9.82987755280917,9.82987755280917,7585.54718504005,0.0,1.0
2002-01-09,16.84,16.85,16.66,16.85,8900,9.99005057267993,9.99598290674922,9.88326855943276,9.99598290674922,15002.526654857,0.0,1.0
2002-01-10,16.75,16.75,16.75,16.75,49400,9.93665956605635,9.93665956605635,9.93665956605635,9.93665956605635,83272.4513202174,0.0,1.0
2002-01-11,16.9,16.94,16.76,16.76,5600,10.0256445770957,10.0493739133728,9.94259190012563,9.94259190012563,9439.79205249424,0.0,1.0
2002-01-14,16.66,16.67,16.52,16.67,1300,9.88326855943276,9.88920089350205,9.80021588246274,9.88920089350205,2191.38029790046,0.0,1.0
2002-01-15,16.7,16.73,16.46,16.46,2200,9.90699789570991,9.92479489791777,9.76462187804701,9.76462187804701,3708.48973490847,0.0,1.0
2002-01-16,16.26,16.44,16.26,16.44,400,9.64597519666127,9.75275720990844,9.64597519666127,9.75275720990844,674.270860892449,0.0,1.0
2002-01-17,16.69,16.69,16.52,16.52,3500,9.90106556164062,9.90106556164062,9.80021588246274,9.80021588246274,5899.87003280893,0.0,1.0
2002-01-18,16.63,16.63,16.42,16.42,2700,9.8654715572249,9.8654715572249,9.74089254176986,9.74089254176986,4551.32831102403,0.0,1.0
2002-01-22,16.55,16.65,16.4,16.4,2700,9.8180128846706,9.87733622536347,9.72902787363129,9.72902787363129,4551.32831102403,0.0,1.0
2002-01-23,16.48,16.78,16.46,16.78,5400,9.77648654618559,9.95445656826421,9.76462187804701,9.95445656826421,9102.65662204806,0.0,1.0
2002-01-24,16.89,16.89,16.71,16.71,3400,10.0197122430264,10.0197122430264,9.9129302297792,9.9129302297792,5731.3023175858,0.0,1.0
2002-01-25,16.89,16.89,16.89,16.89,0,10.0197122430264,10.0197122430264,10.0197122430264,10.0197122430264,0,0.0,1.0
2002-01-28,16.78,16.78,16.78,16.78,100,9.95445656826421,9.95445656826421,9.95445656826421,9.95445656826421,168.567715223112,0.0,1.0
2002-01-29,16.57,16.62,16.41,16.62,6200,9.82987755280917,9.85953922315561,9.73496020770058,9.85953922315561,10451.198343833,0.0,1.0
2002-01-30,16.43,16.45,16.43,16.44,800,9.74682487583915,9.75868954397772,9.74682487583915,9.75275720990844,1348.5417217849,0.0,1.0
2002-01-31,16.5,16.5,16.5,16.5,1600,9.78835121432416,9.78835121432416,9.78835121432416,9.78835121432416,2697.0834435698,0.0,1.0
2002-02-01,16.62,16.7,16.45,16.7,14100,9.85953922315561,9.90699789570991,9.75868954397772,9.90699789570991,23768.0478464588,0.0,1.0
2002-02-04,16.42,16.47,16.41,16.47,2300,9.74089254176986,9.7705542121163,9.73496020770058,9.7705542121163,3877.05745013158,0.0,1.0
2002-02-05,16.39,16.5,16.21,16.43,7000,9.723095539562,9.78835121432416,9.61631352631483,9.74682487583915,11799.7400656179,0.0,1.0
2002-02-06,16.03,16.19,16.01,16.01,5100,9.50953151306765,9.60444885817625,9.49766684492908,9.49766684492908,8596.95347637873,0.0,1.0
2002-02-07,16.12,16.23,16.06,16.23,2500,9.56292251969124,9.6281781944534,9.52732851527552,9.6281781944534,4214.19288057781,0.0,1.0
2002-02-08,16.11,16.28,16.11,16.21,6600,9.55699018562195,9.65783986479984,9.55699018562195,9.61631352631483,11125.4692047254,0.0,1.0
2002-02-11,16.31,16.55,16.31,16.32,3200,9.6756368670077,9.8180128846706,9.6756368670077,9.68156920107699,5394.16688713959,0.0,1.0
2002-02-12,16.46,16.64,16.37,16.37,1700,9.76462187804701,9.87140389129419,9.71123087142343,9.71123087142343,2865.65115879291,0.0,1.0
2002-02-13,16.58,16.59,16.37,16.41,1000,9.83580988687846,9.84174222094775,9.71123087142343,9.73496020770058,1685.67715223112,0.0,1.0
2002-02-14,16.87,16.87,16.55,16.55,1000,10.0078475748878,10.0078475748878,9.8180128846706,9.8180128846706,1685.67715223112,0.0,1.0
2002-02-15,16.87,16.87,16.87,16.87,0,10.0078475748878,10.0078475748878,10.0078475748878,10.0078475748878,0,0.0,1.0
2002-02-19,16.45,16.45,16.45,16.45,4100,9.75868954397772,9.75868954397772,9.75868954397772,9.75868954397772,6911.2763241476,0.0,1.0
2002-02-20,16.06,16.39,16.06,16.39,4000,9.52732851527552,9.723095539562,9.52732851527552,9.723095539562,6742.70860892449,0.0,1.0
2002-02-21,16.05,16.3,16.05,16.3,8800,9.52139618120623,9.66970453293841,9.52139618120623,9.66970453293841,14833.9589396339,0.0,1.0
2002-02-22,16.4,16.4,16.11,16.11,2600,9.72902787363129,9.72902787363129,9.55699018562195,9.55699018562195,4382.76059580092,0.0,1.0
2002-02-25,16.32,16.4,16.31,16.4,4100,9.68156920107699,9.72902787363129,9.6756368670077,9.72902787363129,6911.2763241476,0.0,1.0
2002-02-26,16.32,16.32,16.31,16.31,5100,9.68156920107699,9.68156920107699,9.6756368670077,9.6756368670077,8596.95347637872,0.0,1.0
2002-02-27,16.49,16.64,16.4,16.53,6900,9.78241888025487,9.87140389129419,9.72902787363129,9.80614821653202,11631.1723503947,0.0,1.0
2002-02-28,16.6,16.69,16.35,16.35,11000,9.84767455501704,9.90106556164062,9.69936620328485,9.69936620328485,18542.4486745423,0.0,1.0
2002-03-01,16.76,16.76,16.76,16.76,300,9.94259190012563,9.94259190012563,9.94259190012563,9.94259190012563,505.703145669337,0.0,1.0
2002-03-04,17.27,17.35,17.14,17.14,18700,10.2451409376593,10.2925996102136,10.1680205947586,10.1680205947586,31522.1627467219,0.0,1.0
2002-03-05,17.31,17.35,17.25,17.35,41500,10.2688702739364,10.2925996102136,10.2332762695207,10.2925996102136,69955.6018175918,0.0,1.0
2002-03-06,17.37,17.55,17.37,17.4,5000,10.3044642783522,10.4112462915993,10.3044642783522,10.32226128056,8428.38576115558,0.0,1.0
2002-03-07,17.89,17.89,17.61,17.89,9600,10.6129456499551,10.6129456499551,10.4468402960151,10.6129456499551,16182.5006614188,0.0,1.0
2002-03-08,17.74,17.95,17.56,17.93,4600,10.5239606389158,10.6485396543708,10.4171786256686,10.6366749862323,7754.11490026316,0.0,1.0
2002-03-11,17.61,17.7,17.61,17.7,1000,10.4468402960151,10.5002313026386,10.4468402960151,10.5002313026386,1685.67715223112,0.0,1.0
2002-03-12,17.61,17.7,17.46,17.7,2100,10.4468402960151,10.5002313026386,10.3578552849758,10.5002313026386,3539.92201968534,0.0,1.0
2002-03-13,17.46,17.51,17.46,17.51,7700,10.3578552849758,10.3875169553222,10.3578552849758,10.3875169553222,12979.7140721796,0.0,1.0
2002-03-14,17.46,17.46,17.46,17.46,0,10.3578552849758,10.3578552849758,10.3578552849758,10.3578552849758,0,0.0,1.0
2002-03-15,17.8,17.8,17.61,17.61,94100,10.5595546433315,10.5595546433315,10.4468402960151,10.4468402960151,158622.220024949,0.0,1.0
2002-03-18,17.97,18.1,17.91,18.07,12800,10.6604043225094,10.7375246654101,10.6248103180937,10.7197276632023,21576.6675485584,0.0,1.0
2002-03-19,18.16,18.16,18.01,18.05,10900,10.7731186698259,10.7731186698259,10.6841336587866,10.7078629950637,18373.8809593192,0.0,1.0
2002-03-20,17.99,18.09,17.86,18.09,1900,10.672268990648,10.7315923313409,10.5951486477472,10.7315923313409,3202.78658923913,0.0,1.0
2002-03-21,18.04,18.04,17.96,18.04,4400,10.7019306609944,10.7019306609944,10.6544719884401,10.7019306609944,7416.97946981695,0.0,1.0
2002-03-22,17.99,18.0,17.99,18.0,200,10.672268990648,10.6782013247173,10.672268990648,10.6782013247173,337.135430446224,0.0,1.0
2002-03-25,17.57,17.84,17.57,17.84,110400,10.4231109597379,10.5832839796087,10.4231109597379,10.5832839796087,186098.757606316,0.0,1.0
2002-03-26,17.85,17.85,17.81,17.81,16800,10.589216313678,10.589216313678,10.5654869774008,10.5654869774008,28319.3761574827,0.0,1.0
2002-03-27,17.71,17.71,17.71,17.71,6100,10.5061636367079,10.5061636367079,10.5061636367079,10.5061636367079,10282.6306286099,0.0,1.0
2002-03-28,17.82,17.82,17.82,17.82,100,10.5714193114701,10.5714193114701,10.5714193114701,10.5714193114701,168.567715223112,0.0,1.0
2002-04-01,18.34,18.34,18.15,18.34,13200,10.879900683073,10.879900683073,10.7671863357566,10.879900683073,22250.9384094509,0.0,1.0
2002-04-02,18.06,18.34,18.06,18.17,17600,10.713795329133,10.879900683073,10.713795329133,10.7790510038952,29667.9178792677,0.0,1.0
2002-04-03,18.22,18.24,18.22,18.24,300,10.8087126742416,10.8205773423802,10.8087126742416,10.8205773423802,505.703145669336,0.0,1.0
2002-04-04,17.9,17.95,17.87,17.94,10600,10.6188779840244,10.6485396543708,10.6010809818165,10.6426073203015,17868.1778136499,0.0,1.0
2002-04-05,17.78,17.78,17.66,17.66,10400,10.5476899751929,10.5476899751929,10.4765019663615,10.4765019663615,17531.0423832037,0.0,1.0
2002-04-08,17.36,17.49,17.36,17.45,15300,10.2985319442829,10.3756522871836,10.2985319442829,10.3519229509065,25790.8604291361,0.0,1.0
2002-04-09,17.37,17.42,17.37,17.42,12500,10.3044642783522,10.3341259486986,10.3044642783522,10.3341259486986,21070.964402889,0.0,1.0
2002-04-10,17.74,17.74,17.46,17.46,8100,10.5239606389158,10.5239606389158,10.3578552849758,10.3578552849758,13653.9849330721,0.0,1.0
2002-04-11,17.21,17.3,17.21,17.3,7700,10.2095469332436,10.2629379398672,10.2095469332436,10.2629379398672,12979.7140721796,0.0,1.0
2002-04-12,17.54,17.58,17.45,17.58,8900,10.40531395753,10.4290432938072,10.3519229509065,10.4290432938072,15002.5266548571,0.0,1.0
2002-04-15,17.42,17.59,17.41,17.55,7800,10.3341259486986,10.4349756278765,10.3281936146293,10.4112462915993,13148.2817874028,0.0,1.0
2002-04-16,18.14,18.14,17.69,17.69,14700,10.7612540016873,10.7612540016873,10.4942989685694,10.4942989685694,24779.4541377975,0.0,1.0
2002-04-17,18.06,18.39,18.06,18.21,6900,10.713795329133,10.9095623534195,10.713795329133,10.8027803401723,11631.1723503947,0.0,1.0
2002-04-18,18.23,18.36,18.19,18.36,1900,10.8146450083109,10.8917653512116,10.7909156720337,10.8917653512116,3202.78658923913,0.0,1.0
2002-04-19,18.44,18.44,18.25,18.25,9000,10.9392240237659,10.9392240237659,10.8265096764495,10.8265096764495,15171.0943700801,0.0,1.0
2002-04-22,17.98,18.15,17.97,18.0,11000,10.6663366565787,10.7671863357566,10.6604043225094,10.6782013247173,18542.4486745423,0.0,1.0
2002-04-23,18.01,18.19,18.01,18.18,3300,10.6841336587866,10.7909156720337,10.6841336587866,10.7849833379644,5562.73460236268,0.0,1.0
2002-04-24,18.09,18.09,18.08,18.08,900,10.7315923313409,10.7315923313409,10.7256599972716,10.7256599972716,1517.109437008,0.0,1.0
2002-04-25,17.94,17.94,17.81,17.87,11200,10.6426073203015,10.6426073203015,10.5654869774008,10.6010809818165,18879.5841049886,0.0,1.0
2002-04-26,17.72,17.89,17.7,17.7,9800,10.5120959707772,10.6129456499551,10.5002313026386,10.5002313026386,16519.636091865,0.0,1.0
2002-04-29,17.84,17.84,17.61,17.61,1100,10.5832839796087,10.5832839796087,10.4468402960151,10.4468402960151,1854.24486745423,0.0,1.0
2002-04-30,18.1,18.1,17.83,17.87,15900,10.7375246654101,10.7375246654101,10.5773516455394,10.6010809818165,26802.2667204749,0.0,1.0
2002-05-01,17.98,17.98,17.98,17.98,1000,10.6663366565787,10.6663366565787,10.6663366565787,10.6663366565787,1685.67715223112,0.0,1.0
2002-05-02,17.78,17.93,17.61,17.93,8800,10.5476899751929,10.6366749862323,10.4468402960151,10.6366749862323,14833.9589396339,0.0,1.0
2002-05-03,17.71,17.93,17.71,17.93,900,10.5061636367079,10.6366749862323,10.5061636367079,10.6366749862323,1517.10943700801,0.0,1.0
2002-05-06,17.71,17.71,17.71,17.71,0,10.5061636367079,10.5061636367079,10.5061636367079,10.5061636367079,0,0.0,1.0
2002-05-07,17.54,17.54,17.31,17.31,1400,10.40531395753,10.40531395753,10.2688702739364,10.2688702739364,2359.94801312358,0.0,1.0
2002-05-08,17.8,17.8,17.8,17.8,6700,10.5595546433315,10.5595546433315,10.5595546433315,10.5595546433315,11294.0369199485,0.0,1.0
2002-05-09,17.56,17.74,17.56,17.74,9900,10.4171786256686,10.5239606389158,10.4171786256686,10.5239606389158,16688.2038070881,0.0,1.0
2002-05-10,17.59,17.74,17.59,17.74,3700,10.4349756278765,10.5239606389158,10.4349756278765,10.5239606389158,6237.00546325514,0.0,1.0
2002-05-13,17.89,17.89,17.69,17.69,8200,10.6129456499551,10.6129456499551,10.4942989685694,10.4942989685694,13822.5526482952,0.0,1.0
2002-05-14,17.89,17.93,17.89,17.93,4500,10.6129456499551,10.6366749862323,10.6129456499551,10.6366749862323,7585.54718504006,0.0,1.0
2002-05-15,18.01,18.02,17.9,17.9,9700,10.6841336587866,10.6900659928558,10.6188779840244,10.6188779840244,16351.0683766418,0.0,1.0
2002-05-16,18.16,18.19,18.02,18.02,10200,10.7731186698259,10.7909156720337,10.6900659928558,10.6900659928558,17193.9069527574,0.0,1.0
2002-05-17,18.14,18.24,18.14,18.24,700,10.7612540016873,10.8205773423802,10.7612540016873,10.8205773423802,1179.97400656178,0.0,1.0
2002-05-20,17.98,18.1,17.81,18.02,9700,10.6663366565787,10.7375246654101,10.5654869774008,10.6900659928558,16351.0683766419,0.0,1.0
2002-05-21,17.93,17.94,17.76,17.76,4100,10.6366749862323,10.6426073203015,10.5358253070544,10.5358253070544,6911.27632414757,0.0,1.0
2002-05-22,17.85,17.85,17.79,17.79,1400,10.589216313678,10.589216313678,10.5536223092622,10.5536223092622,2359.94801312356,0.0,1.0
2002-05-23,18.1,18.1,17.83,17.83,9000,10.7375246654101,10.7375246654101,10.5773516455394,10.5773516455394,15171.0943700802,0.0,1.0
2002-05-24,18.0,18.05,17.81,17.99,3300,10.6782013247173,10.7078629950637,10.5654869774008,10.672268990648,5562.73460236269,0.0,1.0
2002-05-28,18.17,18.24,18.0,18.2,12500,10.7790510038952,10.8205773423802,10.6782013247173,10.796848006103,21070.9644028889,0.0,1.0
2002-05-29,17.92,18.09,17.82,17.82,21800,10.630742652163,10.7315923313409,10.5714193114701,10.5714193114701,36747.7619186384,0.0,1.0
2002-05-30,17.7,17.89,17.66,17.89,8500,10.5002313026386,10.6129456499551,10.4765019663615,10.6129456499551,14328.2557939646,0.0,1.0
2002-05-31,17.86,17.86,17.75,17.75,2200,10.5951486477472,10.5951486477472,10.5298929729851,10.5298929729851,3708.48973490848,0.0,1.0
2002-06-03,17.7,17.9,17.7,17.88,9700,10.5002313026386,10.6188779840244,10.5002313026386,10.6070133158858,16351.068376642,0.0,1.0
2002-06-04,17.31,17.35,17.3,17.35,14300,10.2688702739364,10.2925996102136,10.2629379398672,10.2925996102136,24105.1832769051,0.0,1.0
2002-06-05,17.25,17.44,17.21,17.21,5400,10.2332762695207,10.3459906168372,10.2095469332436,10.2095469332436,9102.65662204807,0.0,1.0
2002-06-06,17.31,17.5,17.31,17.5,16500,10.2688702739364,10.3815846212529,10.2688702739364,10.3815846212529,27813.6730118136,0.0,1.0
2002-06-07,16.95,17.2,16.95,17.2,16200,10.0553062474421,10.2036145991743,10.0553062474421,10.2036145991743,27307.9698661442,0.0,1.0
2002-06-10,17.08,17.37,16.9,17.37,13400,10.1324265903428,10.3044642783522,10.0256445770957,10.3044642783522,22588.0738398971,0.0,1.0
2002-06-11,17.1,17.25,17.1,17.2,33600,10.1442912584814,10.2332762695207,10.1442912584814,10.2036145991743,56638.7523149657,0.0,1.0
2002-06-12,16.99,16.99,16.86,16.95,10000,10.0790355837192,10.0790355837192,10.0019152408185,10.0553062474421,16856.7715223113,0.0,1.0
2002-06-13,16.45,16.79,16.45,16.79,9800,9.75868954397772,9.9603889023335,9.75868954397772,9.9603889023335,16519.636091865,0.0,1.0
2002-06-14,16.34,16.34,16.11,16.25,2000,9.69343386921556,9.69343386921556,9.55699018562195,9.64004286259198,3371.35430446225,0.0,1.0
2002-06-17,17.0,17.18,16.48,16.48,25200,10.0849679177885,10.1917499310357,9.77648654618559,9.77648654618559,42479.0642362244,0.0,1.0
2002-06-18,16.99,17.04,16.71,16.71,2400,10.0790355837192,10.1086972540657,9.9129302297792,9.9129302297792,4045.62516535471,0.0,1.0
2002-06-19,16.46,16.84,16.45,16.8,13400,9.76462187804701,9.99005057267993,9.75868954397772,9.96632123640278,22588.073839897,0.0,1.0
2002-06-20,16.41,16.41,16.36,16.36,200,9.73496020770058,9.73496020770058,9.70529853735414,9.70529853735414,337.135430446224,0.0,1.0
2002-06-21,16.36,16.48,16.36,16.48,5100,9.70529853735414,9.77648654618559,9.70529853735414,9.77648654618559,8596.95347637872,0.0,1.0
2002-06-24,16.1,16.15,16.1,16.15,14800,9.55105785155267,9.5807195218991,9.55105785155267,9.5807195218991,24948.0218530206,0.0,1.0
2002-06-25,16.4,16.6,16.4,16.6,900,9.72902787363129,9.84767455501704,9.72902787363129,9.84767455501704,1517.10943700801,0.0,1.0
2002-06-26,16.26,16.44,16.12,16.12,2100,9.64597519666127,9.75275720990844,9.56292251969124,9.56292251969124,3539.92201968535,0.0,1.0
2002-06-27,16.85,16.9,16.84,16.89,26600,9.99598290674922,10.0256445770957,9.99005057267993,10.0197122430264,44839.0122493479,0.0,1.0
2002-06-28,17.4,17.55,17.29,17.29,1500,10.32226128056,10.4112462915993,10.2570056057979,10.2570056057979,2528.51572834669,0.0,1.0
2002-07-01,17.4,17.6,17.4,17.41,26100,10.32226128056,10.4409079619458,10.32226128056,10.3281936146293,43996.1736732324,0.0,1.0
2002-07-02,16.65,16.85,16.61,16.81,10700,9.87733622536347,9.99598290674922,9.85360688908632,9.97225357047207,18036.745528873,0.0,1.0
2002-07-03,16.21,16.4,16.21,16.4,18800,9.61631352631483,9.72902787363129,9.61631352631483,9.72902787363129,31690.7304619451,0.0,1.0
2002-07-05,16.99,16.99,16.99,16.99,800,10.0790355837192,10.0790355837192,10.0790355837192,10.0790355837192,1348.5417217849,0.0,1.0
2002-07-08,17.11,17.44,17.11,17.44,2800,10.1502235925507,10.3459906168372,10.1502235925507,10.3459906168372,4719.89602624714,0.0,1.0
2002-07-09,17.12,17.25,17.12,17.25,9400,10.15615592662,10.2332762695207,10.15615592662,10.2332762695207,15845.3652309725,0.0,1.0
2002-07-10,16.11,16.35,16.1,16.35,1600,9.55699018562195,9.69936620328485,9.55105785155267,9.69936620328485,2697.0834435698,0.0,1.0
2002-07-11,15.66,15.79,15.56,15.79,8500,9.29003515250402,9.36715549540476,9.23071181181115,9.36715549540476,14328.2557939645,0.0,1.0
2002-07-12,15.6,16.03,15.6,16.03,4100,9.2544411480883,9.50953151306765,9.2544411480883,9.50953151306765,6911.2763241476,0.0,1.0
2002-07-15,14.74,15.54,14.7,15.54,8200,8.74426041812958,9.21884714367257,8.72053108185244,9.21884714367257,13822.5526482952,0.0,1.0
2002-07-16,14.61,14.8,14.51,14.8,4300,8.66714007522885,8.77985442254531,8.60781673453597,8.77985442254531,7248.41175459382,0.0,1.0
2002-07-17,15.3,15.36,15.26,15.36,5400,9.07647112600968,9.1120651304254,9.05274178973253,9.1120651304254,9102.65662204806,0.0,1.0
2002-07-18,15.41,15.5,15.41,15.5,1500,9.14172680077184,9.19511780739542,9.14172680077184,9.19511780739542,2528.51572834668,0.0,1.0
2002-07-19,14.8,14.91,14.8,14.91,11100,8.77985442254531,8.84511009730747,8.77985442254531,8.84511009730747,18711.0163897655,0.0,1.0
2002-07-22,14.19,14.4,13.75,14.4,7800,8.41798204431878,8.54256105977381,8.15695934527013,8.54256105977381,13148.2817874028,0.0,1.0
2002-07-23,13.1,13.4,13.1,13.4,2400,7.77135763076646,7.94932765284508,7.77135763076646,7.94932765284508,4045.62516535469,0.0,1.0
2002-07-24,13.65,13.65,12.41,12.41,22900,8.09763600457726,8.09763600457726,7.36202657998563,7.36202657998563,38602.0067860927,0.0,1.0
2002-07-25,13.7,13.8,13.45,13.45,22900,8.1272976749237,8.18662101561657,7.97898932319151,7.97898932319151,38602.0067860927,0.0,1.0
2002-07-26,13.54,13.55,13.54,13.55,7800,8.0323803298151,8.03831266388439,8.0323803298151,8.03831266388439,13148.2817874028,0.0,1.0
2002-07-29,14.59,14.59,14.03,14.03,4300,8.65527540709027,8.65527540709027,8.32306469921018,8.32306469921018,7248.41175459383,0.0,1.0
2002-07-30,14.44,14.44,14.16,14.16,1100,8.56629039605096,8.56629039605096,8.40018504211092,8.40018504211092,1854.24486745424,0.0,1.0
2002-07-31,14.48,14.49,14.01,14.06,19200,8.59001973232811,8.5959520663974,8.31120003107161,8.34086170141804,32365.0013228376,0.0,1.0
2002-08-01,13.95,13.95,13.92,13.92,1200,8.27560602665588,8.27560602665588,8.25780902444802,8.25780902444802,2022.81258267735,0.0,1.0
2002-08-02,13.95,13.95,13.95,13.95,0,8.27560602665588,8.27560602665588,8.27560602665588,8.27560602665588,0,0.0,1.0
2002-08-05,12.82,13.29,12.81,13.25,27500,7.60525227682641,7.88407197808291,7.59931994275712,7.86034264180577,46356.1216863559,0.0,1.0
2002-08-06,13.3,13.42,13.3,13.42,3000,7.8900043121522,7.96119232098365,7.8900043121522,7.96119232098365,5057.03145669337,0.0,1.0
2002-08-07,13.36,13.51,13.36,13.5,18500,7.92559831656793,8.01458332760724,7.92559831656793,8.00865099353795,31185.0273162757,0.0,1.0
2002-08-08,13.89,13.89,13.6,13.6,6300,8.24001202224016,8.24001202224016,8.06797433423082,8.06797433423082,10619.7660590561,0.0,1.0
2002-08-09,14.3,14.3,14.29,14.29,5200,8.48323771908094,8.48323771908094,8.47730538501165,8.47730538501165,8765.52119160184,0.0,1.0
2002-08-12,13.86,13.86,13.86,13.86,100,8.2222150200323,8.2222150200323,8.2222150200323,8.2222150200323,168.567715223112,0.0,1.0
2002-08-13,14.14,14.14,13.85,13.85,15500,8.38832037397234,8.38832037397234,8.21628268596301,8.21628268596301,26127.9958595824,0.0,1.0
2002-08-14,14.3,14.3,13.95,13.95,15900,8.48323771908094,8.48323771908094,8.27560602665588,8.27560602665588,26802.2667204748,0.0,1.0
2002-08-15,14.54,14.64,14.49,14.54,1800,8.62561373674384,8.68493707743671,8.5959520663974,8.62561373674384,3034.21887401602,0.0,1.0
2002-08-16,14.54,14.54,14.54,14.54,0,8.62561373674384,8.62561373674384,8.62561373674384,8.62561373674384,0,0.0,1.0
2002-08-19,15.19,15.19,14.66,14.66,4900,9.01121545124752,9.01121545124752,8.69680174557529,8.69680174557529,8259.8180459325,0.0,1.0
2002-08-20,14.9,14.9,14.9,14.9,5200,8.83917776323818,8.83917776323818,8.83917776323818,8.83917776323818,8765.52119160184,0.0,1.0
2002-08-21,14.9,14.9,14.9,14.9,0,8.83917776323818,8.83917776323818,8.83917776323818,8.83917776323818,0,0.0,1.0
2002-08-22,15.21,15.45,15.21,15.45,1600,9.02308011938609,9.16545613704899,9.02308011938609,9.16545613704899,2697.0834435698,0.0,1.0
2002-08-23,14.96,15.2,14.96,15.17,10400,8.87477176765391,9.0171477853168,8.87477176765391,8.99935078310894,17531.0423832037,0.0,1.0
2002-08-26,15.09,15.09,15.09,15.09,100,8.95189211055464,8.95189211055464,8.95189211055464,8.95189211055464,168.567715223112,0.0,1.0
2002-08-27,15.21,15.53,15.21,15.53,11100,9.02308011938609,9.21291480960329,9.02308011938609,9.21291480960329,18711.0163897655,0.0,1.0
2002-08-28,14.89,14.94,14.76,14.86,900,8.8332454291689,8.86290709951533,8.75612508626816,8.81544842696103,1517.10943700801,0.0,1.0
2002-08-29,14.74,14.74,14.74,14.74,700,8.74426041812958,8.74426041812958,8.74426041812958,8.74426041812958,1179.97400656179,0.0,1.0
2002-08-30,14.75,14.79,14.38,14.38,42300,8.75019275219887,8.77392208847602,8.53069639163524,8.53069639163524,71304.1435393765,0.0,1.0
2002-09-03,14.09,14.11,14.09,14.11,1600,8.3586587036259,8.37052337176448,8.3586587036259,8.37052337176448,2697.0834435698,0.0,1.0
2002-09-04,13.86,14.04,13.86,14.04,400,8.2222150200323,8.32899703327947,8.2222150200323,8.32899703327947,674.270860892449,0.0,1.0
2002-09-05,14.09,14.09,13.61,13.61,1400,8.3586587036259,8.3586587036259,8.07390666830011,8.07390666830011,2359.94801312357,0.0,1.0
2002-09-06,14.09,14.09,14.09,14.09,0,8.3586587036259,8.3586587036259,8.3586587036259,8.3586587036259,0,0.0,1.0
2002-09-09,14.09,14.09,14.09,14.09,0,8.3586587036259,8.3586587036259,8.3586587036259,8.3586587036259,0,0.0,1.0
2002-09-10,14.09,14.09,14.04,14.04,2400,8.3586587036259,8.3586587036259,8.32899703327947,8.32899703327947,4045.6251653547,0.0,1.0
2002-09-11,14.48,14.49,14.3,14.3,1300,8.59001973232811,8.5959520663974,8.48323771908094,8.48323771908094,2191.38029790046,0.0,1.0
2002-09-12,13.72,13.72,13.72,13.72,1500,8.13916234306227,8.13916234306227,8.13916234306227,8.13916234306227,2528.51572834668,0.0,1.0
2002-09-13,13.36,13.7,13.36,13.7,20700,7.92559831656793,8.1272976749237,7.92559831656793,8.1272976749237,34893.5170511842,0.0,1.0
2002-09-16,13.39,13.39,13.39,13.39,600,7.94339531877579,7.94339531877579,7.94339531877579,7.94339531877579,1011.40629133867,0.0,1.0
2002-09-17,13.04,13.25,13.04,13.22,14100,7.73576362635073,7.86034264180577,7.73576362635073,7.8425456395979,23768.0478464588,0.0,1.0
2002-09-18,12.8,12.8,12.8,12.8,100,7.59338760868784,7.59338760868784,7.59338760868784,7.59338760868784,168.567715223112,0.0,1.0
2002-09-19,12.45,12.46,12.45,12.46,700,7.38575591626278,7.39168825033206,7.38575591626278,7.39168825033206,1179.97400656179,0.0,1.0
2002-09-20,12.31,12.64,12.31,12.64,5100,7.30270323929275,7.49847026357924,7.30270323929275,7.49847026357924,8596.95347637873,0.0,1.0
2002-09-23,12.04,12.05,11.85,12.05,5100,7.14253021942199,7.14846255349128,7.02981587210553,7.14846255349128,8596.95347637873,0.0,1.0
2002-09-24,11.95,11.99,11.81,11.81,7900,7.08913921279841,7.11286854907556,7.00608653582839,7.00608653582839,13316.8495026259,0.0,1.0
2002-09-25,12.19,12.19,11.9,11.9,5500,7.2315152304613,7.2315152304613,7.05947754245197,7.05947754245197,9271.22433727118,0.0,1.0
2002-09-26,12.56,12.74,12.36,12.36,2700,7.45101159102494,7.55779360427211,7.33236490963919,7.33236490963919,4551.32831102403,0.0,1.0
2002-09-27,12.31,12.7,12.31,12.69,5300,7.30270323929275,7.53406426799496,7.30270323929275,7.52813193392567,8934.08890682495,0.0,1.0
2002-09-30,12.2,12.2,11.91,11.91,6100,7.23744756453059,7.23744756453059,7.06540987652126,7.06540987652126,10282.6306286098,0.0,1.0
2002-10-01,12.55,12.55,12.39,12.39,14200,7.44507925695565,7.44507925695565,7.35016191184705,7.35016191184705,23936.6155616819,0.0,1.0
2002-10-02,12.66,12.85,12.66,12.85,4900,7.51033493171781,7.62304927903427,7.51033493171781,7.62304927903427,8259.8180459325,0.0,1.0
2002-10-03,12.66,12.66,12.66,12.66,0,7.51033493171781,7.51033493171781,7.51033493171781,7.51033493171781,0,0.0,1.0
2002-10-04,12.41,12.46,12.41,12.46,800,7.36202657998563,7.39168825033206,7.36202657998563,7.39168825033206,1348.5417217849,0.0,1.0
2002-10-07,12.11,12.16,12.1,12.12,12900,7.18405655790701,7.21371822825344,7.17812422383772,7.18998889197629,21745.2352637815,0.0,1.0
2002-10-08,12.0,12.04,11.81,11.81,7000,7.11880088314484,7.14253021942199,7.00608653582839,7.00608653582839,11799.7400656179,0.0,1.0
2002-10-09,11.71,12.0,11.71,12.0,1300,6.94676319513551,7.11880088314484,6.94676319513551,7.11880088314484,2191.38029790046,0.0,1.0
2002-10-10,12.21,12.21,11.82,11.82,7900,7.24337989859988,7.24337989859988,7.01201886989767,7.01201886989767,13316.8495026259,0.0,1.0
2002-10-11,12.84,12.84,12.51,12.51,8100,7.61711694496498,7.61711694496498,7.4213499206785,7.4213499206785,13653.9849330721,0.0,1.0
2002-10-14,12.9,12.9,12.8,12.8,10500,7.65271094938071,7.65271094938071,7.59338760868784,7.59338760868784,17699.6100984268,0.0,1.0
2002-10-15,13.41,13.5,13.31,13.5,9900,7.95525998691436,8.00865099353795,7.89593664622149,8.00865099353795,16688.2038070881,0.0,1.0
2002-10-16,13.21,13.21,13.21,13.21,100,7.83661330552862,7.83661330552862,7.83661330552862,7.83661330552862,168.567715223112,0.0,1.0
2002-10-17,13.36,13.75,13.36,13.75,27400,7.92559831656793,8.15695934527013,7.92559831656793,8.15695934527013,46187.5539711327,0.0,1.0
2002-10-18,13.59,13.59,13.31,13.31,7400,8.06204200016154,8.06204200016154,7.89593664622149,7.89593664622149,12474.0109265103,0.0,1.0
2002-10-21,13.36,13.5,13.31,13.5,1600,7.92559831656793,8.00865099353795,7.89593664622149,8.00865099353795,2697.08344356979,0.0,1.0
2002-10-22,13.49,13.49,13.41,13.41,200,8.00271865946866,8.00271865946866,7.95525998691436,7.95525998691436,337.135430446225,0.0,1.0
2002-10-23,13.3,13.3,13.08,13.2,87600,7.8900043121522,7.8900043121522,7.75949296262788,7.83068097145933,147665.318535446,0.0,1.0
2002-10-24,13.19,13.29,13.16,13.23,3000,7.82474863739004,7.88407197808291,7.80695163518218,7.84847797366719,5057.03145669337,0.0,1.0
2002-10-25,13.11,13.11,13.01,13.01,1000,7.77728996483574,7.77728996483574,7.71796662414287,7.71796662414287,1685.67715223112,0.0,1.0
2002-10-28,13.35,13.63,13.31,13.43,37300,7.91966598249864,8.08577133643869,7.89593664622149,7.96712465505294,62875.7577782209,0.0,1.0
2002-10-29,12.85,13.14,12.85,13.14,12200,7.62304927903427,7.79508696704361,7.62304927903427,7.79508696704361,20565.2612572197,0.0,1.0
2002-10-30,13.19,13.19,13.19,13.19,400,7.82474863739004,7.82474863739004,7.82474863739004,7.82474863739004,674.270860892449,0.0,1.0
2002-10-31,13.46,13.55,13.41,13.41,2100,7.9849216572608,8.03831266388439,7.95525998691436,7.95525998691436,3539.92201968536,0.0,1.0
2002-11-01,13.57,13.64,13.47,13.64,2100,8.05017733202296,8.09170367050797,7.99085399133009,8.09170367050797,3539.92201968536,0.0,1.0
2002-11-04,13.96,14.0,13.96,14.0,1400,8.28153836072517,8.30526769700232,8.28153836072517,8.30526769700232,2359.94801312357,0.0,1.0
2002-11-05,14.05,14.05,14.05,14.05,100,8.33492936734876,8.33492936734876,8.33492936734876,8.33492936734876,168.567715223112,0.0,1.0
2002-11-06,14.05,14.1,13.86,14.1,600,8.33492936734876,8.36459103769519,8.2222150200323,8.36459103769519,1011.40629133867,0.0,1.0
2002-11-07,13.74,13.84,13.74,13.84,2300,8.15102701120085,8.21035035189372,8.15102701120085,8.21035035189372,3877.05745013158,0.0,1.0
2002-11-08,13.28,13.56,13.25,13.51,118500,7.87813964401363,8.04424499795367,7.86034264180577,8.01458332760724,199752.742539388,0.0,1.0
2002-11-11,13.21,13.34,13.21,13.34,1400,7.83661330552862,7.91373364842935,7.83661330552862,7.91373364842935,2359.94801312357,0.0,1.0
2002-11-12,13.57,13.59,13.38,13.39,172000,8.05017733202296,8.06204200016154,7.9374629847065,7.94339531877579,289936.470183753,0.0,1.0
2002-11-13,13.3,13.3,13.3,13.3,100,7.8900043121522,7.8900043121522,7.8900043121522,7.8900043121522,168.567715223112,0.0,1.0
2002-11-14,13.59,13.68,13.46,13.46,4100,8.06204200016154,8.11543300678512,7.9849216572608,7.9849216572608,6911.2763241476,0.0,1.0
2002-11-15,13.89,13.89,13.56,13.56,600,8.24001202224016,8.24001202224016,8.04424499795367,8.04424499795367,1011.40629133867,0.0,1.0
2002-11-18,13.65,13.81,13.65,13.81,66600,8.09763600457726,8.19255334968586,8.09763600457726,8.19255334968586,112266.098338593,0.0,1.0
2002-11-19,13.8,13.89,13.76,13.89,12200,8.18662101561657,8.24001202224016,8.16289167933942,8.24001202224016,20565.2612572197,0.0,1.0
2002-11-20,13.8,13.85,13.41,13.41,120300,8.18662101561657,8.21628268596301,7.95525998691436,7.95525998691436,202786.961413404,0.0,1.0
2002-11-21,14.11,14.15,13.95,13.95,5300,8.37052337176448,8.39425270804163,8.27560602665588,8.27560602665588,8934.08890682495,0.0,1.0
2002-11-22,14.06,14.07,14.06,14.07,1300,8.34086170141804,8.34679403548733,8.34086170141804,8.34679403548733,2191.38029790046,0.0,1.0
2002-11-25,14.25,14.25,14.2,14.2,2200,8.4535760487345,8.4535760487345,8.42391437838807,8.42391437838807,3708.48973490847,0.0,1.0
2002-11-26,13.6,14.09,13.6,13.96,89300,8.06797433423082,8.3586587036259,8.06797433423082,8.28153836072517,150530.969694239,0.0,1.0
2002-11-27,14.35,14.35,14.02,14.14,70200,8.51289938942738,8.51289938942738,8.31713236514089,8.38832037397234,118334.536086625,0.0,1.0
2002-11-29,14.16,14.36,14.15,14.36,88500,8.40018504211092,8.51883172349666,8.39425270804163,8.51883172349666,149182.427972454,0.0,1.0
2002-12-02,14.58,14.64,14.41,14.64,60800,8.64934307302099,8.68493707743671,8.5484933938431,8.68493707743671,102489.170855652,0.0,1.0
2002-12-03,13.95,14.19,13.95,14.19,21300,8.27560602665588,8.41798204431878,8.27560602665588,8.41798204431878,35904.9233425229,0.0,1.0
2002-12-04,14.0,14.0,13.71,13.75,6500,8.30526769700232,8.30526769700232,8.13323000899299,8.15695934527013,10956.9014895023,0.0,1.0
2002-12-05,14.0,14.0,14.0,14.0,0,8.30526769700232,8.30526769700232,8.30526769700232,8.30526769700232,0,0.0,1.0
2002-12-06,13.89,13.89,13.4,13.4,4000,8.24001202224016,8.24001202224016,7.94932765284508,7.94932765284508,6742.70860892449,0.0,1.0
2002-12-09,13.59,13.74,13.4,13.74,6000,8.06204200016154,8.15102701120085,7.94932765284508,8.15102701120085,10114.0629133867,0.0,1.0
2002-12-10,13.36,13.36,13.36,13.36,300,7.92559831656793,7.92559831656793,7.92559831656793,7.92559831656793,505.703145669336,0.0,1.0
2002-12-11,13.51,13.59,13.46,13.59,2100,8.01458332760724,8.06204200016154,7.9849216572608,8.06204200016154,3539.92201968536,0.0,1.0
2002-12-12,13.64,13.64,13.55,13.55,600,8.09170367050797,8.09170367050797,8.03831266388439,8.03831266388439,1011.40629133867,0.0,1.0
2002-12-13,13.39,13.49,13.35,13.49,25100,7.94339531877579,8.00271865946866,7.91966598249864,8.00271865946866,42310.4965210012,0.0,1.0
2002-12-16,13.85,13.85,13.46,13.46,15200,8.21628268596301,8.21628268596301,7.9849216572608,7.9849216572608,25622.2927139131,0.0,1.0
2002-12-17,13.7,13.77,13.51,13.77,15200,8.1272976749237,8.16882401340871,8.01458332760724,8.16882401340871,25622.2927139131,0.0,1.0
2002-12-18,13.25,13.39,13.25,13.39,700,7.86034264180577,7.94339531877579,7.86034264180577,7.94339531877579,1179.97400656179,0.0,1.0
2002-12-19,13.16,13.35,13.16,13.35,9200,7.80695163518218,7.91966598249864,7.80695163518218,7.91966598249864,15508.2298005263,0.0,1.0
2002-12-20,13.54,13.54,13.32,13.32,4200,8.0323803298151,8.0323803298151,7.90186898029078,7.90186898029078,7079.84403937071,0.0,1.0
2002-12-23,13.19,13.36,13.19,13.36,10000,7.97109931887936,8.07383524641609,7.97109931887936,8.07383524641609,16547.2784522453,0.2467,1.0
2002-12-24,13.3,13.5,13.3,13.5,1200,8.03757550728548,8.15844130438752,8.03757550728548,8.15844130438752,1985.67341426944,0.0,1.0
2002-12-26,13.3,13.49,13.3,13.49,1200,8.03757550728548,8.15239801453242,8.03757550728548,8.15239801453242,1985.67341426944,0.0,1.0
2002-12-27,13.04,13.3,13.04,13.29,5800,7.88044997105283,8.03757550728548,7.88044997105283,8.03153221743038,9597.4215023023,0.0,1.0
2002-12-30,13.06,13.24,13.06,13.24,1100,7.89253655076304,8.00131576815487,7.89253655076304,8.00131576815487,1820.20062974699,0.0,1.0
2002-12-31,13.21,13.34,13.15,13.34,800,7.98318589858957,8.06174866670589,7.94692615945895,8.06174866670589,1323.78227617963,0.0,1.0
2003-01-02,13.79,13.79,13.56,13.56,1200,8.33369671018547,8.33369671018547,8.19470104351813,8.19470104351813,1985.67341426944,0.0,1.0
2003-01-03,13.66,13.88,13.61,13.61,3400,8.25513394206915,8.38808631888139,8.22491749279364,8.22491749279364,5626.07467376342,0.0,1.0
2003-01-06,14.04,14.04,13.71,13.89,1300,8.48477895656302,8.48477895656302,8.28535039134466,8.39412960873649,2151.14619879189,0.0,1.0
2003-01-07,13.71,13.71,13.71,13.71,100,8.28535039134466,8.28535039134466,8.28535039134466,8.28535039134466,165.472784522453,0.0,1.0
2003-01-08,13.61,13.63,13.56,13.63,1000,8.22491749279364,8.23700407250384,8.19470104351813,8.23700407250384,1654.72784522453,0.0,1.0
2003-01-09,13.89,13.89,13.6,13.79,12400,8.39412960873649,8.39412960873649,8.21887420293854,8.33369671018547,20518.6252807842,0.0,1.0
2003-01-10,13.76,13.76,13.76,13.76,200,8.31556684062017,8.31556684062017,8.31556684062017,8.31556684062017,330.945569044907,0.0,1.0
2003-01-13,13.77,14.04,13.77,13.9,2500,8.32161013047527,8.48477895656302,8.32161013047527,8.40017289859159,4136.81961306134,0.0,1.0
2003-01-14,13.99,13.99,13.8,13.8,500,8.45456250728751,8.45456250728751,8.33974000004058,8.33974000004058,827.363922612267,0.0,1.0
2003-01-15,13.84,13.84,13.84,13.84,200,8.36391315946098,8.36391315946098,8.36391315946098,8.36391315946098,330.945569044907,0.0,1.0
2003-01-16,13.62,13.68,13.5,13.66,4400,8.23096078264874,8.26722052177935,8.15844130438752,8.25513394206915,7280.80251898795,0.0,1.0
2003-01-17,13.37,13.5,13.34,13.45,4300,8.0798785362712,8.15844130438752,8.06174866670589,8.12822485511201,7115.32973446549,0.0,1.0
2003-01-21,13.08,13.08,12.86,13.05,9400,7.90462313047324,7.90462313047324,7.771670753661,7.88649326090794,15554.4417451106,0.0,1.0
2003-01-22,12.8,12.8,12.66,12.8,3000,7.73541101453039,7.73541101453039,7.65080495655896,7.73541101453039,4964.1835356736,0.0,1.0
2003-01-23,12.65,12.93,12.55,12.93,9700,7.64476166670386,7.81397378264671,7.58432876815284,7.81397378264671,16050.860098678,0.0,1.0
2003-01-24,12.41,12.5,12.4,12.5,3800,7.49972271018142,7.55411231887733,7.49367942032631,7.55411231887733,6287.96581185323,0.0,1.0
2003-01-27,12.08,12.28,12.08,12.21,4700,7.30029414496305,7.42115994206509,7.30029414496305,7.37885691307938,7777.22087255532,0.0,1.0
2003-01-28,12.24,12.39,12.24,12.24,7400,7.39698678264468,7.48763613047121,7.39698678264468,7.39698678264468,12244.9860546616,0.0,1.0
2003-01-29,12.24,12.39,12.24,12.24,12000,7.39698678264468,7.48763613047121,7.39698678264468,7.39698678264468,19856.7341426944,0.0,1.0
2003-01-30,12.24,12.39,12.24,12.24,0,7.39698678264468,7.48763613047121,7.39698678264468,7.39698678264468,0,0.0,1.0
2003-01-31,12.11,12.11,12.11,12.11,400,7.31842401452836,7.31842401452836,7.31842401452836,7.31842401452836,661.891138089814,0.0,1.0
2003-02-03,12.73,12.74,12.51,12.51,6100,7.69310798554468,7.69915127539978,7.56015560873243,7.56015560873243,10093.8398558697,0.0,1.0
2003-02-04,12.21,12.39,12.21,12.3,4000,7.37885691307938,7.48763613047121,7.37885691307938,7.4332465217753,6618.91138089814,0.0,1.0
2003-02-05,12.21,12.21,12.21,12.21,0,7.37885691307938,7.37885691307938,7.37885691307938,7.37885691307938,0,0.0,1.0
2003-02-06,12.01,12.02,12.01,12.02,600,7.25799111597734,7.26403440583244,7.25799111597734,7.26403440583244,992.836707134721,0.0,1.0
2003-02-07,11.99,12.1,11.98,12.1,1400,7.24590453626714,7.31238072467326,7.23986124641204,7.31238072467326,2316.61898331435,0.0,1.0
2003-02-10,11.62,11.62,11.62,11.62,100,7.02230281162837,7.02230281162837,7.02230281162837,7.02230281162837,165.472784522453,0.0,1.0
2003-02-11,11.71,11.99,11.71,11.85,6800,7.07669242032429,7.24590453626714,7.07669242032429,7.16129847829571,11252.1493475268,0.0,1.0
2003-02-12,11.51,11.73,11.51,11.59,2700,6.95582662322225,7.08877900003449,6.95582662322225,7.00417294206306,4467.76518210624,0.0,1.0
2003-02-13,11.62,11.69,11.51,11.51,900,7.02230281162837,7.06460584061408,6.95582662322225,6.95582662322225,1489.25506070208,0.0,1.0
2003-02-14,11.92,11.92,11.67,11.67,1072900,7.20360150728142,7.20360150728142,7.05251926090388,7.05251926090388,1775357.5051414,0.0,1.0
2003-02-18,12.2,12.26,12.2,12.23,14100,7.37281362322428,7.40907336235489,7.37281362322428,7.39094349278958,23331.6626176659,0.0,1.0
2003-02-19,11.87,12.05,11.87,12.05,1100,7.17338505800591,7.28216427539775,7.17338505800591,7.28216427539775,1820.20062974699,0.0,1.0
2003-02-20,11.91,11.92,11.76,11.92,11900,7.19755821742632,7.20360150728142,7.10690886959979,7.20360150728142,19691.261358172,0.0,1.0
2003-02-21,11.81,11.99,11.8,11.8,1500,7.1371253188753,7.24590453626714,7.1310820290202,7.1310820290202,2482.0917678368,0.0,1.0
2003-02-24,11.25,11.39,11.25,11.39,1700,6.7987010869896,6.88330714496103,6.7987010869896,6.88330714496103,2813.03733688171,0.0,1.0
2003-02-25,10.9,11.05,10.9,11.05,5600,6.58718594206103,6.67783528988756,6.58718594206103,6.67783528988756,9266.4759332574,0.0,1.0
2003-02-26,10.71,10.71,10.71,10.71,500,6.4723634348141,6.4723634348141,6.4723634348141,6.4723634348141,827.363922612267,0.0,1.0
2003-02-27,10.9,10.94,10.74,10.89,11100,6.58718594206103,6.61135910148144,6.4904933043794,6.58114265220593,18367.4790819923,0.0,1.0
2003-02-28,11.19,11.24,11.09,11.24,91900,6.76244134785899,6.7926577971345,6.70200844930797,6.7926577971345,152069.488976135,0.0,1.0
2003-03-03,11.41,11.41,11.24,11.25,1600,6.89539372467123,6.89539372467123,6.7926577971345,6.7987010869896,2647.56455235925,0.0,1.0
2003-03-04,10.96,11.1,10.92,11.1,1900,6.62344568119165,6.70805173916307,6.59927252177124,6.70805173916307,3143.98290592661,0.0,1.0
2003-03-05,10.95,10.95,10.92,10.92,1000,6.61740239133654,6.61740239133654,6.59927252177124,6.59927252177124,1654.72784522454,0.0,1.0
2003-03-06,10.9,10.9,10.72,10.9,4200,6.58718594206103,6.58718594206103,6.4784067246692,6.58718594206103,6949.85694994305,0.0,1.0
2003-03-07,10.39,10.56,10.39,10.52,7800,6.27897815945084,6.38171408698757,6.27897815945084,6.35754092756716,12906.8771927514,0.0,1.0
2003-03-10,10.17,10.3,10.12,10.3,1400,6.1460257826386,6.22458855075492,6.11580933336309,6.22458855075492,2316.61898331435,0.0,1.0
2003-03-11,10.01,10.28,10.01,10.11,22300,6.04933314495697,6.21250197104472,6.04933314495697,6.10976604350799,36900.4309485071,0.0,1.0
2003-03-12,9.85,9.98,9.55,9.98,57400,5.95264050727534,6.03120327539166,5.77134181162228,6.03120327539166,94981.3783158882,0.0,1.0
2003-03-13,10.27,10.4,10.27,10.4,13600,6.20645868118962,6.28502144930594,6.20645868118962,6.28502144930594,22504.2986950537,0.0,1.0
2003-03-14,10.7,10.8,10.59,10.75,25400,6.466320144959,6.52675304351002,6.39984395655288,6.49653659423451,42030.0872687032,0.0,1.0
2003-03-17,11.2,11.47,10.52,10.64,70900,6.76848463771409,6.93165346380184,6.35754092756716,6.43006040582839,117320.204226419,0.0,1.0
2003-03-18,11.07,11.07,10.99,11.06,2800,6.68992186959777,6.68992186959777,6.64157555075695,6.68387857974266,4633.23796662869,0.0,1.0
2003-03-19,11.16,11.28,11.11,11.28,4400,6.74431147829368,6.81683095655491,6.71409502901817,6.81683095655491,7280.80251898795,0.0,1.0
2003-03-20,10.95,10.97,10.95,10.97,600,6.61740239133654,6.62948897104675,6.61740239133654,6.62948897104675,992.836707134721,0.0,1.0
2003-03-21,11.55,11.55,11.26,11.26,48300,6.97999978264266,6.97999978264266,6.8047443768447,6.8047443768447,79923.354924345,0.0,1.0
2003-03-24,10.82,11.19,10.82,11.19,4100,6.53883962322022,6.76244134785899,6.53883962322022,6.76244134785899,6784.38416542059,0.0,1.0
2003-03-25,11.01,11.09,11.01,11.09,26500,6.65366213046716,6.70200844930797,6.65366213046716,6.70200844930797,43850.2878984501,0.0,1.0
2003-03-26,11.21,11.27,11.21,11.27,600,6.77452792756919,6.8107876666998,6.77452792756919,6.8107876666998,992.836707134721,0.0,1.0
2003-03-27,11.21,11.21,11.21,11.21,0,6.77452792756919,6.77452792756919,6.77452792756919,6.77452792756919,0,0.0,1.0
2003-03-28,11.15,11.23,11.05,11.23,4400,6.73826818843858,6.7866145072794,6.67783528988756,6.7866145072794,7280.80251898795,0.0,1.0
2003-03-31,10.82,10.99,10.77,10.82,3600,6.53883962322022,6.64157555075695,6.50862317394471,6.53883962322022,5957.02024280832,0.0,1.0
2003-04-01,11.2,11.2,11.2,11.2,500,6.76848463771409,6.76848463771409,6.76848463771409,6.76848463771409,827.363922612267,0.0,1.0
2003-04-02,11.47,11.47,11.3,11.33,900,6.93165346380184,6.93165346380184,6.82891753626511,6.84704740583041,1489.25506070208,0.0,1.0
2003-04-03,11.26,11.26,11.26,11.26,100,6.8047443768447,6.8047443768447,6.8047443768447,6.8047443768447,165.472784522453,0.0,1.0
2003-04-04,11.26,11.26,11.26,11.26,0,6.8047443768447,6.8047443768447,6.8047443768447,6.8047443768447,0,0.0,1.0
2003-04-07,11.88,11.91,11.77,11.91,37400,7.17942834786102,7.19755821742632,7.1129521594549,7.19755821742632,61886.8214113976,0.0,1.0
2003-04-08,11.67,11.84,11.61,11.84,1800,7.05251926090388,7.15525518844061,7.01625952177327,7.15525518844061,2978.51012140416,0.0,1.0
2003-04-09,11.55,11.78,11.55,11.78,733000,6.97999978264266,7.11899544931,6.97999978264266,7.11899544931,1212915.51054958,0.0,1.0
2003-04-10,11.51,11.51,10.6,10.6,1900,6.95582662322225,6.95582662322225,6.40588724640798,6.40588724640798,3143.98290592661,0.0,1.0
2003-04-11,11.61,11.73,11.61,11.65,27100,7.01625952177327,7.08877900003449,7.01625952177327,7.04043268119367,44843.1246055849,0.0,1.0
2003-04-14,11.84,11.88,11.7,11.84,8600,7.15525518844061,7.17942834786102,7.07064913046918,7.15525518844061,14230.659468931,0.0,1.0
2003-04-15,12.1,12.1,11.95,11.95,30600,7.31238072467326,7.31238072467326,7.22173137684673,7.22173137684673,50634.6720638707,0.0,1.0
2003-04-16,12.12,12.19,12.02,12.15,10800,7.32446730438346,7.36677033336917,7.26403440583244,7.34259717394877,17871.060728425,0.0,1.0
2003-04-17,12.27,12.27,12.14,12.14,1500,7.41511665220999,7.41511665220999,7.33655388409367,7.33655388409367,2482.0917678368,0.0,1.0
2003-04-21,12.24,12.33,12.07,12.33,3700,7.39698678264468,7.4513763913406,7.29425085510795,7.4513763913406,6122.49302733078,0.0,1.0
2003-04-22,12.45,12.5,12.31,12.32,8800,7.52389586960182,7.55411231887733,7.4392898116304,7.4453331014855,14561.6050379759,0.0,1.0
2003-04-23,12.47,12.55,12.36,12.5,2200,7.53598244931203,7.58432876815284,7.46950626090591,7.55411231887733,3640.40125949397,0.0,1.0
2003-04-24,12.3,12.54,12.26,12.54,2000,7.4332465217753,7.57828547829774,7.40907336235489,7.57828547829774,3309.45569044907,0.0,1.0
2003-04-25,12.18,12.18,12.02,12.18,1600,7.36072704351407,7.36072704351407,7.26403440583244,7.36072704351407,2647.56455235926,0.0,1.0
2003-04-28,12.43,12.43,12.2,12.2,500,7.51180928989162,7.51180928989162,7.37281362322428,7.37281362322428,827.363922612267,0.0,1.0
2003-04-29,12.23,12.23,12.23,12.23,700,7.39094349278958,7.39094349278958,7.39094349278958,7.39094349278958,1158.30949165717,0.0,1.0
2003-04-30,12.48,12.48,12.26,12.26,2600,7.54202573916713,7.54202573916713,7.40907336235489,7.40907336235489,4302.29239758379,0.0,1.0
2003-05-01,12.43,12.43,12.34,12.34,9900,7.51180928989162,7.51180928989162,7.4574196811957,7.4574196811957,16381.8056677229,0.0,1.0
2003-05-02,12.42,12.42,12.15,12.21,5600,7.50576600003652,7.50576600003652,7.34259717394877,7.37885691307938,9266.47593325739,0.0,1.0
2003-05-05,12.81,12.81,12.77,12.8,9400,7.74145430438549,7.74145430438549,7.71728114496508,7.73541101453039,15554.4417451106,0.0,1.0
2003-05-06,12.91,13.1,12.82,12.82,34700,7.80188720293651,7.91670971018344,7.74749759424059,7.74749759424059,57419.0562292913,0.0,1.0
2003-05-07,12.85,13.04,12.85,13.04,6000,7.7656274638059,7.88044997105283,7.7656274638059,7.88044997105283,9928.3670713472,0.0,1.0
2003-05-08,12.6,12.75,12.6,12.61,34100,7.61454521742835,7.70519456525488,7.61454521742835,7.62058850728345,56426.2195221566,0.0,1.0
2003-05-09,12.56,12.56,12.54,12.54,1800,7.59037205800794,7.59037205800794,7.57828547829774,7.57828547829774,2978.51012140416,0.0,1.0
2003-05-12,12.86,13.03,12.86,12.92,3200,7.771670753661,7.87440668119773,7.771670753661,7.80793049279161,5295.12910471851,0.0,1.0
2003-05-13,12.86,12.86,12.86,12.86,1400,7.771670753661,7.771670753661,7.771670753661,7.771670753661,2316.61898331435,0.0,1.0
2003-05-14,12.98,12.98,12.86,12.86,2400,7.84419023192222,7.84419023192222,7.771670753661,7.771670753661,3971.34682853888,0.0,1.0
2003-05-15,12.93,12.93,12.85,12.85,2700,7.81397378264671,7.81397378264671,7.7656274638059,7.7656274638059,4467.76518210624,0.0,1.0
2003-05-16,13.11,13.23,13.0,13.0,21800,7.92275300003855,7.99527247829977,7.85627681163243,7.85627681163243,36073.0670258948,0.0,1.0
2003-05-19,12.7,12.99,12.7,12.99,42800,7.67497811597937,7.85023352177732,7.67497811597937,7.85023352177732,70822.3517756101,0.0,1.0
2003-05-20,12.7,12.7,12.7,12.7,0,7.67497811597937,7.67497811597937,7.67497811597937,7.67497811597937,0,0.0,1.0
2003-05-21,12.7,12.7,12.69,12.7,400,7.67497811597937,7.67497811597937,7.66893482612427,7.67497811597937,661.891138089814,0.0,1.0
2003-05-22,12.7,12.7,12.7,12.7,100,7.67497811597937,7.67497811597937,7.67497811597937,7.67497811597937,165.472784522453,0.0,1.0
2003-05-23,12.62,12.8,12.61,12.8,1100,7.62663179713855,7.73541101453039,7.62058850728345,7.73541101453039,1820.20062974699,0.0,1.0
2003-05-27,12.95,12.95,12.55,12.55,40600,7.82606036235692,7.82606036235692,7.58432876815284,7.58432876815284,67181.9505161161,0.0,1.0
2003-05-28,13.11,13.14,12.95,12.98,123600,7.92275300003855,7.94088286960385,7.82606036235692,7.84419023192222,204524.361669752,0.0,1.0
2003-05-29,13.07,13.19,13.06,13.19,2600,7.89857984061814,7.97109931887936,7.89253655076304,7.97109931887936,4302.29239758379,0.0,1.0
2003-05-30,13.2,13.2,13.16,13.18,39100,7.97714260873446,7.97714260873446,7.95296944931406,7.96505602902426,64699.8587482793,0.0,1.0
2003-06-02,13.25,13.3,13.25,13.27,23800,8.00735905800997,8.03757550728548,8.00735905800997,8.01944563772018,39382.5227163439,0.0,1.0
2003-06-03,13.18,13.28,13.05,13.05,2300,7.96505602902426,8.02548892757528,7.88649326090794,7.88649326090794,3805.87404401643,0.0,1.0
2003-06-04,13.47,13.55,13.38,13.38,12000,8.14031143482221,8.18865775366303,8.0859218261263,8.0859218261263,19856.7341426944,0.0,1.0
2003-06-05,13.59,13.63,13.58,13.59,1900,8.21283091308344,8.23700407250384,8.20678762322833,8.21283091308344,3143.98290592661,0.0,1.0
2003-06-06,13.76,13.95,13.75,13.75,28500,8.31556684062017,8.4303893478671,8.30952355076507,8.30952355076507,47159.7435888992,0.0,1.0
2003-06-09,13.76,13.76,13.65,13.75,2400,8.31556684062017,8.31556684062017,8.24909065221405,8.30952355076507,3971.34682853888,0.0,1.0
2003-06-10,13.52,13.75,13.52,13.75,22900,8.17052788409772,8.30952355076507,8.17052788409772,8.30952355076507,37893.2676556419,0.0,1.0
2003-06-11,14.15,14.15,13.9,13.9,39900,8.55125514496914,8.55125514496914,8.40017289859159,8.40017289859159,66023.6410244589,0.0,1.0
2003-06-12,14.23,14.23,14.11,14.15,4800,8.59960146380996,8.59960146380996,8.52708198554873,8.55125514496914,7942.69365707776,0.0,1.0
2003-06-13,14.04,14.21,13.87,14.21,7600,8.48477895656302,8.58751488409975,8.38204302902629,8.58751488409975,12575.9316237065,0.0,1.0
2003-06-16,14.37,14.37,14.08,14.08,4200,8.68420752178138,8.68420752178138,8.50895211598343,8.50895211598343,6949.85694994305,0.0,1.0
2003-06-17,14.37,14.38,14.12,14.34,454800,8.68420752178138,8.69025081163648,8.53312527540383,8.66607765221608,752570.224008118,0.0,1.0
2003-06-18,14.22,14.22,14.03,14.1,8400,8.59355817395485,8.59355817395485,8.47873566670792,8.52103869569363,13899.7138998861,0.0,1.0
2003-06-19,13.99,14.01,13.85,14.01,15200,8.45456250728751,8.46664908699771,8.36995644931608,8.46664908699771,25151.8632474129,0.0,1.0
2003-06-20,13.99,14.15,13.95,14.14,255700,8.45456250728751,8.55125514496914,8.4303893478671,8.54521185511404,423113.910023913,0.0,1.0
2003-06-23,13.43,13.46,13.3,13.45,55400,8.11613827540181,8.13426814496711,8.03757550728548,8.12822485511201,91671.9226254392,0.0,1.0
2003-06-24,13.29,13.34,13.14,13.34,8200,8.03153221743038,8.06174866670589,7.94088286960385,8.06174866670589,13568.7683308412,0.0,1.0
2003-06-25,13.27,13.57,13.25,13.27,216700,8.01944563772018,8.20074433337323,8.00735905800997,8.01944563772018,358579.524060156,0.0,1.0
2003-06-26,13.27,13.27,13.27,13.27,4000,8.01944563772018,8.01944563772018,8.01944563772018,8.01944563772018,6618.91138089813,0.0,1.0
2003-06-27,13.38,13.38,13.25,13.35,4400,8.0859218261263,8.0859218261263,8.00735905800997,8.06779195656099,7280.80251898795,0.0,1.0
2003-06-30,13.21,13.38,13.21,13.38,2700,7.98318589858957,8.0859218261263,7.98318589858957,8.0859218261263,4467.76518210624,0.0,1.0
2003-07-01,13.22,13.22,13.07,13.08,1300,7.98922918844467,7.98922918844467,7.89857984061814,7.90462313047324,2151.14619879189,0.0,1.0
2003-07-02,13.37,13.47,13.37,13.37,25700,8.0798785362712,8.14031143482221,8.0798785362712,8.0798785362712,42526.5056222705,0.0,1.0
2003-07-03,13.3,13.32,13.2,13.3,40200,8.03757550728548,8.04966208699569,7.97714260873446,8.03757550728548,66520.0593780263,0.0,1.0
2003-07-07,13.59,13.6,13.4,13.45,7200,8.21283091308344,8.21887420293854,8.0980084058365,8.12822485511201,11914.0404856166,0.0,1.0
2003-07-08,13.64,13.64,13.55,13.55,1600,8.24304736235895,8.24304736235895,8.18865775366303,8.18865775366303,2647.56455235925,0.0,1.0
2003-07-09,13.57,13.59,13.26,13.59,3800,8.20074433337323,8.21283091308344,8.01340234786507,8.21283091308344,6287.96581185323,0.0,1.0
2003-07-10,13.22,13.39,13.21,13.3,16700,7.98922918844467,8.0919651159814,7.98318589858957,8.03757550728548,27633.9550152497,0.0,1.0
2003-07-11,13.5,13.5,13.49,13.49,500,8.15844130438752,8.15844130438752,8.15239801453242,8.15239801453242,827.363922612267,0.0,1.0
2003-07-14,13.57,13.75,13.57,13.75,27300,8.20074433337323,8.30952355076507,8.20074433337323,8.30952355076507,45174.0701746298,0.0,1.0
2003-07-15,13.41,13.52,13.41,13.52,21500,8.1040516956916,8.17052788409772,8.1040516956916,8.17052788409772,35576.6486723275,0.0,1.0
2003-07-16,13.54,13.54,13.54,13.54,100,8.18261446380793,8.18261446380793,8.18261446380793,8.18261446380793,165.472784522453,0.0,1.0
2003-07-17,13.11,13.31,13.11,13.31,200,7.92275300003855,8.04361879714059,7.92275300003855,8.04361879714059,330.945569044907,0.0,1.0
2003-07-18,13.57,13.57,13.47,13.47,2600,8.20074433337323,8.20074433337323,8.14031143482221,8.14031143482221,4302.29239758379,0.0,1.0
2003-07-21,13.64,13.64,13.48,13.63,3700,8.24304736235895,8.24304736235895,8.14635472467732,8.23700407250384,6122.49302733077,0.0,1.0
2003-07-22,13.85,13.85,13.66,13.72,5700,8.36995644931608,8.36995644931608,8.25513394206915,8.29139368119976,9431.94871777985,0.0,1.0
2003-07-23,13.73,13.94,13.73,13.88,2900,8.29743697105486,8.424346058012,8.29743697105486,8.38808631888139,4798.71075115115,0.0,1.0
2003-07-24,13.89,13.89,13.88,13.88,3500,8.39412960873649,8.39412960873649,8.38808631888139,8.38808631888139,5791.54745828587,0.0,1.0
2003-07-25,14.02,14.06,13.84,13.84,3300,8.47269237685282,8.49686553627322,8.36391315946098,8.36391315946098,5460.60188924096,0.0,1.0
2003-07-28,13.92,14.04,13.87,13.87,1700,8.4122594783018,8.48477895656302,8.38204302902629,8.38204302902629,2813.03733688171,0.0,1.0
2003-07-29,13.93,13.93,13.93,13.93,200,8.4183027681569,8.4183027681569,8.4183027681569,8.4183027681569,330.945569044907,0.0,1.0
2003-07-30,13.76,13.99,13.76,13.99,900,8.31556684062017,8.45456250728751,8.31556684062017,8.45456250728751,1489.25506070208,0.0,1.0
2003-07-31,13.94,14.04,13.81,14.04,7600,8.424346058012,8.48477895656302,8.34578328989568,8.48477895656302,12575.9316237065,0.0,1.0
2003-08-01,13.88,13.88,13.83,13.83,1700,8.38808631888139,8.38808631888139,8.35786986960588,8.35786986960588,2813.03733688171,0.0,1.0
2003-08-04,13.82,13.87,13.71,13.71,600,8.35182657975078,8.38204302902629,8.28535039134466,8.28535039134466,992.836707134721,0.0,1.0
2003-08-05,13.71,13.97,13.71,13.97,10600,8.28535039134466,8.44247592757731,8.28535039134466,8.44247592757731,17540.1151593801,0.0,1.0
2003-08-06,13.81,13.82,13.71,13.71,1500,8.34578328989568,8.35182657975078,8.28535039134466,8.28535039134466,2482.0917678368,0.0,1.0
2003-08-07,13.91,13.92,13.91,13.92,600,8.4062161884467,8.4122594783018,8.4062161884467,8.4122594783018,992.83670713472,0.0,1.0
2003-08-08,14.01,14.05,14.01,14.05,7200,8.46664908699771,8.49082224641812,8.46664908699771,8.49082224641812,11914.0404856167,0.0,1.0
2003-08-11,14.12,14.12,14.04,14.04,3300,8.53312527540383,8.53312527540383,8.48477895656302,8.48477895656302,5460.60188924097,0.0,1.0
2003-08-12,14.2,14.25,14.08,14.08,700,8.58147159424465,8.61168804352016,8.50895211598343,8.50895211598343,1158.30949165717,0.0,1.0
2003-08-13,14.19,14.19,14.19,14.19,1100,8.57542830438955,8.57542830438955,8.57542830438955,8.57542830438955,1820.20062974699,0.0,1.0
2003-08-14,14.29,14.29,14.12,14.12,10800,8.63586120294057,8.63586120294057,8.53312527540383,8.53312527540383,17871.060728425,0.0,1.0
2003-08-15,14.29,14.29,14.29,14.29,0,8.63586120294057,8.63586120294057,8.63586120294057,8.63586120294057,0,0.0,1.0
2003-08-18,14.32,14.32,14.12,14.29,11200,8.65399107250587,8.65399107250587,8.53312527540383,8.63586120294057,18532.9518665148,0.0,1.0
2003-08-19,14.31,14.31,14.18,14.23,2700,8.64794778265077,8.64794778265077,8.56938501453445,8.59960146380996,4467.76518210624,0.0,1.0
2003-08-20,14.31,14.31,14.31,14.31,0,8.64794778265077,8.64794778265077,8.64794778265077,8.64794778265077,0,0.0,1.0
2003-08-21,14.21,14.4,14.21,14.3,69900,8.58751488409975,8.70233739134669,8.58751488409975,8.64190449279567,115665.476381195,0.0,1.0
2003-08-22,14.21,14.21,14.21,14.21,20700,8.58751488409975,8.58751488409975,8.58751488409975,8.58751488409975,34252.8663961479,0.0,1.0
2003-08-25,14.07,14.31,14.07,14.31,4000,8.50290882612833,8.64794778265077,8.50290882612833,8.64794778265077,6618.91138089813,0.0,1.0
2003-08-26,14.09,14.09,14.09,14.09,800,8.51499540583853,8.51499540583853,8.51499540583853,8.51499540583853,1323.78227617963,0.0,1.0
2003-08-27,14.21,14.23,14.21,14.23,4000,8.58751488409975,8.59960146380996,8.58751488409975,8.59960146380996,6618.91138089814,0.0,1.0
2003-08-28,14.3,14.3,14.15,14.2,7000,8.64190449279567,8.64190449279567,8.55125514496914,8.58147159424465,11583.0949165717,0.0,1.0
2003-08-29,14.35,14.35,14.34,14.35,19300,8.67212094207118,8.67212094207118,8.66607765221608,8.67212094207118,31936.2474128335,0.0,1.0
2003-09-02,14.42,14.44,14.31,14.4,26200,8.71442397105689,8.7265105507671,8.64794778265077,8.70233739134669,43353.8695448828,0.0,1.0
2003-09-03,14.59,14.69,14.5,14.55,33100,8.81715989859362,8.87759279714464,8.76277028989771,8.79298673917322,54771.4916769321,0.0,1.0
2003-09-04,14.7,14.7,14.64,14.69,8000,8.88363608699974,8.88363608699974,8.84737634786913,8.87759279714464,13237.8227617963,0.0,1.0
2003-09-05,14.64,14.81,14.56,14.69,2000,8.84737634786913,8.95011227540586,8.79903002902832,8.87759279714464,3309.45569044907,0.0,1.0
2003-09-08,14.82,14.99,14.78,14.94,11100,8.95615556526097,9.0588914927977,8.93198240584056,9.02867504352219,18367.4790819923,0.0,1.0
2003-09-09,14.75,15.0,14.75,14.76,11800,8.91385253627525,9.0649347826528,8.91385253627525,8.91989582613035,19525.7885736495,0.0,1.0
2003-09-10,14.45,14.64,14.45,14.52,10900,8.7325538406222,8.84737634786913,8.7325538406222,8.77485686960791,18036.5335129474,0.0,1.0
2003-09-11,14.46,14.46,14.46,14.46,2000,8.7385971304773,8.7385971304773,8.7385971304773,8.7385971304773,3309.45569044907,0.0,1.0
2003-09-12,14.6,14.6,14.5,14.5,5200,8.82320318844872,8.82320318844872,8.76277028989771,8.76277028989771,8604.58479516758,0.0,1.0
2003-09-15,14.76,14.84,14.76,14.84,900,8.91989582613035,8.96824214497117,8.91989582613035,8.96824214497117,1489.25506070208,0.0,1.0
2003-09-16,14.84,14.84,14.73,14.74,1400,8.96824214497117,8.96824214497117,8.90176595656505,8.90780924642015,2316.61898331435,0.0,1.0
2003-09-17,14.75,14.76,14.75,14.76,1100,8.91385253627525,8.91989582613035,8.91385253627525,8.91989582613035,1820.20062974699,0.0,1.0
2003-09-18,14.99,14.99,14.81,14.81,1800,9.0588914927977,9.0588914927977,8.95011227540586,8.95011227540586,2978.51012140416,0.0,1.0
2003-09-19,14.98,14.99,14.81,14.99,1600,9.0528482029426,9.0588914927977,8.95011227540586,9.0588914927977,2647.56455235925,0.0,1.0
2003-09-22,14.6,14.75,14.6,14.75,3200,8.82320318844872,8.91385253627525,8.82320318844872,8.91385253627525,5295.12910471851,0.0,1.0
2003-09-23,14.6,14.6,14.6,14.6,0,8.82320318844872,8.82320318844872,8.82320318844872,8.82320318844872,0,0.0,1.0
2003-09-24,14.45,14.6,14.35,14.56,33000,8.7325538406222,8.82320318844872,8.67212094207118,8.79903002902832,54606.0188924096,0.0,1.0
2003-09-25,14.42,14.62,14.42,14.62,5200,8.71442397105689,8.83528976815893,8.71442397105689,8.83528976815893,8604.58479516758,0.0,1.0
2003-09-26,14.42,14.42,14.42,14.42,0,8.71442397105689,8.71442397105689,8.71442397105689,8.71442397105689,0,0.0,1.0
2003-09-29,14.3,14.3,14.13,14.29,4000,8.64190449279567,8.64190449279567,8.53916856525894,8.63586120294057,6618.91138089814,0.0,1.0
2003-09-30,14.01,14.39,14.01,14.39,26500,8.46664908699771,8.69629410149159,8.46664908699771,8.69629410149159,43850.2878984502,0.0,1.0
2003-10-01,14.44,14.44,14.3,14.31,1000,8.7265105507671,8.7265105507671,8.64190449279567,8.64794778265077,1654.72784522453,0.0,1.0
2003-10-02,14.47,14.5,14.41,14.48,3500,8.7446404203324,8.76277028989771,8.70838068120179,8.7506837101875,5791.54745828587,0.0,1.0
2003-10-03,14.78,14.79,14.61,14.79,1200,8.93198240584056,8.93802569569566,8.82924647830383,8.93802569569566,1985.67341426944,0.0,1.0
2003-10-06,14.66,14.83,14.51,14.51,4300,8.85946292757934,8.96219885511607,8.76881357975281,8.76881357975281,7115.32973446549,0.0,1.0
2003-10-07,14.68,14.68,14.6,14.6,1900,8.87154950728954,8.87154950728954,8.82320318844872,8.82320318844872,3143.98290592662,0.0,1.0
2003-10-08,14.66,14.69,14.55,14.55,6200,8.85946292757934,8.87759279714464,8.79298673917322,8.79298673917322,10259.3126403921,0.0,1.0
2003-10-09,14.66,14.66,14.66,14.66,0,8.85946292757934,8.85946292757934,8.85946292757934,8.85946292757934,0,0.0,1.0
2003-10-10,15.0,15.0,14.89,14.89,700,9.0649347826528,9.0649347826528,8.99845859424668,8.99845859424668,1158.30949165717,0.0,1.0
2003-10-13,15.06,15.08,14.99,15.04,55000,9.10119452178341,9.11328110149361,9.0588914927977,9.08910794207321,91010.0314873494,0.0,1.0
2003-10-14,14.85,15.1,14.85,14.89,3800,8.97428543482627,9.12536768120382,8.97428543482627,8.99845859424668,6287.96581185323,0.0,1.0
2003-10-15,14.92,15.17,14.92,15.17,49500,9.01658846381198,9.16767071018953,9.01658846381198,9.16767071018953,81909.0283386145,0.0,1.0
2003-10-16,15.05,15.05,15.05,15.05,200,9.09515123192831,9.09515123192831,9.09515123192831,9.09515123192831,330.945569044907,0.0,1.0
2003-10-17,15.02,15.02,14.8,14.82,7300,9.077021362363,9.077021362363,8.94406898555076,8.95615556526097,12079.5132701391,0.0,1.0
2003-10-20,14.87,14.88,14.74,14.88,3500,8.98637201453647,8.99241530439158,8.90780924642015,8.99241530439158,5791.54745828587,0.0,1.0
2003-10-21,14.9,15.04,14.9,15.04,8000,9.00450188410178,9.08910794207321,9.00450188410178,9.08910794207321,13237.8227617963,0.0,1.0
2003-10-22,14.74,14.85,14.69,14.75,3500,8.90780924642015,8.97428543482627,8.87759279714464,8.91385253627525,5791.54745828587,0.0,1.0
2003-10-23,14.64,14.66,14.52,14.52,3300,8.84737634786913,8.85946292757934,8.77485686960791,8.77485686960791,5460.60188924096,0.0,1.0
2003-10-24,14.52,14.65,14.45,14.51,13300,8.77485686960791,8.85341963772423,8.7325538406222,8.76881357975281,22007.8803414863,0.0,1.0
2003-10-27,14.7,14.7,14.52,14.62,6600,8.88363608699974,8.88363608699974,8.77485686960791,8.83528976815893,10921.2037784819,0.0,1.0
2003-10-28,14.69,14.69,14.52,14.52,1900,8.87759279714464,8.87759279714464,8.77485686960791,8.77485686960791,3143.98290592662,0.0,1.0
2003-10-29,14.7,14.75,14.58,14.75,2200,8.88363608699974,8.91385253627525,8.81111660873852,8.91385253627525,3640.40125949398,0.0,1.0
2003-10-30,14.71,14.89,14.71,14.89,300,8.88967937685485,8.99845859424668,8.88967937685485,8.99845859424668,496.41835356736,0.0,1.0
2003-10-31,14.89,14.9,14.89,14.89,14200,8.99845859424668,9.00450188410178,8.99845859424668,8.99845859424668,23497.1354021884,0.0,1.0
2003-11-03,15.0,15.19,15.0,15.1,17300,9.0649347826528,9.17975728989973,9.0649347826528,9.12536768120382,28626.7917223844,0.0,1.0
2003-11-04,14.94,15.04,14.86,15.01,5500,9.02867504352219,9.08910794207321,8.98032872468137,9.0709780725079,9101.00314873494,0.0,1.0
2003-11-05,14.95,14.98,14.76,14.9,5500,9.03471833337729,9.0528482029426,8.91989582613035,9.00450188410178,9101.00314873494,0.0,1.0
2003-11-06,14.96,15.05,14.9,14.9,49000,9.04076162323239,9.09515123192831,9.00450188410178,9.00450188410178,81081.6644160022,0.0,1.0
2003-11-07,15.34,15.35,15.15,15.25,42700,9.27040663772626,9.27644992758136,9.15558413047933,9.21601702903035,70656.8789910876,0.0,1.0
2003-11-10,15.19,15.25,15.16,15.25,1900,9.17975728989973,9.21601702903035,9.16162742033443,9.21601702903035,3143.98290592662,0.0,1.0
2003-11-11,14.91,15.09,14.9,14.9,3600,9.01054517395688,9.11932439134872,9.00450188410178,9.00450188410178,5957.02024280833,0.0,1.0
2003-11-12,15.17,15.34,15.01,15.01,13500,9.16767071018953,9.27040663772626,9.0709780725079,9.0709780725079,22338.8259105312,0.0,1.0
2003-11-13,15.44,15.44,15.26,15.4,3300,9.33083953627728,9.33083953627728,9.22206031888545,9.30666637685687,5460.60188924096,0.0,1.0
2003-11-14,15.44,15.5,15.3,15.3,7900,9.33083953627728,9.36709927540789,9.24623347830586,9.24623347830586,13072.3499772738,0.0,1.0
2003-11-17,15.06,15.06,15.06,15.06,100,9.10119452178341,9.10119452178341,9.10119452178341,9.10119452178341,165.472784522453,0.0,1.0
2003-11-18,15.15,15.19,15.0,15.15,3800,9.15558413047933,9.17975728989973,9.0649347826528,9.15558413047933,6287.96581185323,0.0,1.0
2003-11-19,15.19,15.19,15.15,15.15,600,9.17975728989973,9.17975728989973,9.15558413047933,9.15558413047933,992.836707134721,0.0,1.0
2003-11-20,15.0,15.1,14.95,15.04,1100,9.0649347826528,9.12536768120382,9.03471833337729,9.08910794207321,1820.20062974699,0.0,1.0
2003-11-21,14.94,14.94,14.94,14.94,2400,9.02867504352219,9.02867504352219,9.02867504352219,9.02867504352219,3971.34682853888,0.0,1.0
2003-11-24,15.0,15.14,15.0,15.0,25900,9.0649347826528,9.14954084062423,9.0649347826528,9.0649347826528,42857.4511913154,0.0,1.0
2003-11-25,15.29,15.29,15.11,15.11,400,9.24019018845075,9.24019018845075,9.13141097105892,9.13141097105892,661.891138089814,0.0,1.0
2003-11-26,15.3,15.3,15.3,15.3,2000,9.24623347830586,9.24623347830586,9.24623347830586,9.24623347830586,3309.45569044907,0.0,1.0
2003-11-28,15.54,15.54,15.54,15.54,2000,9.3912724348283,9.3912724348283,9.3912724348283,9.3912724348283,3309.45569044907,0.0,1.0
2003-12-01,15.69,15.7,15.69,15.69,9400,9.48192178265483,9.48796507250993,9.48192178265483,9.48192178265483,15554.4417451106,0.0,1.0
2003-12-02,15.78,15.78,15.69,15.69,1500,9.53631139135075,9.53631139135075,9.48192178265483,9.48192178265483,2482.0917678368,0.0,1.0
2003-12-03,15.89,15.89,15.8,15.89,3400,9.60278757975687,9.60278757975687,9.54839797106095,9.60278757975687,5626.07467376341,0.0,1.0
2003-12-04,15.61,15.84,15.61,15.84,2100,9.43357546381401,9.57257113048136,9.43357546381401,9.57257113048136,3474.92847497152,0.0,1.0
2003-12-05,15.61,15.76,15.61,15.61,3100,9.43357546381401,9.52422481164054,9.43357546381401,9.43357546381401,5129.65632019606,0.0,1.0
2003-12-08,15.9,15.9,15.63,15.75,8100,9.60883086961197,9.60883086961197,9.44566204352422,9.51818152178544,13403.2955463187,0.0,1.0
2003-12-09,15.82,15.99,15.81,15.99,6400,9.56048455077115,9.66322047830788,9.55444126091605,9.66322047830788,10590.258209437,0.0,1.0
2003-12-10,15.57,15.64,15.51,15.57,3700,9.40940230439361,9.45170533337932,9.373142565263,9.40940230439361,6122.49302733077,0.0,1.0
2003-12-11,15.66,15.69,15.51,15.65,3000,9.46379191308952,9.48192178265483,9.373142565263,9.45774862323442,4964.18353567361,0.0,1.0
2003-12-12,15.89,15.93,15.89,15.92,3100,9.60278757975687,9.62696073917727,9.60278757975687,9.62091744932217,5129.65632019605,0.0,1.0
2003-12-15,15.72,16.04,15.71,15.95,1400,9.50005165222013,9.69343692758339,9.49400836236503,9.63904731888748,2316.61898331435,0.0,1.0
2003-12-16,15.76,15.76,15.76,15.76,800,9.52422481164054,9.52422481164054,9.52422481164054,9.52422481164054,1323.78227617963,0.0,1.0
2003-12-17,15.99,15.99,15.75,15.94,2300,9.66322047830788,9.66322047830788,9.51818152178544,9.63300402903237,3805.87404401643,0.0,1.0
2003-12-18,16.09,16.09,15.84,15.86,11400,9.7236533768589,9.7236533768589,9.57257113048136,9.58465771019156,18863.8974355597,0.0,1.0
2003-12-19,16.03,16.3,16.03,16.3,32800,9.68739363772829,9.85056246381604,9.68739363772829,9.85056246381604,54275.0733233647,0.0,1.0
2003-12-22,15.94,15.94,15.94,15.94,1200,9.85642445497549,9.85642445497549,9.85642445497549,9.85642445497549,1940.66317733955,0.3697,1.0
2003-12-23,15.84,15.84,15.84,15.84,200,9.79458992263562,9.79458992263562,9.79458992263562,9.79458992263562,323.443862889925,0.0,1.0
2003-12-24,16.03,16.03,15.99,15.99,1100,9.91207553408138,9.91207553408138,9.88734172114543,9.88734172114543,1778.94124589459,0.0,1.0
2003-12-26,16.0,16.03,16.0,16.03,1800,9.89352517437941,9.91207553408138,9.89352517437941,9.91207553408138,2910.99476600933,0.0,1.0
2003-12-29,16.19,16.2,16.01,16.19,3800,10.0110107858252,10.0171942390592,9.8997086276134,10.0110107858252,6145.43339490856,0.0,1.0
2003-12-30,16.39,16.4,16.21,16.3,2900,10.1346798505049,10.1408633037389,10.0233776922931,10.079028771399,4689.93601190392,0.0,1.0
2003-12-31,16.36,16.51,16.3,16.3,34100,10.116129490803,10.2088812893128,10.079028771399,10.079028771399,55147.178622732,0.0,1.0
2004-01-02,16.44,16.59,16.41,16.41,4100,10.1655971166748,10.2583489151847,10.1470467569729,10.1470467569729,6630.5991892435,0.0,1.0
2004-01-05,16.81,16.84,16.75,16.8,10700,10.3943848863324,10.4129352460343,10.3572841669284,10.3882014330984,17304.246664611,0.0,1.0
2004-01-06,16.89,16.9,16.89,16.89,4600,10.4438525122043,10.4500359654383,10.4438525122043,10.4438525122043,7439.20884646826,0.0,1.0
2004-01-07,16.64,16.65,16.49,16.6,5900,10.2892661813546,10.2954496345886,10.1965143828448,10.2645323684186,9541.59395525279,0.0,1.0
2004-01-08,16.8,16.98,16.65,16.65,15600,10.3882014330984,10.4995035913102,10.2954496345886,10.2954496345886,25228.6213054141,0.0,1.0
2004-01-09,16.57,16.66,16.56,16.66,7000,10.2459820087167,10.3016330878226,10.2397985554827,10.3016330878226,11320.5352011474,0.0,1.0
2004-01-12,16.5,16.5,16.32,16.49,8700,10.2026978360788,10.2026978360788,10.091395677867,10.1965143828448,14069.8080357117,0.0,1.0
2004-01-13,16.36,16.59,16.36,16.42,7500,10.116129490803,10.2583489151847,10.116129490803,10.1532302102069,12129.1448583721,0.0,1.0
2004-01-14,16.63,16.63,16.36,16.36,8100,10.2830827281206,10.2830827281206,10.116129490803,10.116129490803,13099.476447042,0.0,1.0
2004-01-15,16.53,16.6,16.52,16.53,12000,10.2212481957807,10.2645323684186,10.2150647425467,10.2212481957807,19406.6317733956,0.0,1.0
2004-01-16,16.39,16.59,16.3,16.59,12800,10.1346798505049,10.2583489151847,10.079028771399,10.2583489151847,20700.4072249552,0.0,1.0
2004-01-20,16.56,16.6,16.4,16.6,8900,10.2397985554827,10.2645323684186,10.1408633037389,10.2645323684186,14393.2518986017,0.0,1.0
2004-01-21,17.1,17.1,16.6,16.6,6000,10.573705030118,10.573705030118,10.2645323684186,10.2645323684186,9703.31588669776,0.0,1.0
2004-01-22,16.93,17.2,16.93,17.12,9400,10.4685863251402,10.6355395624579,10.4685863251402,10.586071936586,15201.8615558265,0.0,1.0
2004-01-23,16.93,17.09,16.85,17.0,7800,10.4685863251402,10.567521576884,10.4191186992683,10.5118704977781,12614.3106527071,0.0,1.0
2004-01-26,16.82,16.82,16.69,16.8,7700,10.4005683395664,10.4005683395664,10.3201834475245,10.3882014330984,12452.5887212621,0.0,1.0
2004-01-27,16.92,16.97,16.8,16.8,5800,10.4624028719062,10.4933201380762,10.3882014330984,10.3882014330984,9379.87202380786,0.0,1.0
2004-01-28,16.75,17.09,16.75,17.0,2500,10.3572841669284,10.567521576884,10.3572841669284,10.5118704977781,4043.04828612409,0.0,1.0
2004-01-29,16.37,16.9,16.35,16.9,36900,10.1223129440369,10.4500359654383,10.109946037569,10.4500359654383,59675.3927031915,0.0,1.0
2004-01-30,16.48,16.54,16.3,16.3,3600,10.1903309296108,10.2274316490147,10.079028771399,10.079028771399,5821.98953201865,0.0,1.0
2004-02-02,16.64,16.64,16.5,16.6,12800,10.2892661813546,10.2892661813546,10.2026978360788,10.2645323684186,20700.4072249552,0.0,1.0
2004-02-03,16.5,16.64,16.45,16.6,3700,10.2026978360788,10.2892661813546,10.1717805699088,10.2645323684186,5983.7114634636,0.0,1.0
2004-02-04,16.54,16.54,16.33,16.33,3800,10.2274316490147,10.2274316490147,10.097579131101,10.097579131101,6145.43339490859,0.0,1.0
2004-02-05,16.64,16.75,16.64,16.75,1300,10.2892661813546,10.3572841669284,10.2892661813546,10.3572841669284,2102.38510878451,0.0,1.0
2004-02-06,16.84,16.84,16.73,16.75,6200,10.4129352460343,10.4129352460343,10.3449172604605,10.3572841669284,10026.7597495877,0.0,1.0
2004-02-09,16.88,16.95,16.83,16.95,2300,10.4376690589703,10.4809532316082,10.4067517928003,10.4809532316082,3719.60442323414,0.0,1.0
2004-02-10,16.88,17.04,16.87,17.0,5000,10.4376690589703,10.5366043107141,10.4314856057363,10.5118704977781,8086.09657224812,0.0,1.0
2004-02-11,17.29,17.3,16.95,17.03,26300,10.6911906415638,10.6973740947977,10.4809532316082,10.5304208574801,42532.867970025,0.0,1.0
2004-02-12,17.23,17.24,17.05,17.2,12700,10.6540899221598,10.6602733753938,10.5427877639481,10.6355395624579,20538.6852935103,0.0,1.0
2004-02-13,17.05,17.32,16.94,17.32,22600,10.5427877639481,10.7097410012657,10.4747697783742,10.7097410012657,36549.1565065614,0.0,1.0
2004-02-17,17.28,17.45,17.27,17.45,6300,10.6850071883298,10.7901258933075,10.6788237350958,10.7901258933075,10188.4816810326,0.0,1.0
2004-02-18,17.35,17.5,17.35,17.47,15000,10.7282913609677,10.8210431594775,10.7282913609677,10.8024927997755,24258.2897167444,0.0,1.0
2004-02-19,17.27,17.37,17.18,17.37,21200,10.6788237350958,10.7406582674357,10.6231726559899,10.7406582674357,34285.049466332,0.0,1.0
2004-02-20,17.11,17.4,16.95,17.4,15200,10.579888483352,10.7592086271376,10.4809532316082,10.7592086271376,24581.7335796343,0.0,1.0
2004-02-23,17.14,17.23,17.02,17.2,5200,10.5984388430539,10.6540899221598,10.5242374042461,10.6355395624579,8409.5404351381,0.0,1.0
2004-02-24,16.98,17.02,16.66,16.7,11400,10.4995035913102,10.5242374042461,10.3016330878226,10.3263669007585,18436.3001847257,0.0,1.0
2004-02-25,16.78,17.0,16.72,17.0,3200,10.3758345266304,10.5118704977781,10.3387338072265,10.5118704977781,5175.10180623881,0.0,1.0
2004-02-26,16.73,16.79,16.58,16.77,21900,10.3449172604605,10.3820179798644,10.2521654619507,10.3696510733964,35417.1029864467,0.0,1.0
2004-02-27,16.86,16.95,16.8,16.95,9400,10.4253021525023,10.4809532316082,10.3882014330984,10.4809532316082,15201.8615558265,0.0,1.0
2004-03-01,17.01,17.01,16.89,17.0,11200,10.5180539510121,10.5180539510121,10.4438525122043,10.5118704977781,18112.8563218358,0.0,1.0
2004-03-02,16.7,17.0,16.66,17.0,10500,10.3263669007585,10.5118704977781,10.3016330878226,10.5118704977781,16980.8028017211,0.0,1.0
2004-03-03,16.75,16.75,16.62,16.65,4100,10.3572841669284,10.3572841669284,10.2768992748866,10.2954496345886,6630.5991892435,0.0,1.0
2004-03-04,16.77,16.78,16.52,16.52,17500,10.3696510733964,10.3758345266304,10.2150647425467,10.2150647425467,28301.3380028685,0.0,1.0
2004-03-05,16.85,16.91,16.78,16.78,160600,10.4191186992683,10.4562194186722,10.3758345266304,10.3758345266304,259725.421900611,0.0,1.0
2004-03-08,16.84,16.95,16.71,16.95,25900,10.4129352460343,10.4809532316082,10.3325503539925,10.4809532316082,41885.9802442455,0.0,1.0
2004-03-09,16.56,16.82,16.56,16.82,26200,10.2397985554827,10.4005683395664,10.2397985554827,10.4005683395664,42371.1460385802,0.0,1.0
2004-03-10,16.24,16.6,16.21,16.6,33300,10.0419280519951,10.2645323684186,10.0233776922931,10.2645323684186,53853.4031711726,0.0,1.0
2004-03-11,15.94,16.24,15.94,16.24,21000,9.85642445497549,10.0419280519951,9.85642445497549,10.0419280519951,33961.6056034422,0.0,1.0
2004-03-12,16.04,16.07,15.9,15.9,15500,9.91825898731536,9.93680934701732,9.83169064203954,9.83169064203954,25066.8993739692,0.0,1.0
2004-03-15,15.64,15.88,15.61,15.84,20400,9.67092085795588,9.81932373557157,9.65237049825392,9.79458992263562,32991.2740147724,0.0,1.0
2004-03-16,15.68,15.89,15.68,15.77,9400,9.69565467089182,9.82550718880556,9.69565467089182,9.75130574999771,15201.8615558265,0.0,1.0
2004-03-17,15.98,16.04,15.83,15.98,2300,9.88115826791144,9.91825898731536,9.78840646940163,9.88115826791144,3719.60442323414,0.0,1.0
2004-03-18,15.94,15.94,15.8,15.9,1800,9.85642445497549,9.85642445497549,9.76985610969967,9.83169064203954,2910.99476600933,0.0,1.0
2004-03-19,15.63,15.73,15.6,15.6,4300,9.66473740472189,9.72657193706176,9.64618704501993,9.64618704501993,6954.04305213339,0.0,1.0
2004-03-22,15.38,15.51,15.35,15.35,62900,9.51015107387221,9.59053596591404,9.49160071417025,9.49160071417025,101723.094878882,0.0,1.0
2004-03-23,15.38,15.39,15.3,15.3,15500,9.51015107387221,9.5163345271062,9.46068344800032,9.46068344800032,25066.8993739692,0.0,1.0
2004-03-24,15.0,15.35,14.97,15.35,31400,9.2751798509807,9.49160071417025,9.25662949127874,9.49160071417025,50780.6864737183,0.0,1.0
2004-03-25,15.43,15.5,15.25,15.4,21200,9.54106834004215,9.58435251268006,9.42976618183038,9.52251798034019,34285.0494663321,0.0,1.0
2004-03-26,15.41,15.58,15.41,15.58,18100,9.52870143357417,9.63382013855195,9.52870143357417,9.63382013855195,29271.6695915383,0.0,1.0
2004-03-29,15.6,15.6,15.56,15.56,600,9.64618704501993,9.64618704501993,9.62145323208398,9.62145323208398,970.331588669776,0.0,1.0
2004-03-30,15.83,15.83,15.69,15.69,11300,9.78840646940163,9.78840646940163,9.70183812412581,9.70183812412581,18274.5782532808,0.0,1.0
2004-03-31,15.86,15.95,15.84,15.92,7100,9.80695682910359,9.86260790820948,9.79458992263562,9.84405754850752,11482.2571325924,0.0,1.0
2004-04-01,16.12,16.12,16.05,16.05,200,9.96772661318726,9.96772661318726,9.92444244054935,9.92444244054935,323.443862889925,0.0,1.0
2004-04-02,16.17,16.25,16.06,16.25,22600,9.9986438793572,10.0481115052291,9.93062589378334,10.0481115052291,36549.1565065616,0.0,1.0
2004-04-05,16.12,16.16,15.98,16.12,14700,9.96772661318726,9.99246042612321,9.88115826791144,9.96772661318726,23773.1239224095,0.0,1.0
2004-04-06,16.05,16.25,16.01,16.25,5800,9.92444244054935,10.0481115052291,9.8997086276134,10.0481115052291,9379.87202380783,0.0,1.0
2004-04-07,16.29,16.3,16.05,16.05,82100,10.072845318165,10.079028771399,9.92444244054935,9.92444244054935,132773.705716315,0.0,1.0
2004-04-08,16.12,16.3,16.12,16.3,22500,9.96772661318726,10.079028771399,9.96772661318726,10.079028771399,36387.4345751166,0.0,1.0
2004-04-12,16.18,16.2,16.07,16.2,3600,10.0048273325912,10.0171942390592,9.93680934701732,10.0171942390592,5821.98953201865,0.0,1.0
2004-04-13,16.05,16.15,15.9,16.15,31400,9.92444244054935,9.98627697288922,9.83169064203954,9.98627697288922,50780.6864737183,0.0,1.0
2004-04-14,15.85,15.93,15.7,15.7,12900,9.80077337586961,9.8502410017415,9.7080215773598,9.7080215773598,20862.1291564002,0.0,1.0
2004-04-15,16.05,16.1,15.87,16.1,8700,9.92444244054935,9.95535970671929,9.81314028233758,9.95535970671929,14069.8080357118,0.0,1.0
2004-04-16,16.2,16.22,15.95,15.95,17500,10.0171942390592,10.0295611455271,9.86260790820948,9.86260790820948,28301.3380028683,0.0,1.0
2004-04-19,16.28,16.28,16.2,16.21,2100,10.0666618649311,10.0666618649311,10.0171942390592,10.0233776922931,3396.1605603442,0.0,1.0
2004-04-20,16.15,16.22,16.15,16.16,5800,9.98627697288922,10.0295611455271,9.98627697288922,9.99246042612321,9379.87202380783,0.0,1.0
2004-04-21,16.1,16.1,16.06,16.07,2900,9.95535970671929,9.95535970671929,9.93062589378334,9.93680934701732,4689.93601190392,0.0,1.0
2004-04-22,16.26,16.26,15.95,15.95,3700,10.0542949584631,10.0542949584631,9.86260790820948,9.86260790820948,5983.71146346361,0.0,1.0
2004-04-23,16.19,16.19,16.1,16.1,3700,10.0110107858252,10.0110107858252,9.95535970671929,9.95535970671929,5983.7114634636,0.0,1.0
2004-04-26,16.23,16.4,16.16,16.4,5300,10.0357445987611,10.1408633037389,9.99246042612321,10.1408633037389,8571.26236658304,0.0,1.0
2004-04-27,16.26,16.31,16.0,16.0,14700,10.0542949584631,10.085212224633,9.89352517437941,9.89352517437941,23773.1239224095,0.0,1.0
2004-04-28,15.92,16.17,15.9,16.17,13400,9.84405754850752,9.9986438793572,9.83169064203954,9.9986438793572,21670.738813625,0.0,1.0
2004-04-29,15.62,15.95,15.62,15.95,47300,9.6585539514879,9.86260790820948,9.6585539514879,9.86260790820948,76494.4735734674,0.0,1.0
2004-04-30,15.83,15.92,15.8,15.92,4000,9.78840646940163,9.84405754850752,9.76985610969967,9.84405754850752,6468.87725779851,0.0,1.0
2004-05-03,15.95,15.99,15.82,15.99,14300,9.86260790820948,9.88734172114543,9.78222301616765,9.88734172114543,23126.2361966297,0.0,1.0
2004-05-04,16.16,16.2,16.0,16.0,6900,9.99246042612321,10.0171942390592,9.89352517437941,9.89352517437941,11158.8132697024,0.0,1.0
2004-05-05,16.37,16.37,16.18,16.25,308800,10.1223129440369,10.1223129440369,10.0048273325912,10.0481115052291,499397.324302047,0.0,1.0
2004-05-06,16.03,16.3,16.03,16.3,13200,9.91207553408138,10.079028771399,9.91207553408138,10.079028771399,21347.2949507351,0.0,1.0
2004-05-07,15.66,15.9,15.62,15.9,2700,9.68328776442385,9.83169064203954,9.6585539514879,9.83169064203954,4366.49214901399,0.0,1.0
2004-05-10,15.39,15.5,15.31,15.5,57100,9.5163345271062,9.58435251268006,9.4668669012343,9.58435251268006,92343.2228550737,0.0,1.0
2004-05-11,15.49,15.49,15.36,15.36,5400,9.57816905944607,9.57816905944607,9.49778416740424,9.49778416740424,8732.98429802798,0.0,1.0
2004-05-12,15.45,15.45,15.22,15.41,27900,9.55343524651012,9.55343524651012,9.41121582212842,9.52870143357417,45120.4188731446,0.0,1.0
2004-05-13,15.38,15.43,15.35,15.39,4000,9.51015107387221,9.54106834004215,9.49160071417025,9.5163345271062,6468.87725779851,0.0,1.0
2004-05-14,15.36,15.38,15.29,15.38,1800,9.49778416740424,9.51015107387221,9.45449999476633,9.51015107387221,2910.99476600933,0.0,1.0
2004-05-17,15.32,15.32,15.23,15.23,8900,9.47305035446829,9.47305035446829,9.4173992753624,9.4173992753624,14393.2518986017,0.0,1.0
2004-05-18,15.39,15.41,15.34,15.4,700,9.5163345271062,9.52870143357417,9.48541726093626,9.52251798034019,1132.05352011474,0.0,1.0
2004-05-19,15.67,15.72,15.55,15.55,4700,9.68947121765784,9.72038848382777,9.61526977884999,9.61526977884999,7600.93077791325,0.0,1.0
2004-05-20,15.52,15.52,15.52,15.52,400,9.59671941914803,9.59671941914803,9.59671941914803,9.59671941914803,646.887725779851,0.0,1.0
2004-05-21,15.47,15.6,15.47,15.53,4900,9.5658021529781,9.64618704501993,9.5658021529781,9.60290287238202,7924.37464080317,0.0,1.0
2004-05-24,15.68,15.75,15.65,15.75,20000,9.69565467089182,9.73893884352974,9.67710431118986,9.73893884352974,32344.3862889926,0.0,1.0
2004-05-25,15.91,15.91,15.77,15.77,400,9.83787409527353,9.83787409527353,9.75130574999771,9.75130574999771,646.887725779851,0.0,1.0
2004-05-26,15.9,15.95,15.84,15.95,2800,9.83169064203954,9.86260790820948,9.79458992263562,9.86260790820948,4528.21408045896,0.0,1.0
2004-05-27,16.29,16.34,16.11,16.3,52600,10.072845318165,10.103762584335,9.96154315995327,10.079028771399,85065.7359400507,0.0,1.0
2004-05-28,16.22,16.27,16.11,16.11,3000,10.0295611455271,10.0604784116971,9.96154315995327,9.96154315995327,4851.6579433489,0.0,1.0
2004-06-01,16.1,16.14,16.06,16.14,1200,9.95535970671929,9.98009351965523,9.93062589378334,9.98009351965523,1940.66317733955,0.0,1.0
2004-06-02,16.15,16.3,16.11,16.29,2600,9.98627697288922,10.079028771399,9.96154315995327,10.072845318165,4204.77021756903,0.0,1.0
2004-06-03,16.14,16.25,16.13,16.25,2000,9.98009351965523,10.0481115052291,9.97391006642125,10.0481115052291,3234.43862889926,0.0,1.0
2004-06-04,16.34,16.45,16.15,16.15,4300,10.103762584335,10.1717805699088,9.98627697288922,9.98627697288922,6954.04305213338,0.0,1.0
2004-06-07,16.64,16.64,16.47,16.47,9300,10.2892661813546,10.2892661813546,10.1841474763768,10.1841474763768,15040.1396243815,0.0,1.0
2004-06-08,16.47,16.6,16.47,16.6,1100,10.1841474763768,10.2645323684186,10.1841474763768,10.2645323684186,1778.94124589459,0.0,1.0
2004-06-09,16.12,16.45,16.12,16.45,1100,9.96772661318726,10.1717805699088,9.96772661318726,10.1717805699088,1778.94124589459,0.0,1.0
2004-06-10,16.24,16.31,16.21,16.21,6000,10.0419280519951,10.085212224633,10.0233776922931,10.0233776922931,9703.31588669776,0.0,1.0
2004-06-14,16.06,16.08,15.86,16.05,3700,9.93062589378334,9.94299280025131,9.80695682910359,9.92444244054935,5983.71146346362,0.0,1.0
2004-06-15,16.34,16.36,16.16,16.35,4800,10.103762584335,10.116129490803,9.99246042612321,10.109946037569,7762.65270935819,0.0,1.0
2004-06-16,16.16,16.24,16.09,16.24,2500,9.99246042612321,10.0419280519951,9.9491762534853,10.0419280519951,4043.04828612407,0.0,1.0
2004-06-17,16.34,16.38,16.18,16.3,3500,10.103762584335,10.1284963972709,10.0048273325912,10.079028771399,5660.26760057368,0.0,1.0
2004-06-18,16.35,16.4,16.35,16.37,2200,10.109946037569,10.1408633037389,10.109946037569,10.1223129440369,3557.88249178917,0.0,1.0
2004-06-21,16.42,16.44,16.36,16.4,3300,10.1532302102069,10.1655971166748,10.116129490803,10.1408633037389,5336.82373768376,0.0,1.0
2004-06-22,16.3,16.5,16.27,16.5,2300,10.079028771399,10.2026978360788,10.0604784116971,10.2026978360788,3719.60442323415,0.0,1.0
2004-06-23,16.33,16.33,16.25,16.27,2700,10.097579131101,10.097579131101,10.0481115052291,10.0604784116971,4366.49214901399,0.0,1.0
2004-06-24,16.29,16.49,16.24,16.31,7500,10.072845318165,10.1965143828448,10.0419280519951,10.085212224633,12129.1448583723,0.0,1.0
2004-06-25,16.42,16.49,16.39,16.48,4200,10.1532302102069,10.1965143828448,10.1346798505049,10.1903309296108,6792.32112068842,0.0,1.0
2004-06-28,16.61,16.66,16.54,16.54,4400,10.2707158216526,10.3016330878226,10.2274316490147,10.2274316490147,7115.76498357838,0.0,1.0
2004-06-29,16.48,16.65,16.43,16.43,24100,10.1903309296108,10.2954496345886,10.1594136634409,10.1594136634409,38974.985478236,0.0,1.0
2004-06-30,16.58,16.58,16.51,16.51,800,10.2521654619507,10.2521654619507,10.2088812893128,10.2088812893128,1293.7754515597,0.0,1.0
2004-07-01,16.49,16.68,16.49,16.68,6500,10.1965143828448,10.3139999942905,10.1965143828448,10.3139999942905,10511.9255439226,0.0,1.0
2004-07-02,16.38,16.48,16.38,16.45,5400,10.1284963972709,10.1903309296108,10.1284963972709,10.1717805699088,8732.984298028,0.0,1.0
2004-07-06,16.39,16.44,16.25,16.25,30300,10.1346798505049,10.1655971166748,10.0481115052291,10.0481115052291,49001.7452278238,0.0,1.0
2004-07-07,16.35,16.42,16.31,16.42,1700,10.109946037569,10.1532302102069,10.085212224633,10.1532302102069,2749.27283456436,0.0,1.0
2004-07-08,16.45,16.46,16.31,16.42,4700,10.1717805699088,10.1779640231428,10.085212224633,10.1532302102069,7600.93077791327,0.0,1.0
2004-07-09,16.53,16.53,16.4,16.45,52200,10.2212481957807,10.2212481957807,10.1408633037389,10.1717805699088,84418.8482142708,0.0,1.0
2004-07-12,16.53,16.53,16.35,16.45,48000,10.2212481957807,10.2212481957807,10.109946037569,10.1717805699088,77626.5270935823,0.0,1.0
2004-07-13,16.22,16.35,16.22,16.35,8300,10.0295611455271,10.109946037569,10.0295611455271,10.109946037569,13422.9203099319,0.0,1.0
2004-07-14,16.37,16.37,16.09,16.09,7800,10.1223129440369,10.1223129440369,9.9491762534853,9.9491762534853,12614.3106527071,0.0,1.0
2004-07-15,16.24,16.3,16.08,16.3,3000,10.0419280519951,10.079028771399,9.94299280025131,10.079028771399,4851.65794334888,0.0,1.0
2004-07-16,16.24,16.25,16.24,16.25,1000,10.0419280519951,10.0481115052291,10.0419280519951,10.0481115052291,1617.21931444963,0.0,1.0
2004-07-19,16.09,16.17,15.94,16.17,7700,9.9491762534853,9.9986438793572,9.85642445497549,9.9986438793572,12452.5887212621,0.0,1.0
2004-07-20,16.03,16.1,16.03,16.1,300,9.91207553408138,9.95535970671929,9.91207553408138,9.95535970671929,485.165794334888,0.0,1.0
2004-07-21,16.06,16.12,16.03,16.12,1900,9.93062589378334,9.96772661318726,9.91207553408138,9.96772661318726,3072.71669745429,0.0,1.0
2004-07-22,15.92,15.98,15.62,15.65,50000,9.84405754850752,9.88115826791144,9.6585539514879,9.67710431118986,80860.9657224813,0.0,1.0
2004-07-23,15.45,15.73,15.38,15.59,42900,9.55343524651012,9.72657193706176,9.51015107387221,9.64000359178594,69378.708589889,0.0,1.0
2004-07-26,15.25,15.5,15.23,15.48,8500,9.42976618183038,9.58435251268006,9.4173992753624,9.57198560621208,13746.3641728218,0.0,1.0
2004-07-27,15.52,15.55,15.36,15.36,16400,9.59671941914803,9.61526977884999,9.49778416740424,9.49778416740424,26522.3967569739,0.0,1.0
2004-07-28,15.4,15.42,15.3,15.42,2100,9.52251798034019,9.53488488680816,9.46068344800032,9.53488488680816,3396.16056034421,0.0,1.0
2004-07-29,15.75,15.75,15.4,15.6,46600,9.73893884352974,9.73893884352974,9.52251798034019,9.64618704501993,75362.4200533526,0.0,1.0
2004-07-30,15.55,15.73,15.5,15.56,9800,9.61526977884999,9.72657193706176,9.58435251268006,9.62145323208398,15848.7492816063,0.0,1.0
2004-08-02,15.49,15.65,15.45,15.65,6400,9.57816905944607,9.67710431118986,9.55343524651012,9.67710431118986,10350.2036124776,0.0,1.0
2004-08-03,15.6,15.67,15.45,15.45,19500,9.64618704501993,9.68947121765784,9.55343524651012,9.55343524651012,31535.7766317677,0.0,1.0
2004-08-04,15.64,15.64,15.5,15.54,4400,9.67092085795588,9.67092085795588,9.58435251268006,9.609086325616,7115.76498357836,0.0,1.0
2004-08-05,15.63,15.78,15.56,15.78,5900,9.66473740472189,9.7574892032317,9.62145323208398,9.7574892032317,9541.5939552528,0.0,1.0
2004-08-06,15.54,15.67,15.44,15.63,2700,9.609086325616,9.68947121765784,9.54725179327613,9.66473740472189,4366.492149014,0.0,1.0
2004-08-09,15.39,15.54,15.28,15.54,1000,9.5163345271062,9.609086325616,9.44831654153234,9.609086325616,1617.21931444963,0.0,1.0
2004-08-10,15.53,15.55,15.48,15.48,1800,9.60290287238202,9.61526977884999,9.57198560621208,9.57198560621208,2910.99476600933,0.0,1.0
2004-08-11,15.37,15.37,15.22,15.31,5400,9.50396762063822,9.50396762063822,9.41121582212842,9.4668669012343,8732.98429802799,0.0,1.0
2004-08-12,15.118,15.21,15.118,15.21,600,9.34814459914175,9.40503236889443,9.34814459914175,9.40503236889443,970.331588669776,0.0,1.0
2004-08-13,15.26,15.37,15.22,15.23,2100,9.43594963506437,9.50396762063822,9.41121582212842,9.4173992753624,3396.16056034421,0.0,1.0
2004-08-16,15.36,15.36,15.26,15.26,3300,9.49778416740424,9.49778416740424,9.43594963506437,9.43594963506437,5336.82373768377,0.0,1.0
2004-08-17,15.54,15.65,15.5,15.5,41200,9.609086325616,9.67710431118986,9.58435251268006,9.58435251268006,66629.4357553247,0.0,1.0
2004-08-18,15.57,15.6,15.43,15.43,36200,9.62763668531797,9.64618704501993,9.54106834004215,9.54106834004215,58543.3391830765,0.0,1.0
2004-08-19,15.68,15.69,15.68,15.69,4800,9.69565467089182,9.70183812412581,9.69565467089182,9.70183812412581,7762.65270935821,0.0,1.0
2004-08-20,15.75,15.78,15.74,15.75,1900,9.73893884352974,9.7574892032317,9.73275539029575,9.73893884352974,3072.71669745429,0.0,1.0
2004-08-23,15.84,15.85,15.8,15.85,8200,9.79458992263562,9.80077337586961,9.76985610969967,9.80077337586961,13261.1983784869,0.0,1.0
2004-08-24,15.74,15.75,15.74,15.75,700,9.73275539029575,9.73893884352974,9.73275539029575,9.73893884352974,1132.05352011474,0.0,1.0
2004-08-25,15.84,15.85,15.6,15.6,9600,9.79458992263562,9.80077337586961,9.64618704501993,9.64618704501993,15525.3054187164,0.0,1.0
2004-08-26,15.76,15.76,15.6,15.6,7100,9.74512229676372,9.74512229676372,9.64618704501993,9.64618704501993,11482.2571325924,0.0,1.0
2004-08-27,15.78,15.9,15.72,15.72,3100,9.7574892032317,9.83169064203954,9.72038848382777,9.72038848382777,5013.37987479384,0.0,1.0
2004-08-30,15.79,15.8,15.61,15.8,1300,9.76367265646568,9.76985610969967,9.65237049825392,9.76985610969967,2102.38510878452,0.0,1.0
2004-08-31,15.67,15.67,15.65,15.65,12800,9.68947121765784,9.68947121765784,9.67710431118986,9.67710431118986,20700.4072249552,0.0,1.0
2004-09-01,15.8,15.95,15.76,15.76,1200,9.76985610969967,9.86260790820948,9.74512229676372,9.74512229676372,1940.66317733955,0.0,1.0
2004-09-02,15.85,15.89,15.76,15.89,10000,9.80077337586961,9.82550718880556,9.74512229676372,9.82550718880556,16172.1931444963,0.0,1.0
2004-09-03,15.83,15.85,15.74,15.74,1600,9.78840646940163,9.80077337586961,9.73275539029575,9.73275539029575,2587.5509031194,0.0,1.0
2004-09-07,16.15,16.15,16.04,16.04,1000,9.98627697288922,9.98627697288922,9.91825898731536,9.91825898731536,1617.21931444963,0.0,1.0
2004-09-08,16.15,16.19,16.02,16.04,1700,9.98627697288922,10.0110107858252,9.90589208084739,9.91825898731536,2749.27283456437,0.0,1.0
2004-09-09,16.15,16.18,16.05,16.05,5800,9.98627697288922,10.0048273325912,9.92444244054935,9.92444244054935,9379.87202380783,0.0,1.0
2004-09-10,16.18,16.18,16.18,16.18,300,10.0048273325912,10.0048273325912,10.0048273325912,10.0048273325912,485.165794334887,0.0,1.0
2004-09-13,16.38,16.4,16.33,16.39,9200,10.1284963972709,10.1408633037389,10.097579131101,10.1346798505049,14878.4176929366,0.0,1.0
2004-09-14,16.38,16.38,16.38,16.38,0,10.1284963972709,10.1284963972709,10.1284963972709,10.1284963972709,0,0.0,1.0
2004-09-15,16.12,16.29,16.12,16.29,2000,9.96772661318726,10.072845318165,9.96772661318726,10.072845318165,3234.43862889925,0.0,1.0
2004-09-16,16.2,16.28,16.2,16.28,3800,10.0171942390592,10.0666618649311,10.0171942390592,10.0666618649311,6145.43339490855,0.0,1.0
2004-09-17,16.31,16.34,16.23,16.23,1600,10.085212224633,10.103762584335,10.0357445987611,10.0357445987611,2587.55090311941,0.0,1.0
2004-09-20,16.16,16.23,16.13,16.23,3700,9.99246042612321,10.0357445987611,9.97391006642125,10.0357445987611,5983.71146346362,0.0,1.0
2004-09-21,16.44,16.44,16.35,16.38,1400,10.1655971166748,10.1655971166748,10.109946037569,10.1284963972709,2264.10704022949,0.0,1.0
2004-09-22,16.12,16.19,16.12,16.19,1500,9.96772661318726,10.0110107858252,9.96772661318726,10.0110107858252,2425.82897167444,0.0,1.0
2004-09-23,15.94,15.98,15.89,15.98,40200,9.85642445497549,9.88115826791144,9.82550718880556,9.88115826791144,65012.216440875,0.0,1.0
2004-09-24,15.96,16.01,15.88,16.01,1900,9.86879136144347,9.8997086276134,9.81932373557157,9.8997086276134,3072.71669745429,0.0,1.0
2004-09-27,15.95,16.02,15.95,16.02,3200,9.86260790820948,9.90589208084739,9.86260790820948,9.90589208084739,5175.1018062388,0.0,1.0
2004-09-28,15.99,16.02,15.9,15.9,5500,9.88734172114543,9.90589208084739,9.83169064203954,9.83169064203954,8894.70622947294,0.0,1.0
2004-09-29,16.0,16.05,15.91,15.94,7700,9.89352517437941,9.92444244054935,9.83787409527353,9.85642445497549,12452.5887212621,0.0,1.0
2004-09-30,16.0,16.0,16.0,16.0,900,9.89352517437941,9.89352517437941,9.89352517437941,9.89352517437941,1455.49738300466,0.0,1.0
2004-10-01,16.27,16.34,16.15,16.15,8500,10.0604784116971,10.103762584335,9.98627697288922,9.98627697288922,13746.3641728218,0.0,1.0
2004-10-04,16.49,16.57,16.4,16.55,32000,10.1965143828448,10.2459820087167,10.1408633037389,10.2336151022487,51751.018062388,0.0,1.0
2004-10-05,16.48,16.63,16.4,16.63,4700,10.1903309296108,10.2830827281206,10.1408633037389,10.2830827281206,7600.93077791324,0.0,1.0
2004-10-06,16.46,16.54,16.37,16.48,13900,10.1779640231428,10.2274316490147,10.1223129440369,10.1903309296108,22479.3484708499,0.0,1.0
2004-10-07,16.49,16.57,16.46,16.47,51800,10.1965143828448,10.2459820087167,10.1779640231428,10.1841474763768,83771.9604884905,0.0,1.0
2004-10-08,16.47,16.8,16.46,16.8,14500,10.1841474763768,10.3882014330984,10.1779640231428,10.3882014330984,23449.6800595196,0.0,1.0
2004-10-11,16.51,16.75,16.37,16.75,13300,10.2088812893128,10.3572841669284,10.1223129440369,10.3572841669284,21509.0168821799,0.0,1.0
2004-10-12,16.19,16.27,16.12,16.27,6100,10.0110107858252,10.0604784116971,9.96772661318726,10.0604784116971,9865.03781814269,0.0,1.0
2004-10-13,16.12,16.23,16.02,16.23,3600,9.96772661318726,10.0357445987611,9.90589208084739,10.0357445987611,5821.98953201866,0.0,1.0
2004-10-14,16.16,16.2,16.14,16.14,3700,9.99246042612321,10.0171942390592,9.98009351965523,9.98009351965523,5983.71146346362,0.0,1.0
2004-10-15,16.36,16.4,16.21,16.26,4700,10.116129490803,10.1408633037389,10.0233776922931,10.0542949584631,7600.93077791321,0.0,1.0
2004-10-18,16.32,16.36,16.25,16.36,24300,10.091395677867,10.116129490803,10.0481115052291,10.116129490803,39298.4293411259,0.0,1.0
2004-10-19,16.35,16.39,16.33,16.39,4500,10.109946037569,10.1346798505049,10.097579131101,10.1346798505049,7277.4869150233,0.0,1.0
2004-10-20,16.32,16.37,16.29,16.29,5700,10.091395677867,10.1223129440369,10.072845318165,10.072845318165,9218.15009236288,0.0,1.0
2004-10-21,16.38,16.39,16.38,16.39,400,10.1284963972709,10.1346798505049,10.1284963972709,10.1346798505049,646.887725779852,0.0,1.0
2004-10-22,16.29,16.41,16.27,16.39,18800,10.072845318165,10.1470467569729,10.0604784116971,10.1346798505049,30403.7231116531,0.0,1.0
2004-10-25,16.35,16.4,16.29,16.29,5800,10.109946037569,10.1408633037389,10.072845318165,10.072845318165,9379.8720238078,0.0,1.0
2004-10-26,16.46,16.46,16.39,16.4,6800,10.1779640231428,10.1779640231428,10.1346798505049,10.1408633037389,10997.0913382575,0.0,1.0
2004-10-27,16.61,16.62,16.55,16.6,3800,10.2707158216526,10.2768992748866,10.2336151022487,10.2645323684186,6145.4333949086,0.0,1.0
2004-10-28,16.76,16.8,16.69,16.69,2200,10.3634676201624,10.3882014330984,10.3201834475245,10.3201834475245,3557.88249178919,0.0,1.0
2004-10-29,16.85,16.91,16.73,16.73,3500,10.4191186992683,10.4562194186722,10.3449172604605,10.3449172604605,5660.2676005737,0.0,1.0
2004-11-01,16.74,16.96,16.7,16.96,9500,10.3511007136945,10.4871366848422,10.3263669007585,10.4871366848422,15363.5834872714,0.0,1.0
2004-11-02,16.8,16.88,16.79,16.88,7400,10.3882014330984,10.4376690589703,10.3820179798644,10.4376690589703,11967.4229269272,0.0,1.0
2004-11-03,16.98,17.11,16.98,17.11,4400,10.4995035913102,10.579888483352,10.4995035913102,10.579888483352,7115.76498357833,0.0,1.0
2004-11-04,17.17,17.2,17.03,17.04,25600,10.6169892027559,10.6355395624579,10.5304208574801,10.5366043107141,41400.8144499105,0.0,1.0
2004-11-05,17.32,17.32,17.15,17.27,20200,10.7097410012657,10.7097410012657,10.6046222962879,10.6788237350958,32667.8301518825,0.0,1.0
2004-11-08,17.26,17.38,17.23,17.38,16100,10.6726402818618,10.7468417206696,10.6540899221598,10.7468417206696,26037.230962639,0.0,1.0
2004-11-09,17.16,17.32,17.16,17.3,6700,10.6108057495219,10.7097410012657,10.6108057495219,10.6973740947977,10835.3694068125,0.0,1.0
2004-11-10,17.32,17.4,17.26,17.38,6800,10.7097410012657,10.7592086271376,10.6726402818618,10.7468417206696,10997.0913382575,0.0,1.0
2004-11-11,17.54,17.54,17.32,17.45,30100,10.8457769724134,10.8457769724134,10.7097410012657,10.7901258933075,48678.3013649339,0.0,1.0
2004-11-12,17.75,17.75,17.45,17.59,248600,10.9756294903272,10.9756294903272,10.7901258933075,10.8766942385834,402040.721572176,0.0,1.0
2004-11-15,17.67,17.68,17.53,17.68,40300,10.9261618644553,10.9323453176893,10.8395935191794,10.9323453176893,65173.9383723198,0.0,1.0
2004-11-16,17.56,17.63,17.39,17.42,59600,10.8581438788814,10.9014280515193,10.7530251739036,10.7715755336056,96386.2711411978,0.0,1.0
2004-11-17,17.73,17.77,17.57,17.57,2900,10.9632625838592,10.9879963967951,10.8643273321154,10.8643273321154,4689.93601190391,0.0,1.0
2004-11-18,17.77,17.77,17.55,17.55,11500,10.9879963967951,10.9879963967951,10.8519604256474,10.8519604256474,18598.0221161708,0.0,1.0
2004-11-19,17.7,17.83,17.61,17.79,12400,10.9447122241572,11.0250971161991,10.8890611450513,11.0003633032631,20053.5194991754,0.0,1.0
2004-11-22,17.48,17.67,17.48,17.5,5300,10.8086762530095,10.9261618644553,10.8086762530095,10.8210431594775,8571.26236658303,0.0,1.0
2004-11-23,17.64,17.71,17.53,17.53,11900,10.9076115047533,10.9508956773912,10.8395935191794,10.8395935191794,19244.9098419506,0.0,1.0
2004-11-24,17.74,17.8,17.69,17.8,3000,10.9694460370932,11.0065467564971,10.9385287709232,11.0065467564971,4851.65794334887,0.0,1.0
2004-11-26,17.97,17.97,17.75,17.75,6200,11.1116654614749,11.1116654614749,10.9756294903272,10.9756294903272,10026.7597495877,0.0,1.0
2004-11-29,18.02,18.1,17.95,17.95,11900,11.1425827276448,11.1920503535167,11.0992985550069,11.0992985550069,19244.9098419506,0.0,1.0
2004-11-30,17.87,18.03,17.87,18.02,4900,11.049830929135,11.1487661808788,11.049830929135,11.1425827276448,7924.37464080318,0.0,1.0
2004-12-01,18.14,18.17,17.95,18.05,3400,11.2167841664527,11.2353345261546,11.0992985550069,11.1611330873468,5498.54566912871,0.0,1.0
2004-12-02,18.12,18.15,18.01,18.08,5900,11.2044172599847,11.2229676196866,11.1363992744108,11.1796834470487,9541.59395525279,0.0,1.0
2004-12-03,18.23,18.23,18.13,18.23,6900,11.2724352455585,11.2724352455585,11.2106007132187,11.2724352455585,11158.8132697025,0.0,1.0
2004-12-06,18.25,18.29,18.17,18.23,47000,11.2848021520265,11.3095359649625,11.2353345261546,11.2724352455585,76009.3077791326,0.0,1.0
2004-12-07,18.32,18.39,18.26,18.26,19000,11.3280863246644,11.3713704973023,11.2909856052605,11.2909856052605,30727.166974543,0.0,1.0
2004-12-08,18.24,18.24,18.028,18.1,44900,11.2786186987925,11.2786186987925,11.147529490232,11.1920503535167,72613.1472187885,0.0,1.0
2004-12-09,18.07,18.07,17.9115,18.0,56200,11.1734999938148,11.1734999938148,11.0754922600561,11.1302158211768,90887.7254720686,0.0,1.0
2004-12-10,17.86,17.97,17.82,17.82,13300,11.043647475901,11.1116654614749,11.0189136629651,11.0189136629651,21509.0168821801,0.0,1.0
2004-12-13,18.26,18.33,18.1,18.33,42500,11.2909856052605,11.3342697778984,11.1920503535167,11.3342697778984,68731.8208641092,0.0,1.0
2004-12-14,18.27,18.35,18.22,18.35,24700,11.2971690584945,11.3466366843664,11.2662517923246,11.3466366843664,39945.3170669058,0.0,1.0
2004-12-15,18.5,18.53,18.4,18.44,16300,11.4393884828762,11.4579388425782,11.3775539505363,11.4022877634723,26360.6748255289,0.0,1.0
2004-12-16,18.37,18.41,18.21,18.25,3300,11.3590035908344,11.3837374037703,11.2600683390906,11.2848021520265,5336.82373768375,0.0,1.0
2004-12-17,17.97,18.31,17.97,18.24,16400,11.1116654614749,11.3219028714304,11.1116654614749,11.2786186987925,26522.3967569738,0.0,1.0
2004-12-20,18.17,18.28,18.07,18.15,16500,11.2353345261546,11.3033525117285,11.1734999938148,11.2229676196866,26684.1186884189,0.0,1.0
2004-12-21,18.34,18.36,18.15,18.3,16100,11.3404532311324,11.3528201376004,11.2229676196866,11.3157194181965,26037.230962639,0.0,1.0
2004-12-22,18.37,18.42,18.25,18.42,2200,11.3590035908344,11.3899208570043,11.2848021520265,11.3899208570043,3557.88249178917,0.0,1.0
2004-12-23,18.35,18.35,18.18,18.34,12900,11.5080866483058,11.5080866483058,11.4014722215912,11.5018152114402,20569.4488783545,0.2611,1.0
2004-12-27,18.4,18.48,18.31,18.48,20400,11.5394438326336,11.5896153275581,11.4830009008435,11.5896153275581,32528.4307843746,0.0,1.0
2004-12-28,18.49,18.49,18.39,18.4,7900,11.5958867644237,11.5958867644237,11.533172395768,11.5394438326336,12596.7942743411,0.0,1.0
2004-12-29,18.25,18.35,18.25,18.27,2500,11.4453722796502,11.5080866483058,11.4453722796502,11.4579151533813,3986.32730200668,0.0,1.0
2004-12-30,18.5,18.51,18.4,18.43,20100,11.6021582012892,11.6084296381548,11.5394438326336,11.5582581432303,32050.0715081338,0.0,1.0
2004-12-31,18.41,18.52,18.39,18.5,13300,11.5457152694992,11.6147010750203,11.533172395768,11.6021582012892,21207.2612466755,0.0,1.0
2005-01-03,18.44,18.55,18.39,18.55,49700,11.5645295800958,11.633515385617,11.533172395768,11.633515385617,79248.1867638933,0.0,1.0
2005-01-04,18.17,18.4,18.1,18.3,58600,11.3952007847257,11.5394438326336,11.3513007266668,11.476729463978,93439.5119590366,0.0,1.0
2005-01-05,18.05,18.25,18.05,18.25,39700,11.3199435423389,11.4453722796502,11.3199435423389,11.4453722796502,63302.8775558664,0.0,1.0
2005-01-06,18.1,18.15,17.97,18.15,10500,11.3513007266668,11.3826579109946,11.2697720474144,11.3826579109946,16742.574668428,0.0,1.0
2005-01-07,17.9,18.3,17.86,18.3,34400,11.2258719893555,11.476729463978,11.2007862418933,11.476729463978,54851.8636756121,0.0,1.0
2005-01-10,17.88,18.07,17.88,17.92,30000,11.2133291156244,11.3324864160701,11.2133291156244,11.2384148630866,47835.9276240802,0.0,1.0
2005-01-11,17.99,18.01,17.84,18.0,11300,11.2823149211456,11.2948577948767,11.1882433681621,11.2885863580111,18018.1994050702,0.0,1.0
2005-01-12,18.05,18.12,17.95,17.97,10700,11.3199435423389,11.3638436003979,11.2572291736833,11.2697720474144,17061.4808525887,0.0,1.0
2005-01-13,17.95,18.17,17.91,18.17,4600,11.2572291736833,11.3952007847257,11.2321434262211,11.3952007847257,7334.84223569232,0.0,1.0
2005-01-14,17.95,17.97,17.87,17.97,6700,11.2572291736833,11.2697720474144,11.2070576787588,11.2697720474144,10683.3571693779,0.0,1.0
2005-01-18,17.9,17.9585,17.8,17.8,10900,11.2258719893555,11.2625598950191,11.1631576206999,11.1631576206999,17380.3870367492,0.0,1.0
2005-01-19,17.71,18.05,17.71,18.05,24000,11.1067146889098,11.3199435423389,11.1067146889098,11.3199435423389,38268.7420992643,0.0,1.0
2005-01-20,17.69,17.78,17.52,17.78,37800,11.0941718151787,11.1506147469688,10.9875573884642,11.1506147469688,60273.2688063412,0.0,1.0
2005-01-21,17.83,17.86,17.79,17.85,11300,11.1819719312966,11.2007862418933,11.1568861838343,11.1945148050277,18018.1994050702,0.0,1.0
2005-01-24,17.87,18.0,17.87,18.0,21700,11.2070576787588,11.2885863580111,11.2070576787588,11.2885863580111,34601.3209814181,0.0,1.0
2005-01-25,17.87,18.02,17.85,17.98,15500,11.2070576787588,11.3011292317423,11.1945148050277,11.27604348428,24715.2292724415,0.0,1.0
2005-01-26,18.13,18.22,18.08,18.1,19400,11.3701150372634,11.4265579690535,11.3387578529356,11.3513007266668,30933.899863572,0.0,1.0
2005-01-27,18.14,18.21,18.1,18.21,17700,11.376386474129,11.4202865321879,11.3513007266668,11.4202865321879,28223.1972982073,0.0,1.0
2005-01-28,18.09,18.28,18.04,18.28,23900,11.3450292898012,11.4641865902469,11.3136721054734,11.4641865902469,38109.2890071839,0.0,1.0
2005-01-31,18.4,18.44,18.3,18.33,18200,11.5394438326336,11.5645295800958,11.476729463978,11.4955437745747,29020.4627586087,0.0,1.0
2005-02-01,18.65,18.65,18.42,18.45,26200,11.6962297542726,11.6962297542726,11.5519867063647,11.5708010169614,41776.7101250302,0.0,1.0
2005-02-02,18.69,18.87,18.61,18.69,42800,11.7213155017349,11.834201365315,11.6711440068104,11.7213155017349,68245.9234103544,0.0,1.0
2005-02-03,18.51,18.57,18.42,18.52,32400,11.6084296381548,11.6460582593482,11.5519867063647,11.6147010750203,51662.8018340066,0.0,1.0
2005-02-04,18.55,18.57,18.48,18.57,16700,11.633515385617,11.6460582593482,11.5896153275581,11.6460582593482,26628.6663774047,0.0,1.0
2005-02-07,18.51,18.54,18.45,18.53,18400,11.6084296381548,11.6272439487515,11.5708010169614,11.6209725118859,29339.3689427692,0.0,1.0
2005-02-08,18.49,18.51,18.45,18.51,28400,11.5958867644237,11.6084296381548,11.5708010169614,11.6084296381548,45284.6781507958,0.0,1.0
2005-02-09,18.45,18.49,18.37,18.48,28000,11.5708010169614,11.5958867644237,11.5206295220369,11.5896153275581,44646.8657824749,0.0,1.0
2005-02-10,18.55,18.55,18.43,18.43,24500,11.633515385617,11.633515385617,11.5582581432303,11.5582581432303,39066.0075596656,0.0,1.0
2005-02-11,18.74,18.84,18.6,18.65,14900,11.7526726860627,11.8153870547183,11.6648725699448,11.6962297542726,23758.5107199598,0.0,1.0
2005-02-14,18.93,18.94,18.82,18.92,44300,11.8718299865084,11.8781014233739,11.8028441809872,11.8655585496428,70637.7197915583,0.0,1.0
2005-02-15,18.99,19.0,18.85,18.85,21500,11.9094586077017,11.9157300445673,11.8216584915839,11.8216584915839,34282.4147972576,0.0,1.0
2005-02-16,19.11,19.12,18.9,19.02,35200,11.9847158500885,11.990987286954,11.8530156759117,11.9282729182984,56127.4884122541,0.0,1.0
2005-02-17,19.16,19.3,19.16,19.29,51400,12.0160730344163,12.1038731505342,12.0160730344163,12.0976017136686,81958.8893292574,0.0,1.0
2005-02-18,19.27,19.38,19.21,19.21,21800,12.0850588399375,12.1540446454587,12.0474302187441,12.0474302187441,34760.7740734982,0.0,1.0
2005-02-22,19.35,19.53,19.31,19.42,71500,12.135230334862,12.2481161984421,12.1101445873997,12.1791303929209,114008.960837391,0.0,1.0
2005-02-23,19.33,19.36,19.23,19.35,51500,12.1226874611308,12.1415017717275,12.0599730924752,12.135230334862,82118.342421338,0.0,1.0
2005-02-24,19.33,19.37,19.23,19.24,23000,12.1226874611308,12.1477732085931,12.0599730924752,12.0662445293408,36674.2111784616,0.0,1.0
2005-02-25,19.51,19.64,19.35,19.45,24100,12.235573324711,12.3171020039633,12.135230334862,12.1979447035176,38428.1951913443,0.0,1.0
2005-02-28,19.52,19.69,19.4,19.69,45400,12.2418447615765,12.3484591882911,12.1665875191898,12.3484591882911,72391.7038044415,0.0,1.0
2005-03-01,19.48,19.65,19.48,19.58,45300,12.2167590141143,12.3233734408288,12.2167590141143,12.2794733827699,72232.250712361,0.0,1.0
2005-03-02,19.42,19.5,19.35,19.45,27900,12.1791303929209,12.2293018878454,12.135230334862,12.1979447035176,44487.4126903946,0.0,1.0
2005-03-03,19.54,19.56,19.4,19.44,103300,12.2543876353076,12.2669305090388,12.1665875191898,12.191673266652,164715.044118917,0.0,1.0
2005-03-04,19.89,19.91,19.65,19.68,25900,12.4738879256023,12.4864307993334,12.3233734408288,12.3421877514255,41298.3508487893,0.0,1.0
2005-03-07,19.9,19.94,19.84,19.9,129700,12.4801593624679,12.5052451099301,12.4425307412745,12.4801593624679,206810.660428106,0.0,1.0
2005-03-08,19.84,19.96,19.74,19.9,147700,12.4425307412745,12.5177879836612,12.3798163726189,12.4801593624679,235512.217002555,0.0,1.0
2005-03-09,19.71,20.25,19.71,20.25,20000,12.3610020620222,12.6996596527625,12.3610020620222,12.6996596527625,31890.6184160535,0.0,1.0
2005-03-10,19.64,19.79,19.51,19.79,29000,12.3171020039633,12.4111735569467,12.235573324711,12.4111735569467,46241.3967032774,0.0,1.0
2005-03-11,19.64,19.72,19.58,19.66,20600,12.3171020039633,12.3672734988877,12.2794733827699,12.3296448776944,32847.336968535,0.0,1.0
2005-03-14,19.58,19.71,19.48,19.64,210100,12.2794733827699,12.3610020620222,12.2167590141143,12.3171020039633,335010.946460642,0.0,1.0
2005-03-15,19.53,19.75,19.44,19.6,24700,12.2481161984421,12.3860878094844,12.191673266652,12.292016256501,39384.913743826,0.0,1.0
2005-03-16,19.4,19.54,19.37,19.43,16900,12.1665875191898,12.2543876353076,12.1477732085931,12.1854018297865,26947.5725615651,0.0,1.0
2005-03-17,19.38,19.49,19.26,19.4,33700,12.1540446454587,12.2230304509798,12.0787874030719,12.1665875191898,53735.6920310499,0.0,1.0
2005-03-18,19.26,19.43,19.26,19.42,60500,12.0787874030719,12.1854018297865,12.0787874030719,12.1791303929209,96469.1207085619,0.0,1.0
2005-03-21,19.12,19.36,19.11,19.26,68300,11.990987286954,12.1415017717275,11.9847158500885,12.0787874030719,108906.461890823,0.0,1.0
2005-03-22,18.79,19.34,18.79,19.2,46900,11.7840298703905,12.1289588979964,11.7840298703905,12.0411587818785,74783.5001856455,0.0,1.0
2005-03-23,18.64,18.83,18.63,18.73,40900,11.6899583174071,11.8091156178528,11.6836868805415,11.7464012491971,65216.3146608293,0.0,1.0
2005-03-24,18.78,18.85,18.72,18.75,15000,11.7777584335249,11.8216584915839,11.7401298123316,11.7589441229283,23917.9638120402,0.0,1.0
2005-03-28,18.85,18.88,18.75,18.87,12700,11.8216584915839,11.8404728021806,11.7589441229283,11.834201365315,20250.5426941939,0.0,1.0
2005-03-29,18.76,18.78,18.65,18.75,18000,11.7652155597938,11.7777584335249,11.6962297542726,11.7589441229283,28701.5565744482,0.0,1.0
2005-03-30,19.04,19.1,18.72,18.75,30400,11.9408157920296,11.9784444132229,11.7401298123316,11.7589441229283,48473.7399924011,0.0,1.0
2005-03-31,18.83,19.1,18.79,19.04,19000,11.8091156178528,11.9784444132229,11.7840298703905,11.9408157920296,30296.0874952507,0.0,1.0
2005-04-01,18.57,19.05,18.56,18.99,33500,11.6460582593482,11.9470872288951,11.6397868224826,11.9094586077017,53416.7858468894,0.0,1.0
2005-04-04,18.73,18.73,18.53,18.58,34200,11.7464012491971,11.7464012491971,11.6209725118859,11.6523296962137,54532.9574914516,0.0,1.0
2005-04-05,18.73,18.74,18.65,18.71,8000,11.7464012491971,11.7526726860627,11.6962297542726,11.733858375466,12756.2473664214,0.0,1.0
2005-04-06,18.93,18.97,18.78,18.87,79700,11.8718299865084,11.8969157339706,11.7777584335249,11.834201365315,127084.114387973,0.0,1.0
2005-04-07,18.93,19.18,18.93,19.05,30000,11.8718299865084,12.0286159081474,11.8718299865084,11.9470872288951,47835.9276240801,0.0,1.0
2005-04-08,19.04,19.18,18.92,19.08,36400,11.9408157920296,12.0286159081474,11.8655585496428,11.9659015394918,58040.9255172171,0.0,1.0
2005-04-11,19.0685,19.1,19.0,19.02,20000,11.9586893870964,11.9784444132229,11.9157300445673,11.9282729182984,31890.6184160535,0.0,1.0
2005-04-12,19.07,19.28,18.9,18.92,15200,11.9596301026262,12.091330276803,11.8530156759117,11.8655585496428,24236.8699962007,0.0,1.0
2005-04-13,18.73,18.9,18.71,18.9,22100,11.7464012491971,11.8530156759117,11.733858375466,11.8530156759117,35239.1333497392,0.0,1.0
2005-04-14,18.66,18.85,18.62,18.85,28200,11.7025011911382,11.8216584915839,11.677415443676,11.8216584915839,44965.7719666354,0.0,1.0
2005-04-15,18.45,18.63,18.45,18.51,21200,11.5708010169614,11.6836868805415,11.5708010169614,11.6084296381548,33804.0555210167,0.0,1.0
2005-04-18,18.32,18.41,18.31,18.31,24600,11.4892723377091,11.5457152694992,11.4830009008435,11.4830009008435,39225.4606517458,0.0,1.0
2005-04-19,18.46,18.46,18.35,18.4,12200,11.577072453827,11.577072453827,11.5080866483058,11.5394438326336,19453.2772337926,0.0,1.0
2005-04-20,18.28,18.38,18.28,18.38,4500,11.4641865902469,11.5269009589025,11.4641865902469,11.5269009589025,7175.38914361201,0.0,1.0
2005-04-21,18.44,18.44,18.37,18.37,2900,11.5645295800958,11.5645295800958,11.5206295220369,11.5206295220369,4624.13967032778,0.0,1.0
2005-04-22,18.3,18.54,18.3,18.5,12800,11.476729463978,11.6272439487515,11.476729463978,11.6021582012892,20409.9957862742,0.0,1.0
2005-04-25,18.44,18.52,18.35,18.36,7600,11.5645295800958,11.6147010750203,11.5080866483058,11.5143580851714,12118.4349981004,0.0,1.0
2005-04-26,18.2915,18.45,18.25,18.42,9900,11.4713987426423,11.5708010169614,11.4453722796502,11.5519867063647,15785.8561159464,0.0,1.0
2005-04-27,18.09,18.18,18.05,18.15,15500,11.3450292898012,11.4014722215912,11.3199435423389,11.3826579109946,24715.2292724414,0.0,1.0
2005-04-28,17.84,18.0,17.75,18.0,27300,11.1882433681621,11.2885863580111,11.1318004363721,11.2885863580111,43530.6941379132,0.0,1.0
2005-04-29,18.01,18.11,17.95,17.98,15800,11.2948577948767,11.3575721635323,11.2572291736833,11.27604348428,25193.5885486822,0.0,1.0
2005-05-02,17.87,18.01,17.83,17.94,9400,11.2070576787588,11.2948577948767,11.1819719312966,11.2509577368178,14988.5906555452,0.0,1.0
2005-05-03,17.92,18.06,17.9,17.9,59100,11.2384148630866,11.3262149792045,11.2258719893555,11.2258719893555,94236.7774194384,0.0,1.0
2005-05-04,18.18,18.2,18.02,18.16,44400,11.4014722215912,11.4140150953224,11.3011292317423,11.3889293478601,70797.172883639,0.0,1.0
2005-05-05,18.33,18.45,18.2,18.4,48300,11.4955437745747,11.5708010169614,11.4140150953224,11.5394438326336,77015.843474769,0.0,1.0
2005-05-06,18.29,18.38,18.25,18.34,7900,11.4704580271124,11.5269009589025,11.4453722796502,11.5018152114402,12596.7942743412,0.0,1.0
2005-05-09,18.31,18.31,18.19,18.3,20600,11.4830009008435,11.4830009008435,11.4077436584568,11.476729463978,32847.3369685352,0.0,1.0
2005-05-10,18.2,18.21,18.13,18.19,9000,11.4140150953224,11.4202865321879,11.3701150372634,11.4077436584568,14350.778287224,0.0,1.0
2005-05-11,18.09,18.12,18.03,18.06,31200,11.3450292898012,11.3638436003979,11.3074006686078,11.3262149792045,49749.3647290434,0.0,1.0
2005-05-12,17.87,18.06,17.87,18.01,15600,11.2070576787588,11.3262149792045,11.2070576787588,11.2948577948767,24874.6823645218,0.0,1.0
2005-05-13,17.79,17.95,17.75,17.8,13600,11.1568861838343,11.2572291736833,11.1318004363721,11.1631576206999,21685.6205229164,0.0,1.0
2005-05-16,17.83,17.91,17.71,17.76,35400,11.1819719312966,11.2321434262211,11.1067146889098,11.1380718732377,56446.3945964146,0.0,1.0
2005-05-17,17.87,17.95,17.83,17.83,11700,11.2070576787588,11.2572291736833,11.1819719312966,11.1819719312966,18656.0117733913,0.0,1.0
2005-05-18,18.09,18.21,18.05,18.1,6300,11.3450292898012,11.4202865321879,11.3199435423389,11.3513007266668,10045.5448010568,0.0,1.0
2005-05-19,18.19,18.24,18.17,18.2,5000,11.4077436584568,11.4391008427846,11.3952007847257,11.4140150953224,7972.65460401338,0.0,1.0
2005-05-20,18.28,18.33,18.18,18.3,8800,11.4641865902469,11.4955437745747,11.4014722215912,11.476729463978,14031.8721030635,0.0,1.0
2005-05-23,18.4,18.42,18.2,18.2,54500,11.5394438326336,11.5519867063647,11.4140150953224,11.4140150953224,86901.9351837458,0.0,1.0
2005-05-24,18.27,18.34,18.2,18.2,21500,11.4579151533813,11.5018152114402,11.4140150953224,11.4140150953224,34282.4147972575,0.0,1.0
2005-05-25,18.4,18.4,18.32,18.38,1000,11.5394438326336,11.5394438326336,11.4892723377091,11.5269009589025,1594.53092080267,0.0,1.0
2005-05-26,18.33,18.44,18.28,18.31,8500,11.4955437745747,11.5645295800958,11.4641865902469,11.4830009008435,13553.5128268227,0.0,1.0
2005-05-27,18.44,18.54,18.35,18.35,8900,11.5645295800958,11.6272439487515,11.5080866483058,11.5080866483058,14191.3251951439,0.0,1.0
2005-05-31,18.01,18.2,17.93,18.2,12800,11.2948577948767,11.4140150953224,11.2446862999522,11.4140150953224,20409.9957862742,0.0,1.0
2005-06-01,18.15,18.22,17.94,17.94,4900,11.3826579109946,11.4265579690535,11.2509577368178,11.2509577368178,7813.20151193307,0.0,1.0
2005-06-02,18.37,18.37,18.18,18.2,10300,11.5206295220369,11.5206295220369,11.4014722215912,11.4140150953224,16423.6684842676,0.0,1.0
2005-06-03,18.18,18.31,18.15,18.27,21400,11.4014722215912,11.4830009008435,11.3826579109946,11.4579151533813,34122.9617051774,0.0,1.0
2005-06-06,18.14,18.21,18.09,18.18,82300,11.376386474129,11.4202865321879,11.3450292898012,11.4014722215912,131229.89478206,0.0,1.0
2005-06-07,18.29,18.47,18.17,18.2,32400,11.4704580271124,11.5833438906925,11.3952007847257,11.4140150953224,51662.8018340068,0.0,1.0
2005-06-08,18.28,18.5,18.24,18.37,26300,11.4641865902469,11.6021582012892,11.4391008427846,11.5206295220369,41936.1632171102,0.0,1.0
2005-06-09,18.26,18.32,18.15,18.15,14000,11.4516437165157,11.4892723377091,11.3826579109946,11.3826579109946,22323.4328912375,0.0,1.0
2005-06-10,18.28,18.37,18.17,18.32,13500,11.4641865902469,11.5206295220369,11.3952007847257,11.4892723377091,21526.167430836,0.0,1.0
2005-06-13,18.22,18.22,18.15,18.16,5500,11.4265579690535,11.4265579690535,11.3826579109946,11.3889293478601,8769.9200644147,0.0,1.0
2005-06-14,18.16,18.25,18.16,18.18,7000,11.3889293478601,11.4453722796502,11.3889293478601,11.4014722215912,11161.7164456187,0.0,1.0
2005-06-15,18.24,18.33,18.2,18.33,11700,11.4391008427846,11.4955437745747,11.4140150953224,11.4955437745747,18656.0117733913,0.0,1.0
2005-06-16,18.37,18.37,18.24,18.24,29600,11.5206295220369,11.5206295220369,11.4391008427846,11.4391008427846,47198.1152557592,0.0,1.0
2005-06-17,18.74,18.75,18.37,18.37,21700,11.7526726860627,11.7589441229283,11.5206295220369,11.5206295220369,34601.320981418,0.0,1.0
2005-06-20,18.6,18.6,18.41,18.6,129200,11.6648725699448,11.6648725699448,11.5457152694992,11.6648725699448,206013.394967706,0.0,1.0
2005-06-21,18.71,18.71,18.55,18.61,19000,11.733858375466,11.733858375466,11.633515385617,11.6711440068104,30296.0874952509,0.0,1.0
2005-06-22,18.76,18.95,18.63,18.75,22400,11.7652155597938,11.8843728602395,11.6836868805415,11.7589441229283,35717.49262598,0.0,1.0
2005-06-23,18.412,18.61,18.41,18.48,16300,11.5469695568723,11.6711440068104,11.5457152694992,11.5896153275581,25990.8540090835,0.0,1.0
2005-06-24,18.4,18.54,18.4,18.43,5300,11.5394438326336,11.6272439487515,11.5394438326336,11.5582581432303,8451.01388025418,0.0,1.0
2005-06-27,18.44,18.59,18.43,18.55,8600,11.5645295800958,11.6586011330793,11.5582581432303,11.633515385617,13712.9659189031,0.0,1.0
2005-06-28,18.69,18.74,18.62,18.63,12100,11.7213155017349,11.7526726860627,11.677415443676,11.6836868805415,19293.8241417123,0.0,1.0
2005-06-29,18.69,18.69,18.5,18.63,20000,11.7213155017349,11.7213155017349,11.6021582012892,11.6836868805415,31890.6184160535,0.0,1.0
2005-06-30,18.68,18.71,18.61,18.69,6900,11.7150440648693,11.733858375466,11.6711440068104,11.7213155017349,11002.2633535385,0.0,1.0
2005-07-01,18.62,18.75,18.62,18.66,5100,11.677415443676,11.7589441229283,11.677415443676,11.7025011911382,8132.10769609361,0.0,1.0
2005-07-05,18.79,18.81,18.5,18.5,18900,11.7840298703905,11.7965727441216,11.6021582012892,11.6021582012892,30136.6344031706,0.0,1.0
2005-07-06,18.75,18.94,18.72,18.88,28900,11.7589441229283,11.8781014233739,11.7401298123316,11.8404728021806,46081.9436111971,0.0,1.0
2005-07-07,18.58,18.66,18.13,18.37,46000,11.6523296962137,11.7025011911382,11.3701150372634,11.5206295220369,73348.4223569231,0.0,1.0
2005-07-08,18.75,18.81,18.59,18.68,14300,11.7589441229283,11.7965727441216,11.6586011330793,11.7150440648693,22801.7921674782,0.0,1.0
2005-07-11,18.85,19.01,18.75,18.75,37600,11.8216584915839,11.9220014814329,11.7589441229283,11.7589441229283,59954.3626221805,0.0,1.0
2005-07-12,19.18,19.18,19.05,19.06,15100,12.0286159081474,12.0286159081474,11.9470872288951,11.9533586657607,24077.4169041204,0.0,1.0
2005-07-13,19.012,19.05,18.94,19.04,8200,11.923255768806,11.9470872288951,11.8781014233739,11.9408157920296,13075.1535505819,0.0,1.0
2005-07-14,19.0985,19.16,18.99,19.16,11300,11.9775036976931,12.0160730344163,11.9094586077017,12.0160730344163,18018.1994050702,0.0,1.0
2005-07-15,18.98,19.08,18.92,19.08,27600,11.9031871708362,11.9659015394918,11.8655585496428,11.9659015394918,44009.0534141538,0.0,1.0
2005-07-18,18.94,19.0,18.91,18.95,4300,11.8781014233739,11.9157300445673,11.8592871127773,11.8843728602395,6856.48295945152,0.0,1.0
2005-07-19,19.05,19.12,18.82,18.82,406900,11.9470872288951,11.990987286954,11.8028441809872,11.8028441809872,648814.631674609,0.0,1.0
2005-07-20,19.17,19.29,18.9,18.94,21000,12.0223444712819,12.0976017136686,11.8530156759117,11.8781014233739,33485.149336856,0.0,1.0
2005-07-21,19.18,19.28,19.05,19.17,18400,12.0286159081474,12.091330276803,11.9470872288951,12.0223444712819,29339.3689427693,0.0,1.0
2005-07-22,19.0,19.12,19.0,19.12,13600,11.9157300445673,11.990987286954,11.9157300445673,11.990987286954,21685.6205229164,0.0,1.0
2005-07-25,18.9,19.0,18.9,19.0,9600,11.8530156759117,11.9157300445673,11.8530156759117,11.9157300445673,15307.4968397057,0.0,1.0
2005-07-26,19.04,19.05,18.85,18.85,17400,11.9408157920296,11.9470872288951,11.8216584915839,11.8216584915839,27744.8380219664,0.0,1.0
2005-07-27,19.15,19.16,19.0,19.09,23300,12.0098015975507,12.0160730344163,11.9157300445673,11.9721729763574,37152.5704547024,0.0,1.0
2005-07-28,19.18,19.24,19.0,19.0,11600,12.0286159081474,12.0662445293408,11.9157300445673,11.9157300445673,18496.558681311,0.0,1.0
2005-07-29,19.07,19.2,19.07,19.2,23200,11.9596301026262,12.0411587818785,11.9596301026262,12.0411587818785,36993.1173626222,0.0,1.0
2005-08-01,19.29,19.3,19.15,19.15,14400,12.0976017136686,12.1038731505342,12.0098015975507,12.0098015975507,22961.2452595585,0.0,1.0
2005-08-02,19.32,19.35,19.25,19.29,57900,12.1164160242653,12.135230334862,12.0725159662063,12.0976017136686,92323.3403144747,0.0,1.0
2005-08-03,19.4,19.49,19.31,19.31,63400,12.1665875191898,12.2230304509798,12.1101445873997,12.1101445873997,101093.260378889,0.0,1.0
2005-08-04,19.36,19.49,19.34,19.42,11300,12.1415017717275,12.2230304509798,12.1289588979964,12.1791303929209,18018.1994050703,0.0,1.0
2005-08-05,19.13,19.33,19.07,19.33,19300,11.9972587238196,12.1226874611308,11.9596301026262,12.1226874611308,30774.4467714916,0.0,1.0
2005-08-08,19.21,19.29,19.16,19.22,14600,12.0474302187441,12.0976017136686,12.0160730344163,12.0537016556097,23280.1514437191,0.0,1.0
2005-08-09,19.45,19.45,19.24,19.24,6000,12.1979447035176,12.1979447035176,12.0662445293408,12.0662445293408,9567.18552481604,0.0,1.0
2005-08-10,19.5,19.7,19.5,19.5,25700,12.2293018878454,12.3547306251566,12.2293018878454,12.2293018878454,40979.4446646287,0.0,1.0
2005-08-11,19.74,19.74,19.55,19.55,12100,12.3798163726189,12.3798163726189,12.2606590721732,12.2606590721732,19293.8241417123,0.0,1.0
2005-08-12,19.56,19.6,19.47,19.6,9100,12.2669305090388,12.292016256501,12.2104875772487,12.292016256501,14510.2313793043,0.0,1.0
2005-08-15,19.54,19.54,19.39,19.44,5000,12.2543876353076,12.2543876353076,12.1603160823242,12.191673266652,7972.6546040134,0.0,1.0
2005-08-16,19.36,19.48,19.32,19.48,16400,12.1415017717275,12.2167590141143,12.1164160242653,12.2167590141143,26150.3071011639,0.0,1.0
2005-08-17,19.25,19.33,19.2,19.31,18400,12.0725159662063,12.1226874611308,12.0411587818785,12.1101445873997,29339.3689427693,0.0,1.0
2005-08-18,19.08,19.14,18.97,19.14,26300,11.9659015394918,12.0035301606852,11.8969157339706,12.0035301606852,41936.1632171103,0.0,1.0
2005-08-19,19.15,19.17,19.01,19.17,24300,12.0098015975507,12.0223444712819,11.9220014814329,12.0223444712819,38747.1013755051,0.0,1.0
2005-08-22,19.15,19.3,19.15,19.15,48400,12.0098015975507,12.1038731505342,12.0098015975507,12.0098015975507,77175.2965668496,0.0,1.0
2005-08-23,19.07,19.3,19.04,19.3,12100,11.9596301026262,12.1038731505342,11.9408157920296,12.1038731505342,19293.8241417124,0.0,1.0
2005-08-24,18.98,19.16,18.97,19.16,21500,11.9031871708362,12.0160730344163,11.8969157339706,12.0160730344163,34282.4147972575,0.0,1.0
2005-08-25,18.95,19.03,18.86,18.98,44600,11.8843728602395,11.934544355164,11.8279299284494,11.9031871708362,71116.0790677993,0.0,1.0
2005-08-26,18.826,18.99,18.826,18.99,5400,11.8066070431065,11.9094586077017,11.8066070431065,11.9094586077017,8610.46697233447,0.0,1.0
2005-08-29,18.97,19.0,18.91,19.0,19200,11.8969157339706,11.9157300445673,11.8592871127773,11.9157300445673,30614.9936794114,0.0,1.0
2005-08-30,18.84,18.98,18.79,18.97,19800,11.8153870547183,11.9031871708362,11.7840298703905,11.8969157339706,31571.712231893,0.0,1.0
2005-08-31,19.28,19.28,18.86,18.86,7500,12.091330276803,12.091330276803,11.8279299284494,11.8279299284494,11958.9819060201,0.0,1.0
2005-09-01,19.41,19.41,19.34,19.4,7300,12.1728589560553,12.1728589560553,12.1289588979964,12.1665875191898,11640.0757218596,0.0,1.0
2005-09-02,19.48,19.62,19.47,19.62,11300,12.2167590141143,12.3045591302321,12.2104875772487,12.3045591302321,18018.1994050702,0.0,1.0
2005-09-06,19.72,19.81,19.62,19.8,28900,12.3672734988877,12.4237164306778,12.3045591302321,12.4174449938122,46081.9436111975,0.0,1.0
2005-09-07,19.64,19.72,19.45,19.72,12800,12.3171020039633,12.3672734988877,12.1979447035176,12.3672734988877,20409.9957862742,0.0,1.0
2005-09-08,19.52,19.8,19.4,19.8,70100,12.2418447615765,12.4174449938122,12.1665875191898,12.4174449938122,111776.617548268,0.0,1.0
2005-09-09,19.69,19.74,19.59,19.6,8200,12.3484591882911,12.3798163726189,12.2857448196354,12.292016256501,13075.1535505819,0.0,1.0
2005-09-12,19.46,19.59,19.46,19.54,70500,12.2042161403831,12.2857448196354,12.2042161403831,12.2543876353076,112414.429916589,0.0,1.0
2005-09-13,19.41,19.48,19.32,19.48,17600,12.1728589560553,12.2167590141143,12.1164160242653,12.2167590141143,28063.7442061272,0.0,1.0
2005-09-14,19.4,19.48,19.36,19.44,7500,12.1665875191898,12.2167590141143,12.1415017717275,12.191673266652,11958.98190602,0.0,1.0
2005-09-15,19.3,19.4,19.26,19.4,4900,12.1038731505342,12.1665875191898,12.0787874030719,12.1665875191898,7813.20151193308,0.0,1.0
2005-09-16,19.43,19.53,19.39,19.53,3400,12.1854018297865,12.2481161984421,12.1603160823242,12.2481161984421,5421.40513072908,0.0,1.0
2005-09-19,19.27,19.53,19.24,19.53,21300,12.0850588399375,12.2481161984421,12.0662445293408,12.2481161984421,33963.5086130969,0.0,1.0
2005-09-20,19.25,19.47,19.25,19.4,49400,12.0725159662063,12.2104875772487,12.0725159662063,12.1665875191898,78769.8274876524,0.0,1.0
2005-09-21,19.19,19.3,19.17,19.17,7300,12.034887345013,12.1038731505342,12.0223444712819,12.0223444712819,11640.0757218595,0.0,1.0
2005-09-22,19.04,19.14,18.9315,19.14,19700,11.9408157920296,12.0035301606852,11.8727707020382,12.0035301606852,31412.2591398126,0.0,1.0
2005-09-23,18.96,18.96,18.89,18.89,1100,11.8906442971051,11.8906442971051,11.8467442390461,11.8467442390461,1753.98401288294,0.0,1.0
2005-09-26,19.08,19.16,19.03,19.1,7000,11.9659015394918,12.0160730344163,11.934544355164,11.9784444132229,11161.7164456187,0.0,1.0
2005-09-27,19.08,19.11,18.9915,19.11,5400,11.9659015394918,11.9847158500885,11.9103993232316,11.9847158500885,8610.46697233444,0.0,1.0
2005-09-28,19.15,19.22,19.15,19.22,2100,12.0098015975507,12.0537016556097,12.0098015975507,12.0537016556097,3348.51493368562,0.0,1.0
2005-09-29,19.35,19.36,19.09,19.15,15000,12.135230334862,12.1415017717275,11.9721729763574,12.0098015975507,23917.9638120401,0.0,1.0
2005-09-30,19.37,19.42,19.31,19.35,10300,12.1477732085931,12.1791303929209,12.1101445873997,12.135230334862,16423.6684842675,0.0,1.0
2005-10-03,19.31,19.42,19.29,19.38,18500,12.1101445873997,12.1791303929209,12.0976017136686,12.1540446454587,29498.8220348495,0.0,1.0
2005-10-04,19.36,19.53,19.34,19.34,19000,12.1415017717275,12.2481161984421,12.1289588979964,12.1289588979964,30296.0874952509,0.0,1.0
2005-10-05,19.35,19.57,19.29,19.57,20200,12.135230334862,12.2732019459043,12.0976017136686,12.2732019459043,32209.5246002139,0.0,1.0
2005-10-06,19.02,19.49,19.0,19.31,70200,11.9282729182984,12.2230304509798,11.9157300445673,12.1101445873997,111936.070640348,0.0,1.0
2005-10-07,19.27,19.31,19.13,19.13,5600,12.0850588399375,12.1101445873997,11.9972587238196,11.9972587238196,8929.37315649496,0.0,1.0
2005-10-10,19.13,19.27,19.13,19.27,12000,11.9972587238196,12.0850588399375,11.9972587238196,12.0850588399375,19134.3710496321,0.0,1.0
2005-10-11,19.08,19.19,18.94,19.1,10800,11.9659015394918,12.034887345013,11.8781014233739,11.9784444132229,17220.9339446689,0.0,1.0
2005-10-12,18.86,19.09,18.68,19.0,17100,11.8279299284494,11.9721729763574,11.7150440648693,11.9157300445673,27266.4787457258,0.0,1.0
2005-10-13,18.75,18.75,18.52,18.55,5700,11.7589441229283,11.7589441229283,11.6147010750203,11.633515385617,9088.82624857522,0.0,1.0
2005-10-14,19.1,19.1,18.9,18.99,2200,11.9784444132229,11.9784444132229,11.8530156759117,11.9094586077017,3507.96802576589,0.0,1.0
2005-10-17,18.97,19.05,18.88,18.93,36900,11.8969157339706,11.9470872288951,11.8404728021806,11.8718299865084,58838.1909776188,0.0,1.0
2005-10-18,18.72,18.86,18.72,18.86,26800,11.7401298123316,11.8279299284494,11.7401298123316,11.8279299284494,42733.4286775116,0.0,1.0
2005-10-19,18.85,18.85,18.46,18.62,53800,11.8216584915839,11.8216584915839,11.577072453827,11.677415443676,85785.7635391838,0.0,1.0
2005-10-20,18.53,18.71,18.52,18.67,10900,11.6209725118859,11.733858375466,11.6147010750203,11.7087726280038,17380.3870367492,0.0,1.0
2005-10-21,18.49,18.8,18.48,18.8,12200,11.5958867644237,11.7903013072561,11.5896153275581,11.7903013072561,19453.2772337926,0.0,1.0
2005-10-24,18.79,18.79,18.61,18.61,2800,11.7840298703905,11.7840298703905,11.6711440068104,11.6711440068104,4464.68657824749,0.0,1.0
2005-10-25,18.8,18.83,18.8,18.81,600,11.7903013072561,11.8091156178528,11.7903013072561,11.7965727441216,956.718552481603,0.0,1.0
2005-10-26,18.79,18.95,18.79,18.86,600,11.7840298703905,11.8843728602395,11.7840298703905,11.8279299284494,956.718552481605,0.0,1.0
2005-10-27,18.75,18.97,18.68,18.9,6200,11.7589441229283,11.8969157339706,11.7150440648693,11.8530156759117,9886.09170897655,0.0,1.0
2005-10-28,18.72,18.84,18.6,18.75,33000,11.7401298123316,11.8153870547183,11.6648725699448,11.7589441229283,52619.5203864881,0.0,1.0
2005-10-31,18.73,18.92,18.73,18.92,14300,11.7464012491971,11.8655585496428,11.7464012491971,11.8655585496428,22801.7921674783,0.0,1.0
2005-11-01,18.9299,18.9299,18.9,18.9,700,11.8717672721397,11.8717672721397,11.8530156759117,11.8530156759117,1116.17164456187,0.0,1.0
2005-11-02,19.19,19.2,18.79,18.79,9800,12.034887345013,12.0411587818785,11.7840298703905,11.7840298703905,15626.4030238662,0.0,1.0
2005-11-03,19.04,19.2,19.0,19.13,19700,11.9408157920296,12.0411587818785,11.9157300445673,11.9972587238196,31412.2591398126,0.0,1.0
2005-11-04,18.85,19.1,18.74,19.02,112800,11.8216584915839,11.9784444132229,11.7526726860627,11.9282729182984,179863.087866541,0.0,1.0
2005-11-07,18.94,18.9999,18.84,18.84,1600,11.8781014233739,11.9156673301986,11.8153870547183,11.8153870547183,2551.24947328429,0.0,1.0
2005-11-08,19.02,19.02,18.8,18.8,37300,11.9282729182984,11.9282729182984,11.7903013072561,11.7903013072561,59476.0033459399,0.0,1.0
2005-11-09,19.09,19.09,18.91,18.91,15500,11.9721729763574,11.9721729763574,11.8592871127773,11.8592871127773,24715.2292724414,0.0,1.0
2005-11-10,19.21,19.3,19.07,19.13,33600,12.0474302187441,12.1038731505342,11.9596301026262,11.9972587238196,53576.2389389699,0.0,1.0
2005-11-11,19.32,19.35,19.23,19.26,2700,12.1164160242653,12.135230334862,12.0599730924752,12.0787874030719,4305.23348616721,0.0,1.0
2005-11-14,19.32,19.52,19.19,19.52,36100,12.1164160242653,12.2418447615765,12.034887345013,12.2418447615765,57562.5662409765,0.0,1.0
2005-11-15,19.35,19.38,19.2,19.33,11100,12.135230334862,12.1540446454587,12.0411587818785,12.1226874611308,17699.2932209096,0.0,1.0
2005-11-16,19.24,19.35,19.2,19.35,1900,12.0662445293408,12.135230334862,12.0411587818785,12.135230334862,3029.60874952508,0.0,1.0
2005-11-17,19.45,19.45,19.27,19.34,3800,12.1979447035176,12.1979447035176,12.0850588399375,12.1289588979964,6059.21749905016,0.0,1.0
2005-11-18,19.6,19.6,19.41,19.5,2500,12.292016256501,12.292016256501,12.1728589560553,12.2293018878454,3986.32730200669,0.0,1.0
2005-11-21,19.59,19.7,19.48,19.6,3700,12.2857448196354,12.3547306251566,12.2167590141143,12.292016256501,5899.76440696992,0.0,1.0
2005-11-22,19.72,19.76,19.37,19.37,69700,12.3672734988877,12.39235924635,12.1477732085931,12.1477732085931,111138.805179947,0.0,1.0
2005-11-23,19.73,19.77,19.6,19.72,6000,12.3735449357533,12.3986306832156,12.292016256501,12.3672734988877,9567.18552481606,0.0,1.0
2005-11-25,19.58,19.7,19.5301,19.7,79100,12.2794733827699,12.3547306251566,12.2481789128107,12.3547306251566,126127.395835491,0.0,1.0
2005-11-28,19.59,19.73,19.57,19.64,36700,12.2857448196354,12.3735449357533,12.2732019459043,12.3171020039633,58519.2847934584,0.0,1.0
2005-11-29,19.78,19.89,19.62,19.62,8700,12.4049021200811,12.4738879256023,12.3045591302321,12.3045591302321,13872.4190109833,0.0,1.0
2005-11-30,19.66,19.79,19.66,19.79,8000,12.3296448776944,12.4111735569467,12.3296448776944,12.4111735569467,12756.2473664214,0.0,1.0
2005-12-01,20.0,20.0,19.85,19.85,33600,12.5428737311235,12.5428737311235,12.4488021781401,12.4488021781401,53576.2389389698,0.0,1.0
2005-12-02,20.08,20.1,19.99,20.1,4600,12.593045226048,12.6055880997791,12.5366022942579,12.6055880997791,7334.84223569229,0.0,1.0
2005-12-05,20.15,20.2,20.0,20.2,65800,12.6369452841069,12.6683024684347,12.5428737311235,12.6683024684347,104920.134588816,0.0,1.0
2005-12-06,20.31,20.43,20.26,20.41,123200,12.7372882739559,12.8125455163426,12.7059310896281,12.8000026426115,196446.209442889,0.0,1.0
2005-12-07,20.14,20.38,20.13,20.35,12700,12.6306738472413,12.7811883320148,12.6244024103758,12.7623740214181,20250.542694194,0.0,1.0
2005-12-08,20.3,20.43,20.182,20.3,47300,12.7310168370903,12.8125455163426,12.6570138820767,12.7310168370903,75421.3125539667,0.0,1.0
2005-12-09,20.34,20.4,20.25,20.25,20700,12.7561025845526,12.7937312057459,12.6996596527625,12.6996596527625,33006.7900606153,0.0,1.0
2005-12-12,20.71,20.76,20.6125,20.63,55200,12.9881457485784,13.0195029329062,12.9269992391391,12.9379742536539,88018.1068283074,0.0,1.0
2005-12-13,20.8,20.85,20.61,20.68,35000,13.0445886803684,13.0759458646962,12.9254313799227,12.9693314379817,55808.5822280937,0.0,1.0
2005-12-14,20.79,20.9,20.79,20.9,34500,13.0383172435029,13.107303049024,13.0383172435029,13.107303049024,55011.3167676921,0.0,1.0
2005-12-15,20.76,20.81,20.68,20.81,29400,13.0195029329062,13.050860117234,12.9693314379817,13.050860117234,46879.2090715985,0.0,1.0
2005-12-16,20.9999,21.048,20.92,20.92,115500,13.169954703311,13.2001203146343,13.1198459227552,13.1198459227552,184168.321352709,0.0,1.0
2005-12-19,20.96,21.04,20.94,21.0,87000,13.1449316702174,13.1951031651419,13.1323887964863,13.1700174176797,138724.190109833,0.0,1.0
2005-12-20,20.69,20.81,20.69,20.81,24500,12.9756028748472,13.050860117234,12.9756028748472,13.050860117234,39066.0075596657,0.0,1.0
2005-12-21,20.81,20.85,20.77,20.85,34700,13.050860117234,13.0759458646962,13.0257743697717,13.0759458646962,55330.2229518527,0.0,1.0
2005-12-22,20.95,20.95,20.77,20.77,47800,13.1386602333518,13.1386602333518,13.0257743697717,13.0257743697717,76218.5780143681,0.0,1.0
2005-12-23,20.42,20.4799,20.34,20.39,46600,13.1090515256222,13.1475055993922,13.0576938311045,13.089792390178,72588.9282027851,0.482788,1.0
2005-12-27,20.39,20.55,20.39,20.45,10400,13.089792390178,13.1925077792133,13.089792390178,13.1283106610663,16200.1041482612,0.0,1.0
2005-12-28,20.48,20.57,20.37,20.55,14300,13.1475697965104,13.2053472028427,13.0769529665486,13.1925077792133,22275.143203859,0.0,1.0
2005-12-29,20.45,20.56,20.44,20.44,21500,13.1283106610663,13.198927491028,13.1218909492516,13.1218909492516,33490.5999218858,0.0,1.0
2005-12-30,20.32,20.34,20.188,20.27,47500,13.0448544074751,13.0576938311045,12.9601142115211,13.0127558484016,73990.8602925389,0.0,1.0
2006-01-03,20.98,21.03,20.62,20.71,83900,13.4685553872455,13.500653946319,13.2374457619162,13.2952231682485,130691.224811452,0.0,1.0
2006-01-04,21.2,21.2,21.0599,21.08,22300,13.6097890471689,13.6097890471689,13.519848884645,13.5327525053925,34736.7617794446,0.0,1.0
2006-01-05,21.03,21.07,20.98,21.05,68600,13.500653946319,13.5263327935778,13.4685553872455,13.5134933699484,106858.379285645,0.0,1.0
2006-01-06,21.32,21.32,21.12,21.27,136500,13.6868255889454,13.6868255889454,13.5584313526513,13.6547270298719,212626.366945926,0.0,1.0
2006-01-09,21.26,21.26,21.1001,21.21,62300,13.6483073180571,13.6483073180571,13.5456561261401,13.6162087589836,97044.8546573722,0.0,1.0
2006-01-10,21.06,21.06,20.95,20.95,55200,13.5199130817631,13.5199130817631,13.4492962518014,13.4492962518014,85985.1681715397,0.0,1.0
2006-01-11,21.23,21.23,21.1,21.15,102400,13.629048182613,13.629048182613,13.5455919290219,13.5776904880954,159508.717767494,0.0,1.0
2006-01-12,20.98,21.07,20.92,21.02,29100,13.4685553872455,13.5263327935778,13.4300371163573,13.4942342345043,45329.1375686921,0.0,1.0
2006-01-13,20.94,20.94,20.74,20.78,52800,13.4428765399867,13.4428765399867,13.3144823036926,13.3401611509514,82246.6825988639,0.0,1.0
2006-01-17,20.71,20.72,20.55,20.55,59000,13.2952231682485,13.3016428800632,13.1925077792133,13.1925077792133,91904.436994943,0.0,1.0
2006-01-18,20.47,20.64,20.37,20.55,54400,13.1411500846957,13.2502851855456,13.0769529665486,13.1925077792133,84739.0063139809,0.0,1.0
2006-01-19,20.69,20.72,20.59,20.61,79400,13.2823837446191,13.3016428800632,13.2181866264721,13.2310260501015,123681.564362686,0.0,1.0
2006-01-20,20.31,20.63,20.3,20.6,55200,13.0384346956604,13.2438654737309,13.0320149838457,13.2246063382868,85985.1681715399,0.0,1.0
2006-01-23,20.71,20.72,20.56,20.62,82700,13.2952231682485,13.3016428800632,13.198927491028,13.2374457619162,128821.982025115,0.0,1.0
2006-01-24,20.75,20.799,20.67,20.72,97100,13.3209020155073,13.3523586033994,13.2695443209897,13.3016428800632,151252.895461169,0.0,1.0
2006-01-25,20.96,21.01,20.83,20.98,83700,13.4557159636161,13.4878145226896,13.3722597100249,13.4685553872455,130379.684347063,0.0,1.0
2006-01-26,21.25,21.25,21.14,21.14,24700,13.6418876062424,13.6418876062424,13.5712707762807,13.5712707762807,38475.2473521202,0.0,1.0
2006-01-27,21.18,21.42,21.15,21.39,613000,13.5969496235395,13.7510227070924,13.5776904880954,13.7317635716483,954871.523354238,0.0,1.0
2006-01-30,21.27,21.32,21.21,21.32,30300,13.6547270298719,13.6868255889454,13.6162087589836,13.6868255889454,47198.3803550298,0.0,1.0
2006-01-31,21.32,21.38,21.25,21.25,21300,13.6868255889454,13.7253438598336,13.6418876062424,13.6418876062424,33179.0594574962,0.0,1.0
2006-02-01,21.46,21.51,21.3108,21.4,38400,13.7767015543512,13.8088001134247,13.6809194540758,13.738183283463,59815.7691628102,0.0,1.0
2006-02-02,21.27,21.56,21.26,21.56,27500,13.6547270298719,13.8408986724982,13.6483073180571,13.8408986724982,42836.8138535749,0.0,1.0
2006-02-03,21.33,21.37,21.18,21.2,25700,13.6932453007601,13.7189241480189,13.5969496235395,13.6097890471689,40032.9496740682,0.0,1.0
2006-02-06,21.2799,21.34,21.1799,21.28,83700,13.6610825445684,13.6996650125748,13.5968854264214,13.6611467416866,130379.684347063,0.0,1.0
2006-02-07,21.21,21.36,21.18,21.25,30900,13.6162087589836,13.7125044362042,13.5969496235395,13.6418876062424,48133.001748199,0.0,1.0
2006-02-08,21.44,21.44,21.27,21.44,52500,13.7638621307218,13.7638621307218,13.6547270298719,13.7638621307218,81779.3719022796,0.0,1.0
2006-02-09,21.56,21.69,21.55,21.65,51100,13.8408986724982,13.9243549260893,13.8344789606835,13.8986760788305,79598.5886515523,0.0,1.0
2006-02-10,21.56,21.8,21.42,21.72,126100,13.8408986724982,13.9949717560511,13.7510227070924,13.9436140615335,196426.262797666,0.0,1.0
2006-02-13,21.54,21.61,21.42,21.54,225100,13.8280592488688,13.8729972315717,13.7510227070924,13.8280592488688,350638.792670536,0.0,1.0
2006-02-14,21.75,21.7824,21.54,21.54,16400,13.9628731969776,13.9836730632572,13.8280592488688,13.8280592488688,25546.3180799501,0.0,1.0
2006-02-15,21.71,21.77,21.54,21.72,104000,13.9371943497188,13.975712620607,13.8280592488688,13.9436140615335,162001.041482611,0.0,1.0
2006-02-16,21.8,21.8,21.65,21.69,14200,13.9949717560511,13.9949717560511,13.8986760788305,13.9243549260893,22119.3729716642,0.0,1.0
2006-02-17,21.91,21.92,21.75,21.82,22200,14.0655885860128,14.0720082978275,13.9628731969776,14.0078111796805,34580.9915472497,0.0,1.0
2006-02-21,21.83,22.0,21.79,22.0,61500,14.0142308914952,14.1233659923451,13.9885520442364,14.1233659923451,95798.6927998131,0.0,1.0
2006-02-22,22.03,22.05,21.8,21.8,21100,14.1426251277892,14.1554645514186,13.9949717560511,13.9949717560511,32867.5189931067,0.0,1.0
2006-02-23,21.94,22.05,21.921,22.05,63700,14.0848477214569,14.1554645514186,14.072650269009,14.1554645514186,99225.6379080993,0.0,1.0
2006-02-24,21.89,21.93,21.84,21.9,19500,14.0527491623834,14.0784280096422,14.0206506033099,14.0591688741981,30375.1952779896,0.0,1.0
2006-02-27,21.97,21.97,21.87,21.89,23500,14.104106856901,14.104106856901,14.039909738754,14.0527491623834,36606.0045657823,0.0,1.0
2006-02-28,21.7,21.87,21.66,21.87,68800,13.9307746379041,14.039909738754,13.9050957906452,14.039909738754,107169.919750035,0.0,1.0
2006-03-01,21.85,21.87,21.76,21.811,23400,14.0270703151246,14.039909738754,13.9692929087923,14.0020334390472,36450.2343335874,0.0,1.0
2006-03-02,21.86,21.86,21.61,21.8,86900,14.0334900269393,14.0334900269393,13.8729972315717,13.9949717560511,135364.331777297,0.0,1.0
2006-03-03,21.8,21.88,21.64,21.75,1084100,13.9949717560511,14.0463294505687,13.8922563670158,13.9628731969776,1688705.08722402,0.0,1.0
2006-03-06,21.79,21.94,21.71,21.9,216400,13.9885520442364,14.0848477214569,13.9371943497188,14.0591688741981,337086.782469586,0.0,1.0
2006-03-07,21.4401,21.55,21.39,21.5,161000,13.7639263278399,13.8344789606835,13.7317635716483,13.80238040161,250790.073833658,0.0,1.0
2006-03-08,21.48,21.5,21.28,21.3,85500,13.7895409779806,13.80238040161,13.6611467416866,13.673986165316,133183.54852657,0.0,1.0
2006-03-09,21.46,21.56,21.4,21.45,42200,13.7767015543512,13.8408986724982,13.738183283463,13.7702818425365,65735.0379862133,0.0,1.0
2006-03-10,21.74,21.77,21.51,21.53,62400,13.9564534851629,13.975712620607,13.8088001134247,13.8216395370541,97200.6248895663,0.0,1.0
2006-03-13,21.82,21.94,21.7801,21.86,156600,14.0078111796805,14.0848477214569,13.9821965295398,14.0334900269393,243936.183617085,0.0,1.0
2006-03-14,22.2,22.21,21.94,21.94,157900,14.2517602286392,14.2581799404539,14.0848477214569,14.0848477214569,245961.196635618,0.0,1.0
2006-03-15,22.38,22.39,22.19,22.32,98000,14.3673150413038,14.3737347531185,14.2453405168245,14.3287967704156,152654.827550922,0.0,1.0
2006-03-16,22.49,22.56,22.38,22.43,97100,14.4379318712655,14.4828698539685,14.3673150413038,14.3994136003773,151252.895461169,0.0,1.0
2006-03-17,22.64,22.68,22.48,22.63,77800,14.5342275484861,14.5599063957449,14.4315121594508,14.5278078366714,121189.240647568,0.0,1.0
2006-03-20,22.66,22.76,22.57,22.76,59000,14.5470669721155,14.6112640902625,14.4892895657832,14.6112640902625,91904.4369949426,0.0,1.0
2006-03-21,22.56,22.74,22.55,22.66,37500,14.4828698539685,14.5984246666331,14.4764501421537,14.5470669721155,58413.8370730567,0.0,1.0
2006-03-22,22.76,22.76,21.98,22.61,52100,14.6112640902625,14.6112640902625,14.1105265687157,14.514968413042,81156.2909735003,0.0,1.0
2006-03-23,22.589,22.89,22.54,22.75,100900,14.5014870182311,14.6947203438536,14.470030430339,14.6048443784478,157172.164284572,0.0,1.0
2006-03-24,22.7,22.71,22.55,22.56,115700,14.5727458193743,14.579165531189,14.4764501421537,14.4828698539685,180226.158649405,0.0,1.0
2006-03-27,22.58,22.67,22.54,22.6,45400,14.4957092775979,14.5534866839302,14.470030430339,14.5085487012273,70719.6854164473,0.0,1.0
2006-03-28,22.45,22.67,22.37,22.45,104400,14.4122530240067,14.5534866839302,14.3608953294891,14.4122530240067,162624.122411391,0.0,1.0
2006-03-29,22.54,22.6,22.3,22.3,159400,14.470030430339,14.5085487012273,14.3159573467862,14.3159573467862,248297.750118541,0.0,1.0
2006-03-30,22.8,22.83,22.65,22.75,157000,14.6369429375213,14.6562020729654,14.5406472603008,14.6048443784478,244559.264545865,0.0,1.0
2006-03-31,22.63,22.74,22.56,22.74,21600,14.5278078366714,14.5984246666331,14.4828698539685,14.5984246666331,33646.3701540807,0.0,1.0
2006-04-03,22.53,23.65,22.51,23.56,835000,14.4636107185243,15.182618441771,14.4507712948949,15.1248410354387,1300681.43882674,0.0,1.0
2006-04-04,22.99,23.0,22.68,22.72,247500,14.7589174620006,14.7653371738154,14.5599063957449,14.5855852430037,385531.324682177,0.0,1.0
2006-04-05,22.88,22.94,22.72,22.94,571700,14.6883006320389,14.7268189029271,14.5855852430037,14.7268189029271,890538.417457778,0.0,1.0
2006-04-06,22.79,23.43,22.72,22.8,157100,14.6305232257066,15.0413847818476,14.5855852430037,14.6369429375213,244715.03477806,0.0,1.0
2006-04-07,22.56,22.9,22.46,22.9,309900,14.4828698539685,14.7011400556683,14.4186727358214,14.7011400556683,482731.94957174,0.0,1.0
2006-04-10,22.48,22.61,22.41,22.53,37400,14.4315121594508,14.514968413042,14.3865741767479,14.4636107185243,58258.0668408622,0.0,1.0
2006-04-11,22.19,22.49,22.09,22.44,252100,14.2453405168245,14.4379318712655,14.1811433986774,14.405833312192,392696.755363136,0.0,1.0
2006-04-12,22.01,22.18,21.98,22.1,39000,14.1297857041598,14.2389208050098,14.1105265687157,14.1875631104921,60750.3905559792,0.0,1.0
2006-04-13,22.17,22.17,22.01,22.01,92100,14.2325010931951,14.2325010931951,14.1297857041598,14.1297857041598,143464.383851427,0.0,1.0
2006-04-17,22.25,22.43,22.25,22.32,48400,14.2838587877127,14.3994136003773,14.2838587877127,14.3287967704156,75392.7923822919,0.0,1.0
2006-04-18,22.66,22.66,21.71,21.71,59200,14.5470669721155,14.5470669721155,13.9371943497188,13.9371943497188,92215.9774593323,0.0,1.0
2006-04-19,22.95,22.96,22.55,22.7,191300,14.7332386147418,14.7396583265565,14.4764501421537,14.5727458193743,297988.454188688,0.0,1.0
2006-04-20,23.02,23.12,22.84,22.84,403500,14.7781765974448,14.8423737155918,14.6626217847801,14.6626217847801,628532.88690609,0.0,1.0
2006-04-21,23.26,23.36,23.2,23.25,42400,14.9322496809976,14.9964467991446,14.8937314101094,14.9258299691829,66046.578450603,0.0,1.0
2006-04-24,23.38,23.42,23.19,23.35,72000,15.009286222774,15.0349650700329,14.8873116982947,14.9900270873299,112154.567180269,0.0,1.0
2006-04-25,23.37,23.44,23.22,23.35,24600,15.0028665109593,15.0478044936623,14.9065708337388,14.9900270873299,38319.4771199254,0.0,1.0
2006-04-26,23.5,23.53,23.32,23.32,29800,15.0863227645505,15.1055818999946,14.9707679518858,14.9707679518858,46419.5291940558,0.0,1.0
2006-04-27,23.57,23.64,23.24,23.36,25700,15.1312607472534,15.1761987299563,14.9194102573682,14.9964467991446,40032.9496740683,0.0,1.0
2006-04-28,23.54,23.62,23.44,23.44,10300,15.1120016118093,15.1633593063269,15.0478044936623,15.0478044936623,16044.3339160663,0.0,1.0
2006-05-01,23.33,23.7,23.33,23.7,48200,14.9771876637005,15.2147170008445,14.9771876637005,15.2147170008445,75081.2519179026,0.0,1.0
2006-05-02,23.65,23.65,23.56,23.6,94700,15.182618441771,15.182618441771,15.1248410354387,15.1505198826975,147514.409888493,0.0,1.0
2006-05-03,23.4299,23.5,23.31,23.5,71900,15.0413205847294,15.0863227645505,14.9643482400711,15.0863227645505,111998.796948074,0.0,1.0
2006-05-04,23.61,23.68,23.36,23.4,44200,15.1569395945122,15.2018775772151,14.9964467991446,15.0221256464034,68850.4426301097,0.0,1.0
2006-05-05,24.03,24.05,23.78,23.8,42600,15.4265674907297,15.4394069143591,15.2660746953621,15.2789141189915,66358.1189149926,0.0,1.0
2006-05-08,24.01,24.2,24.0,24.2,89100,15.4137280671003,15.5357025915796,15.4073083552856,15.5357025915796,138791.276885583,0.0,1.0
2006-05-09,24.14,24.21,23.97,24.05,208100,15.4971843206914,15.5421223033943,15.3880492198415,15.4394069143591,324157.853197417,0.0,1.0
2006-05-10,24.2,24.26,24.08,24.14,58900,15.5357025915796,15.5742208624678,15.4586660498032,15.4971843206914,91748.6667627482,0.0,1.0
2006-05-11,23.87,24.18,23.87,24.18,38000,15.3238521016945,15.5228631679502,15.3238521016945,15.5228631679502,59192.6882340308,0.0,1.0
2006-05-12,23.45,23.75,23.42,23.75,36400,15.054224205477,15.246815559918,15.0349650700329,15.246815559918,56700.3645189137,0.0,1.0
2006-05-15,23.1,23.31,22.98,23.25,90500,14.8295342919624,14.9643482400711,14.7524977501859,14.9258299691829,140972.06013631,0.0,1.0
2006-05-16,23.1445,23.28,23.02,23.25,563800,14.8581020095378,14.945089104627,14.7781765974448,14.9258299691829,878232.569114386,0.0,1.0
2006-05-17,22.293,22.95,22.19,22.82,138200,14.3114635485159,14.7332386147418,14.2453405168245,14.6497823611507,215274.460893239,0.0,1.0
2006-05-18,22.25,22.58,22.25,22.53,76800,14.2838587877127,14.4957092775979,14.2838587877127,14.4636107185243,119631.53832562,0.0,1.0
2006-05-19,22.39,22.43,22.17,22.25,20200,14.3737347531185,14.3994136003773,14.2325010931951,14.2838587877127,31465.5869033533,0.0,1.0
2006-05-22,21.94,22.08,21.09,21.09,102300,14.0848477214569,14.1747236868627,13.5391722172072,13.5391722172072,159352.947535299,0.0,1.0
2006-05-23,22.24,22.57,22.24,22.3,107200,14.277439075898,14.4892895657832,14.277439075898,14.3159573467862,166985.688912845,0.0,1.0
2006-05-24,22.2,22.29,21.91,22.22,49400,14.2517602286392,14.3095376349715,14.0655885860128,14.2645996522686,76950.4947042401,0.0,1.0
2006-05-25,22.44,22.5,22.23,22.3,170900,14.405833312192,14.4443515830802,14.2710193640833,14.3159573467862,266211.326820945,0.0,1.0
2006-05-26,22.55,22.6,22.4,22.6,81300,14.4764501421537,14.5085487012273,14.3801544649332,14.5085487012273,126641.198774388,0.0,1.0
2006-05-30,22.26,22.51,22.2,22.45,27500,14.2902784995274,14.4507712948949,14.2517602286392,14.4122530240067,42836.813853575,0.0,1.0
2006-05-31,22.5,22.53,22.32,22.45,62700,14.4443515830802,14.4636107185243,14.3287967704156,14.4122530240067,97667.9355861513,0.0,1.0
2006-06-01,22.6,22.6,22.19,22.2,15200,14.5085487012273,14.5085487012273,14.2453405168245,14.2517602286392,23677.0752936123,0.0,1.0
2006-06-02,22.7,22.92,22.56,22.92,26700,14.5727458193743,14.7139794792977,14.4828698539685,14.7139794792977,41590.6519960164,0.0,1.0
2006-06-05,22.28,22.7,22.19,22.7,46400,14.3031179231568,14.5727458193743,14.2453405168245,14.5727458193743,72277.3877383956,0.0,1.0
2006-06-06,21.97,22.12,21.8,22.12,409300,14.104106856901,14.2004025341215,13.9949717560511,14.2004025341215,637567.560373392,0.0,1.0
2006-06-07,21.91,22.16,21.87,21.87,80600,14.0655885860128,14.2260813813804,14.039909738754,14.039909738754,125550.807149024,0.0,1.0
2006-06-08,21.39,21.5,21.0501,21.5,310900,13.7317635716483,13.80238040161,13.5135575670665,13.80238040161,484289.651893689,0.0,1.0
2006-06-09,21.47,21.64,21.3501,21.52,31000,13.7831212661659,13.8922563670158,13.7061489215076,13.8152198252394,48288.7719803937,0.0,1.0
2006-06-12,21.02,21.37,21.0001,21.25,98800,13.4942342345043,13.7189241480189,13.481459007993,13.6418876062424,153900.98940848,0.0,1.0
2006-06-13,20.48,20.96,20.44,20.6,139700,13.1475697965104,13.4557159636161,13.1218909492516,13.2246063382868,217611.014376161,0.0,1.0
2006-06-14,20.89,20.94,20.63,20.65,428100,13.4107779809132,13.4428765399867,13.2438654737309,13.2567048973603,666852.364026015,0.0,1.0
2006-06-15,21.57,21.6,21.22,21.25,45600,13.8473183843129,13.866577519757,13.6226284707983,13.6418876062424,71031.2258808373,0.0,1.0
2006-06-16,21.36,21.55,21.23,21.55,45100,13.7125044362042,13.8344789606835,13.629048182613,13.8344789606835,70252.3747198629,0.0,1.0
2006-06-19,21.19,21.51,21.18,21.51,10600,13.6033693353542,13.8088001134247,13.5969496235395,13.8088001134247,16511.6446126508,0.0,1.0
2006-06-20,21.31,21.48,21.22,21.22,7700,13.6804058771307,13.7895409779806,13.6226284707983,13.6226284707983,11994.307879001,0.0,1.0
2006-06-21,21.76,21.82,21.4,21.4,53300,13.9692929087923,14.0078111796805,13.738183283463,13.738183283463,83025.533759838,0.0,1.0
2006-06-22,21.67,21.76,21.47,21.76,51900,13.9115155024599,13.9692929087923,13.7831212661659,13.9692929087923,80844.750509111,0.0,1.0
2006-06-23,21.52,21.64,21.46,21.46,12000,13.8152198252394,13.8922563670158,13.7767015543512,13.7767015543512,18692.4278633782,0.0,1.0
2006-06-26,21.6,21.63,21.41,21.5,11100,13.866577519757,13.8858366552011,13.7446029952777,13.80238040161,17290.4957736249,0.0,1.0
2006-06-27,21.13,21.58,21.13,21.58,41600,13.564851064466,13.8537380961276,13.564851064466,13.8537380961276,64800.4165930445,0.0,1.0
2006-06-28,21.35,21.4,21.22,21.4,17700,13.7060847243895,13.738183283463,13.6226284707983,13.738183283463,27571.3310984828,0.0,1.0
2006-06-29,22.04,22.14,21.55,21.55,67300,14.1490448396039,14.213241957751,13.8344789606835,13.8344789606835,104833.366267113,0.0,1.0
2006-06-30,22.55,22.58,22.38,22.45,23000,14.4764501421537,14.4957092775979,14.3673150413038,14.4122530240067,35827.1534048083,0.0,1.0
2006-07-03,22.75,22.75,22.51,22.73,18600,14.6048443784478,14.6048443784478,14.4507712948949,14.5920049548184,28973.2631882362,0.0,1.0
2006-07-05,22.39,22.6,22.22,22.6,79500,14.3737347531185,14.5085487012273,14.2645996522686,14.5085487012273,123837.334594881,0.0,1.0
2006-07-06,22.53,22.63,22.48,22.5,29100,14.4636107185243,14.5278078366714,14.4315121594508,14.4443515830802,45329.1375686923,0.0,1.0
2006-07-07,22.34,22.6,22.32,22.6,41100,14.341636194045,14.5085487012273,14.3287967704156,14.5085487012273,64021.5654320703,0.0,1.0
2006-07-10,22.3901,22.519,22.3601,22.49,11600,14.3737989502367,14.4565490355282,14.3545398147926,14.4379318712655,18069.3469345989,0.0,1.0
2006-07-11,22.39,22.5,22.16,22.16,119900,14.3737347531185,14.4443515830802,14.2260813813804,14.2260813813804,186768.508401587,0.0,1.0
2006-07-12,22.1504,22.45,22.13,22.45,10700,14.2199184580382,14.4122530240067,14.2068222459362,14.4122530240067,16667.4148448456,0.0,1.0
2006-07-13,21.76,21.99,21.76,21.9,12100,13.9692929087923,14.1169462805304,13.9692929087923,14.0591688741981,18848.198095573,0.0,1.0
2006-07-14,21.51,21.74,21.46,21.74,5000,13.8088001134247,13.9564534851629,13.7767015543512,13.9564534851629,7788.51160974092,0.0,1.0
2006-07-17,21.32,21.32,21.15,21.15,30200,13.6868255889454,13.6868255889454,13.5776904880954,13.5776904880954,47042.610122835,0.0,1.0
2006-07-18,21.2,21.46,21.14,21.39,38900,13.6097890471689,13.7767015543512,13.5712707762807,13.7317635716483,60594.6203237845,0.0,1.0
2006-07-19,22.05,22.16,21.4,21.4,29200,14.1554645514186,14.2260813813804,13.738183283463,13.738183283463,45484.907800887,0.0,1.0
2006-07-20,22.0,22.28,22.0,22.25,15000,14.1233659923451,14.3031179231568,14.1233659923451,14.2838587877127,23365.5348292228,0.0,1.0
2006-07-21,22.02,22.22,22.0,22.22,8100,14.1362054159745,14.2645996522686,14.1233659923451,14.2645996522686,12617.3888077803,0.0,1.0
2006-07-24,22.55,22.57,22.24,22.24,28600,14.4764501421537,14.4892895657832,14.277439075898,14.277439075898,44550.2864077182,0.0,1.0
2006-07-25,22.5,22.55,22.2801,22.55,35300,14.4443515830802,14.4764501421537,14.3031821202749,14.4764501421537,54986.891964771,0.0,1.0
2006-07-26,22.65,22.7,22.33,22.34,13400,14.5406472603008,14.5727458193743,14.3352164822303,14.341636194045,20873.2111141056,0.0,1.0
2006-07-27,22.69,22.95,22.65,22.86,21400,14.5663261075596,14.7332386147418,14.5406472603008,14.6754612084095,33334.8296896911,0.0,1.0
2006-07-28,23.12,23.17,22.92,22.95,14000,14.8423737155918,14.8744722746653,14.7139794792977,14.7332386147418,21807.8325072745,0.0,1.0
2006-07-31,23.19,23.2,23.04,23.14,11400,14.8873116982947,14.8937314101094,14.7910160210742,14.8552131392212,17757.8064702093,0.0,1.0
2006-08-01,23.01,23.12,22.82,23.12,24400,14.7717568856301,14.8423737155918,14.6497823611507,14.8423737155918,38007.9366555356,0.0,1.0
2006-08-02,23.32,23.38,23.2021,23.25,69900,14.9707679518858,15.009286222774,14.8950795495905,14.9258299691829,108883.392304178,0.0,1.0
2006-08-03,23.28,23.28,22.98,22.98,87300,14.945089104627,14.945089104627,14.7524977501859,14.7524977501859,135987.412706077,0.0,1.0
2006-08-04,23.26,23.58,23.13,23.45,72400,14.9322496809976,15.1376804590681,14.8487934274065,15.054224205477,112777.648109049,0.0,1.0
2006-08-07,23.06,23.24,23.06,23.12,56400,14.8038554447036,14.9194102573682,14.8038554447036,14.8423737155918,87854.4109578773,0.0,1.0
2006-08-08,22.98,23.22,22.88,23.18,36900,14.7524977501859,14.9065708337388,14.6883006320389,14.88089198648,57479.2156798882,0.0,1.0
2006-08-09,23.04,23.3,23.0,23.15,30300,14.7910160210742,14.9579285282564,14.7653371738154,14.8616328510359,47198.3803550298,0.0,1.0
2006-08-10,23.06,23.09,22.9,22.95,52700,14.8038554447036,14.8231145801477,14.7011400556683,14.7332386147418,82090.9123666691,0.0,1.0
2006-08-11,22.94,23.05,22.87,22.95,7100,14.7268189029271,14.7974357328889,14.6818809202242,14.7332386147418,11059.6864858321,0.0,1.0
2006-08-14,23.04,23.2,23.04,23.1,9000,14.7910160210742,14.8937314101094,14.7910160210742,14.8295342919624,14019.3208975336,0.0,1.0
2006-08-15,23.65,23.65,23.45,23.45,35700,15.182618441771,15.182618441771,15.054224205477,15.054224205477,55609.9728935502,0.0,1.0
2006-08-16,23.9,23.9,23.78,23.85,47400,15.3431112371386,15.3431112371386,15.2660746953621,15.3110126780651,73835.0900603437,0.0,1.0
2006-08-17,23.82,23.95,23.79,23.9,31700,15.2917535426209,15.3752097962121,15.2724944071768,15.3431112371386,49379.1636057576,0.0,1.0
2006-08-18,23.93,23.93,23.75,23.85,15300,15.3623703725827,15.3623703725827,15.246815559918,15.3110126780651,23832.8455258072,0.0,1.0
2006-08-21,23.89,24.0,23.83,24.0,71600,15.3366915253239,15.4073083552856,15.2981732544356,15.4073083552856,111531.48625149,0.0,1.0
2006-08-22,23.78,23.81,23.65,23.69,40500,15.2660746953621,15.2853338308062,15.182618441771,15.2082972890298,63086.9440389016,0.0,1.0
2006-08-23,23.65,23.85,23.57,23.75,35500,15.182618441771,15.3110126780651,15.1312607472534,15.246815559918,55298.4324291605,0.0,1.0
2006-08-24,23.66,23.83,23.62,23.81,24500,15.1890381535857,15.2981732544356,15.1633593063269,15.2853338308062,38163.7068877305,0.0,1.0
2006-08-25,23.83,23.86,23.72,23.75,28800,15.2981732544356,15.3174323898798,15.2275564244739,15.246815559918,44861.8268721078,0.0,1.0
2006-08-28,24.12,24.13,23.86,23.88,173900,15.484344897062,15.4907646088767,15.3174323898798,15.3302718135092,270884.433786789,0.0,1.0
2006-08-29,24.23,24.6,23.96,24.6,47400,15.5549617270237,15.7924910641677,15.3816295080268,15.7924910641677,73835.0900603441,0.0,1.0
2006-08-30,24.33,24.38,24.2001,24.37,45300,15.6191588451708,15.6512574042443,15.5357667886978,15.6448376924296,70563.9151842525,0.0,1.0
2006-08-31,24.28,24.43,24.18,24.43,101400,15.5870602860973,15.6833559633178,15.5228631679502,15.6833559633178,157951.015445545,0.0,1.0
2006-09-01,24.4,24.51,24.28,24.32,99100,15.6640968278737,15.7347136578354,15.5870602860973,15.6127391333561,154368.300105065,0.0,1.0
2006-09-05,24.47,24.53,24.3,24.45,250300,15.7090348105766,15.7475530814648,15.5998997097267,15.6961953869472,389892.89118363,0.0,1.0
2006-09-06,24.15,24.3,24.1,24.3,128800,15.5036040325061,15.5998997097267,15.4715054734326,15.5998997097267,200632.059066926,0.0,1.0
2006-09-07,23.93,24.05,23.82,24.0,114200,15.3623703725827,15.4394069143591,15.2917535426209,15.4073083552856,177889.605166482,0.0,1.0
2006-09-08,23.91,23.94,23.72,23.93,111800,15.3495309489533,15.3687900843974,15.2275564244739,15.3623703725827,174151.119593806,0.0,1.0
2006-09-11,23.91,24.06,23.76,23.95,518100,15.3495309489533,15.4458266261738,15.2532352717327,15.3752097962121,807045.573001352,0.0,1.0
2006-09-12,24.37,24.4,24.09,24.09,82500,15.6448376924296,15.6640968278737,15.4650857616179,15.4650857616179,128510.441560725,0.0,1.0
2006-09-13,24.45,24.45,24.25,24.29,72300,15.6961953869472,15.6961953869472,15.5678011506531,15.593479997912,112621.877876854,0.0,1.0
2006-09-14,24.4,24.52,24.3,24.42,38700,15.6640968278737,15.7411333696501,15.5998997097267,15.6769362515031,60283.0798593946,0.0,1.0
2006-09-15,24.51,24.58,24.41,24.53,62400,15.7347136578354,15.7796516405383,15.6705165396884,15.7475530814648,97200.6248895667,0.0,1.0
2006-09-18,24.61,24.64,24.47,24.48,54600,15.7989107759824,15.8181699114265,15.7090348105766,15.7154545223913,85050.546778371,0.0,1.0
2006-09-19,24.32,24.5,24.09,24.5,115600,15.6127391333561,15.7282939460207,15.4650857616179,15.7282939460207,180070.388417209,0.0,1.0
2006-09-20,24.7,24.75,24.49,24.58,92700,15.8566881823147,15.8887867413883,15.721874234206,15.7796516405383,144399.005244597,0.0,1.0
2006-09-21,24.77,24.94,24.6501,24.94,69600,15.9016261650177,16.0107612658676,15.8246538203594,16.0107612658676,108416.081607593,0.0,1.0
2006-09-22,24.67,24.85,24.61,24.85,103300,15.8374290468706,15.9529838595353,15.7989107759824,15.9529838595353,160910.649857248,0.0,1.0
2006-09-25,24.85,24.9493,24.55,24.8,121400,15.9529838595353,16.0167315978553,15.7603925050942,15.9208853004618,189105.061884509,0.0,1.0
2006-09-26,25.04,25.09,24.7305,24.8,369400,16.0749583840146,16.1070569430881,15.8762683033496,15.9208853004618,575415.23772766,0.0,1.0
2006-09-27,25.05,25.06,24.86,24.95,182600,16.0813780958293,16.087797807644,15.95940357135,16.0171809776823,284436.443987739,0.0,1.0
2006-09-28,25.15,25.15,24.95,25.08,67800,16.1455752139764,16.1455752139764,16.0171809776823,16.1006372312734,105612.217428087,0.0,1.0
2006-09-29,25.1,25.25,25.0,25.25,139900,16.1134766549028,16.2097723321234,16.0492795367558,16.2097723321234,217922.554840551,0.0,1.0
2006-10-02,25.15,25.2,25.0,25.08,213300,16.1455752139764,16.1776737730499,16.0492795367558,16.1006372312734,332257.905271546,0.0,1.0
2006-10-03,25.16,25.26,24.95,25.08,207300,16.1519949257911,16.2161920439381,16.0171809776823,16.1006372312734,322911.691339857,0.0,1.0
2006-10-04,25.39,25.4,25.05,25.13,172700,16.2996482975292,16.3060680093439,16.0813780958293,16.1327357903469,269015.191000451,0.0,1.0
2006-10-05,25.35,25.39,25.16,25.39,130500,16.2739694502704,16.2996482975292,16.1519949257911,16.2996482975292,203280.153014238,0.0,1.0
2006-10-06,25.14,25.2,24.94,25.08,162300,16.1391555021617,16.1776737730499,16.0107612658676,16.1006372312734,252815.086852189,0.0,1.0
2006-10-09,25.22,25.23,25.0,25.14,171500,16.1905131966793,16.196932908494,16.0492795367558,16.1391555021617,267145.948214113,0.0,1.0
2006-10-10,25.1,25.2,25.0,25.2,334300,16.1134766549028,16.1776737730499,16.0492795367558,16.1776737730499,520739.886227279,0.0,1.0
2006-10-11,25.06,25.25,24.93,24.93,1143900,16.087797807644,16.2097723321234,16.0043415540529,16.0043415540529,1781855.68607653,0.0,1.0
2006-10-12,25.3,25.35,25.14,25.21,174100,16.2418708911969,16.2739694502704,16.1391555021617,16.1840934848646,271195.974251179,0.0,1.0
2006-10-13,25.17,25.2699,25.1,25.25,135800,16.1584146376058,16.2225475586346,16.1134766549028,16.2097723321234,211535.975320563,0.0,1.0
2006-10-16,25.18,25.2,25.0,25.19,442800,16.1648343494205,16.1776737730499,16.0492795367558,16.1712540612352,689750.588158654,0.0,1.0
2006-10-17,24.91,24.9499,24.77,24.89,102400,15.9915021304235,16.0171167805642,15.9016261650177,15.9786627067941,159508.717767494,0.0,1.0
2006-10-18,24.87,25.0,24.79,24.95,62600,15.9658232831647,16.0492795367558,15.9144655886471,16.0171809776823,97512.1653539562,0.0,1.0
2006-10-19,25.13,25.1996,24.97,24.97,63000,16.1327357903469,16.1774169845773,16.0300204013117,16.0300204013117,98135.2462827358,0.0,1.0
2006-10-20,25.11,25.18,24.93,25.18,29000,16.1198963667175,16.1648343494205,16.0043415540529,16.1648343494205,45173.3673364974,0.0,1.0
2006-10-23,25.1,25.13,24.84,24.91,68800,16.1134766549028,16.1327357903469,15.9465641477206,15.9915021304235,107169.919750035,0.0,1.0
2006-10-24,25.09,25.16,25.01,25.01,38300,16.1070569430881,16.1519949257911,16.0556992485705,16.0556992485705,59659.9989306156,0.0,1.0
2006-10-25,25.16,25.25,25.0632,25.15,50100,16.1519949257911,16.2097723321234,16.0898521154247,16.1455752139764,78040.8863296038,0.0,1.0
2006-10-26,25.38,25.4,25.16,25.16,123800,16.2932285857145,16.3060680093439,16.1519949257911,16.1519949257911,192843.547457185,0.0,1.0
2006-10-27,25.13,25.21,25.02,25.13,225500,16.1327357903469,16.1840934848646,16.0621189603852,16.1327357903469,351261.873599316,0.0,1.0
2006-10-30,24.97,25.07,24.85,24.93,57300,16.0300204013117,16.0942175194587,15.9529838595353,16.0043415540529,89256.343047631,0.0,1.0
2006-10-31,24.93,25.0799,24.84,25.03,52100,16.0043415540529,16.1005730341553,15.9465641477206,16.0685386721999,81156.2909735003,0.0,1.0
2006-11-01,24.77,25.16,24.75,25.08,135700,15.9016261650177,16.1519949257911,15.8887867413883,16.1006372312734,211380.205088368,0.0,1.0
2006-11-02,25.03,25.03,24.83,24.91,616000,16.0685386721999,16.0685386721999,15.9401444359059,15.9915021304235,959544.630320082,0.0,1.0
2006-11-03,25.0,25.14,24.9,25.01,220300,16.0492795367558,16.1391555021617,15.9850824186088,16.0556992485705,343161.821525185,0.0,1.0
2006-11-06,25.36,25.43,25.2,25.2,179400,16.2803891620851,16.325327144788,16.1776737730499,16.1776737730499,279451.796557504,0.0,1.0
2006-11-07,25.52,25.74,25.52,25.54,253700,16.3831045511203,16.5243382110438,16.3831045511203,16.3959439747497,395189.079078255,0.0,1.0
2006-11-08,25.71,25.74,25.47,25.57,178100,16.5050790755997,16.5243382110438,16.3510059920468,16.4152031101939,277426.783538971,0.0,1.0
2006-11-09,25.504,25.64,25.46,25.55,46400,16.3728330122168,16.4601410928968,16.3445862802321,16.4023636865644,72277.3877383958,0.0,1.0
2006-11-10,25.59,25.69,25.54,25.54,43400,16.4280425338233,16.4922396519703,16.3959439747497,16.3959439747497,67604.280772551,0.0,1.0
2006-11-13,25.57,25.6693,25.49,25.56,32700,16.4152031101939,16.4789508485138,16.3638454156762,16.4087833983791,50936.8659277054,0.0,1.0
2006-11-14,25.7399,25.7399,25.46,25.65,60100,16.5242740139256,16.5242740139256,16.3445862802321,16.4665608047115,93617.9095490861,0.0,1.0
2006-11-15,25.84,25.84,25.63,25.63,57500,16.5885353291908,16.5885353291908,16.4537213810821,16.4537213810821,89567.8835120206,0.0,1.0
2006-11-16,25.7,25.77,25.63,25.77,19900,16.498659363785,16.5435973464879,16.4537213810821,16.5435973464879,30998.2762067688,0.0,1.0
2006-11-17,25.65,25.6799,25.4407,25.56,66600,16.4665608047115,16.4857557430374,16.3321962364297,16.4087833983791,103742.974641749,0.0,1.0
2006-11-20,25.48,25.62,25.43,25.43,40700,16.3574257038615,16.4473016692674,16.325327144788,16.325327144788,63398.4845032912,0.0,1.0
2006-11-21,25.67,25.72,25.52,25.6,37800,16.4794002283409,16.5114987874144,16.3831045511203,16.434462245638,58881.1477696412,0.0,1.0
2006-11-22,25.79,25.826,25.68,25.68,62800,16.5564367701173,16.5795477326502,16.4858199401556,16.4858199401556,97823.7058183459,0.0,1.0
2006-11-24,25.78,25.83,25.7,25.7,15000,16.5500170583026,16.5821156173761,16.498659363785,16.498659363785,23365.5348292227,0.0,1.0
2006-11-27,25.44,25.72,25.37,25.68,52600,16.3317468566027,16.5114987874144,16.2868088738998,16.4858199401556,81935.1421344745,0.0,1.0
2006-11-28,25.6,25.66,25.48,25.49,16200,16.434462245638,16.4729805165262,16.3574257038615,16.3638454156762,25234.7776155605,0.0,1.0
2006-11-29,25.74,25.82,25.61,25.76,192200,16.5243382110438,16.5756959055614,16.4408819574527,16.5371776346732,299390.386278441,0.0,1.0
2006-11-30,25.77,25.85,25.67,25.81,66800,16.5435973464879,16.5949550410055,16.4794002283409,16.5692761937467,104054.515106139,0.0,1.0
2006-12-01,25.65,25.84,25.48,25.84,43500,16.4665608047115,16.5885353291908,16.3574257038615,16.5885353291908,67760.0510047458,0.0,1.0
2006-12-04,25.75,25.77,25.57,25.61,56000,16.5307579228585,16.5435973464879,16.4152031101939,16.4408819574527,87231.3300290982,0.0,1.0
2006-12-05,25.88,25.89,25.69,25.7,181400,16.6142141764496,16.6206338882643,16.4922396519703,16.498659363785,282567.201201401,0.0,1.0
2006-12-06,25.63,25.75,25.59,25.68,111000,16.4537213810821,16.5307579228585,16.4280425338233,16.4858199401556,172904.957736248,0.0,1.0
2006-12-07,25.65,25.92,25.65,25.8,62500,16.4665608047115,16.6398930237084,16.4665608047115,16.562856481932,97356.3951217613,0.0,1.0
2006-12-08,25.54,25.78,25.53,25.65,40100,16.3959439747497,16.5500170583026,16.389524262935,16.4665608047115,62463.8631101223,0.0,1.0
2006-12-11,25.79,25.85,25.62,25.62,33100,16.5564367701173,16.5949550410055,16.4473016692674,16.4473016692674,51559.9468564849,0.0,1.0
2006-12-12,26.05,26.05,25.78,25.78,89900,16.7233492772996,16.7233492772996,16.5500170583026,16.5500170583026,140037.438743141,0.0,1.0
2006-12-13,26.38,26.39,26.26,26.39,158100,16.9351997671847,16.9416194789994,16.8581632254083,16.9416194789994,246272.737100008,0.0,1.0
2006-12-14,26.54,26.56,26.4001,26.45,30200,17.03791515622,17.0507545798494,16.9481033879323,16.9801377498877,47042.6101228351,0.0,1.0
2006-12-15,26.32,26.56,26.25,26.56,54900,16.8966814962965,17.0507545798494,16.8517435135936,17.0507545798494,85517.8574749554,0.0,1.0
2006-12-18,26.3,26.452,26.24,26.42,30200,16.8838420726671,16.9814216922506,16.8453238017789,16.9608786144436,47042.6101228352,0.0,1.0
2006-12-19,26.5,26.61,26.34,26.39,84200,17.0122363089612,17.0828531389229,16.9095209199259,16.9416194789994,131158.535508037,0.0,1.0
2006-12-20,26.11,26.32,26.08,26.24,31000,17.0538482389729,17.1910105572488,17.0342536220763,17.1387582455246,47462.0149457099,0.454819,1.0
2006-12-21,26.05,26.14,25.9406,26.1,27500,17.0146590051798,17.0734428558694,16.943203968897,17.0473167000074,42103.4003550652,0.0,1.0
2006-12-22,25.84,26.08,25.7213,26.08,38500,16.8774966869038,17.0342536220763,16.7999673193831,17.0342536220763,58944.7604970915,0.0,1.0
2006-12-26,25.91,25.96,25.78,25.9,43800,16.9232174596625,16.9558751544901,16.8383074531107,16.916685920697,67059.2340200675,0.0,1.0
2006-12-27,26.31,26.32,26.14,26.14,47100,17.1844790182833,17.1910105572488,17.0734428558694,17.0734428558694,72111.6420626753,0.0,1.0
2006-12-28,26.26,26.38,26.18,26.35,48100,17.1518213234557,17.2301997910419,17.0995690117315,17.2106051741454,73642.6748028595,0.0,1.0
2006-12-29,26.31,26.38,26.17,26.2,42200,17.1844790182833,17.2301997910419,17.093037472766,17.1126320896626,64609.5816357728,0.0,1.0
2007-01-03,26.4,26.74,26.3,26.54,112800,17.243262868973,17.4653351938006,17.1779474793178,17.3347044144902,172700.493092776,0.0,1.0
2007-01-04,26.36,26.42,26.29,26.34,55600,17.2171367131109,17.256325946904,17.1714159403522,17.2040736351798,85125.420354241,0.0,1.0
2007-01-05,25.98,26.13,25.86,26.1,84100,16.9689382324211,17.0669113169039,16.8905597648349,17.0473167000074,128759.853449491,0.0,1.0
2007-01-08,26.02,26.02,25.8001,25.98,109100,16.9950643882832,16.9950643882832,16.8514358464314,16.9689382324211,167035.671954095,0.0,1.0
2007-01-09,26.06,26.1692,25.88,26.16,83100,17.0211905441453,17.0925149496488,16.9036228427659,17.0865059338005,127228.820709306,0.0,1.0
2007-01-10,25.84,25.86,25.66,25.73,76500,16.8774966869038,16.8905597648349,16.7599289855245,16.8056497582831,117124.004624091,0.0,1.0
2007-01-11,26.0074,26.13,25.84,25.84,118700,16.9868346491867,17.0669113169039,16.8774966869038,16.8774966869038,181733.586259863,0.0,1.0
2007-01-12,26.35,26.4,26.22,26.22,51400,17.2106051741454,17.243262868973,17.1256951675936,17.1256951675936,78695.0828454673,0.0,1.0
2007-01-16,26.45,26.51,26.34,26.51,47500,17.2759205638006,17.3151097975937,17.2040736351798,17.3151097975937,72724.0551587489,0.0,1.0
2007-01-17,26.48,26.62,26.37,26.46,64800,17.2955151806971,17.3869567262144,17.2236682520764,17.2824521027661,99210.9215639357,0.0,1.0
2007-01-18,26.39,26.71,26.39,26.7,81000,17.2367313300074,17.4457405769041,17.2367313300074,17.4392090379386,124013.65195492,0.0,1.0
2007-01-19,26.72,26.72,26.44,26.46,95900,17.4522721158696,17.4522721158696,17.269389024835,17.2824521027661,146826.039783664,0.0,1.0
2007-01-22,26.39,26.63,26.36,26.61,91800,17.2367313300074,17.3934882651799,17.2171367131109,17.3804251872489,140548.805548909,0.0,1.0
2007-01-23,26.6,26.64,26.41,26.42,63800,17.3738936482834,17.4000198041454,17.2497944079385,17.256325946904,97679.8888237512,0.0,1.0
2007-01-24,26.6,26.66,26.5,26.62,364100,17.3738936482834,17.4130828820765,17.3085782586282,17.3869567262144,557449.020701063,0.0,1.0
2007-01-25,26.21,26.5848,26.12,26.55,128300,17.1191636286281,17.3639657090558,17.0603797779384,17.3412359534558,196431.500565632,0.0,1.0
2007-01-26,26.28,26.29,25.9,26.22,58300,17.1648844013867,17.1714159403522,16.916685920697,17.1256951675936,89259.2087527385,0.0,1.0
2007-01-29,26.2532,26.32,26.15,26.16,49800,17.1473798769591,17.1910105572488,17.079974394835,17.0865059338005,76245.4304611729,0.0,1.0
2007-01-30,26.48,26.48,26.3201,26.34,43800,17.2955151806971,17.2955151806971,17.1910758726385,17.2040736351798,67059.2340200677,0.0,1.0
2007-01-31,26.56,26.61,26.25,26.33,36200,17.3477674924213,17.3804251872489,17.1452897844902,17.1975420962143,55423.3851946677,0.0,1.0
2007-02-01,26.79,26.86,26.63,26.73,41300,17.4979928886283,17.5437136613869,17.3934882651799,17.4588036548351,63231.6521696069,0.0,1.0
2007-02-02,26.78,26.78,26.68,26.69,38100,17.4914613496627,17.4914613496627,17.4261459600075,17.432677498973,58332.3474010178,0.0,1.0
2007-02-05,26.55,26.65,26.51,26.52,34200,17.3412359534558,17.406551343111,17.3151097975937,17.3216413365592,52361.3197142992,0.0,1.0
2007-02-06,26.8,26.82,26.6704,26.81,940900,17.5045244275938,17.5175875055248,17.4198756826006,17.5110559665593,1440548.7052393,0.0,1.0
2007-02-07,26.94,27.0,26.79,26.79,96400,17.5959659731111,17.6351552069042,17.4979928886283,17.4979928886283,147591.556153756,0.0,1.0
2007-02-08,26.88,26.88,26.69,26.7,42100,17.5567767393179,17.5567767393179,17.432677498973,17.4392090379386,64456.4783617546,0.0,1.0
2007-02-09,26.74,26.8999,26.66,26.85,55600,17.4653351938006,17.5697745018593,17.4130828820765,17.5371821224214,85125.4203542413,0.0,1.0
2007-02-12,26.56,26.63,26.47,26.6,57600,17.3477674924213,17.3934882651799,17.2889836417316,17.3738936482834,88187.4858346093,0.0,1.0
2007-02-13,26.84,26.87,26.69,26.73,51400,17.5306505834558,17.5502452003524,17.432677498973,17.4588036548351,78695.0828454677,0.0,1.0
2007-02-14,27.13,27.15,26.91,26.97,106700,17.7200652134559,17.733128291387,17.5763713562145,17.6155605900076,163361.193377653,0.0,1.0
2007-02-15,27.16,27.21,27.05,27.21,59500,17.7396598303525,17.7723175251801,17.6678129017318,17.7723175251801,91096.4480409593,0.0,1.0
2007-02-16,27.13,27.13,26.99,27.12,57100,17.7200652134559,17.7200652134559,17.6286236679387,17.7135336744904,87421.9694645175,0.0,1.0
2007-02-20,27.27,27.29,27.05,27.12,61500,17.8115067589732,17.8245698369043,17.6678129017318,17.7135336744904,94158.5135213278,0.0,1.0
2007-02-21,27.31,27.32,27.15,27.31,77300,17.8376329148353,17.8441644538008,17.733128291387,17.8376329148353,118348.830816238,0.0,1.0
2007-02-22,27.33,27.38,27.25,27.37,49800,17.8506959927663,17.8833536875939,17.7984436810422,17.8768221486284,76245.4304611729,0.0,1.0
2007-02-23,27.42,27.44,27.33,27.33,38500,17.909479843456,17.9225429213871,17.8506959927663,17.8506959927663,58944.7604970914,0.0,1.0
2007-02-26,27.39,27.48,27.25,27.3732,82100,17.8898852265595,17.9486690772491,17.7984436810422,17.8789122410974,125697.787969122,0.0,1.0
2007-02-27,26.08,26.93,25.86,26.86,179900,17.0342536220763,17.5894344341455,16.8905597648349,17.5437136613869,275432.789959136,0.0,1.0
2007-02-28,26.35,26.55,26.17,26.34,134700,17.2106051741454,17.3412359534558,17.093037472766,17.2040736351798,206230.11010281,0.0,1.0
2007-03-01,25.89,26.01,25.65,25.79,326900,16.9101543817314,16.9885328493177,16.753397446559,16.8448389920762,500494.602766213,0.0,1.0
2007-03-02,25.67,25.9499,25.65,25.81,104300,16.76646052449,16.9492783001349,16.753397446559,16.8579020700073,159686.714801211,0.0,1.0
2007-03-05,25.19,25.63,25.19,25.2,232800,16.452946654145,16.7403343686279,16.452946654145,16.4594781931106,356424.421914881,0.0,1.0
2007-03-06,25.75,25.85,25.54,25.58,224200,16.8187128362142,16.8840282258694,16.6815505179382,16.7076766738003,343257.540349295,0.0,1.0
2007-03-07,25.89,26.06,25.811,25.87,74400,16.9101543817314,17.0211905441453,16.8585552239038,16.8970913038004,113908.835869704,0.0,1.0
2007-03-08,26.18,26.25,26.0,26.01,119200,17.0995690117315,17.1452897844902,16.9820013103522,16.9885328493177,182499.102629956,0.0,1.0
2007-03-09,26.32,26.349,26.16,26.27,29500,17.1910105572488,17.2099520202488,17.0865059338005,17.1583528624212,45165.4658354337,0.0,1.0
2007-03-12,26.63,26.66,26.41,26.41,52200,17.3934882651799,17.4130828820765,17.2497944079385,17.2497944079385,79919.9090376149,0.0,1.0
2007-03-13,25.98,26.53,25.96,26.46,86300,16.9689382324211,17.3281728755247,16.9558751544901,17.2824521027661,132128.125477896,0.0,1.0
2007-03-14,26.22,26.22,25.68,25.99,84500,17.1256951675936,17.1256951675936,16.7729920634555,16.9754697713866,129372.266545564,0.0,1.0
2007-03-15,26.47,26.53,26.22,26.22,51700,17.2889836417316,17.3281728755247,17.1256951675936,17.1256951675936,79154.3926675227,0.0,1.0
2007-03-16,26.66,26.84,26.5856,26.69,107400,17.4130828820765,17.5306505834558,17.364488232173,17.432677498973,164432.916295782,0.0,1.0
2007-03-19,27.33,27.33,27.15,27.24,241400,17.8506959927663,17.8506959927663,17.733128291387,17.7919121420767,369591.303480464,0.0,1.0
2007-03-20,27.77,28.43,27.3,27.37,242600,18.1380837072492,18.5691652789735,17.8311013758698,17.8768221486284,371428.542768685,0.0,1.0
2007-03-21,28.53,28.53,27.79,27.9,244600,18.6344806686287,18.6344806686287,18.1511467851803,18.222993713801,374490.608249054,0.0,1.0
2007-03-22,28.18,28.53,28.18,28.53,235400,18.4058768048355,18.6344806686287,18.4058768048355,18.6344806686287,360405.107039359,0.0,1.0
2007-03-23,28.49,28.52,28.34,28.39,139600,18.6083545127667,18.6279491296632,18.5103814282839,18.5430391231115,213732.170529713,0.0,1.0
2007-03-26,28.47,28.51,28.1196,28.47,339500,18.5952914348356,18.6214175906977,18.3664263094838,18.5952914348356,519785.615292533,0.0,1.0
2007-03-27,28.21,28.2616,28.1,28.21,95300,18.4254714217321,18.4591741627942,18.3536244931114,18.4254714217321,145907.420139553,0.0,1.0
2007-03-28,27.91,28.139,27.86,27.87,142900,18.2295252527665,18.3790974950769,18.1968675579389,18.2033990969044,218784.578572321,0.0,1.0
2007-03-29,28.34,28.34,28.17,28.24,42400,18.5103814282839,18.5103814282839,18.39934526587,18.4450660386287,64915.7881838096,0.0,1.0
2007-03-30,28.39,28.55,28.27,28.27,243800,18.5430391231115,18.6475437465598,18.4646606555252,18.4646606555252,373265.782056905,0.0,1.0
2007-04-02,28.61,28.62,28.45,28.52,141500,18.6867329803529,18.6932645193184,18.5822283569046,18.6279491296632,216641.132736063,0.0,1.0
2007-04-03,28.77,28.82,28.58,28.58,70200,18.7912376038012,18.8238952986288,18.6671383634563,18.6671383634563,107478.49836093,0.0,1.0
2007-04-04,28.94,28.94,28.736,28.82,112700,18.9022737662151,18.9022737662151,18.7690303713185,18.8238952986288,172547.389818758,0.0,1.0
2007-04-05,29.14,29.17,29.0,29.03,168300,19.0329045455255,19.052499162422,18.9414630000082,18.9610576169047,257672.810172999,0.0,1.0
2007-04-09,29.11,29.29,28.98,29.29,163800,19.0133099286289,19.1308776300083,18.9283999220771,19.1308776300083,250783.162842171,0.0,1.0
2007-04-10,29.5,29.61,29.23,29.28,275400,19.2680399482842,19.3398868769049,19.0916883962151,19.1243460910427,421646.416646726,0.0,1.0
2007-04-11,29.23,29.52,29.14,29.52,235500,19.0916883962151,19.2811030262152,19.0329045455255,19.2811030262152,360558.210313378,0.0,1.0
2007-04-12,29.35,29.35,28.95,29.05,154700,19.1700668638014,19.1700668638014,18.9088053051806,18.9741206948358,236850.764906494,0.0,1.0
2007-04-13,29.78,29.78,29.39,29.52,653800,19.4509230393187,19.4509230393187,19.1961930196635,19.2811030262152,1000989.20553243,0.0,1.0
2007-04-16,30.24,30.28,30.05,30.16,251500,19.7513738317327,19.7774999875948,19.6272745913878,19.6991215200085,385054.734156324,0.0,1.0
2007-04-17,30.25,30.33,30.17,30.22,136000,19.7579053706982,19.8101576824223,19.705653058974,19.7383107538016,208220.45266505,0.0,1.0
2007-04-18,30.35,30.47,30.1901,30.25,103700,19.8232207603534,19.9015992279396,19.7187814522947,19.7579053706982,158768.095157101,0.0,1.0
2007-04-19,30.31,30.4,30.05,30.08,57000,19.7970946044913,19.855878455181,19.6272745913878,19.6468692082844,87268.866190499,0.0,1.0
2007-04-20,30.68,30.7599,30.53,30.68,173900,20.0387615462156,20.0909485425501,19.9407884617328,20.0387615462156,266246.59351803,0.0,1.0
2007-04-23,30.43,30.6,30.394,30.45,191700,19.8754730720776,19.9865092344914,19.8519595318017,19.8885361500086,293498.976293309,0.0,1.0
2007-04-24,30.55,30.6,30.22,30.53,90600,19.9538515396638,19.9865092344914,19.7383107538016,19.9407884617328,138711.566260688,0.0,1.0
2007-04-25,30.94,30.95,30.69,30.69,98600,20.2085815593191,20.2151130982846,20.0452930851811,20.0452930851811,150959.828182161,0.0,1.0
2007-04-26,30.76,30.92,30.6884,30.92,186000,20.0910138579397,20.195518481388,20.0442480389466,20.195518481388,284772.08967426,0.0,1.0
2007-04-27,30.83,30.87,30.64,30.72,112300,20.1367346306984,20.1628607865604,20.0126353903535,20.0648877020776,171934.976722684,0.0,1.0
2007-04-30,30.69,30.94,30.654,30.77,101600,20.0452930851811,20.2085815593191,20.0217795449052,20.0975453969052,155552.926402714,0.0,1.0
2007-05-01,30.71,30.77,30.5101,30.77,119600,20.0583561631121,20.0975453969052,19.9277906991914,20.0975453969052,183111.515726029,0.0,1.0
2007-05-02,30.78,30.82,30.57,30.63,429900,20.1040769358708,20.1302030917328,19.9669146175948,20.006103851388,658190.975005182,0.0,1.0
2007-05-03,30.89,30.89,30.59,30.85,274500,20.1759238644915,20.1759238644915,19.9799776955259,20.1497977086294,420268.48718056,0.0,1.0
2007-05-04,31.1,31.14,30.93,31.14,274900,20.3130861827674,20.3392123386295,20.2020500203536,20.3392123386295,420880.900276634,0.0,1.0
2007-05-07,31.09,31.14,31.03,31.13,150800,20.3065546438019,20.3392123386295,20.2673654100088,20.332680799664,230879.737219776,0.0,1.0
2007-05-08,30.7,30.75,30.39,30.74,291800,20.0518246241466,20.0844823189742,19.8493469162155,20.0779507800087,446755.353585747,0.0,1.0
2007-05-09,30.6,30.61,30.39,30.45,139300,19.9865092344914,19.9930407734569,19.8493469162155,19.8885361500086,213272.860707658,0.0,1.0
2007-05-10,29.889,30.43,29.81,30.31,262400,19.5221168140429,19.8754730720776,19.4705176562153,19.7970946044913,401742.991024332,0.0,1.0
2007-05-11,30.48,30.48,30.08,30.08,120700,19.9081307669052,19.9081307669052,19.6468692082844,19.6468692082844,184795.651740231,0.0,1.0
2007-05-14,30.26,30.47,30.16,30.47,145900,19.7644369096637,19.9015992279396,19.6991215200085,19.9015992279396,223377.676792874,0.0,1.0
2007-05-15,30.34,30.65,30.2,30.29,258400,19.8166892213879,20.019166929319,19.7252476758706,19.7840315265603,395618.860063594,0.0,1.0
2007-05-16,30.21,30.41,30.02,30.41,165400,19.7317792148361,19.8624099941465,19.6076799744912,19.8624099941465,253232.815226465,0.0,1.0
2007-05-17,30.23,30.35,30.07,30.23,120900,19.7448422927672,19.8232207603534,19.6403376693188,19.7448422927672,185101.858288268,0.0,1.0
2007-05-18,30.48,30.54,30.321,30.4,119500,19.9081307669052,19.9473200006983,19.8042792973534,19.855878455181,182958.41245201,0.0,1.0
2007-05-21,30.31,30.43,30.26,30.35,209000,19.7970946044913,19.8754730720776,19.7644369096637,19.8232207603534,319985.842698496,0.0,1.0
2007-05-22,30.49,30.59,30.44,30.46,50800,19.9146623058707,19.9799776955259,19.8820046110431,19.8950676889741,77776.4632013568,0.0,1.0
2007-05-23,30.44,30.69,30.41,30.57,142900,19.8820046110431,20.0452930851811,19.8624099941465,19.9669146175948,218784.578572321,0.0,1.0
2007-05-24,30.06,30.469,30.01,30.34,97600,19.6338061303533,19.9009460740431,19.6011484355257,19.8166892213879,149428.795441977,0.0,1.0
2007-05-25,30.37,30.42,30.14,30.21,47800,19.8362838382844,19.868941533112,19.6860584420775,19.7317792148361,73183.3649808045,0.0,1.0
2007-05-29,30.35,30.58,30.3,30.45,129800,19.8232207603534,19.9734461565604,19.7905630655258,19.8885361500086,198728.049675908,0.0,1.0
2007-05-30,30.48,30.49,30.16,30.16,114200,19.9081307669052,19.9146623058707,19.6991215200085,19.6991215200085,174843.938929034,0.0,1.0
2007-05-31,30.61,30.77,30.57,30.65,134300,19.9930407734569,20.0975453969052,19.9669146175948,20.019166929319,205617.697006737,0.0,1.0
2007-06-01,30.52,30.73,30.44,30.66,816700,19.9342569227672,20.0714192410432,19.8820046110431,20.0256984682845,1250394.43890843,0.0,1.0
2007-06-04,30.7501,30.8,30.68,30.68,190100,20.0845476343639,20.1171400138018,20.0387615462156,20.0387615462156,291049.323909014,0.0,1.0
2007-06-05,30.54,30.75,30.4401,30.7301,543500,19.9473200006983,20.0844823189742,19.8820699264327,20.0714845564328,832116.294290107,0.0,1.0
2007-06-06,30.09,30.42,30.06,30.36,156800,19.6534007472499,19.868941533112,19.6338061303533,19.8297522993189,240065.933660881,0.0,1.0
2007-06-07,29.54,30.14,29.5,29.91,331500,19.2941661041463,19.6860584420775,19.2680399482842,19.5358330458705,507537.353371059,0.0,1.0
2007-06-08,29.9,29.96,29.56,29.61,63200,19.529301506905,19.5684907406981,19.3072291820773,19.3398868769049,96761.2691796408,0.0,1.0
2007-06-11,29.8998,30.02,29.69,29.77,98900,19.5291708761257,19.6076799744912,19.3921391886291,19.4443915003532,151419.138004216,0.0,1.0
2007-06-12,29.42,29.7999,29.34,29.6,105100,19.21578763656,19.4639208018601,19.1635353248359,19.3333553379394,160911.540993359,0.0,1.0
2007-06-13,29.78,29.8,29.49,29.54,143900,19.4509230393187,19.4639861172498,19.2615084093187,19.2941661041463,220315.611312506,0.0,1.0
2007-06-14,30.03,30.098,29.8301,29.84,77300,19.6142115134568,19.6586259784223,19.483646049536,19.4901122731119,118348.830816238,0.0,1.0
2007-06-15,30.51,30.64,30.44,30.44,104400,19.9277253838017,20.0126353903535,19.8820046110431,19.8820046110431,159839.81807523,0.0,1.0
2007-06-18,30.55,30.67,30.49,30.64,42300,19.9538515396638,20.03223000725,19.9146623058707,20.0126353903535,64762.6849097913,0.0,1.0
2007-06-19,30.61,30.65,30.41,30.42,71700,19.9930407734569,20.019166929319,19.8624099941465,19.868941533112,109775.047471207,0.0,1.0
2007-06-20,30.54,30.6604,30.13,30.65,58800,19.9473200006983,20.0259597298431,19.6795269031119,20.019166929319,90024.7251228303,0.0,1.0
2007-06-21,30.52,30.54,30.194,30.22,70100,19.9342569227672,19.9473200006983,19.7213287524913,19.7383107538016,107325.395086912,0.0,1.0
2007-06-22,30.26,30.59,30.15,30.48,83400,19.7644369096637,19.9799776955259,19.692589981043,19.9081307669052,127688.130531362,0.0,1.0
2007-06-25,30.13,30.45,30.0384,30.23,68900,19.6795269031119,19.8885361500086,19.6196980061878,19.7448422927672,105488.155798691,0.0,1.0
2007-06-26,30.01,30.4,30.01,30.29,97900,19.6011484355257,19.855878455181,19.6011484355257,19.7840315265603,149888.105264032,0.0,1.0
2007-06-27,30.28,30.28,29.81,29.96,50700,19.7774999875948,19.7774999875948,19.4705176562153,19.5684907406981,77623.3599273383,0.0,1.0
2007-06-28,30.28,30.44,30.18,30.2,42100,19.7774999875948,19.8820046110431,19.7121845979396,19.7252476758706,64456.4783617543,0.0,1.0
2007-06-29,30.35,30.52,30.17,30.41,43500,19.8232207603534,19.9342569227672,19.705653058974,19.8624099941465,66599.9241980123,0.0,1.0
2007-07-02,30.79,30.79,30.6,30.6,146100,20.1106084748363,20.1106084748363,19.9865092344914,19.9865092344914,223683.88334091,0.0,1.0
2007-07-03,30.98,30.98,30.86,30.95,22600,20.2347077151812,20.2347077151812,20.1563292475949,20.2151130982846,34601.3399281626,0.0,1.0
2007-07-05,30.91,31.0,30.68,30.88,70200,20.1889869424225,20.2477707931122,20.0387615462156,20.169392325526,107478.49836093,0.0,1.0
2007-07-06,31.0,31.02,30.83,30.84,75200,20.2477707931122,20.2608338710432,20.1367346306984,20.1432661696639,115133.662061851,0.0,1.0
2007-07-09,31.17,31.308,31.1101,31.12,500200,20.358806955526,20.4489421932502,20.3196830371226,20.3261492606984,765822.576640134,0.0,1.0
2007-07-10,31.01,31.407,31.01,31.27,172600,20.2543023320777,20.5136044290089,20.2543023320777,20.4241223451812,264256.250955792,0.0,1.0
2007-07-11,31.4,31.5,31.26,31.26,29300,20.509032351733,20.5743477413882,20.4175908062157,20.4175908062157,44859.2592873968,0.0,1.0
2007-07-12,31.98,32.0299,31.58,31.58,58900,20.8878616117332,20.9204539911711,20.6266000531124,20.6266000531124,90177.8283968487,0.0,1.0
2007-07-13,32.05,32.09,31.88,31.98,129600,20.9335823844918,20.9597085403539,20.822546222078,20.8878616117332,198421.843127871,0.0,1.0
2007-07-16,32.07,32.23,32.01,32.16,56600,20.9466454624228,21.0511500858712,20.9074562286297,21.0054293131125,86656.4530944254,0.0,1.0
2007-07-17,32.06,32.21,32.02,32.1,82200,20.9401139234573,21.0380870079401,20.9139877675952,20.9662400793194,125850.891243141,0.0,1.0
2007-07-18,32.048,32.18,31.82,32.02,149300,20.9322760766987,21.0184923910436,20.7833569882848,20.9139877675952,228583.1881095,0.0,1.0
2007-07-19,32.21,32.34,32.14,32.23,46400,21.0380870079401,21.1229970144919,20.9923662351815,21.0511500858712,71039.9191445466,0.0,1.0
2007-07-20,31.89,32.18,31.795,32.11,61900,20.8290777610435,21.0184923910436,20.767028140871,20.9727716182849,94770.9266174014,0.0,1.0
2007-07-23,32.01,32.14,31.91,31.99,57700,20.9074562286297,20.9923662351815,20.8421408389745,20.8943931506987,88340.5891086279,0.0,1.0
2007-07-24,31.33,31.91,31.28,31.9,211600,20.4633115789744,20.8421408389745,20.4306538841468,20.835609300009,323966.527822974,0.0,1.0
2007-07-25,31.3,31.5,31.024,31.38,177700,20.4437169620778,20.5743477413882,20.2634464866294,20.495969273802,272064.517930731,0.0,1.0
2007-07-26,29.91,30.8,29.9,30.54,299800,19.5358330458705,20.1171400138018,19.529301506905,19.9473200006983,459003.615507221,0.0,1.0
2007-07-27,29.86,30.122,29.61,30.01,155300,19.5031753510429,19.6743016719395,19.3398868769049,19.6011484355257,237769.384550605,0.0,1.0
2007-07-30,30.22,30.229,29.85,29.91,29100,19.7383107538016,19.7441891388706,19.4966438120774,19.5358330458705,44553.05273936,0.0,1.0
2007-07-31,30.05,30.61,30.05,30.4,89400,19.6272745913878,19.9930407734569,19.6272745913878,19.855878455181,136874.326972467,0.0,1.0
2007-08-01,30.26,30.27,29.54,29.81,91700,19.7644369096637,19.7709684486292,19.2941661041463,19.4705176562153,140395.70227489,0.0,1.0
2007-08-02,30.25,30.2899,29.97,30.17,238400,19.7579053706982,19.7839662111706,19.5750222796636,19.705653058974,364998.205259911,0.0,1.0
2007-08-03,29.7,30.16,29.7,29.99,118400,19.3986707275946,19.6991215200085,19.3986707275946,19.5880853575947,181274.276437808,0.0,1.0
2007-08-06,30.15,30.28,29.73,29.87,170400,19.692589981043,19.7774999875948,19.4182653444911,19.5097068900084,260887.978927386,0.0,1.0
2007-08-07,30.12,30.28,29.85,29.85,57800,19.6729953641464,19.7774999875948,19.4966438120774,19.4966438120774,88493.6923826464,0.0,1.0
2007-08-08,30.63,30.79,30.49,30.57,78400,20.006103851388,20.1106084748363,19.9146623058707,19.9669146175948,120032.96683044,0.0,1.0
2007-08-09,30.1,30.1,29.42,29.6,132700,19.6599322862154,19.6599322862154,19.21578763656,19.3333553379394,203168.044622442,0.0,1.0
2007-08-10,29.21,29.42,28.64,28.88,158900,19.0786253182841,19.21578763656,18.7063275972495,18.8630845324219,243281.102415268,0.0,1.0
2007-08-13,29.21,29.49,29.15,29.41,101700,19.0786253182841,19.2615084093187,19.039436084491,19.2092560975945,155706.029676732,0.0,1.0
2007-08-14,28.83,29.46,28.83,29.41,77000,18.8304268375943,19.2419137924221,18.8304268375943,19.2092560975945,117889.520994183,0.0,1.0
2007-08-15,28.06,28.82,28.0,28.58,164200,18.3274983372493,18.8238952986288,18.2883091034562,18.6671383634563,251395.575938244,0.0,1.0
2007-08-16,27.95,28.06,27.17,27.86,277000,18.2556514086286,18.3274983372493,17.746191369318,18.1968675579389,424096.06903102,0.0,1.0
2007-08-17,28.33,28.91,28.13,28.19,98000,18.5038498893183,18.8826791493185,18.3732191100079,18.4124083438011,150041.208538051,0.0,1.0
2007-08-20,28.67,28.85,28.4,28.7,103100,18.725922214146,18.8434899155254,18.549570662077,18.7455168310426,157849.47551299,0.0,1.0
2007-08-21,28.66,28.788,28.52,28.55,224600,18.7193906751805,18.8029943739392,18.6279491296632,18.6475437465598,343869.953445369,0.0,1.0
2007-08-22,29.42,29.42,29.06,29.12,433500,19.21578763656,19.21578763656,18.9806522338013,19.0198414675944,663702.692869848,0.0,1.0
2007-08-23,29.44,29.62,29.17,29.62,31900,19.2288507144911,19.3464184158704,19.052499162422,19.3464184158704,48839.9444118756,0.0,1.0
2007-08-24,29.82,29.8899,29.436,29.55,88200,19.4770491951808,19.5227046525498,19.2262380989049,19.3006976431118,135037.087684246,0.0,1.0
2007-08-27,29.58,29.86,29.57,29.86,31600,19.3202922600083,19.5031753510429,19.3137607210428,19.5031753510429,48380.6345898206,0.0,1.0
2007-08-28,28.73,29.27,28.7,29.19,41500,18.7651114479391,19.1178145520772,18.7455168310426,19.0655622403531,63537.8587176441,0.0,1.0
2007-08-29,29.56,29.56,29.0,29.1,110600,19.3072291820773,19.3072291820773,18.9414630000082,19.0067783896634,169332.221064372,0.0,1.0
2007-08-30,29.35,29.5675,29.1,29.1,23600,19.1700668638014,19.3121278363014,19.0067783896634,19.0067783896634,36132.3726683469,0.0,1.0
2007-08-31,29.76,29.95,29.68,29.91,33800,19.4378599613877,19.5619592017326,19.3856076496635,19.5358330458705,51748.9066182257,0.0,1.0
2007-09-04,30.16,30.202,29.63,29.68,78200,19.6991215200085,19.7265539836637,19.3529499548359,19.3856076496635,119726.760282404,0.0,1.0
2007-09-05,29.67,29.84,29.64,29.82,37600,19.379076110698,19.4901122731119,19.3594814938015,19.4770491951808,57566.8310309257,0.0,1.0
2007-09-06,30.01,30.11,29.74,29.83,82900,19.6011484355257,19.6664638251809,19.4247968834567,19.4835807341463,126922.61416127,0.0,1.0
2007-09-07,29.7,29.89,29.58,29.73,254900,19.3986707275946,19.5227699679395,19.3202922600083,19.4182653444911,390260.24547295,0.0,1.0
2007-09-10,29.64,29.85,29.46,29.84,62800,19.3594814938015,19.4966438120774,19.2419137924221,19.4901122731119,96148.8560835671,0.0,1.0
2007-09-11,30.11,30.1499,29.89,29.92,134400,19.6664638251809,19.6925246656533,19.5227699679395,19.542364584836,205770.800280755,0.0,1.0
2007-09-12,30.27,30.44,30.1,30.1,58000,19.7709684486292,19.8820046110431,19.6599322862154,19.6599322862154,88799.8989306832,0.0,1.0
2007-09-13,30.54,30.7225,30.48,30.57,71600,19.9473200006983,20.066520586819,19.9081307669052,19.9669146175948,109621.944197188,0.0,1.0
2007-09-14,30.49,30.51,30.18,30.32,38200,19.9146623058707,19.9277253838017,19.7121845979396,19.8036261434568,58485.450675036,0.0,1.0
2007-09-17,30.25,30.42,30.0501,30.32,26500,19.7579053706982,19.868941533112,19.6273399067774,19.8036261434568,40572.367614881,0.0,1.0
2007-09-18,31.46,31.46,30.52,30.57,149600,20.5482215855261,20.5482215855261,19.9342569227672,19.9669146175948,229042.497931555,0.0,1.0
2007-09-19,31.28,31.48,31.17,31.41,61800,20.4306538841468,20.5612846634572,20.358806955526,20.5155638906985,94617.8233433828,0.0,1.0
2007-09-20,31.3,31.64,31.3,31.39,64900,20.4437169620778,20.6657892869055,20.4437169620778,20.5025008127675,99364.024837954,0.0,1.0
2007-09-21,31.64,31.7101,31.55,31.55,26500,20.6657892869055,20.7115753750538,20.6070054362158,20.6070054362158,40572.367614881,0.0,1.0
2007-09-24,31.38,31.56,31.33,31.53,54600,20.495969273802,20.6135369751813,20.4633115789744,20.5939423582848,83594.3876140567,0.0,1.0
2007-09-25,31.34,31.4,31.16,31.16,48500,20.4698431179399,20.509032351733,20.3522754165605,20.3522754165605,74255.0878989332,0.0,1.0
2007-09-26,31.65,31.67,31.492,31.66,29900,20.672320825871,20.685383903802,20.5691225102158,20.6788523648365,45777.8789315073,0.0,1.0
2007-09-27,31.86,31.977,31.794,31.97,31100,20.8094831441469,20.8859021500435,20.7663749869745,20.8813300727676,47615.1182197284,0.0,1.0
2007-09-28,32.04,32.17,31.82,32.04,66500,20.9270508455263,21.011960852078,20.7833569882848,20.9270508455263,101813.677222249,0.0,1.0
2007-10-01,32.55,32.58,31.97,31.97,386600,21.2601593327678,21.2797539496644,20.8813300727676,20.8813300727676,591897.257355209,0.0,1.0
2007-10-02,32.15,32.29,32.03,32.29,96300,20.998897774147,21.0903393196643,20.9205193065608,21.0903393196643,147438.452879738,0.0,1.0
2007-10-03,31.82,32.12,31.82,32.11,413400,20.7833569882848,20.9793031572504,20.7833569882848,20.9727716182849,632928.934792146,0.0,1.0
2007-10-04,32.02,32.1,31.899,31.92,29700,20.9139877675952,20.9662400793194,20.8349561461125,20.84867237794,45471.6723834706,0.0,1.0
2007-10-05,32.3,32.42,32.05,32.19,180600,21.0968708586298,21.175249326216,20.9335823844918,21.0250239300091,276504.512877265,0.0,1.0
2007-10-08,32.08,32.24,32.0101,32.21,61100,20.9531770013884,21.0576816248367,20.9075215440194,21.0380870079401,93546.1004252539,0.0,1.0
2007-10-09,32.53,32.53,32.28,32.29,81100,21.2470962548368,21.2470962548368,21.0838077806988,21.0903393196643,124166.755228938,0.0,1.0
2007-10-10,32.68,32.87,32.52,32.87,72800,21.3450693393196,21.4691685796644,21.2405647158712,21.4691685796644,111459.183485409,0.0,1.0
2007-10-11,32.71,33.02,32.59,32.76,31900,21.3646639562161,21.5671416641473,21.2862854886299,21.3973216510437,48839.9444118758,0.0,1.0
2007-10-12,32.84,32.974,32.7,32.7,101800,21.4495739627679,21.5370965849059,21.3581324172506,21.3581324172506,155859.132950751,0.0,1.0
2007-10-15,32.52,32.81,32.4,32.79,103100,21.2405647158712,21.4299793458713,21.162186248285,21.4169162679403,157849.47551299,0.0,1.0
2007-10-16,32.16,32.356,32.16,32.24,44600,21.0054293131125,21.1334474768367,21.0054293131125,21.0576816248367,68284.060212215,0.0,1.0
2007-10-17,32.71,32.8799,32.4901,32.75,29200,21.3646639562161,21.4756348032403,21.2210354143643,21.3907901120782,44706.1560133784,0.0,1.0
2007-10-18,32.73,32.83,32.6,32.62,107800,21.3777270341472,21.4430424238024,21.2928170275954,21.3058801055264,165045.329391856,0.0,1.0
2007-10-19,32.18,32.66,32.18,32.58,34600,21.0184923910436,21.3320062613885,21.0184923910436,21.2797539496644,52973.7328103729,0.0,1.0
2007-10-22,31.96,32.02,31.66,31.76,44300,20.8747985338021,20.9139877675952,20.6788523648365,20.7441677544917,67824.7503901598,0.0,1.0
2007-10-23,32.52,32.52,32.18,32.45,63700,21.2405647158712,21.2405647158712,21.0184923910436,21.1948439431126,97526.7855497332,0.0,1.0
2007-10-24,32.25,32.3,31.75,32.18,43500,21.0642131638022,21.0968708586298,20.7376362155262,21.0184923910436,66599.9241980123,0.0,1.0
2007-10-25,32.29,32.3,32.09,32.28,134400,21.0903393196643,21.0968708586298,20.9597085403539,21.0838077806988,205770.800280755,0.0,1.0
2007-10-26,32.32,32.41,32.15,32.28,32900,21.1099339365608,21.1687177872505,20.998897774147,21.0838077806988,50370.97715206,0.0,1.0
2007-10-29,32.46,32.5,32.32,32.41,55400,21.2013754820781,21.2275016379402,21.1099339365608,21.1687177872505,84819.2138062043,0.0,1.0
2007-10-30,32.22,32.34,32.1401,32.21,837200,21.0446185469056,21.1229970144919,20.9924315505711,21.0380870079401,1281780.61008221,0.0,1.0
2007-10-31,32.74,32.89,32.43,32.56,360800,21.3842585731127,21.4822316575955,21.1817808651816,21.2666908717333,552396.612658456,0.0,1.0
2007-11-01,32.17,32.41,32.11,32.32,37300,21.011960852078,21.1687177872505,20.9727716182849,21.1099339365608,57107.5212088705,0.0,1.0
2007-11-02,32.662,32.68,32.38,32.54,78700,21.3333125691816,21.3450693393196,21.149123170354,21.2536277938023,120492.276652496,0.0,1.0
2007-11-05,32.34,32.38,32.13,32.17,130300,21.1229970144919,21.149123170354,20.985834696216,21.011960852078,199493.566046,0.0,1.0
2007-11-06,32.6,32.7,32.39,32.46,120500,21.2928170275954,21.3581324172506,21.1556547093195,21.2013754820781,184489.445192195,0.0,1.0
2007-11-07,31.89,32.45,31.89,32.33,709100,20.8290777610435,21.1948439431126,20.8290777610435,21.1164654755264,1085655.31606461,0.0,1.0
2007-11-08,31.95,32.08,31.36,31.36,813500,20.8682669948366,20.9531770013884,20.4829061958709,20.4829061958709,1245495.13413984,0.0,1.0
2007-11-09,31.31,31.63,31.06,31.2,195200,20.4502485010433,20.65925774794,20.2869600269053,20.3784015724226,298857.590883954,0.0,1.0
2007-11-12,30.65,31.13,30.65,30.87,106400,20.019166929319,20.332680799664,20.019166929319,20.1628607865604,162901.883555598,0.0,1.0
2007-11-13,31.53,31.53,31.14,31.35,179600,20.5939423582848,20.5939423582848,20.3392123386295,20.4763746569054,274973.48013708,0.0,1.0
2007-11-14,31.4,31.84,31.34,31.58,33600,20.509032351733,20.7964200662159,20.4698431179399,20.6266000531124,51442.7000701888,0.0,1.0
2007-11-15,30.79,31.19,30.55,31.06,417800,20.1106084748363,20.3718700334571,19.9538515396638,20.2869600269053,639665.478848954,0.0,1.0
2007-11-16,30.83,30.88,30.44,30.83,66900,20.1367346306984,20.169392325526,19.8820046110431,20.1367346306984,102426.090318322,0.0,1.0
2007-11-19,30.03,30.32,29.94,30.13,120000,19.6142115134568,19.8036261434568,19.5554276627671,19.6795269031119,183723.928822102,0.0,1.0
2007-11-20,30.2,30.4099,29.92,30.2,136900,19.7252476758706,19.8623446787569,19.542364584836,19.7252476758706,209598.382131216,0.0,1.0
2007-11-21,29.61,29.898,29.49,29.78,58100,19.3398868769049,19.5279951991119,19.2615084093187,19.4509230393187,88953.0022047016,0.0,1.0
2007-11-23,30.34,30.4,30.1892,30.34,31000,19.8166892213879,19.855878455181,19.7181936137878,19.8166892213879,47462.0149457099,0.0,1.0
2007-11-26,29.73,30.66,29.73,30.66,57800,19.4182653444911,20.0256984682845,19.4182653444911,20.0256984682845,88493.6923826465,0.0,1.0
2007-11-27,30.59,30.59,30.17,30.17,44800,19.9799776955259,19.9799776955259,19.705653058974,19.705653058974,68590.2667602517,0.0,1.0
2007-11-28,31.08,31.23,30.54,31.11,201900,20.3000231048364,20.3979961893192,19.9473200006983,20.3196177217329,309115.510243188,0.0,1.0
2007-11-29,30.87,30.95,30.6,30.6,76100,20.1628607865604,20.2151130982846,19.9865092344914,19.9865092344914,116511.591528017,0.0,1.0
2007-11-30,30.9599,31.51,30.92,31.38,122400,20.2215793218605,20.5808792803537,20.195518481388,20.495969273802,187398.407398545,0.0,1.0
2007-12-03,30.95,31.18,30.89,31.03,40000,20.2151130982846,20.3653384944916,20.1759238644915,20.2673654100088,61241.3096073676,0.0,1.0
2007-12-04,30.82,30.99,30.48,30.84,331000,20.1302030917328,20.2412392541467,19.9081307669052,20.1432661696639,506771.837000968,0.0,1.0
2007-12-05,31.19,31.3,31.06,31.19,241500,20.3718700334571,20.4437169620778,20.2869600269053,20.3718700334571,369744.406754482,0.0,1.0
2007-12-06,31.61,31.75,31.1,31.3,168700,20.6461946700089,20.7376362155262,20.3130861827674,20.4437169620778,258285.223269073,0.0,1.0
2007-12-07,31.51,31.71,31.31,31.31,77000,20.5808792803537,20.7115100596641,20.4502485010433,20.4502485010433,117889.520994183,0.0,1.0
2007-12-10,31.98,31.98,31.8,31.82,87100,20.8878616117332,20.8878616117332,20.7702939103538,20.7833569882848,133352.951670043,0.0,1.0
2007-12-11,31.13,31.98,31.09,31.71,247700,20.332680799664,20.8878616117332,20.3065546438019,20.7115100596641,379236.809743623,0.0,1.0
2007-12-12,31.47,31.93,31.29,31.85,67300,20.5547531244916,20.8552039169056,20.4371854231123,20.8029516051814,103038.503414396,0.0,1.0
2007-12-13,31.21,31.36,30.91,31.28,43100,20.3849331113881,20.4829061958709,20.1889869424225,20.4306538841468,65987.5111019387,0.0,1.0
2007-12-14,30.62,30.98,30.61,30.86,81700,19.9995723124224,20.2347077151812,19.9930407734569,20.1563292475949,125085.374873049,0.0,1.0
2007-12-17,30.18,30.45,30.1101,30.33,26100,19.7121845979396,19.8885361500086,19.6665291405706,19.8101576824223,39959.9545188073,0.0,1.0
2007-12-18,30.35,30.63,29.96,30.08,51500,19.8232207603534,20.006103851388,19.5684907406981,19.6468692082844,78848.1861194858,0.0,1.0
2007-12-19,30.16,30.39,29.9801,30.39,77100,19.6991215200085,19.8493469162155,19.5816191340188,19.8493469162155,118042.624268201,0.0,1.0
2007-12-20,29.33,29.41,29.09,29.21,73000,19.8295805198441,19.8836673402187,19.6673200587203,19.7484502892822,107974.548319736,1.029737,1.0
2007-12-21,29.6,29.64,29.478,29.54,23800,20.0121235386085,20.0391669487958,19.9296411375372,19.9715584233275,35202.6609590371,0.0,1.0
2007-12-24,29.84,30.0,28.5,28.5,159000,20.1743839997323,20.2825576404815,19.2684297584575,19.2684297584575,235177.440860794,0.0,1.0
2007-12-26,30.01,30.04,29.87,29.9484,86600,20.2893184930284,20.3096010506688,20.1946665573728,20.2476716413399,128090.354582043,0.0,1.0
2007-12-27,29.79,30.04,29.78,30.01,72200,20.1405797369982,20.3096010506688,20.1338188844513,20.2893184930284,106791.265598423,0.0,1.0
2007-12-28,30.26,30.54,30.14,30.21,73000,20.458339806699,20.6476436780102,20.3772095761371,20.4245355439649,107974.548319736,0.0,1.0
2007-12-31,29.96,30.3,29.85,30.26,55700,20.2555142302942,20.4853832168864,20.1811448522791,20.458339806699,82386.0594713602,0.0,1.0
2008-01-02,29.75,30.22,29.69,30.12,127600,20.1135363268109,20.4312963965117,20.0729712115299,20.3636878710435,188733.594049291,0.0,1.0
2008-01-03,29.68,29.83,29.61,29.65,108700,20.0662103589831,20.1676231471855,20.0188843911553,20.0459278013426,160778.539758291,0.0,1.0
2008-01-04,29.17,29.68,29.17,29.54,117700,19.7214068790949,20.0662103589831,19.7214068790949,19.9715584233275,174090.470373053,0.0,1.0
2008-01-07,29.33,29.33,29.1001,29.18,132000,19.8295805198441,19.8295805198441,19.6741485197926,19.7281677316417,195241.649016509,0.0,1.0
2008-01-08,28.74,29.4799,28.74,29.18,96000,19.4306902195813,19.9309256995211,19.4306902195813,19.7281677316417,141993.926557461,0.0,1.0
2008-01-09,28.92,28.92,28.5,28.82,313500,19.5523855654242,19.5523855654242,19.2684297584575,19.4847770399559,463698.916414208,0.0,1.0
2008-01-10,28.73,28.9,28.38,28.6,437800,19.4239293670345,19.5388638603306,19.1872995278955,19.3360382839257,647551.469238086,0.0,1.0
2008-01-11,28.23,28.43,28.09,28.35,172600,19.0858867396931,19.2211037906297,18.9912348040375,19.1670169702551,255293.247123102,0.0,1.0
2008-01-14,28.83,28.96,28.67,28.85,63400,19.4915378925028,19.5794289756115,19.3833642517535,19.5050595975964,93775.1556639895,0.0,1.0
2008-01-15,27.75,28.24,27.75,28.04,92900,18.7613658174454,19.09264759224,18.7613658174454,18.9574305413034,137408.706012376,0.0,1.0
2008-01-16,27.07,27.6899,26.91,27.54,239200,18.3016278442612,18.720733093639,18.1934542035119,18.6193879139621,353801.533672339,0.0,1.0
2008-01-17,26.79,27.63,26.71,27.44,94500,18.11232397295,18.6802355868835,18.0582371525754,18.5517793884938,139775.271455001,0.0,1.0
2008-01-18,26.48,27.1,26.35,27.01,103500,17.9027375439984,18.3219104019017,17.8148464608896,18.2610627289802,153087.202069762,0.0,1.0
2008-01-22,25.84,25.94,24.64,24.67,291400,17.4700429810014,17.5376515064697,16.6587406753822,16.6790232330227,431010.73123796,0.0,1.0
2008-01-23,25.69,25.73,24.32,25.0,306900,17.368630192799,17.3956736029863,16.4423933938837,16.902131367068,453936.833963383,0.0,1.0
2008-01-24,26.73,26.75,26.06,26.24,113200,18.0717588576691,18.0852805627627,17.6187817370316,17.7404770828745,167434.505065672,0.0,1.0
2008-01-25,26.01,27.1,25.89,26.97,198300,17.5849774742975,18.3219104019017,17.5038472437356,18.2340193187929,293306.204545255,0.0,1.0
2008-01-28,26.72,26.92,25.964,26.2,558600,18.0649980051222,18.2002150560588,17.5538775525821,17.7134336726872,826227.160156226,0.0,1.0
2008-01-29,26.91,26.95,26.6899,26.85,152300,18.1934542035119,18.2204976136993,18.0446478389563,18.152889088231,225267.448069805,0.0,1.0
2008-01-30,26.73,30.25,26.54,26.54,60100,18.0717588576691,20.4515789541522,17.9433026592793,17.9433026592793,88894.1144385768,0.0,1.0
2008-01-31,26.9864,27.11,26.13,26.36,43300,18.2451071169697,18.3286712544485,17.6661077048594,17.8216073134364,64045.1772910214,0.0,1.0
2008-02-01,27.405,27.458,27.04,27.24,59100,18.5281164045799,18.5639489230781,18.2813452866207,18.4165623375572,87415.0110369367,0.0,1.0
2008-02-04,27.21,27.39,27.1348,27.3,173100,18.3962797799168,18.5179751257596,18.3454381687646,18.4571274528382,256032.798823921,0.0,1.0
2008-02-05,25.7599,26.58,25.7599,26.35,738200,17.4158885521013,17.9703460694666,17.4158885521013,17.8148464608896,1091874.13109081,0.0,1.0
2008-02-06,25.93,26.4,25.93,26.17,203100,17.5308906539229,17.8486507236238,17.5308906539229,17.6931511150467,300405.900873128,0.0,1.0
2008-02-07,25.7,25.9066,25.48,25.56,120800,17.3753910453459,17.5150702589633,17.2266522893157,17.2807391096903,178675.690918138,0.0,1.0
2008-02-08,25.39,25.64,25.2304,25.49,174500,17.1658046163942,17.3348259300649,17.0579014097468,17.2334131418625,258103.543586218,0.0,1.0
2008-02-11,25.45,25.5204,25.09,25.34,115000,17.2063697316752,17.2539661336048,16.9629790399894,17.1320003536601,170096.891188625,0.0,1.0
2008-02-12,25.84,26.14,25.62,25.99,42400,17.4700429810014,17.6728685574063,17.3213042249712,17.5714557692038,62713.9842295453,0.0,1.0
2008-02-13,26.41,26.45,26.04,26.34,293200,17.8554115761706,17.8824549863579,17.605260031938,17.8080856083428,433673.117360911,0.0,1.0
2008-02-14,26.1,26.44,26.042,26.21,43800,17.6458251472189,17.8756941338111,17.6066122024473,17.720194525234,64784.7289918416,0.0,1.0
2008-02-15,26.14,26.14,25.89,25.95,44200,17.6728685574063,17.6728685574063,17.5038472437356,17.5444123590165,65376.3703524974,0.0,1.0
2008-02-19,26.76,27.12,26.65,27.02,65700,18.0920414153095,18.3354321069953,18.0176720372944,18.267823581527,97177.0934877624,0.0,1.0
2008-02-20,26.79,26.901,26.3801,26.5,41700,18.11232397295,18.1873694362198,17.8351966270556,17.916259249092,61678.6118483971,0.0,1.0
2008-02-21,26.75,27.1287,26.73,27.06,82400,18.0852805627627,18.3413140487111,18.0717588576691,18.2948669917143,121878.120295154,0.0,1.0
2008-02-22,27.2,27.32,26.72,26.99,136300,18.3895189273699,18.4706491579319,18.0649980051222,18.2475410238866,201601.793643562,0.0,1.0
2008-02-25,27.67,27.67,27.18,27.47,64100,18.7072789970708,18.7072789970708,18.3759972222763,18.5720619461343,94810.5280451379,0.0,1.0
2008-02-26,28.02,28.1101,27.51,27.56,108800,18.9439088362098,19.0048241176567,18.5991053563216,18.6329096190557,160926.450098455,0.0,1.0
2008-02-27,28.04,28.27,27.8,27.85,50500,18.9574305413034,19.1129301498804,18.7951700801796,18.8289743429137,74694.721782831,0.0,1.0
2008-02-28,27.83,27.9099,27.7,27.78,93300,18.81545263782,18.8694718496692,18.7275615547113,18.7816483750859,138000.347373032,0.0,1.0
2008-02-29,27.12,27.53,27.07,27.53,39900,18.3354321069953,18.6126270614152,18.3016278442612,18.6126270614152,59016.2257254447,0.0,1.0
2008-03-03,27.14,27.25,26.91,27.15,264400,18.348953812089,18.4233231901041,18.1934542035119,18.3557146646358,391074.939393672,0.0,1.0
2008-03-04,26.99,27.07,26.7,26.84,129500,18.2475410238866,18.3016278442612,18.0514763000286,18.1461282356842,191543.890512408,0.0,1.0
2008-03-05,27.3,27.45,27.058,27.09,83400,18.4571274528382,18.5585402410406,18.293514821205,18.3151495493548,123357.223696794,0.0,1.0
2008-03-06,26.9,27.33,26.9,27.33,30900,18.1866933509651,18.4774100104787,18.1866933509651,18.4774100104787,45704.2951106827,0.0,1.0
2008-03-07,26.75,27.0852,26.68,26.75,212700,18.0852805627627,18.3119043401324,18.0379545949349,18.0852805627627,314605.293528874,0.0,1.0
2008-03-10,26.49,26.96,26.45,26.88,53400,17.9094983965452,18.2272584662461,17.8824549863579,18.1731716458715,78984.1216475875,0.0,1.0
2008-03-11,27.42,27.42,26.9001,27.17,425600,18.5382576834001,18.5382576834001,18.1867609594906,18.3692363697294,629506.407738077,0.0,1.0
2008-03-12,27.33,27.6399,27.31,27.51,219800,18.4774100104787,18.6869288309049,18.463888305385,18.5991053563216,325106.927680519,0.0,1.0
2008-03-13,27.66,27.686,27.0801,27.19,38200,18.700518144524,18.7180963611457,18.3084563053335,18.3827580748231,56501.7499426562,0.0,1.0
2008-03-14,27.01,27.62,26.7902,27.53,63500,18.2610627289802,18.6734747343367,18.112459190001,18.6126270614152,93923.0660041538,0.0,1.0
2008-03-17,26.704,26.87,26.322,26.42,90900,18.0541806410473,18.1664107933246,17.7959160737585,17.8621724287174,134450.499209096,0.0,1.0
2008-03-18,27.22,27.32,26.92,27.08,27600,18.4030406324636,18.4706491579319,18.2002150560588,18.308388696808,40823.2538852699,0.0,1.0
2008-03-19,26.5,27.15,26.43,27.11,54700,17.916259249092,18.3557146646358,17.8689332812642,18.3286712544485,80906.9560697199,0.0,1.0
2008-03-20,27.01,27.102,26.5,26.53,42400,18.2610627289802,18.323262572411,17.916259249092,17.9365418067325,62713.9842295452,0.0,1.0
2008-03-24,27.51,27.57,26.61,26.8,36500,18.5991053563216,18.6396704716025,17.9906286271071,18.1190848254968,53987.2741598678,0.0,1.0
2008-03-25,27.75,27.75,27.37,27.66,42800,18.7613658174454,18.7613658174454,18.504453420666,18.700518144524,63305.6255902013,0.0,1.0
2008-03-26,28.06,28.102,27.68,27.77,62000,18.9709522463971,18.9993478270937,18.7140398496176,18.7748875225391,91704.4109016932,0.0,1.0
2008-03-27,28.02,28.47,27.97,28.47,28800,18.9439088362098,19.248147200817,18.9101045734756,19.248147200817,42598.1779672381,0.0,1.0
2008-03-28,27.98,28.24,27.98,28.22,15200,18.9168654260225,19.09264759224,18.9168654260225,19.0791258871463,22482.3717049312,0.0,1.0
2008-03-31,28.36,28.47,28.14,28.25,61400,19.1737778228019,19.248147200817,19.0250390667717,19.0994084447868,90816.9488607092,0.0,1.0
2008-04-01,29.06,29.11,28.53,28.59,90900,19.6470375010798,19.6808417638139,19.2887123160979,19.3292774313789,134450.499209096,0.0,1.0
2008-04-02,29.1,29.18,28.8301,28.99,62000,19.6740809112671,19.7281677316417,19.4916055010282,19.599711533252,91704.4109016934,0.0,1.0
2008-04-03,28.93,29.08,28.668,28.73,44400,19.559146417971,19.6605592061734,19.3820120812442,19.4239293670345,65672.1910328257,0.0,1.0
2008-04-04,29.34,29.37,29.04,29.22,390000,19.8363413723909,19.8566239300314,19.6335157959861,19.755211141829,576850.326639686,0.0,1.0
2008-04-07,29.32,29.52,29.31,29.52,69000,19.8228196672973,19.9580367182338,19.8160588147505,19.9580367182338,102058.134713175,0.0,1.0
2008-04-08,29.26,29.3,29.1,29.15,83600,19.7822545520163,19.8092979622036,19.6740809112671,19.7078851740012,123653.044377122,0.0,1.0
2008-04-09,29.11,29.26,29.025,29.26,59800,19.6808417638139,19.7822545520163,19.6233745171659,19.7822545520163,88450.383418085,0.0,1.0
2008-04-10,29.0,29.08,28.88,28.99,115400,19.6064723857988,19.6605592061734,19.5253421552369,19.599711533252,170688.532549281,0.0,1.0
2008-04-11,28.49,30.5,28.49,28.67,71600,19.2616689059106,20.6206002678229,19.2616689059106,19.3833642517535,105903.80355744,0.0,1.0
2008-04-14,28.7,28.78,28.56,28.57,37400,19.403646809394,19.4577336297686,19.3089948737384,19.3157557262853,55318.4672213441,0.0,1.0
2008-04-15,28.88,28.89,28.67,28.79,53500,19.5253421552369,19.5321030077837,19.3833642517535,19.4644944823155,79132.0319877515,0.0,1.0
2008-04-16,29.74,29.79,29.27,29.3199,135500,20.106775474264,20.1405797369982,19.7890154045632,19.8227520587718,200418.51092225,0.0,1.0
2008-04-17,29.51,29.57,29.35,29.45,49100,19.951275865687,19.991840980968,19.8431022249378,19.910710750406,72623.9770205347,0.0,1.0
2008-04-18,29.98,30.0,29.77,29.85,144700,20.2690359353879,20.2825576404815,20.1270580319045,20.1811448522791,214026.262217339,0.0,1.0
2008-04-21,30.01,30.04,29.78,29.83,55600,20.2893184930284,20.3096010506688,20.1338188844513,20.1676231471855,82238.1491311959,0.0,1.0
2008-04-22,29.614,29.7,29.45,29.68,40000,20.021588732174,20.0797320640767,19.910710750406,20.0662103589831,59164.1360656087,0.0,1.0
2008-04-23,29.59,29.69,29.33,29.46,85000,20.0053626860616,20.0729712115299,19.8295805198441,19.9174716029529,125723.789139419,0.0,1.0
2008-04-24,29.4,29.49,29.024,29.22,116300,19.8769064876719,19.9377541605934,19.6226984319112,19.755211141829,172019.725610757,0.0,1.0
2008-04-25,29.41,29.52,29.278,29.52,21100,19.8836673402187,19.9580367182338,19.7944240866006,19.9580367182338,31209.0817746086,0.0,1.0
2008-04-28,29.48,29.66,29.48,29.61,33100,19.9309933080465,20.0526886538894,19.9309933080465,20.0188843911553,48958.3225942912,0.0,1.0
2008-04-29,29.25,29.3,29.15,29.19,389200,19.7754936994695,19.8092979622036,19.7078851740012,19.7349285841885,575667.043918372,0.0,1.0
2008-04-30,29.39,29.65,29.39,29.49,46300,19.8701456351251,20.0459278013426,19.8701456351251,19.9377541605934,68482.487495942,0.0,1.0
2008-05-01,29.71,29.79,29.17,29.17,146600,20.0864929166236,20.1405797369982,19.7214068790949,19.7214068790949,216836.558680455,0.0,1.0
2008-05-02,29.68,29.9,29.55,29.82,99400,20.0662103589831,20.2149491150133,19.9783192758743,20.1608622946387,147022.878123037,0.0,1.0
2008-05-05,29.63,29.77,29.62,29.66,162900,20.0324060962489,20.1270580319045,20.0256452437021,20.0526886538894,240945.944127192,0.0,1.0
2008-05-06,29.79,29.83,29.43,29.51,114500,20.1405797369982,20.1676231471855,19.8971890453124,19.951275865687,169357.339487804,0.0,1.0
2008-05-07,29.21,29.6518,29.21,29.55,894600,19.7484502892822,20.047144754801,19.7484502892822,19.9783192758743,1323205.90310734,0.0,1.0
2008-05-08,29.47,29.564,29.41,29.41,30600,19.9242324554997,19.9877844694399,19.8836673402187,19.8836673402187,45260.5640901906,0.0,1.0
2008-05-09,29.44,29.5,29.32,29.33,19400,19.9039498978592,19.9445150131402,19.8228196672973,19.8295805198441,28694.6059918202,0.0,1.0
2008-05-12,29.81,29.81,29.5101,29.52,22500,20.1541014420918,20.1541014420918,19.9513434742125,19.9580367182338,33279.8265369049,0.0,1.0
2008-05-13,29.47,29.55,29.39,29.52,154100,19.9242324554997,19.9783192758743,19.8701456351251,19.9580367182338,227929.834192757,0.0,1.0
2008-05-14,29.62,29.82,29.62,29.72,287100,20.0256452437021,20.1608622946387,20.0256452437021,20.0932537691704,424650.586610906,0.0,1.0
2008-05-15,30.12,30.14,29.8501,29.88,35900,20.3636878710435,20.3772095761371,20.1812124608046,20.2014274099196,53099.8121188837,0.0,1.0
2008-05-16,30.22,30.22,30.03,30.03,53400,20.4312963965117,20.4312963965117,20.302840198122,20.302840198122,78984.1216475877,0.0,1.0
2008-05-19,29.99,30.26,29.95,30.18,53400,20.2757967879347,20.458339806699,20.2487533777474,20.4042529863244,78984.1216475876,0.0,1.0
2008-05-20,29.95,30.03,29.7801,30.03,45500,20.2487533777474,20.302840198122,20.1338864929768,20.302840198122,67299.2047746298,0.0,1.0
2008-05-21,29.62,30.0199,29.62,29.84,31400,20.0256452437021,20.2960117370497,20.0256452437021,20.1743839997323,46443.8468115028,0.0,1.0
2008-05-22,29.79,29.8599,29.63,29.63,52500,20.1405797369982,20.1878380963005,20.0324060962489,20.0324060962489,77652.9285861112,0.0,1.0
2008-05-23,29.54,29.77,29.518,29.77,13200,19.9715584233275,20.1270580319045,19.9566845477245,20.1270580319045,19524.1649016508,0.0,1.0
2008-05-27,29.34,29.376,29.16,29.25,30100,19.8363413723909,19.8606804415595,19.7146460265481,19.7754936994695,44521.0123893706,0.0,1.0
2008-05-28,29.6,29.75,29.35,29.63,55900,20.0121235386085,20.1135363268109,19.8431022249378,20.0324060962489,82681.8801516879,0.0,1.0
2008-05-29,29.41,29.5,29.2236,29.24,44500,19.8836673402187,19.9445150131402,19.7576450487459,19.7687328469227,65820.1013729897,0.0,1.0
2008-05-30,29.7699,29.79,29.6408,29.76,27500,20.126990423379,20.1405797369982,20.0397078169995,20.1202971793577,40675.343545106,0.0,1.0
2008-06-02,29.35,29.48,29.21,29.48,190700,19.8431022249378,19.9309933080465,19.7484502892822,19.9309933080465,282065.018692789,0.0,1.0
2008-06-03,29.22,29.48,29.1484,29.46,37500,19.755211141829,19.9309933080465,19.7068034375937,19.9174716029529,55466.3775615082,0.0,1.0
2008-06-04,29.15,29.3,29.06,29.1,46900,19.7078851740012,19.8092979622036,19.6470375010798,19.6740809112671,69369.9495369262,0.0,1.0
2008-06-05,29.83,29.83,29.42,29.49,26800,20.1676231471855,20.1676231471855,19.8904281927656,19.9377541605934,39639.9711639578,0.0,1.0
2008-06-06,28.75,29.34,28.75,29.34,41900,19.4374510721281,19.8363413723909,19.4374510721281,19.8363413723909,61974.4325287252,0.0,1.0
2008-06-09,28.43,28.8,28.4,28.79,298900,19.2211037906297,19.4712553348623,19.2008212329892,19.4644944823155,442104.00675026,0.0,1.0
2008-06-10,28.18,28.29,28.088,28.09,81200,19.052082476959,19.1264518549741,18.9898826335282,18.9912348040375,120103.196213185,0.0,1.0
2008-06-11,27.73,28.09,27.72,28.08,101200,18.7478441123518,18.9912348040375,18.7410832598049,18.9844739514907,149685.26424599,0.0,1.0
2008-06-12,27.85,28.0099,27.67,27.83,31600,18.8289743429137,18.9370803751375,18.7072789970708,18.81545263782,46739.6674918308,0.0,1.0
2008-06-13,27.84,27.91,27.56,27.56,30300,18.8222134903669,18.8695394581947,18.6329096190557,18.6329096190557,44816.8330696985,0.0,1.0
2008-06-16,28.05,28.0956,27.75,27.75,52800,18.9641913938502,18.9950208814638,18.7613658174454,18.7613658174454,78096.6596066036,0.0,1.0
2008-06-17,27.95,28.1914,27.94,28.18,57200,18.896582868382,19.0597898488624,18.8898220158351,19.052082476959,84604.7145738202,0.0,1.0
2008-06-18,27.54,27.5668,27.4,27.51,35700,18.6193879139621,18.6375069987876,18.5247359783065,18.5991053563216,52803.9914385556,0.0,1.0
2008-06-19,27.03,27.21,26.858,27.21,50900,18.2745844340739,18.3962797799168,18.1582977702684,18.3962797799168,75286.3631434869,0.0,1.0
2008-06-20,26.43,26.68,26.33,26.42,31000,17.8689332812642,18.0379545949349,17.801324755796,17.8621724287174,45852.2054508468,0.0,1.0
2008-06-23,26.13,26.35,26.09,26.25,84900,17.6661077048594,17.8148464608896,17.6390642946721,17.7472379354213,125575.878799254,0.0,1.0
2008-06-24,26.19,26.34,25.8,25.92,52900,17.7066728201404,17.8080856083428,17.4429995708141,17.5241298013761,78244.5699467674,0.0,1.0
2008-06-25,25.75,25.91,25.56,25.64,33000,17.9201818957397,18.0315305987812,17.7879553108779,17.8436296623987,47418.6035021228,0.755802,1.0
2008-06-26,25.12,25.45,25.0832,25.35,54400,17.4817463775138,17.7114030775369,17.4561361758143,17.641810138136,78168.8494095602,0.0,1.0
2008-06-27,24.93,25.254,24.9101,25.1436,40700,17.3495197926521,17.5750009163111,17.3356707977113,17.4981703112125,58482.9443192847,0.0,1.0
2008-06-30,24.89,25.216,24.89,25.11,297200,17.3216826168917,17.5485555993387,17.3216826168917,17.4747870835737,427054.816994875,0.0,1.0
2008-07-01,24.72,24.784,24.3498,24.56,32900,17.2033746199101,17.2479141011267,16.9457415582479,17.0920259168686,47274.9107642376,0.0,1.0
2008-07-02,24.4,25.02,24.38,25.02,87200,16.9806772138271,17.4121534381129,16.9667586259469,17.4121534381129,125300.067435913,0.0,1.0
2008-07-03,24.66,24.79,24.47,24.63,299800,17.1616188562695,17.2520896774908,17.0293922714078,17.1407409744493,430790.828179893,0.0,1.0
2008-07-07,24.39,24.68,24.24,24.49,369400,16.973717919887,17.1755374441497,16.8693285107856,17.043310859288,530800.973748006,0.0,1.0
2008-07-08,24.55,24.59,24.09,24.17,81900,17.0850666229285,17.1129037986889,16.7649391016842,16.820613453205,117684.352327996,0.0,1.0
2008-07-09,24.33,24.83,24.33,24.81,76000,16.9319621562465,17.2799268532511,16.9319621562465,17.2660082653709,109206.480792768,0.0,1.0
2008-07-10,24.28,24.31,24.02,24.25,84800,16.897165686546,16.9180435683663,16.7162240441036,16.8762878047257,121851.441726667,0.0,1.0
2008-07-11,23.7,23.9,23.51,23.69,64300,16.4935266380206,16.6327125168225,16.3613000531588,16.4865673440805,92394.4304601969,0.0,1.0
2008-07-14,23.73,24.04,23.71,24.03,204800,16.5144045198409,16.7301426319838,16.5004859319607,16.7231833380437,294282.727188932,0.0,1.0
2008-07-15,23.3999,23.65,23.2096,23.33,191300,16.2846782268784,16.4587301683201,16.1522428631984,16.2360327622372,274884.207574427,0.0,1.0
2008-07-16,23.89,23.9,23.14,23.14,76400,16.6257532228824,16.6327125168225,16.1038061773754,16.1038061773754,109781.251744308,0.0,1.0
2008-07-17,24.58,24.6,24.2648,24.38,359100,17.1059445047488,17.119863092629,16.8865875597571,16.9667586259469,516000.621745827,0.0,1.0
2008-07-18,24.69,24.74,24.35,24.53,63700,17.1824967380898,17.2172932077903,16.9458807441267,17.0711480350483,91532.2740328857,0.0,1.0
2008-07-21,25.06,25.19,24.97,25.12,63400,17.4399906138733,17.5304614350945,17.3773569684124,17.4817463775138,91101.1958192297,0.0,1.0
2008-07-22,25.12,25.12,24.42,24.42,74500,17.4817463775138,17.4817463775138,16.9945958017073,16.9945958017073,107051.08972449,0.0,1.0
2008-07-23,25.14,25.29,25.04,25.08,27700,17.495664965394,17.6000543744954,17.4260720259931,17.4539092017535,39802.8883942062,0.0,1.0
2008-07-24,24.36,25.04,24.31,24.92,67300,16.9528400380668,17.4260720259931,16.9180435683663,17.342560498712,96705.2125967532,0.0,1.0
2008-07-25,24.39,24.53,24.31,24.31,33100,16.973717919887,17.0711480350483,16.9180435683663,16.9180435683663,47562.2962400081,0.0,1.0
2008-07-28,24.0,24.49,24.0,24.41,45000,16.7023054562234,17.043310859288,16.7023054562234,16.9876365077672,64661.7320483493,0.0,1.0
2008-07-29,24.33,24.33,24.01,24.01,16300,16.9319621562465,16.9319621562465,16.7092647501635,16.7092647501635,23421.9162752909,0.0,1.0
2008-07-30,24.49,24.49,24.2301,24.29,28300,17.043310859288,17.043310859288,16.8624388097849,16.9041249804861,40665.0448215174,0.0,1.0
2008-07-31,24.04,24.27,23.89,24.17,23100,16.7301426319838,16.8902063926059,16.6257532228824,16.820613453205,33193.0224514859,0.0,1.0
2008-08-01,23.79,24.11,23.77,24.06,33500,16.5561602834815,16.7788576895644,16.5422416956013,16.744061219864,48137.0671915488,0.0,1.0
2008-08-04,24.07,24.21,24.01,24.02,96500,16.7510205138041,16.8484506289654,16.7092647501635,16.7162240441036,138663.492059238,0.0,1.0
2008-08-05,25.0,25.0,24.63,24.63,32500,17.3982348502327,17.3982348502327,17.1407409744493,17.1407409744493,46700.1398126967,0.0,1.0
2008-08-06,25.32,25.3636,24.89,24.95,50200,17.6209322563157,17.6512747778945,17.3216826168917,17.3634383805322,72133.7544183807,0.0,1.0
2008-08-07,24.56,24.857,24.482,24.83,42900,17.0920259168686,17.2987169468894,17.0377434241359,17.2799268532511,61644.1845527597,0.0,1.0
2008-08-08,24.87,24.96,24.3555,24.39,35500,17.3077640290115,17.3703976744723,16.9497083557937,16.973717919887,51010.9219492533,0.0,1.0
2008-08-11,24.79,25.0,24.775,24.85,29600,17.2520896774908,17.3982348502327,17.2416507365806,17.2938454411313,42533.0504140252,0.0,1.0
2008-08-12,24.83,24.97,24.768,24.97,29200,17.2799268532511,17.3773569684124,17.2367792308226,17.3773569684124,41958.2794624845,0.0,1.0
2008-08-13,24.7,24.82,24.4456,24.67,31900,17.1894560320299,17.272967559311,17.012411594194,17.1685781502096,45837.9833853854,0.0,1.0
2008-08-14,24.28,24.48,24.25,24.29,56300,16.897165686546,17.0363515653479,16.8762878047257,16.9041249804861,80899.0114293793,0.0,1.0
2008-08-15,24.34,24.4,24.24,24.33,70300,16.9389214501866,16.9806772138271,16.8693285107856,16.9319621562465,101015.99473331,0.0,1.0
2008-08-18,24.11,24.4939,24.05,24.49,41800,16.7788576895644,17.0460249839246,16.7371019259239,17.043310859288,60063.5644360223,0.0,1.0
2008-08-19,23.74,23.82,23.65,23.76,60400,16.521363813781,16.5770381653017,16.4587301683201,16.5352824016612,86790.4136826732,0.0,1.0
2008-08-20,23.74,23.86,23.578,23.7,65800,16.521363813781,16.6048753410621,16.4086232519515,16.4935266380206,94549.8215284751,0.0,1.0
2008-08-21,23.91,23.96,23.74,23.81,25200,16.6396718107626,16.674468280463,16.521363813781,16.5700788713616,36210.5699470755,0.0,1.0
2008-08-22,24.26,24.28,24.12,24.12,31300,16.8832470986658,16.897165686546,16.7858169835045,16.7858169835045,44975.8269580741,0.0,1.0
2008-08-25,23.78,24.171,23.72,24.08,23700,16.5492009895414,16.821309382599,16.5074452259008,16.7579798077441,34055.1788787972,0.0,1.0
2008-08-26,23.75,23.87,23.67,23.67,34400,16.5283231077211,16.6118346350022,16.4726487562003,16.4726487562003,49430.3018325158,0.0,1.0
2008-08-27,24.06,24.1156,23.91,23.91,11600,16.744061219864,16.7827548941709,16.6396718107626,16.6396718107626,16668.3575946856,0.0,1.0
2008-08-28,24.42,24.43,24.32,24.36,13100,16.9945958017073,17.0015550956474,16.9250028623064,16.9528400380668,18823.7486629639,0.0,1.0
2008-08-29,24.2,24.45,24.2,24.32,12200,16.8414913350253,17.0154736835276,16.8414913350253,16.9250028623064,17530.5140219969,0.0,1.0
2008-09-02,24.42,24.74,24.37,24.69,150100,16.9945958017073,17.2172932077903,16.9597993320069,17.1824967380898,215682.799565716,0.0,1.0
2008-09-03,24.21,24.38,24.088,24.22,345600,16.8484506289654,16.9667586259469,16.7635472428962,16.8554099229055,496602.102131321,0.0,1.0
2008-09-04,23.35,24.088,23.31,24.08,342400,16.2499513501174,16.7635472428962,16.222114174357,16.7579798077441,492003.934518994,0.0,1.0
2008-09-05,23.52,23.541,23.189,23.32,47000,16.3682593470989,16.3828738643731,16.1379067176819,16.2290734682971,67535.5868060538,0.0,1.0
2008-09-08,23.61,23.94,23.25,23.94,89700,16.4308929925598,16.6605496925828,16.1803584107164,16.6605496925828,128892.385883043,0.0,1.0
2008-09-09,23.08,23.75,23.02,23.47,84500,16.0620504137348,16.5283231077211,16.0202946500943,16.3334628773985,121420.363513012,0.0,1.0
2008-09-10,23.17,23.42,23.1172,23.34,113700,16.1246840591957,16.298666407698,16.087938987192,16.2429920561773,163378.642975496,0.0,1.0
2008-09-11,23.11,23.11,22.49,22.5,42600,16.0829282955551,16.0829282955551,15.6514520712693,15.6584113652094,61213.1063391041,0.0,1.0
2008-09-12,23.41,23.46,23.03,23.08,39800,16.2917071137579,16.3265035834584,16.0272539440344,16.0620504137348,57189.7096783178,0.0,1.0
2008-09-15,22.65,22.93,22.02,22.59,305800,15.7628007743108,15.9576610046334,15.324365256085,15.7210450106703,439412.392453006,0.0,1.0
2008-09-16,22.33,22.4388,21.9,21.9,81200,15.5401033682279,15.6158204862961,15.2408537288039,15.2408537288039,116678.503162799,0.0,1.0
2008-09-17,21.33,21.9098,21.11,21.79,105100,14.8441739742186,15.2476738368652,14.6910695075365,15.1643014954628,151021.067517366,0.0,1.0
2008-09-18,22.02,22.23,21.1844,21.8,1141300,15.324365256085,15.4705104288269,14.7428466544508,15.1712607894029,1639965.21748402,0.0,1.0
2008-09-19,23.34,23.34,22.49,22.49,13100,16.2429920561773,16.2429920561773,15.6514520712693,15.6514520712693,18823.7486629639,0.0,1.0
2008-09-22,22.63,23.382,22.55,23.32,138500,15.7488821864307,16.2722210907257,15.6932078349099,16.2290734682971,199014.44197103,0.0,1.0
2008-09-23,22.17,22.74,22.06,22.66,516600,15.4287546651864,15.8254344197717,15.3522024318453,15.7697600682509,742316.683915048,0.0,1.0
2008-09-24,21.86,22.45,21.82,22.27,53700,15.2130165530435,15.623614895509,15.1851793772831,15.4983476045873,77163.0002443634,0.0,1.0
2008-09-25,22.63,22.74,22.37,22.37,49700,15.7488821864307,15.8254344197717,15.5679405439882,15.5679405439882,71415.2907289544,0.0,1.0
2008-09-26,21.96,22.099,21.7132,22.07,34500,15.2826094924444,15.3793436782117,15.1108541180029,15.3591617257854,49573.9945704012,0.0,1.0
2008-09-29,19.1,20.68,18.64,20.67,176700,13.2922514255778,14.3918198681125,12.9721239043335,14.3848605741724,253905.067843185,0.0,1.0
2008-09-30,20.11,20.113,19.575,19.75,70100,13.9951401135272,13.9972279017092,13.6228178877322,13.7446055316838,100728.60925754,0.0,1.0
2008-10-01,20.16,20.33,19.69,19.94,129800,14.0299365832277,14.1482445802092,13.7028497680433,13.8768321165456,186513.173775016,0.0,1.0
2008-10-02,19.67,20.04,19.49,19.9,218300,13.6889311801631,13.9464250559465,13.5636638892414,13.8489949407852,313681.246803437,0.0,1.0
2008-10-03,19.74,20.45,19.65,19.75,42900,13.7376462377437,14.2317561074904,13.6750125922829,13.7446055316838,61644.1845527599,0.0,1.0
2008-10-06,18.15,18.8,17.61,18.69,113300,12.631118501269,13.083472607375,12.2553166285039,13.006920374034,162803.872023954,0.0,1.0
2008-10-07,17.25,18.6,17.13,18.55,98400,12.0047820466606,12.9442867285731,11.9212705193795,12.9094902588727,141393.654079057,0.0,1.0
2008-10-08,16.426,17.6,16.29,17.24,79800,11.4313362259969,12.2483573345638,11.3366898284116,11.9978227527205,114666.804832406,0.0,1.0
2008-10-09,15.52,17.1099,15.4092,17.03,67800,10.8008241950245,11.9072823385599,10.7237152181682,11.8516775799785,97423.6762861793,0.0,1.0
2008-10-10,14.89,15.45,14.24,14.69,138400,10.3623886767986,10.7521091374438,9.91003457069255,10.2232027979967,198870.749233145,0.0,1.0
2008-10-13,17.03,17.03,15.82,15.85,18700,11.8516775799785,11.8516775799785,11.0096030132273,11.0304808950475,26870.5419845363,0.0,1.0
2008-10-14,16.96,17.86,16.5816,17.5,45100,11.8029625223979,12.4292989770063,11.5396228397048,12.1787643951629,64805.4247862344,0.0,1.0
2008-10-15,15.06,16.35,15.06,16.25,79500,10.4806966737802,11.3784455920522,10.4806966737802,11.3088526526513,114235.72661875,0.0,1.0
2008-10-16,15.92,15.92,14.83,15.59,174700,11.0791959526282,11.0791959526282,10.320632913158,10.8495392526051,251031.21308548,0.0,1.0
2008-10-17,15.03,15.65,14.64,14.64,204600,10.4598187919599,10.8912950162457,10.1884063282963,10.1884063282963,293995.341713162,0.0,1.0
2008-10-20,16.05,16.12,15.34,15.36,113400,11.1696667738494,11.2183818314301,10.6755569041028,10.689475491983,162947.56476184,0.0,1.0
2008-10-21,15.34,15.89,15.26,15.71,44200,10.6755569041028,11.0583180708079,10.619882552582,10.9330507798862,63512.1901452675,0.0,1.0
2008-10-22,14.11,14.83,13.9101,14.76,48200,9.81956374947134,10.320632913158,9.68044746360888,10.2719178555774,69259.8996606764,0.0,1.0
2008-10-23,14.66,14.8,13.89,14.48,53600,10.2023249161765,10.2997550313378,9.6664592827893,10.0770576252548,77019.307506478,0.0,1.0
2008-10-24,13.92,14.12,13.03,13.03,147700,9.68733716460958,9.82652304341144,9.06796000394129,9.06796000394129,212234.173856471,0.0,1.0
2008-10-27,13.05,13.6,13.05,13.11,56000,9.08187859182148,9.4646397585266,9.08187859182148,9.12363435546204,80467.9332157235,0.0,1.0
2008-10-28,13.98,13.98,12.886,13.2201,87900,9.72909292825013,9.72909292825013,8.96774617120395,9.20025618174246,126305.916601109,0.0,1.0
2008-10-29,14.5,14.858,14.16,14.25,45500,10.090976213135,10.3401189361903,9.85436021917181,9.91699386463265,65380.1957377752,0.0,1.0
2008-10-30,14.6408,14.9204,14.3208,14.79,32800,10.1889630718115,10.3835449303765,9.96626566572851,10.2927957373977,47131.2180263523,0.0,1.0
2008-10-31,14.95,15.1238,14.4136,14.5,41300,10.4041444404392,10.525096969118,10.0308479134926,10.090976213135,59345.1007465959,0.0,1.0
2008-11-03,14.94,15.13,14.786,14.97,44400,10.3971851464991,10.5294117313608,10.2900120198216,10.4180630283194,63799.5756210378,0.0,1.0
2008-11-04,16.28,16.35,15.5001,15.51,33800,11.3297305344715,11.3784455920522,10.7869752000837,10.7938649010844,48568.1454052048,0.0,1.0
2008-11-05,15.31,16.17,15.26,15.98,25400,10.6546790222825,11.2531783011305,10.619882552582,11.1209517162688,36497.9554228461,0.0,1.0
2008-11-06,14.52,15.53,14.34,15.32,75600,10.1048948010152,10.8077834889646,9.97962751009348,10.6616383162226,108631.709841226,0.0,1.0
2008-11-07,15.2101,15.27,14.75,14.99,37600,10.585155675821,10.6268418465221,10.2649585616373,10.4319816161995,54028.4694448429,0.0,1.0
2008-11-10,14.86,15.41,14.6207,15.41,17500,10.3415107949783,10.7242719616834,10.1749748909919,10.7242719616834,25146.2291299137,0.0,1.0
2008-11-11,14.58,14.8199,14.27,14.5,39800,10.1466505646557,10.3136040262786,9.93091245251283,10.090976213135,57189.7096783179,0.0,1.0
2008-11-12,13.91,14.2282,13.84,14.14,32300,9.68037787066948,9.90182260384324,9.63166281308883,9.84044163129162,46412.7543369263,0.0,1.0
2008-11-13,15.14,15.14,13.55,13.93,79500,10.5363710253009,10.5363710253009,9.42984328882613,9.69429645854967,114235.726618751,0.0,1.0
2008-11-14,14.15,14.71,14.15,14.41,46400,9.84740092523172,10.2371213858769,9.84740092523172,10.0283425676741,66673.4303787424,0.0,1.0
2008-11-17,13.82,14.2748,13.72,14.05,130300,9.61774422520864,9.93425291360408,9.54815128580771,9.77780798583079,187231.637464443,0.0,1.0
2008-11-18,13.93,14.2,13.57,13.66,69400,9.69429645854967,9.88219739493218,9.44376187670632,9.50639552216716,99722.7600923431,0.0,1.0
2008-11-19,12.964,13.94,12.95,13.94,29900,9.02202866393668,9.70125575248976,9.01228565242055,9.70125575248976,42964.1286276809,0.0,1.0
2008-11-20,12.18,13.13,12.18,12.89,163700,8.47642001903338,9.13755294334222,8.47642001903338,8.97052988877999,235225.011918106,0.0,1.0
2008-11-21,13.04,13.04,12.2,12.81,111700,9.07491929788138,9.07491929788138,8.49033860691356,8.91485553725924,160504.788217792,0.0,1.0
2008-11-24,13.83,14.03,13.17,13.17,36800,9.62470351914874,9.7638893979506,9.16539011910259,9.16539011910259,52878.9275417612,0.0,1.0
2008-11-25,13.83,14.04,13.45,14.04,54000,9.62470351914874,9.77084869189069,9.3602503494252,9.77084869189069,77594.0784580191,0.0,1.0
2008-11-26,13.92,14.0,13.512,13.512,26500,9.68733716460958,9.74301151613032,9.40339797185378,9.40339797185378,38078.5755395834,0.0,1.0
2008-11-28,13.79,13.83,13.68,13.78,8600,9.59686634338837,9.62470351914874,9.52031411004734,9.58990704944827,12357.575458129,0.0,1.0
2008-12-01,12.63,13.13,12.63,13.13,15100,8.78958824633757,9.13755294334222,8.78958824633757,9.13755294334222,21697.6034206683,0.0,1.0
2008-12-02,13.22,13.3356,12.98,13.23,8600,9.20018658880306,9.28063602675054,9.03316353424083,9.20714588274315,12357.575458129,0.0,1.0
2008-12-03,13.54,13.55,12.89,12.89,43500,9.42288399488604,9.42984328882613,8.97052988877999,8.97052988877999,62506.3409800709,0.0,1.0
2008-12-04,13.08,13.49,12.97,13.29,14300,9.10275647364176,9.38808752518557,9.02620424030073,9.24890164638371,20548.0615175865,0.0,1.0
2008-12-05,13.36,13.36,12.69,12.97,35400,9.29761670396436,9.29761670396436,8.83134400997813,9.02620424030073,50867.2292113681,0.0,1.0
2008-12-08,13.89,14.03,13.58,13.67,41300,9.6664592827893,9.7638893979506,9.45072117064641,9.51335481610725,59345.1007465961,0.0,1.0
2008-12-09,13.86,14.15,13.73,13.73,58000,9.64558140096902,9.84740092523172,9.55511057974781,9.55511057974781,83341.7879734279,0.0,1.0
2008-12-10,14.41,14.4547,14.1,14.125,16900,10.0283425676741,10.0594506115864,9.81260445553125,9.83000269038148,24284.0727026024,0.0,1.0
2008-12-11,14.29,14.62,14.22,14.32,20200,9.94483104039302,10.1744877404161,9.89611598281237,9.9657089222133,29025.9330528146,0.0,1.0
2008-12-12,14.48,14.5804,14.02,14.03,54100,10.0770576252548,10.1469289364133,9.75693010401051,9.7638893979506,77737.7711959042,0.0,1.0
2008-12-15,14.64,14.75,14.46,14.49,23600,10.1884063282963,10.2649585616373,10.0631390373746,10.0840169191949,33911.486140912,0.0,1.0
2008-12-16,15.523,15.533,14.64,14.67,79800,10.8029119832065,10.8098712771466,10.1884063282963,10.2092842101166,114666.804832406,0.0,1.0
2008-12-17,15.42,15.5948,15.13,15.15,26800,10.7312312556235,10.8528797136964,10.5294117313608,10.543330319241,38509.6537532393,0.0,1.0
2008-12-18,15.06,15.542,15.01,15.54,38400,10.4806966737802,10.8161346416927,10.4459002040797,10.8147427829047,55178.0113479247,0.0,1.0
2008-12-19,14.92,15.28,14.85,15.2,74500,10.3832665586189,10.6338011404622,10.3345515010382,10.5781267889415,107051.089724489,0.0,1.0
2008-12-22,14.71,15.0,14.57,14.93,163200,10.2371213858769,10.4389409101396,10.1396912707156,10.390225852559,234506.548228681,0.0,1.0
2008-12-23,14.51,14.79,14.46,14.7164,44100,10.3409902397916,10.5405407061694,10.3053562279384,10.4880874407215,61879.0836430473,0.349252,1.0
2008-12-24,14.48,14.57,13.69,14.43,42500,10.3196098326797,10.3837510540154,9.75659244539952,10.2839758208265,59634.0375244786,0.0,1.0
2008-12-26,14.56,14.63,14.44,14.52,39200,10.3766242516448,10.4265118682392,10.2911026231972,10.3481170421622,55003.6299049308,0.0,1.0
2008-12-29,14.52,14.8995,14.3,14.77,41700,10.3481170421622,10.6185791921278,10.1913273900083,10.5262871014281,58511.5144651946,0.0,1.0
2008-12-30,14.94,14.95,14.58,14.72,65100,10.6474427417289,10.6545695440996,10.3908778563861,10.4906530895749,91345.3139492604,0.0,1.0
2008-12-31,14.92,14.96,14.78,14.95,132000,10.6331891369876,10.6616963464702,10.5334139037988,10.6545695440996,185216.304781911,0.0,1.0
2009-01-02,15.37,15.45,15.04,15.08,22200,10.9538952436662,11.0109096626313,10.7187107654353,10.7472179749178,31150.0148951395,0.0,1.0
2009-01-05,15.1,15.25,14.98,15.11,33800,10.7614715796591,10.8683736152186,10.6759499512115,10.7685983820297,47426.5992547617,0.0,1.0
2009-01-06,15.26,15.342,14.98,15.0,29100,10.8755004175892,10.9339401970285,10.6759499512115,10.6902035559527,40831.7762814667,0.0,1.0
2009-01-07,15.16,15.3299,15.0,15.13,26900,10.8042323938829,10.92531676616,10.6902035559527,10.782851986771,37744.8378684347,0.0,1.0
2009-01-08,15.37,15.41,15.04,15.04,163000,10.9538952436662,10.9824024531488,10.7187107654353,10.7187107654353,228714.073329178,0.0,1.0
2009-01-09,15.04,15.2432,15.04,15.19,32200,10.7187107654353,10.8635273896066,10.7187107654353,10.8256128009948,45181.5531361931,0.0,1.0
2009-01-12,14.69,15.0,14.6156,15.0,15800,10.469272682463,10.6902035559527,10.4162492728255,10.6902035559527,22169.8304208651,0.0,1.0
2009-01-13,14.51,14.61,14.37,14.57,77600,10.3409902397916,10.412258263498,10.2412150066027,10.3837510540154,108884.736750578,0.0,1.0
2009-01-14,13.8,14.1,13.73,14.1,50300,9.83498727147651,10.0487913425956,9.78509965488207,10.0487913425956,70578.6373525006,0.0,1.0
2009-01-15,13.93,13.986,13.48,13.73,13500,9.92763570229477,9.96754579557033,9.60692959561619,9.78509965488207,18942.5766254226,0.0,1.0
2009-01-16,14.09,14.25,13.7706,14.22,18200,10.0416645402249,10.1556933781551,9.81403447250684,10.1343129710432,25537.399598718,0.0,1.0
2009-01-20,12.87,13.48,12.87,13.48,266700,9.17219465100744,9.60692959561619,9.17219465100744,9.60692959561619,374221.124888905,0.0,1.0
2009-01-21,13.62,13.62,13.01,13.01,341700,9.70670482880508,9.70670482880508,9.27196988419633,9.27196988419633,479457.661696808,0.0,1.0
2009-01-22,13.27,13.36,12.91,13.0,38200,9.45726674583285,9.52140796716856,9.20070186048998,9.2648430818257,53600.4760808255,0.0,1.0
2009-01-23,13.09,13.23,12.6,12.71,50900,9.32898430316142,9.42875953635031,8.97977098700029,9.05816581307728,71420.5296469638,0.0,1.0
2009-01-26,13.6,13.79,13.4,13.4,15400,9.69245122406381,9.82786046910588,9.5499151766511,9.5499151766511,21608.5688912228,0.0,1.0
2009-01-27,13.82,13.88,13.58,13.62,39100,9.84924087621778,9.89200169044159,9.67819761932254,9.70670482880508,54863.3145225204,0.0,1.0
2009-01-28,14.2,14.366,14.14,14.22,14500,10.1200593663019,10.2383642856545,10.0772985520781,10.1343129710432,20345.730449528,0.0,1.0
2009-01-29,13.53,13.98,13.48,13.98,13500,9.64256360746936,9.96326971414794,9.60692959561619,9.96326971414794,18942.5766254226,0.0,1.0
2009-01-30,13.39,13.65,13.28,13.51,64500,9.54278837428047,9.72808523591698,9.46439354820348,9.62831000272809,90503.421654797,0.0,1.0
2009-02-02,13.3008,13.41,12.96,13.0,83600,9.4792172971344,9.55704197902174,9.23633587234316,9.2648430818257,117303.65969521,0.0,1.0
2009-02-03,13.78,13.94,13.35,13.41,47900,9.82073366673524,9.9347625046654,9.51428116479793,9.55704197902174,67211.0681746477,0.0,1.0
2009-02-04,13.49,13.97,13.4672,13.57,120800,9.61405639798682,9.95614291177731,9.59780728858177,9.6710708169519,169500.98195193,0.0,1.0
2009-02-05,13.55,13.75,13.14,13.43,149000,9.65681721221063,9.79935325962334,9.36461831501459,9.57129558376301,209069.919791702,0.0,1.0
2009-02-06,14.0806,14.136,13.69,13.69,120800,10.0349653459965,10.0744478311299,9.75659244539952,9.75659244539952,169500.98195193,0.0,1.0
2009-02-09,14.2,14.32,14.0638,14.17,34700,10.1200593663019,10.2055809947495,10.0229923180139,10.09867895919,48689.4376964567,0.0,1.0
2009-02-10,13.34,14.06,13.34,13.91,30400,9.50715436242729,10.020284133113,9.50715436242729,9.9133820975535,42655.8762528036,0.0,1.0
2009-02-11,13.63,13.74,13.42,13.6,197500,9.71383163117572,9.7922264572527,9.56416878139238,9.69245122406381,277122.880260812,0.0,1.0
2009-02-12,13.516,13.516,13.1372,13.18,19600,9.63258608415047,9.63258608415047,9.36262281035081,9.39312552449713,27501.8149524654,0.0,1.0
2009-02-13,13.37,13.54,13.3,13.42,73800,9.5285347695392,9.64969040984,9.47864715294475,9.56416878139238,103552.752218977,0.0,1.0
2009-02-17,12.43,12.82,12.42,12.82,27700,8.85861534669949,9.13656063915427,8.85148854432886,9.13656063915427,38867.360927719,0.0,1.0
2009-02-18,12.38,12.58,12.22,12.58,34300,8.82298133484632,8.96551738225902,8.70895249691616,8.96551738225902,48128.1761668145,0.0,1.0
2009-02-19,12.36,12.82,12.34,12.68,36800,8.80872773010505,9.13656063915427,8.79447412536378,9.03678540596537,51636.060727078,0.0,1.0
2009-02-20,12.18,12.34,11.94,11.94,62200,8.68044528743362,8.79447412536378,8.50940203053837,8.50940203053837,87276.1678593546,0.0,1.0
2009-02-23,11.64,12.3,11.6106,12.3,31200,8.29559795941932,8.76596691588124,8.27464516044965,8.76596691588124,43778.3993120878,0.0,1.0
2009-02-24,12.26,12.31,11.69,11.7,123300,8.7374597063987,8.77309371825187,8.33123197127249,8.33835877364313,173008.866512193,0.0,1.0
2009-02-25,11.88,12.1,11.72,11.96,58800,8.46664121631456,8.62343086846854,8.3526123783844,8.52365563527964,82505.4448573963,0.0,1.0
2009-02-26,11.74,12.13,11.72,12.13,45300,8.36686598312567,8.64481127558044,8.3526123783844,8.64481127558044,63562.8682319737,0.0,1.0
2009-02-27,11.76,12.0,11.52,11.59,88400,8.38111958786694,8.55216284476218,8.2100763309717,8.25996394756614,124038.798050916,0.0,1.0
2009-03-02,11.19,11.5644,11.13,11.33,121400,7.97489185274074,8.24171933349732,7.93213103851693,8.07466708592963,170342.874246393,0.0,1.0
2009-03-03,10.95,11.15,10.7,11.01,252200,7.80384859584549,7.9463846432582,7.62567853657961,7.8466094100693,353875.394439377,0.0,1.0
2009-03-04,11.32,11.48,11.01,11.01,83400,8.06754028355899,8.18156912148916,7.8466094100693,7.8466094100693,117023.028930389,0.0,1.0
2009-03-05,10.72,10.981,10.59,10.89,27800,7.63993214132088,7.82594168319446,7.54728371050263,7.76108778162168,39007.6763101296,0.0,1.0
2009-03-06,10.72,10.9104,10.49,10.82,52700,7.63993214132088,7.77562645845778,7.47601568679628,7.71120016502724,73946.2065303535,0.0,1.0
2009-03-09,10.46,10.77,10.42,10.42,49500,7.45463527968437,7.67556615317406,7.42612807020183,7.42612807020183,69456.1142932163,0.0,1.0
2009-03-10,11.31,11.4,11.0,11.0,57300,8.06041348118836,8.12455470252407,7.83948260769867,7.83948260769867,80400.7141212382,0.0,1.0
2009-03-11,11.26,11.48,11.17,11.42,57100,8.02477946933518,8.18156912148916,7.96063824799947,8.13880830726534,80120.0833564172,0.0,1.0
2009-03-12,11.69,11.75,11.14,11.25,38700,8.33123197127249,8.37399278549631,7.93925784088756,8.01765266696455,54302.0529928782,0.0,1.0
2009-03-13,11.76,11.8,11.47,11.7,43300,8.38111958786694,8.40962679734948,8.17444231911852,8.33835877364313,60756.5605837629,0.0,1.0
2009-03-16,11.8,12.07,11.78,11.94,78100,8.40962679734948,8.60205046135663,8.39537319260821,8.50940203053837,109586.31366263,0.0,1.0
2009-03-17,12.04,12.04,11.7,11.76,56600,8.58067005424472,8.58067005424472,8.33835877364313,8.38111958786694,79418.5064443645,0.0,1.0
2009-03-18,12.48,12.58,11.79,11.82,80800,8.89424935855267,8.96551738225902,8.40249999497884,8.42388040209075,113374.828987715,0.0,1.0
2009-03-19,12.29,12.63,12.25,12.48,243000,8.7588401135106,9.0011513941122,8.73033290402806,8.89424935855267,340966.379257607,0.0,1.0
2009-03-20,12.27,12.5475,12.21,12.38,113900,8.74458650876933,8.94235527455446,8.70182569454552,8.82298133484632,159819.220565603,0.0,1.0
2009-03-23,13.14,13.17,12.57,12.68,71000,9.36461831501459,9.3859987221265,8.95839057988839,9.03678540596537,99623.921511482,0.0,1.0
2009-03-24,12.62,12.91,12.61,12.79,20400,8.99402459174156,9.20070186048998,8.98689778937093,9.11518023204236,28624.3380117498,0.0,1.0
2009-03-25,13.03,13.1064,12.76,12.8564,37800,9.2862234889376,9.34067225904926,9.09379982493046,9.16250219978338,53039.2145511834,0.0,1.0
2009-03-26,13.12,13.1828,12.9,12.99,41100,9.35036471027332,9.39512102916091,9.19357505811935,9.25771627945506,57669.6221707311,0.0,1.0
2009-03-27,12.54,12.69,12.51,12.65,33700,8.93701017277648,9.04391220833601,8.91562976566458,9.01540499885347,47286.2838723513,0.0,1.0
2009-03-30,12.05,12.16,11.94,12.1,62500,8.58779685661536,8.66619168269235,8.50940203053837,8.62343086846854,87697.1140065862,0.0,1.0
2009-03-31,12.46,12.57,12.2668,12.3053,64100,8.8799957538114,8.95839057988839,8.74230593201073,8.76974412113768,89942.1601251548,0.0,1.0
2009-04-01,12.73,12.79,12.2796,12.3,105700,9.07241941781855,9.11518023204236,8.75142823904514,8.76596691588124,148313.359207939,0.0,1.0
2009-04-02,13.21,13.45,13.14,13.17,149800,9.41450593160904,9.58554918850428,9.36461831501459,9.3859987221265,210192.442850986,0.0,1.0
2009-04-03,13.45,13.45,13.11,13.22,146000,9.58554918850428,9.58554918850428,9.34323790790268,9.42163273397967,204860.458319385,0.0,1.0
2009-04-06,13.15,13.2,13.03,13.164,20600,9.37174511738523,9.4073791292384,9.2862234889376,9.38172264070412,28904.9687765708,0.0,1.0
2009-04-07,12.85,13.04,12.81,12.9,41600,9.15794104626617,9.29335029130824,9.12943383678363,9.19357505811935,58371.1990827838,0.0,1.0
2009-04-08,13.0816,13.23,12.91,13.04,67800,9.32299778917008,9.42875953635031,9.20070186048998,9.29335029130824,95133.8292743448,0.0,1.0
2009-04-09,13.26,13.33,13.138,13.2829,24300,9.45013994346221,9.50002756005666,9.36319295454046,9.46646032089097,34096.6379257607,0.0,1.0
2009-04-13,13.54,13.64,13.26,13.26,121400,9.64969040984,9.72095843354635,9.45013994346221,9.45013994346221,170342.874246393,0.0,1.0
2009-04-14,13.28,13.43,13.23,13.38,162000,9.46439354820348,9.57129558376301,9.42875953635031,9.53566157190984,227310.919505072,0.0,1.0
2009-04-15,13.58,13.63,13.2553,13.35,80400,9.67819761932254,9.71383163117572,9.44679034634802,9.51428116479793,112813.567458072,0.0,1.0
2009-04-16,13.6,13.65,13.42,13.55,72000,9.69245122406381,9.72808523591698,9.56416878139238,9.65681721221063,101027.075335587,0.0,1.0
2009-04-17,13.64,13.7072,13.5068,13.61,99700,9.72095843354635,9.76885054547702,9.62602942596949,9.69957802643444,139894.436263306,0.0,1.0
2009-04-20,12.98,13.33,12.93,13.33,53800,9.25058947708443,9.50002756005666,9.21495546523125,9.50002756005666,75489.6757368694,0.0,1.0
2009-04-21,13.29,13.29,12.79,12.79,64300,9.47152035057412,9.47152035057412,9.11518023204236,9.11518023204236,90222.7908899759,0.0,1.0
2009-04-22,13.05,13.31,12.98,13.03,74700,9.30047709367888,9.48577395531539,9.25058947708443,9.2862234889376,104815.590660672,0.0,1.0
2009-04-23,13.47,13.47,13.1756,13.3248,117800,9.59980279324555,9.59980279324555,9.38998973145405,9.49632162282393,165291.520479614,0.0,1.0
2009-04-24,13.53,13.63,13.44,13.55,114000,9.64256360746936,9.71383163117572,9.57842238613365,9.65681721221063,159959.535948013,0.0,1.0
2009-04-27,13.27,13.49,13.1684,13.274,48100,9.45726674583285,9.61405639798682,9.3848584337472,9.4601174667811,67491.6989394687,0.0,1.0
2009-04-28,13.33,13.46,13.08,13.08,43700,9.50002756005666,9.59267599087492,9.32185750079078,9.32185750079078,61317.8221134051,0.0,1.0
2009-04-29,13.81,13.96,13.61,13.62,13000,9.84211407384715,9.94901610940667,9.69957802643444,9.70670482880508,18240.9997133699,0.0,1.0
2009-04-30,13.85,14.14,13.76,14.0374,82600,9.87062128332969,10.0772985520781,9.80648006199397,10.0041775597554,115900.505871104,0.0,1.0
2009-05-01,14.02,14.032,13.87,13.98,14500,9.99177692363048,10.0003290864752,9.88487488807096,9.96326971414794,20345.730449528,0.0,1.0
2009-05-04,14.74,14.74,14.36,14.36,42700,10.5049066943162,10.5049066943162,10.2340882042321,10.2340882042321,59914.6682892998,0.0,1.0
2009-05-05,14.68,14.77,14.52,14.73,20500,10.4621458800924,10.5262871014281,10.3481170421622,10.4977798919456,28764.6533941603,0.0,1.0
2009-05-06,14.91,14.976,14.71,14.86,94900,10.626062334617,10.6730992302632,10.4835262872043,10.5904283227638,133159.297907601,0.0,1.0
2009-05-07,14.93,15.25,14.8556,15.21,31500,10.6403159393583,10.8683736152186,10.5872925297208,10.8398664057361,44199.3454593194,0.0,1.0
2009-05-08,15.58,15.5816,15.17,15.18,16700,11.1035580934496,11.1046983818289,10.8113591962535,10.8184859986242,23432.6688625598,0.0,1.0
2009-05-11,15.17,15.2899,15.1,15.14,26300,10.8113591962535,10.8968095566774,10.7614715796591,10.7899787891416,36902.9455739716,0.0,1.0
2009-05-12,15.34,15.5,15.1316,15.49,29300,10.9325148365543,11.0465436744845,10.7839922751503,11.0394168721139,41112.4070462877,0.0,1.0
2009-05-13,14.8,14.9683,14.74,14.85,46500,10.54766750854,10.6676115924378,10.5049066943162,10.5833015203932,65246.6528209003,0.0,1.0
2009-05-14,14.9399,15.01,14.81,14.86,28000,10.6473714737052,10.6973303583234,10.5547943109107,10.5904283227638,39288.3070749507,0.0,1.0
2009-05-15,14.87,15.1836,14.79,15.01,18700,10.5975551251345,10.8210516474776,10.5405407061694,10.6973303583234,26238.9765107705,0.0,1.0
2009-05-18,15.58,15.58,15.2424,15.28,48400,11.1035580934496,11.1035580934496,10.8629572454169,10.8897540223305,67912.6450867002,0.0,1.0
2009-05-19,15.62,15.7552,15.48,15.5,178700,11.1320653029321,11.2284196709831,11.0322900697432,11.0465436744845,250743.588367632,0.0,1.0
2009-05-20,15.77,16.01,15.77,15.86,134400,11.2389673384916,11.4100105953869,11.2389673384916,11.3031085598274,188583.873959764,0.0,1.0
2009-05-21,15.79,15.85,15.62,15.69,51100,11.2532209432329,11.2959817574567,11.1320653029321,11.1819529195266,71701.1604117849,0.0,1.0
2009-05-22,15.86,16.0032,15.847,15.92,26000,11.3031085598274,11.4051643697748,11.2938437167455,11.3458693740512,36481.9994267397,0.0,1.0
2009-05-26,16.17,16.2199,15.57,15.75,191000,11.524039433317,11.5596021771465,11.0964312910789,11.2247137337504,268002.380404129,0.0,1.0
2009-05-27,15.75,16.15,15.69,15.97,59000,11.2247137337504,11.5097858285758,11.1819529195266,11.3815033859043,82786.0756222171,0.0,1.0
2009-05-28,15.83,15.93,15.55,15.78,123500,11.2817281527154,11.3529961764218,11.0821776863377,11.2460941408623,173289.497277015,0.0,1.0
2009-05-29,15.9,15.96,15.71,15.96,116900,11.3316157693099,11.3743765835337,11.1962065242678,11.3743765835337,164028.682037919,0.0,1.0
2009-06-01,16.19,16.35,16.12,16.18,39700,11.5382930380583,11.6523218759885,11.4884054214639,11.5311662356877,55705.2068169836,0.0,1.0
2009-06-02,16.5,16.55,16.31,16.33,151800,11.759223911548,11.7948579234012,11.6238146665059,11.6380682712472,212998.750499197,0.0,1.0
2009-06-03,16.08,16.26,15.9,16.26,76100,11.4598982119813,11.5881806546528,11.3316157693099,11.5881806546528,106780.00601442,0.0,1.0
2009-06-04,16.14,16.21,16.02,16.05,136100,11.5026590262051,11.5525466427996,11.4171373977575,11.4385178048694,190969.235460743,0.0,1.0
2009-06-05,15.91,16.29,15.81,16.29,63500,11.3387425716805,11.6095610617647,11.2674745479742,11.6095610617647,89100.2678306918,0.0,1.0
2009-06-08,15.83,15.91,15.62,15.68,52000,11.2817281527154,11.3387425716805,11.1320653029321,11.1748261171559,72963.99885348,0.0,1.0
2009-06-09,15.9599,15.9999,15.74,15.8494,15700,11.37430531551,11.4028125249925,11.2175869313797,11.2955541493145,22029.5150384545,0.0,1.0
2009-06-10,15.92,16.14,15.75,16.14,170800,11.3458693740512,11.5026590262051,11.2247137337504,11.5026590262051,239658.673157198,0.0,1.0
2009-06-11,16.06,16.21,15.98,16.0,177400,11.4456446072401,11.5525466427996,11.388630188275,11.4028837930162,248919.488396293,0.0,1.0
2009-06-12,15.97,16.01,15.79,15.8584,73900,11.3815033859043,11.4100105953869,11.2532209432329,11.3019682714481,103693.067601388,0.0,1.0
2009-06-15,15.41,15.71,15.24,15.71,82700,10.9824024531488,11.1962065242678,10.861246812848,11.1962065242678,116040.821253515,0.0,1.0
2009-06-16,15.14,15.4,15.06,15.36,49200,10.7899787891416,10.9752756507781,10.7329643701765,10.9467684412956,69035.1681459848,0.0,1.0
2009-06-17,15.1118,15.19,14.89,15.07,26900,10.7698812064564,10.8256128009948,10.6118087298757,10.7400911725472,37744.8378684348,0.0,1.0
2009-06-18,15.2,15.38,15.1,15.1,49700,10.8327396033654,10.9610220460369,10.7614715796591,10.7614715796591,69736.7450580376,0.0,1.0
2009-06-19,15.35,15.43,15.28,15.43,30700,10.939641638925,10.99665605789,10.8897540223305,10.99665605789,43076.822400035,0.0,1.0
2009-06-22,14.89,15.0599,14.8201,15.01,48600,10.6118087298757,10.7328931021528,10.561992381305,10.6973303583234,68193.2758515217,0.0,1.0
2009-06-23,14.83,14.95,14.63,14.8,86300,10.7891855760378,10.8764884937131,10.6436807132456,10.7673598466189,118621.465075402,0.308887,1.0
2009-06-24,14.87,15.1796,14.82,15.06,84100,10.8182865485962,11.0435280761984,10.7819103328982,10.9565161682487,115597.51115691,0.0,1.0
2009-06-25,15.25,15.28,14.88,14.88,75400,11.0947457879013,11.1165715173201,10.8255617917358,10.8255617917358,103639.147933781,0.0,1.0
2009-06-26,15.25,15.3196,15.166,15.3,75600,11.0947457879013,11.1453814801529,11.0336337455286,11.1311220035993,103914.052835462,0.0,1.0
2009-06-29,15.45,15.49,15.35,15.39,118300,11.2402506506934,11.2693516232519,11.1674982192974,11.1965991918558,162606.249344382,0.0,1.0
2009-06-30,15.2924,15.45,15.142,15.45,56800,11.1255928188132,11.2402506506934,11.0161731619935,11.2402506506934,78072.9920774376,0.0,1.0
2009-07-01,15.5699,15.72,15.47,15.47,192200,11.3274808159373,11.4366822154628,11.2548011369726,11.2548011369726,264183.610515555,0.0,1.0
2009-07-02,15.14,15.3,15.14,15.3,121300,11.0147181133656,11.1311220035993,11.0147181133656,11.1311220035993,166729.822869598,0.0,1.0
2009-07-06,15.08,15.08,14.85,14.85,53700,10.971066654528,10.971066654528,10.803736062317,10.803736062317,73811.9661013799,0.0,1.0
2009-07-07,14.77,15.06,14.75,15.01,84800,10.7455341172001,10.9565161682487,10.7309836309209,10.9201399525507,116559.678312794,0.0,1.0
2009-07-08,14.65,14.85,14.5,14.85,46900,10.6582311995248,10.803736062317,10.5491025524307,10.803736062317,64465.1994442224,0.0,1.0
2009-07-09,14.91,14.9552,14.78,14.812,56400,10.8473875211546,10.8802716201457,10.7528093603397,10.7760901383865,77523.1822740755,0.0,1.0
2009-07-10,14.65,14.67,14.53,14.54,31400,10.6582311995248,10.6727816858041,10.5709282818495,10.5782035249892,43160.0695639357,0.0,1.0
2009-07-13,15.07,15.11,14.74,14.75,16400,10.9637914113883,10.9928923839468,10.7237083877813,10.7309836309209,22542.2019378518,0.0,1.0
2009-07-14,15.22,15.3,14.97,15.07,585700,11.0729200584825,11.1311220035993,10.8910389799923,10.9637914113883,805059.004573151,0.0,1.0
2009-07-15,15.77,15.858,15.5744,15.6299,81800,11.4730584311609,11.5370805707894,11.3307546753501,11.371132274775,112436.104787577,0.0,1.0
2009-07-16,16.16,16.17,15.9,16.0,65300,11.7567929136056,11.7640681567452,11.5676365919758,11.6403890233718,89756.4503988847,0.0,1.0
2009-07-17,16.2331,16.2704,16.12,16.14,16200,11.8099749409561,11.8371115978668,11.7276919410471,11.7422424273263,22267.2970361705,0.0,1.0
2009-07-20,16.43,16.43,16.254,16.38,24900,11.953224478375,11.953224478375,11.8251801991179,11.9168482626769,34225.6602592991,0.0,1.0
2009-07-21,16.4199,16.6599,16.33,16.6,45600,11.9458764828039,12.1204823181545,11.8804720469789,12.0769036117483,62678.3175832952,0.0,1.0
2009-07-22,16.5204,16.68,16.396,16.41,39500,12.018992676357,12.1351055568651,11.9284886517003,11.9386739920957,54293.7180820208,0.0,1.0
2009-07-23,16.78,16.86,16.53,16.53,44400,12.2078579882612,12.2660599333781,12.025976909771,12.025976909771,61028.8881732083,0.0,1.0
2009-07-24,16.91,16.91,16.6172,16.71,61700,12.3024361490761,12.3024361490761,12.0894170299484,12.156931286284,84808.162168625,0.0,1.0
2009-07-27,16.91,16.94,16.78,16.83,33700,12.3024361490761,12.3242618784949,12.2078579882612,12.2442342039592,46321.4759332684,0.0,1.0
2009-07-28,16.75,16.78,16.536,16.68,40300,12.1860322588424,12.2078579882612,12.0303420556548,12.1351055568651,55393.3376887452,0.0,1.0
2009-07-29,16.86,16.9,16.71,16.71,31400,12.2660599333781,12.2951609059365,12.156931286284,12.156931286284,43160.0695639354,0.0,1.0
2009-07-30,17.025,17.1899,16.99,17.0,26900,12.3861014451816,12.5060702045537,12.360638094193,12.3679133373326,36974.7092761103,0.0,1.0
2009-07-31,17.43,17.5199,17.23,17.23,75700,12.6807487923357,12.7461532281608,12.5352439295435,12.5352439295435,104051.505286303,0.0,1.0
2009-08-03,17.93,17.95,17.724,17.76,56500,13.0445109493161,13.0590614355953,12.8946409406402,12.9208318159427,77660.6347249156,0.0,1.0
2009-08-04,17.84,17.91,17.64,17.81,87200,12.9790337610596,13.0299604630368,12.8335288982674,12.9572080316408,119858.537132967,0.0,1.0
2009-08-05,17.84,17.99,17.6,17.95,520400,12.9790337610596,13.0881624081537,12.804427925709,13.0590614355953,715302.554174269,0.0,1.0
2009-08-06,17.75,17.95,17.66,17.95,2158500,12.9135565728031,13.0590614355953,12.8480793845467,13.0590614355953,2966911.15139347,0.0,1.0
2009-08-07,17.78,17.95,17.78,17.9,19500,12.935382302222,13.0590614355953,12.935382302222,13.0226852198972,26803.2279139089,0.0,1.0
2009-08-10,17.71,17.73,17.58,17.65,173500,12.8844556002447,12.8990060865239,12.7898774394298,12.8408041414071,238480.00220837,0.0,1.0
2009-08-11,17.51,17.62,17.37,17.51,505600,12.7389507374526,12.8189784119882,12.637097333498,12.7389507374526,694959.591449864,0.0,1.0
2009-08-12,17.9,18.0,17.57,17.57,107600,13.0226852198972,13.0954376512933,12.7826021962902,12.7826021962902,147898.837104442,0.0,1.0
2009-08-13,18.07,18.14,17.8923,18.06,29000,13.1463643532706,13.1972910552478,13.0170832826797,13.139089110131,39861.210743762,0.0,1.0
2009-08-14,17.8601,17.96,17.73,17.93,47000,12.9936569997702,13.0663366787349,12.8990060865239,13.0445109493161,64602.6518950628,0.0,1.0
2009-08-17,17.34,17.38,16.75,17.36,76300,12.6152716040792,12.6443725766377,12.1860322588424,12.6298220903584,104876.219991347,0.0,1.0
2009-08-18,17.4901,17.6,17.31,17.34,74500,12.7244730036047,12.804427925709,12.5934458746604,12.6152716040792,102402.075876217,0.0,1.0
2009-08-19,17.72,17.81,17.3776,17.5,13700,12.8917308433843,12.9572080316408,12.6426265182842,12.7316754943129,18830.9857651566,0.0,1.0
2009-08-20,17.91,17.93,17.731,17.7762,18100,13.0299604630368,13.0445109493161,12.8997336108379,12.9326177098289,24878.8936021413,0.0,1.0
2009-08-21,18.39,18.4294,18.15,18.15,20100,13.379172133738,13.4078365917081,13.2045662983874,13.2045662983874,27627.9426189524,0.0,1.0
2009-08-24,18.39,18.61,18.31,18.5,296900,13.379172133738,13.5392274828094,13.3209701886211,13.4591998082737,408096.32654562,0.0,1.0
2009-08-25,18.66,18.8,18.62,18.63,282900,13.5756036985074,13.6774571024619,13.546502725949,13.5537779690886,388852.983427942,0.0,1.0
2009-08-26,18.64,18.69,18.51,18.65,73200,13.5610532122282,13.5974294279262,13.4664750514133,13.5683284553678,100615.194015289,0.0,1.0
2009-08-27,18.75,18.81,18.4,18.63,87600,13.6410808867639,13.6847323456015,13.3864473768776,13.5537779690886,120408.346936329,0.0,1.0
2009-08-28,18.77,18.97,18.698,18.83,19900,13.6556313730431,13.8011362358352,13.6032496224379,13.6992828318807,27353.0377172712,0.0,1.0
2009-08-31,18.52,18.63,18.4045,18.48,60300,13.4737502945529,13.5537779690886,13.3897212362904,13.4446493219945,82883.8278568571,0.0,1.0
2009-09-01,18.0,18.6,17.94,18.36,143400,13.0954376512933,13.5319522396698,13.0517861924557,13.3573464043192,197106.814505362,0.0,1.0
2009-09-02,17.82,17.96,17.66,17.74,103400,12.9644832747804,13.0663366787349,12.8480793845467,12.9062813296635,142125.834169138,0.0,1.0
2009-09-03,18.04,18.12,17.8907,18.05,61300,13.1245386238517,13.1827405689686,13.0159192437774,13.1318138669914,84258.352365263,0.0,1.0
2009-09-04,18.38,18.45,18.03,18.03,40200,13.3718968905984,13.4228235925756,13.1172633807121,13.1172633807121,55255.8852379047,0.0,1.0
2009-09-08,19.036,19.06,18.93,18.93,38500,13.8491528405566,13.8666134240917,13.7720352632768,13.7720352632768,52919.1935736154,0.0,1.0
2009-09-09,19.2,19.29,19.06,19.11,17500,13.9684668280462,14.0339440163027,13.8666134240917,13.9029896397897,24054.1788970978,0.0,1.0
2009-09-10,19.56,19.58,19.2,19.3315,24600,14.2303755810721,14.2449260673513,13.9684668280462,14.064136275332,33813.3029067774,0.0,1.0
2009-09-11,19.45,19.58,19.37,19.58,23300,14.1503479065364,14.2449260673513,14.0921459614195,14.2449260673513,32026.4210458502,0.0,1.0
2009-09-14,19.5,19.5276,19.31,19.31,15700,14.1867241222344,14.2068037932997,14.0484945025819,14.0484945025819,21580.0347819678,0.0,1.0
2009-09-15,19.6,19.67,19.34,19.48,94300,14.2594765536305,14.3104032556078,14.0703202320007,14.1721736359552,129617.661142647,0.0,1.0
2009-09-16,20.01,20.1,19.8355,19.87,16000,14.5577615223544,14.6232387106109,14.4308085295683,14.4559081183999,21992.3921344894,0.0,1.0
2009-09-17,19.94,20.12,19.86,19.9,51800,14.5068348203772,14.6377891968901,14.4486328752603,14.4777338478187,71200.3695354093,0.0,1.0
2009-09-18,20.14,20.1999,20.0437,20.16,49700,14.6523396831693,14.6959183895755,14.5822790917349,14.6668901694485,68313.8680677578,0.0,1.0
2009-09-21,19.99,20.5,19.79,19.86,80800,14.5432110360752,14.9142484361952,14.397706173283,14.4486328752603,111061.580279172,0.0,1.0
2009-09-22,20.12,20.2461,20.1,20.2,215600,14.6377891968901,14.7295300128805,14.6232387106109,14.6959911420069,296347.484012245,0.0,1.0
2009-09-23,20.01,20.3773,20.01,20.18,37100,14.5577615223544,14.8249812028722,14.5577615223544,14.6814406557277,50994.8592618474,0.0,1.0
2009-09-24,19.6938,20.2,19.6055,20.2,90100,14.32771833428,14.6959911420069,14.2634779373573,14.6959911420069,123844.658207344,0.0,1.0
2009-09-25,19.66,19.767,19.533,19.62,126200,14.3031280124681,14.3809731140619,14.2107324245951,14.2740270399097,173464.992960786,0.0,1.0
2009-09-28,19.95,20.06,19.75,19.75,40900,14.5141100635168,14.5941377380524,14.3686052007246,14.3686052007246,56218.0523937885,0.0,1.0
2009-09-29,19.94,20.0032,19.84,20.0032,97100,14.5068348203772,14.5528143570195,14.4340823889811,14.5528143570195,133466.329766182,0.0,1.0
2009-09-30,20.04,20.1855,19.81,20.04,101300,14.5795872517732,14.6854420394545,14.4122566595623,14.5795872517732,139239.332701487,0.0,1.0
2009-10-01,19.46,19.88,19.46,19.7972,54000,14.157623149676,14.4631833615395,14.157623149676,14.4029443483436,74224.3234539018,0.0,1.0
2009-10-02,19.21,19.31,19.04,19.11,215700,13.9757420711858,14.0484945025819,13.8520629378125,13.9029896397897,296484.936463086,0.0,1.0
2009-10-05,19.59,19.62,19.24,19.28,65600,14.2522013104909,14.2740270399097,13.9975678006046,14.0266687731631,90168.8077514067,0.0,1.0
2009-10-06,20.0132,20.146,19.8608,19.88,47800,14.5600896001591,14.6567048290531,14.4492148947115,14.4631833615395,65702.2715017871,0.0,1.0
2009-10-07,20.16,20.18,19.975,20.09,311000,14.6668901694485,14.6814406557277,14.5322981713658,14.6159634674713,427477.122114139,0.0,1.0
2009-10-08,20.57,20.64,20.31,20.44,52100,14.9651751381724,15.0161018401497,14.7760188165426,14.8705969773575,71612.7268879313,0.0,1.0
2009-10-09,20.56,20.58,20.48,20.488,40500,14.9578998950328,14.972450381312,14.899697949916,14.9055181444276,55668.2425904264,0.0,1.0
2009-10-12,20.93,21.09,20.883,20.92,67100,15.2270838911983,15.343487781432,15.1928902484421,15.2198086480587,92230.594514015,0.0,1.0
2009-10-13,21.03,21.07,20.8901,21.04,66000,15.2998363225944,15.3289372951528,15.1980556710712,15.307111565734,90718.6175547687,0.0,1.0
2009-10-14,21.45,21.459,21.25,21.35,71500,15.6053965344579,15.6119442532835,15.4598916716657,15.5326441030618,98278.5023509995,0.0,1.0
2009-10-15,21.51,21.51,21.2742,21.32,115900,15.6490479932955,15.6490479932955,15.4774977600636,15.510818373643,159307.390524208,0.0,1.0
2009-10-16,21.14,21.19,20.969,21.15,49400,15.37986399713,15.4162402128281,15.2554573394428,15.3871392402696,67901.5107152363,0.0,1.0
2009-10-19,21.41,21.48,21.28,21.29,57700,15.5762955618994,15.6272222638767,15.4817174010845,15.4889926442241,79310.0641350027,0.0,1.0
2009-10-20,21.23,21.5,21.1701,21.5,76000,15.4453411853865,15.6417727501559,15.4017624789803,15.6417727501559,104463.862638825,0.0,1.0
2009-10-21,21.07,21.46,21.07,21.24,164000,15.3289372951528,15.6126717775975,15.3289372951528,15.4526164285261,225422.019378517,0.0,1.0
2009-10-22,21.36,21.39,20.96,21.16,85400,15.5399193462014,15.5617450756202,15.2489096206171,15.3944144834093,117384.393017837,0.0,1.0
2009-10-23,21.08,21.41,20.97,21.3803,33400,15.3362125382924,15.5762955618994,15.2561848637567,15.5546880897748,45909.1185807467,0.0,1.0
2009-10-26,20.23,21.02,20.191,20.93,104200,14.7178168714258,15.2925610794547,14.6894434231813,15.2270838911983,143225.453775862,0.0,1.0
2009-10-27,19.94,20.31,19.9,20.31,73100,14.5068348203772,14.7760188165426,14.4777338478187,14.7760188165426,100477.741564448,0.0,1.0
2009-10-28,19.28,19.83,19.19,19.72,135800,14.0266687731631,14.4268071458415,13.9611915849066,14.3467794713058,186660.428241479,0.0,1.0
2009-10-29,20.14,20.1799,19.83,19.9,85600,14.6523396831693,14.6813679032963,14.4268071458415,14.4777338478187,117659.297919519,0.0,1.0
2009-10-30,19.41,20.0444,19.41,20.0,75800,14.121246933978,14.5827883587547,14.121246933978,14.5504862792148,104188.957737143,0.0,1.0
2009-11-02,19.48,19.91,19.2924,19.58,191000,14.1721736359552,14.4850090909583,14.0356900746562,14.2449260673513,262534.181105468,0.0,1.0
2009-11-03,19.49,19.5322,19.16,19.24,173000,14.1794488790948,14.210150405144,13.9393658554878,13.9975678006046,237792.739954167,0.0,1.0
2009-11-04,19.8,20.05,19.8,19.84,108500,14.4049814164226,14.5868624949128,14.4049814164226,14.4340823889811,149135.909162007,0.0,1.0
2009-11-05,20.15,20.2,20.01,20.05,60600,14.6596149263089,14.6959911420069,14.5577615223544,14.5868624949128,83296.1852093788,0.0,1.0
2009-11-06,20.14,20.195,19.97,20.09,23100,14.6523396831693,14.6923535204371,14.528660549796,14.6159634674713,31751.5161441691,0.0,1.0
2009-11-09,20.83,20.86,20.57,20.57,72400,15.1543314598022,15.176157189221,14.9651751381724,14.9651751381724,99515.5744085648,0.0,1.0
2009-11-10,20.7072,20.7196,20.53,20.7,35300,15.0649914740478,15.0740127755409,14.936074165614,15.0597532989873,48520.7151467174,0.0,1.0
2009-11-11,20.89,21.11,20.84,20.95,34600,15.1979829186399,15.3580382677112,15.1616067029418,15.2416343774775,47558.5479908333,0.0,1.0
2009-11-12,20.58,20.99,20.54,20.87,78300,14.972450381312,15.2707353500359,14.9433494087536,15.1834324323606,107625.269008158,0.0,1.0
2009-11-13,20.8,20.85,20.6,20.6102,19800,15.1325057303834,15.1688819460814,14.9870008675912,14.9944216155936,27215.5852664307,0.0,1.0
2009-11-16,21.12,21.26,20.99,21.03,26500,15.3653135108508,15.4671669148053,15.2707353500359,15.2998363225944,36424.8994727482,0.0,1.0
2009-11-17,20.96,21.07,20.84,21.06,608900,15.2489096206171,15.3289372951528,15.1616067029418,15.3216620520132,836947.973168164,0.0,1.0
2009-11-18,20.99,21.01,20.8137,20.94,26500,15.2707353500359,15.2852858363151,15.1424728134846,15.2343591343379,36424.8994727482,0.0,1.0
2009-11-19,20.56,20.5822,20.38,20.493,17900,14.9578998950328,14.9740509348027,14.8269455185199,14.9091557659974,24603.9887004601,0.0,1.0
2009-11-20,20.327,20.3494,20.2,20.2,11000,14.78838672988,14.8046832745127,14.6959911420069,14.6959911420069,15119.7695924615,0.0,1.0
2009-11-23,20.66,20.91,20.651,20.71,28100,15.0306523264289,15.2125334049191,15.0241046076032,15.0670285421269,38624.138686197,0.0,1.0
2009-11-24,20.68,20.812,20.6,20.77,591400,15.0452028127081,15.1412360221509,14.9870008675912,15.1106800009646,812893.794271066,0.0,1.0
2009-11-25,21.05,21.05,20.7999,20.82,31900,15.3143868088736,15.3143868088736,15.132432977952,15.1470562166626,43847.3318181382,0.0,1.0
2009-11-27,20.24,20.42,19.92,20.05,25700,14.7250921145654,14.8560464910783,14.4922843340979,14.5868624949128,35325.2798660236,0.0,1.0
2009-11-30,20.19,20.32,20.04,20.19,23500,14.6887158988673,14.7832940596822,14.5795872517732,14.6887158988673,32301.3259475314,0.0,1.0
2009-12-01,20.79,20.9066,20.42,20.42,34500,15.1252304872438,15.2100598222516,14.8560464910783,14.8560464910783,47421.0955399928,0.0,1.0
2009-12-02,20.8,20.86,20.68,20.76,49600,15.1325057303834,15.176157189221,15.0452028127081,15.103404757825,68176.4156169172,0.0,1.0
2009-12-03,20.69,21.0399,20.68,20.89,117600,15.0524780558477,15.3070388133026,15.0452028127081,15.1979829186399,161644.082188497,0.0,1.0
2009-12-04,20.75,21.08,20.63,21.04,28000,15.0961295146853,15.3362125382924,15.0088265970101,15.307111565734,38486.6862353566,0.0,1.0
2009-12-07,20.64,20.82,20.64,20.75,23900,15.0161018401497,15.1470562166626,15.0161018401497,15.0961295146853,32851.1357508935,0.0,1.0
2009-12-08,20.16,20.33,20.07,20.28,61300,14.6668901694485,14.7905693028218,14.601412981192,14.7541930871238,84258.3523652627,0.0,1.0
2009-12-09,20.05,20.12,19.77,20.12,37800,14.5868624949128,14.6377891968901,14.3831556870038,14.6377891968901,51957.0264177314,0.0,1.0
2009-12-10,20.24,20.29,20.11,20.19,89300,14.7250921145654,14.7614683302634,14.6305139537505,14.6887158988673,122745.038600619,0.0,1.0
2009-12-11,20.36,20.44,20.26,20.43,45200,14.8123950322407,14.8705969773575,14.7396426008446,14.8633217342179,62128.5077799325,0.0,1.0
2009-12-14,20.56,20.636,20.42,20.54,57500,14.9578998950328,15.0131917428938,14.8560464910783,14.9433494087536,79035.1592333215,0.0,1.0
2009-12-15,20.48,20.59,20.38,20.49,110100,14.899697949916,14.9797256244516,14.8269455185199,14.9069731930556,151335.148375455,0.0,1.0
2009-12-16,20.701,20.82,20.7001,20.75,9200,15.0604808233013,15.1470562166626,15.0598260514187,15.0961295146853,12645.6254773314,0.0,1.0
2009-12-17,20.28,20.47,20.24,20.47,74900,14.7541930871238,14.8924227067763,14.7250921145654,14.8924227067763,102951.885679579,0.0,1.0
2009-12-18,20.28,20.36,20.02,20.27,170900,14.7541930871238,14.8123950322407,14.565036765494,14.7469178439842,234906.238486515,0.0,1.0
2009-12-21,20.45,20.58,20.28,20.28,181200,14.8778722204971,14.972450381312,14.7541930871238,14.7541930871238,249063.840923093,0.0,1.0
2009-12-22,20.5,20.5,20.38,20.5,16100,14.9980934308062,14.9980934308062,14.9102997131625,14.9980934308062,22006.1304140215,0.115247,1.0
2009-12-23,20.61,20.61,20.449,20.54,16100,15.078571005313,15.078571005313,14.9607811008076,15.0273580033541,22006.1304140214,0.0,1.0
2009-12-24,20.6,20.9952,20.51,20.6,29000,15.071254862176,15.3603888389494,15.0054095739432,15.071254862176,39638.3715532064,0.0,1.0
2009-12-28,20.7492,20.83,20.73,20.73,94500,15.1804117177797,15.2395261543265,15.1663647229567,15.1663647229567,129166.417647517,0.0,1.0
2009-12-29,20.91,20.94,20.77,20.9,191100,15.2980552994223,15.3200037288333,15.1956292955046,15.2907391562853,261203.200131647,0.0,1.0
2009-12-30,20.68,20.71,20.5625,20.59,12300,15.1297840072718,15.1517324366827,15.0438193254123,15.063938719039,16812.1369001531,0.0,1.0
2009-12-31,20.4604,20.77,20.4604,20.66,30200,14.9691215039838,15.1956292955046,14.9691215039838,15.1151517209979,41278.58003127,0.0,1.0
2010-01-04,21.14,21.297,20.996,21.05,194500,15.4663265915728,15.5811900388234,15.3609741304003,15.40048130334,265850.457486161,0.0,1.0
2010-01-05,21.14,21.24,21.06,21.23,319100,15.4663265915728,15.5394880229426,15.407797446477,15.5321718798056,436158.77112511,0.0,1.0
2010-01-06,21.15,21.2299,20.98,20.98,41500,15.4736427347098,15.5320987183743,15.3492683013812,15.3492683013812,56723.8765330368,0.0,1.0
2010-01-07,21.01,21.01,20.84,20.97,143700,15.3712167307921,15.3712167307921,15.2468422974635,15.3419521582442,196414.96524813,0.0,1.0
2010-01-08,21.25,21.25,21.0292,21.0292,9600,15.5468041660796,15.5468041660796,15.3852637256151,15.3852637256151,13121.6678245097,0.0,1.0
2010-01-11,21.32,21.5,21.25,21.5,26200,15.5980171680384,15.7297077445041,15.5468041660796,15.7297077445041,35811.2184377245,0.0,1.0
2010-01-12,21.08,21.19,20.99,21.0,171200,15.422429732751,15.5029073072577,15.3565844445182,15.3639005876551,234003.076203756,0.0,1.0
2010-01-13,21.3655,21.3655,21.144,21.23,27500,15.6313056193117,15.6313056193117,15.4692530488276,15.5321718798056,37588.1109556267,0.0,1.0
2010-01-14,21.42,21.45,21.24,21.26,14500,15.6711785994082,15.6931270288192,15.5394880229426,15.5541203092166,19819.1857766032,0.0,1.0
2010-01-15,21.06,21.26,20.9665,21.25,52600,15.407797446477,15.5541203092166,15.3393915081463,15.5468041660796,71895.8049551261,0.0,1.0
2010-01-19,21.16,21.17,20.86,20.95,46400,15.4809588778468,15.4882750209838,15.2614745837374,15.3273198719702,63421.3944851302,0.0,1.0
2010-01-20,20.64,20.73,20.45,20.73,22900,15.1005194347239,15.1663647229567,14.9615127151213,15.1663647229567,31300.6451230492,0.0,1.0
2010-01-21,20.1001,20.62,20.01,20.59,91800,14.7055208667584,15.0858871484499,14.6396024170942,15.063938719039,125475.948571874,0.0,1.0
2010-01-22,19.75,20.2,19.69,20.06,147300,14.4493826955328,14.7786091366968,14.4054858367109,14.6761831327791,201335.590682321,0.0,1.0
2010-01-25,20.06,20.31,20.06,20.31,57700,14.6761831327791,14.8590867112036,14.6761831327791,14.8590867112036,78866.690986897,0.0,1.0
2010-01-26,20.01,20.24,19.8654,19.99,32000,14.6396024170942,14.8078737092448,14.5338109873335,14.6249701308203,43738.8927483658,0.0,1.0
2010-01-27,20.1563,20.1563,19.8948,19.99,26300,14.7466375911882,14.7466375911882,14.5553204481562,14.6249701308203,35947.9024775631,0.0,1.0
2010-01-28,19.93,20.18,19.73,20.18,72600,14.5810732719984,14.7639768504229,14.4347504092588,14.7639768504229,99232.6129228547,0.0,1.0
2010-01-29,19.678,20.02,19.624,19.92,223500,14.3967064649466,14.6469185602312,14.3571992920069,14.5737571288614,305488.829039366,0.0,1.0
2010-02-01,20.14,20.155,20.05,20.08,72300,14.734712277875,14.7456864925804,14.6688669896422,14.6908154190531,98822.5608033385,0.0,1.0
2010-02-02,20.51,20.53,20.18,20.33,513400,15.0054095739432,15.0200418602171,14.7639768504229,14.8737189974776,701735.860531591,0.0,1.0
2010-02-03,20.33,20.5,20.22,20.44,85000,14.8737189974776,14.9980934308062,14.7932414229708,14.9541965719843,116181.433862846,0.0,1.0
2010-02-04,19.39,19.89,19.38,19.8,1556300,14.1860015426016,14.5518086994505,14.1786853994646,14.4859634112177,2127213.71200879,0.0,1.0
2010-02-05,18.94,19.03,18.45,19.02,593200,13.8567751014375,13.9226203896703,13.4982840877256,13.9153042465334,810809.72432283,0.0,1.0
2010-02-08,18.5,18.87,18.48,18.78,329900,13.5348648034105,13.8055620994787,13.5202325171365,13.7397168112459,450920.647427681,0.0,1.0
2010-02-09,19.23,19.46,18.77,18.95,645500,14.0689432524099,14.2372145445604,13.7324006681089,13.8640912445745,882295.477158439,0.0,1.0
2010-02-10,19.155,19.17,18.94,19.07,107800,14.0140721788826,14.025046393588,13.8567751014375,13.9518849622183,147345.394946057,0.0,1.0
2010-02-11,19.26,19.26,18.8,19.03,57100,14.0908916818208,14.0908916818208,13.7543490975198,13.9226203896703,78046.5867478653,0.0,1.0
2010-02-12,18.99,19.02,18.72,18.85,69700,13.8933558171224,13.9153042465334,13.695819952424,13.7909298132047,95268.7757675341,0.0,1.0
2010-02-16,19.32,19.322,18.86,18.96,74900,14.1347885406427,14.1362517692701,13.7982459563417,13.8714073877115,102376.345839144,0.0,1.0
2010-02-17,19.34,19.451,19.26,19.37,94300,14.1494208269167,14.2306300157371,14.0908916818208,14.1713692563276,128893.04956784,0.0,1.0
2010-02-18,19.47,19.47,19.24,19.29,64200,14.2445306876974,14.2445306876974,14.0762593955469,14.1128401112318,87751.1535764086,0.0,1.0
2010-02-19,19.38,19.41,19.1588,19.2,73600,14.1786853994646,14.2006338288755,14.0168523132746,14.046994822999,100599.453321241,0.0,1.0
2010-02-22,19.39,19.54,19.33,19.54,81900,14.1860015426016,14.2957436896562,14.1421046837797,14.2957436896562,111944.228627848,0.0,1.0
2010-02-23,19.02,19.35,18.96,19.35,98200,13.9153042465334,14.1567369700537,13.8714073877115,14.1567369700537,134223.727121547,0.0,1.0
2010-02-24,19.11,19.21,18.925,19.05,55100,13.9811495347662,14.054310966136,13.8458008867321,13.9372526759443,75312.905951092,0.0,1.0
2010-02-25,18.8998,18.918,18.55,18.72,49800,13.8273642060269,13.8406795865362,13.5714455190954,13.695819952424,68068.6518396439,0.0,1.0
2010-02-26,19.07,19.1,18.7,18.81,25700,13.9518849622183,13.9738333916292,13.68118766615,13.7616652406568,35127.7982385311,0.0,1.0
2010-03-01,19.35,19.36,19.172,19.2,45700,14.1567369700537,14.1640531131906,14.0265096222154,14.046994822999,62464.6062062595,0.0,1.0
2010-03-02,19.5301,19.658,19.42,19.54,125500,14.2885007079506,14.3820741786726,14.2079499720125,14.2957436896562,171538.469997497,0.0,1.0
2010-03-03,19.9,20.01,19.79,19.85,105000,14.5591248425875,14.6396024170942,14.4786472680807,14.5225441269026,143518.241830575,0.0,1.0
2010-03-04,19.83,20.01,19.748,20.01,113600,14.5079118406286,14.6396024170942,14.4479194669054,14.6396024170942,155273.069256698,0.0,1.0
2010-03-05,20.32,20.35,19.96,19.96,50500,14.8664028543406,14.8883512837515,14.6030217014094,14.6030217014094,69025.4401185145,0.0,1.0
2010-03-08,20.22,20.32,20.15,20.22,78900,14.7932414229708,14.8664028543406,14.7420284210119,14.7932414229708,107843.707432689,0.0,1.0
2010-03-09,20.21,20.299,19.99,19.99,101300,14.7859252798338,14.8510389537529,14.6249701308203,14.6249701308203,138460.932356545,0.0,1.0
2010-03-10,20.35,20.42,20.26,20.27,35800,14.8883512837515,14.9395642857104,14.8225059955187,14.8298221386557,48932.8862622342,0.0,1.0
2010-03-11,20.4,20.4,20.24,20.35,41000,14.9249319994364,14.9249319994364,14.8078737092448,14.8883512837515,56040.4563338436,0.0,1.0
2010-03-12,20.49,20.62,20.41,20.62,24900,14.9907772876692,15.0858871484499,14.9322481425734,15.0858871484499,34034.3259198221,0.0,1.0
2010-03-15,20.21,20.33,20.062,20.25,43500,14.7859252798338,14.8737189974776,14.6776463614065,14.8151898523817,59457.5573298097,0.0,1.0
2010-03-16,20.49,20.5,20.26,20.26,28300,14.9907772876692,14.9980934308062,14.8225059955187,14.8225059955187,38681.5832743359,0.0,1.0
2010-03-17,20.51,20.66,20.49,20.63,150400,15.0054095739432,15.1151517209979,14.9907772876692,15.0932032915869,205572.795917318,0.0,1.0
2010-03-18,20.38,20.429,20.21,20.38,53500,14.9102997131625,14.9461488145336,14.7859252798338,14.9102997131625,73125.9613136736,0.0,1.0
2010-03-19,20.1,20.27,19.99,20.21,21600,14.7054477053271,14.8298221386557,14.6249701308203,14.7859252798338,29523.7526051467,0.0,1.0
2010-03-22,20.08,20.13,19.71,19.75,72400,14.6908154190531,14.727396134738,14.4201181229849,14.4493826955328,98959.2448431773,0.0,1.0
2010-03-23,20.355,20.36,20.15,20.15,27000,14.89200935532,14.8956674268885,14.7420284210119,14.7420284210119,36904.6907564336,0.0,1.0
2010-03-24,19.94,19.992,19.878,19.96,30700,14.5883894151354,14.6264333594477,14.5430293276861,14.6030217014094,41962.0002304633,0.0,1.0
2010-03-25,19.99,20.25,19.95,20.07,55900,14.6249701308203,14.8151898523817,14.5957055582724,14.6834992759161,76406.3782698012,0.0,1.0
2010-03-26,20.15,20.27,20.07,20.1,71000,14.7420284210119,14.8298221386557,14.6834992759161,14.7054477053271,97045.6682854366,0.0,1.0
2010-03-29,20.31,20.311,20.17,20.19,22000,14.8590867112036,14.8598183255173,14.7566607072859,14.7712929935599,30070.4887645014,0.0,1.0
2010-03-30,20.27,20.4,20.18,20.33,24000,14.8298221386557,14.9249319994364,14.7639768504229,14.8737189974776,32804.1695612742,0.0,1.0
2010-03-31,20.4,20.5,20.3,20.33,49900,14.9249319994364,14.9980934308062,14.8517705680666,14.8737189974776,68205.3358794828,0.0,1.0
2010-04-01,20.96,20.99,20.74,20.74,184100,15.3346360151072,15.3565844445182,15.1736808660937,15.1736808660937,251635.317342942,0.0,1.0
2010-04-05,20.91,20.99,20.87,20.97,82700,15.2980552994223,15.3565844445182,15.2687907268744,15.3419521582442,113037.700946558,0.0,1.0
2010-04-06,20.94,20.94,20.67,20.73,305400,15.3200037288333,15.3200037288333,15.1224678641348,15.1663647229567,417433.057667214,0.0,1.0
2010-04-07,20.67,20.77,20.5601,20.66,122200,15.1224678641348,15.1956292955046,15.0420634510594,15.1151517209979,167027.896682822,0.0,1.0
2010-04-08,20.66,20.68,20.41,20.42,284600,15.1151517209979,15.1297840072718,14.9322481425734,14.9395642857104,389002.777380776,0.0,1.0
2010-04-09,21.01,21.04,20.84,20.84,395100,15.3712167307921,15.393165160203,15.2468422974635,15.2468422974635,540038.641402478,0.0,1.0
2010-04-12,21.17,21.22,21.13,21.15,29700,15.4882750209838,15.5248557366687,15.4590104484359,15.4736427347098,40595.1598320768,0.0,1.0
2010-04-13,21.22,21.249,21.05,21.19,26000,15.5248557366687,15.5460725517659,15.40048130334,15.5029073072577,35537.850358047,0.0,1.0
2010-04-14,21.43,21.43,21.24,21.24,158300,15.6784947425452,15.6784947425452,15.5394880229426,15.5394880229426,216370.835064572,0.0,1.0
2010-04-15,21.23,21.32,21.06,21.06,109400,15.5321718798056,15.5980171680384,15.407797446477,15.407797446477,149532.339583475,0.0,1.0
2010-04-16,20.849,21.16,20.66,21.0,99700,15.2534268262868,15.4809588778468,15.1151517209979,15.3639005876551,136273.987719126,0.0,1.0
2010-04-19,20.79,20.7996,20.58,20.6,58200,15.2102615817786,15.2172850791901,15.056622575902,15.071254862176,79550.11118609,0.0,1.0
2010-04-20,21.03,21.0548,20.9803,20.99,16000,15.3858490170661,15.4039930520458,15.3494877856753,15.3565844445182,21869.4463741828,0.0,1.0
2010-04-21,20.94,21.02,20.82,20.99,25500,15.3200037288333,15.3785328739291,15.2322100111895,15.3565844445182,34854.4301588538,0.0,1.0
2010-04-22,20.91,20.94,20.58,20.79,21500,15.2980552994223,15.3200037288333,15.056622575902,15.2102615817786,29387.0685653082,0.0,1.0
2010-04-23,21.07,21.07,20.7701,20.79,42000,15.415113589614,15.415113589614,15.195702456936,15.2102615817786,57407.2967322299,0.0,1.0
2010-04-26,21.03,21.13,21.03,21.05,51800,15.3858490170661,15.4590104484359,15.3858490170661,15.40048130334,70802.3326364168,0.0,1.0
2010-04-27,20.1,20.9,20.07,20.73,88800,14.7054477053271,15.2907391562853,14.6834992759161,15.1663647229567,121375.427376714,0.0,1.0
2010-04-28,19.88,20.19,19.63,20.14,198000,14.5444925563135,14.7712929935599,14.3615889778891,14.734712277875,270634.398880513,0.0,1.0
2010-04-29,20.35,20.45,20.24,20.24,100200,14.8883512837515,14.9615127151213,14.8078737092448,14.8078737092448,136957.40791832,0.0,1.0
2010-04-30,20.13,20.49,20.13,20.45,80900,14.727396134738,14.9907772876692,14.727396134738,14.9615127151213,110577.388229462,0.0,1.0
2010-05-03,20.31,20.3925,20.13,20.19,818100,14.8590867112036,14.9194448920837,14.727396134738,14.7712929935599,1118212.12991994,0.0,1.0
2010-05-04,19.33,19.71,19.26,19.71,140700,14.1421046837797,14.4201181229849,14.0908916818208,14.4201181229849,192314.44405297,0.0,1.0
2010-05-05,18.63,19.08,18.63,18.84,193900,13.6299746641912,13.9592011053552,13.6299746641912,13.7836136700677,265030.353247128,0.0,1.0
2010-05-06,17.69,18.88,16.671,18.56,232900,12.9422572093152,13.8128782426157,12.1967422236571,13.5787616622323,318337.128784199,0.0,1.0
2010-05-07,17.56,18.11,17.19,18.0,962200,12.8471473485345,13.2495352210683,12.5764500524663,13.1690576465615,1315173.83132742,0.0,1.0
2010-05-10,19.14,19.41,18.95,19.28,349700,14.0030979641771,14.2006338288755,13.8640912445745,14.1055239680948,477984.087315734,0.0,1.0
2010-05-11,18.84,19.13,18.69,18.69,130300,13.7836136700677,13.9957818210401,13.6738715230131,13.6738715230131,178099.303909752,0.0,1.0
2010-05-12,19.15,19.29,19.0592,19.06,42400,14.0104141073141,14.1128401112318,13.9439835276303,13.9445688190813,57954.0328915844,0.0,1.0
2010-05-13,18.83,19.12,18.83,18.99,57300,13.7762975269308,13.9884656779031,13.7762975269308,13.8933558171224,78319.9548275421,0.0,1.0
2010-05-14,18.367,18.65,18.18,18.65,181000,13.4375600996887,13.6446069504651,13.3007482230272,13.6446069504651,247398.112107943,0.0,1.0
2010-05-17,18.35,18.46,17.87,18.33,488900,13.4251226563558,13.5056002308626,13.0739477857808,13.4104903700818,668248.270771124,0.0,1.0
2010-05-18,17.83,18.65,17.75,18.595,139200,13.0446832132329,13.6446069504651,12.9861540681371,13.6043681632118,190264.183455391,0.0,1.0
2010-05-19,18.11,18.14,17.76,17.9,76900,13.2495352210683,13.2714836504792,12.9934702112741,13.0958962151918,105110.026635916,0.0,1.0
2010-05-20,17.47,17.81,17.11,17.5,222900,12.7813020603017,13.0300509269589,12.5179209073704,12.8032504897126,304668.724800334,0.0,1.0
2010-05-21,17.95,17.95,17.3203,17.36,143000,13.1324769308766,13.1324769308766,12.6717793975411,12.7008244857949,195458.17696926,0.0,1.0
2010-05-24,17.4,17.72,17.4,17.61,115500,12.7300890583428,12.9642056387261,12.7300890583428,12.8837280642194,157870.066013633,0.0,1.0
2010-05-25,17.23,17.23,16.64,16.71,181200,12.6057146250142,12.6057146250142,12.1740621799324,12.2252751818913,247671.48018762,0.0,1.0
2010-05-26,16.95,17.46,16.9102,17.32,103800,12.4008626171788,12.7739859171647,12.3717443674936,12.671559913247,141878.033352511,0.0,1.0
2010-05-27,18.04,18.05,17.5201,17.62,126100,13.1983222191095,13.2056383622464,12.8179559374179,12.8910442073564,172358.574236528,0.0,1.0
2010-05-28,17.65,18.0399,17.59,17.94,99700,12.9129926367673,13.1982490576781,12.8690957779454,13.1251607877397,136273.987719127,0.0,1.0
2010-06-01,17.43,17.94,17.39,17.41,212800,12.7520374877538,13.1251607877397,12.7227729152058,12.7374052014798,290863.636776631,0.0,1.0
2010-06-02,18.08,18.12,17.62,17.71,213200,13.2275867916574,13.2568513642053,12.8910442073564,12.9568894955892,291410.372935986,0.0,1.0
2010-06-03,18.03,18.2,17.86,18.2,85900,13.1910060759725,13.3153805093011,13.0666316426438,13.3153805093011,117411.590221394,0.0,1.0
2010-06-04,17.16,17.63,17.13,17.6,68400,12.5545016230553,12.8983603504933,12.5325531936444,12.8764119210824,93491.8832496319,0.0,1.0
2010-06-07,16.91,17.31,16.91,17.23,396500,12.3715980446309,12.66424377011,12.3715980446309,12.6057146250142,541952.217960217,0.0,1.0
2010-06-08,17.19,17.2,16.886,16.95,64200,12.5764500524663,12.5837661956032,12.3540393011021,12.4008626171788,87751.1535764084,0.0,1.0
2010-06-09,17.22,17.57,17.131,17.42,178900,12.5983984818772,12.8544634916715,12.5332848079581,12.7447213446168,244527.747271332,0.0,1.0
2010-06-10,18.02,18.07,17.75,17.86,36300,13.1836899328355,13.2202706485204,12.9861540681371,13.0666316426438,49616.3064614273,0.0,1.0
2010-06-11,18.0,18.0,17.71,17.71,142400,13.1690576465615,13.1690576465615,12.9568894955892,12.9568894955892,194638.072730228,0.0,1.0
2010-06-14,18.21,18.5,18.21,18.4,58700,13.3226966524381,13.5348648034105,13.3226966524381,13.4617033720407,80233.5313852832,0.0,1.0
2010-06-15,18.99,18.99,18.5801,18.62,187700,13.8933558171224,13.8933558171224,13.5934671099377,13.6226585210542,256555.942777133,0.0,1.0
2010-06-16,18.8,18.831,18.59,18.59,69600,13.7543490975198,13.7770291412445,13.6007100916433,13.6007100916433,95132.0917276956,0.0,1.0
2010-06-17,18.94,18.94,18.68,18.87,41900,13.8567751014375,13.8567751014375,13.6665553798761,13.8055620994787,57270.6126923914,0.0,1.0
2010-06-18,18.91,18.94,18.82,18.88,41000,13.8348266720266,13.8567751014375,13.7689813837938,13.8128782426157,56040.4563338435,0.0,1.0
2010-06-21,18.81,19.2,18.73,19.2,32600,13.7616652406568,14.046994822999,13.703136095561,14.046994822999,44558.9969873975,0.0,1.0
2010-06-22,18.59,18.95,18.53,18.85,81700,13.6007100916433,13.8640912445745,13.5568132328214,13.7909298132047,111670.860548171,0.0,1.0
2010-06-23,18.48,18.58,18.1901,18.42,38800,13.7156503583968,13.7898692456175,13.5004898043438,13.6711190260643,52277.7980820307,0.267105,1.0
2010-06-24,18.12,18.36,18.07,18.28,150600,13.448462364402,13.6265876937319,13.4113529207917,13.5672125839553,202913.309050357,0.0,1.0
2010-06-25,18.15,18.2,17.92,18.0,46700,13.4707280305683,13.5078374741786,13.3000245899605,13.3593996997371,62921.9889286297,0.0,1.0
2010-06-28,18.0,18.28,18.0,18.12,55100,13.3593996997371,13.5672125839553,13.3593996997371,13.448462364402,74239.8627402036,0.0,1.0
2010-06-29,17.28,17.6465,17.22,17.6,150500,12.8250237117476,13.0970359334117,12.7804923794152,13.0625241508541,202778.572457362,0.0,1.0
2010-06-30,17.11,17.53,17.11,17.33,48800,12.6988516034723,13.0105709297995,12.6988516034723,12.862133155358,65751.4573815235,0.0,1.0
2010-07-01,17.48,17.53,17.21,17.53,54900,12.9734614861892,13.0105709297995,12.7730704906931,13.0105709297995,73970.3895542134,0.0,1.0
2010-07-02,17.38,17.72,17.284,17.71,48400,12.8992425989684,13.151586815519,12.8279924672365,13.1441649267969,65212.5110095436,0.0,1.0
2010-07-06,17.78,18.05,17.684,17.97,74200,13.1961181478514,13.3965091433475,13.1248680161195,13.3371340335709,99974.5520022345,0.0,1.0
2010-07-07,18.3599,18.3599,17.83,17.87,501400,13.6265134748446,13.6265134748446,13.2332275914618,13.2629151463501,675569.277276555,0.0,1.0
2010-07-08,18.58,18.6,18.33,18.37,104600,13.7898692456175,13.8047130230617,13.6043220275656,13.6340095824539,140934.476272692,0.0,1.0
2010-07-09,18.63,18.63,18.3401,18.41,192300,13.8269786892279,13.8269786892279,13.6118181351749,13.6636971373422,259098.468329241,0.0,1.0
2010-07-12,18.58,18.6,18.38,18.44,96200,13.7898692456175,13.8047130230617,13.641431471176,13.6859628035085,129616.602461118,0.0,1.0
2010-07-13,19.09,19.12,18.87,18.89,38700,14.1683855704434,14.1906512366097,14.0051040185578,14.0199477960019,52143.061489036,0.0,1.0
2010-07-14,19.19,19.24,18.94,19.07,153000,14.2426044576642,14.2797139012746,14.0570572396123,14.1535417929993,206146.987282235,0.0,1.0
2010-07-15,19.28,19.3,19.04,19.25,45900,14.3094014561629,14.324245233607,14.131276126833,14.2871357899966,61844.0961846703,0.0,1.0
2010-07-16,18.72,19.05,18.699,19.05,55000,13.8937756877266,14.1386980155551,13.8781897214103,14.1386980155551,74105.1261472086,0.0,1.0
2010-07-19,18.75,18.94,18.64,18.85,140800,13.9160413538928,14.0570572396123,13.83440057795,13.9902602411136,189709.122936854,0.0,1.0
2010-07-20,18.7,18.7,18.31,18.38,73700,13.8789319102825,13.8789319102825,13.5894782501215,13.641431471176,99300.8690372592,0.0,1.0
2010-07-21,18.47,18.86,18.4,18.85,38700,13.7082284696747,13.9976821298357,13.6562752486202,13.9902602411136,52143.0614890359,0.0,1.0
2010-07-22,19.24,19.33,18.99,18.99,62300,14.2797139012746,14.3465108997733,14.0941666832227,14.0941666832227,83940.8974358379,0.0,1.0
2010-07-23,19.5,19.61,19.15,19.15,129000,14.4726830080486,14.5543237839914,14.2129169027759,14.2129169027759,173810.204963452,0.0,1.0
2010-07-26,19.68,19.69,19.42,19.42,130300,14.6062770050459,14.613698893768,14.4133078982719,14.4133078982719,175561.780672387,0.0,1.0
2010-07-27,19.68,19.76,19.51,19.69,673300,14.6062770050459,14.6656521148225,14.4801048967706,14.613698893768,907181.480634829,0.0,1.0
2010-07-28,19.39,19.54,19.37,19.5,389300,14.3910422321057,14.5023705629369,14.3761984546616,14.4726830080486,524529.556529242,0.0,1.0
2010-07-29,19.43,19.7001,19.28,19.63,148900,14.420729786994,14.6211950013773,14.3094014561629,14.5691675614355,200622.786969443,0.0,1.0
2010-07-30,19.38,19.486,19.12,19.2,74800,14.3836203433836,14.4622923638376,14.1906512366097,14.2500263463863,100782.971560204,0.0,1.0
2010-08-02,20.07,20.112,19.8,19.85,88300,14.8957306652069,14.9269025978396,14.6953396697108,14.7324491133212,118972.411614518,0.0,1.0
2010-08-03,19.96,20.0181,19.82,19.93,42500,14.8140898892641,14.8572110627393,14.710183447155,14.7918242230978,57263.0520228428,0.0,1.0
2010-08-04,20.0,20.09,19.8603,20.02,64900,14.8437774441524,14.910574442651,14.740093658705,14.8586212215965,87444.0488537059,0.0,1.0
2010-08-05,19.82,19.8494,19.666,19.83,43300,14.710183447155,14.7320037999979,14.595886360835,14.7176053358771,58340.9447668023,0.0,1.0
2010-08-06,19.76,19.76,19.51,19.56,107100,14.6656521148225,14.6656521148225,14.4801048967706,14.517214340381,144302.891097565,0.0,1.0
2010-08-09,19.79,19.83,19.71,19.79,113500,14.6879177809888,14.7176053358771,14.6285426712122,14.6879177809888,152926.033049239,0.0,1.0
2010-08-10,19.53,19.6599,19.28,19.45,570600,14.4949486742148,14.5913590087145,14.3094014561629,14.4355735644382,768806.999629039,0.0,1.0
2010-08-11,18.5357,18.85,18.52,18.79,554700,13.7569902785787,13.9902602411136,13.7453379132851,13.9457289087811,747383.88134285,0.0,1.0
2010-08-12,18.4901,18.58,18.38,18.39,118800,13.7231464660061,13.7898692456175,13.641431471176,13.6488533598981,160067.07247797,0.0,1.0
2010-08-13,18.3,18.55,18.29,18.47,300300,13.5820563613994,13.7676035794513,13.5746344726773,13.7082284696747,404613.988763759,0.0,1.0
2010-08-16,18.45,18.53,18.24,18.33,80700,13.6933846922306,13.7527598020072,13.537525029067,13.6043220275656,108732.430546904,0.0,1.0
2010-08-17,18.72,18.802,18.6502,18.74,119700,13.8937756877266,13.9546351752476,13.8419709044465,13.9086194651708,161279.701814925,0.0,1.0
2010-08-18,18.79,18.85,18.65,18.78,31000,13.9457289087811,13.9902602411136,13.8418224666721,13.9383070200591,41768.3438284268,0.0,1.0
2010-08-19,18.39,18.78,18.3,18.7264,42700,13.6488533598981,13.9383070200591,13.5820563613994,13.8985256965087,57532.5252088328,0.0,1.0
2010-08-20,18.03,18.12,17.928,18.12,31200,13.3816653659034,13.448462364402,13.3059621009382,13.448462364402,42037.8170144164,0.0,1.0
2010-08-23,17.85,18.15,17.85,17.99,38800,13.248071368906,13.4707280305683,13.248071368906,13.351977811015,52277.7980820307,0.0,1.0
2010-08-24,17.58,17.73,17.5,17.57,77100,13.0476803734099,13.1590087042411,12.9883052636333,13.0402584846878,103881.913199087,0.0,1.0
2010-08-25,17.66,17.69,17.34,17.44,41700,13.1070554831865,13.1293211493528,12.8695550440801,12.9437739313009,56185.1592788837,0.0,1.0
2010-08-26,17.63,17.889,17.5801,17.81,122700,13.0847898170203,13.2770167349221,13.0477545922971,13.2183838140177,165321.799604773,0.0,1.0
2010-08-27,18.0401,18.0401,17.59,17.85,45600,13.3891614735126,13.3891614735126,13.055102262132,13.248071368906,61439.8864056859,0.0,1.0
2010-08-30,17.61,17.88,17.61,17.82,90000,13.0699460395762,13.2703370350722,13.0699460395762,13.2258057027398,121262.933695432,0.0,1.0
2010-08-31,17.76,17.93,17.62,17.66,45700,13.1812743704073,13.3074464786826,13.0773679282982,13.1070554831865,61574.6229986806,0.0,1.0
2010-09-01,18.42,18.5696,18.24,18.25,65000,13.6711190260643,13.7821504813466,13.537525029067,13.544946917789,87578.7854467012,0.0,1.0
2010-09-02,18.69,18.699,18.5515,18.56,47700,13.8715100215604,13.8781897214103,13.7687168627596,13.7750254681734,64269.354858579,0.0,1.0
2010-09-03,18.87,18.97,18.74,18.84,23900,14.0051040185578,14.0793229057785,13.9086194651708,13.9828383523915,32202.0457257869,0.0,1.0
2010-09-07,18.37,18.55,18.35,18.54,57700,13.6340095824539,13.7676035794513,13.6191658050098,13.7601816907292,77743.0141580718,0.0,1.0
2010-09-08,18.55,18.69,18.46,18.46,306000,13.7676035794513,13.8715100215604,13.7008065809526,13.7008065809526,412293.97456447,0.0,1.0
2010-09-09,18.71,18.869,18.629,18.84,24900,13.8863537990045,14.0043618296855,13.8262365003557,13.9828383523915,33549.4116557363,0.0,1.0
2010-09-10,18.77,18.86,18.73,18.79,179000,13.930885131337,13.9976821298357,13.9011975764487,13.9457289087811,241178.501460915,0.0,1.0
2010-09-13,19.21,19.23,19.11,19.19,69900,14.2574482351083,14.2722920125525,14.1832293478876,14.2426044576642,94180.8785034527,0.0,1.0
2010-09-14,19.37,19.47,19.144,19.22,41800,14.3761984546616,14.4504173418823,14.2084637695426,14.2648701238304,56319.8958718784,0.0,1.0
2010-09-15,19.35,19.4038,19.19,19.19,36600,14.3613546772174,14.4012844385422,14.2426044576642,14.2426044576642,49313.5930361425,0.0,1.0
2010-09-16,19.41,19.44,19.3,19.32,38100,14.4058860095499,14.4281516757161,14.324245233607,14.3390890110512,51334.6419310662,0.0,1.0
2010-09-17,19.28,19.49,19.23,19.37,26100,14.3094014561629,14.4652611193265,14.2722920125525,14.3761984546616,35166.2507716753,0.0,1.0
2010-09-20,19.73,19.76,19.46,19.47,25300,14.6433864486563,14.6656521148225,14.4429954531602,14.4504173418823,34088.358027716,0.0,1.0
2010-09-21,19.83,20.05,19.64,19.85,61800,14.7176053358771,14.8808868877627,14.5765894501576,14.7324491133212,83267.2144708633,0.0,1.0
2010-09-22,19.956,20.14,19.841,20.02,59600,14.8111211337752,14.9476838862614,14.7257694134713,14.8586212215965,80303.0094249752,0.0,1.0
2010-09-23,19.52,19.75,19.52,19.6,43900,14.4875267854927,14.6582302261005,14.4875267854927,14.5469018952693,59149.364324772,0.0,1.0
2010-09-24,20.32,20.32,20.04,20.04,32800,15.0812778832588,15.0812778832588,14.8734649990407,14.8734649990407,44193.6025023353,0.0,1.0
2010-09-27,20.2,20.35,20.18,20.35,71000,14.9922152185939,15.103543549425,14.9773714411497,15.103543549425,95662.9810263964,0.0,1.0
2010-09-28,20.51,20.52,20.1,20.28,61000,15.2222937689782,15.2297156577003,14.9179963313731,15.0515903283705,82189.3217269043,0.0,1.0
2010-09-29,20.38,20.52,20.33,20.49,38000,15.1258092155913,15.2297156577003,15.0886997719809,15.2074499915341,51199.9053380712,0.0,1.0
2010-09-30,20.32,20.57,20.1376,20.47,52700,15.0812778832588,15.2668251013107,14.9459026329681,15.1926062140899,71006.1845083253,0.0,1.0
2010-10-01,20.48,20.56,20.31,20.5,84300,15.200028102812,15.2594032125886,15.0738559945367,15.2148718802562,113582.947894722,0.0,1.0
2010-10-04,20.12,20.31,20.04,20.24,28500,14.9328401088173,15.0738559945367,14.8734649990407,15.0219027734822,38399.9290035535,0.0,1.0
2010-10-05,20.78,20.82,20.48,20.49,104200,15.4226847644743,15.4523723193626,15.200028102812,15.2074499915341,140395.529900712,0.0,1.0
2010-10-06,20.86,20.9178,20.73,20.84,93700,15.4820598742509,15.5249583910645,15.3855753208639,15.4672160968068,126248.187636245,0.0,1.0
2010-10-07,20.87,21.04,20.69,21.04,271300,15.489481762973,15.6156538712483,15.3558877659756,15.6156538712483,365540.37679523,0.0,1.0
2010-10-08,20.87,20.8981,20.68,20.76,55300,15.489481762973,15.510337270282,15.3484658772535,15.4078409870302,74509.3359261933,0.0,1.0
2010-10-11,20.79,20.9096,20.738,20.89,42400,15.4301066531964,15.5188724423124,15.3915128318416,15.5043255404171,57128.315429848,0.0,1.0
2010-10-12,20.76,20.839,20.4501,20.62,184500,15.4078409870302,15.4664739079346,15.177836655533,15.3039345449211,248589.014075635,0.0,1.0
2010-10-13,21.14,21.32,21.08,21.09,109200,15.689872758469,15.8234667554664,15.6453414261366,15.6527633148587,147132.359550458,0.0,1.0
2010-10-14,21.35,21.48,21.264,21.41,47300,15.8457324216326,15.9422169750196,15.7819041786228,15.8902637539651,63730.4084865996,0.0,1.0
2010-10-15,21.27,21.48,21.2,21.48,76900,15.786357311856,15.9422169750196,15.7344040908015,15.9422169750196,103612.440013097,0.0,1.0
2010-10-18,21.27,21.3306,21.16,21.19,81900,15.786357311856,15.8313339575118,15.7047165359132,15.7269822020794,110349.269662844,0.0,1.0
2010-10-19,20.6,20.89,20.49,20.75,56700,15.2890907674769,15.5043255404171,15.2074499915341,15.4004190983081,76395.6482281225,0.0,1.0
2010-10-20,21.0,21.14,20.8,20.8,26900,15.58596631636,15.689872758469,15.4375285419185,15.4375285419185,36244.1435156347,0.0,1.0
2010-10-21,21.06,21.35,20.92,21.2,52400,15.6304976486924,15.8457324216326,15.5265912065834,15.7344040908015,70601.9747293407,0.0,1.0
2010-10-22,21.09,21.2,21.03,21.16,24200,15.6527633148587,15.7344040908015,15.6082319825262,15.7047165359132,32606.2555047717,0.0,1.0
2010-10-25,21.27,21.51,21.23,21.455,43400,15.786357311856,15.9644826411859,15.7566697569677,15.9236622532144,58475.6813597974,0.0,1.0
2010-10-26,21.03,21.1,20.95,20.95,65200,15.6082319825262,15.6601852035807,15.5488568727496,15.5488568727496,87848.2586326909,0.0,1.0
2010-10-27,20.83,20.86,20.64,20.83,23700,15.4597942080847,15.4820598742509,15.3187783223652,15.4597942080847,31932.5725397971,0.0,1.0
2010-10-28,20.99,21.06,20.88,21.06,64300,15.5785444276379,15.6304976486924,15.4969036516951,15.6304976486924,86635.6292957366,0.0,1.0
2010-10-29,20.85,20.9,20.74,20.81,92900,15.4746379855288,15.5117474291392,15.392997209586,15.4449504306405,125170.294892285,0.0,1.0
2010-11-01,20.76,20.9807,20.66,20.9128,111200,15.4078409870302,15.5716420711264,15.3336220998094,15.5212474467035,149827.091410356,0.0,1.0
2010-11-02,21.13,21.24,21.1,21.13,245300,15.682450869747,15.7640916456898,15.6601852035807,15.682450869747,330508.86261655,0.0,1.0
2010-11-03,21.25,21.26,20.92,21.14,133800,15.7715135344119,15.778935423134,15.5265912065834,15.689872758469,180277.561427209,0.0,1.0
2010-11-04,21.72,21.7499,21.6,21.67,55100,16.1203423043495,16.1425337516285,16.0312796396846,16.0832328607391,74239.8627402033,0.0,1.0
2010-11-05,21.51,21.625,21.4,21.58,167800,15.9644826411859,16.0498343614897,15.882841865243,16.0164358622404,226088.003045483,0.0,1.0
2010-11-08,21.35,21.3548,21.18,21.28,241700,15.8457324216326,15.8492949282192,15.7195603133574,15.7937792005781,325658.345268734,0.0,1.0
2010-11-09,20.99,21.36,20.95,21.35,74000,15.5785444276379,15.8531543103547,15.5488568727496,15.8457324216326,99705.0788162443,0.0,1.0
2010-11-10,21.2,21.25,20.84,21.12,384000,15.7344040908015,15.7715135344119,15.4672160968068,15.6750289810249,517388.517100511,0.0,1.0
2010-11-11,20.79,20.84,20.72,20.8,37200,15.4301066531964,15.4672160968068,15.3781534321418,15.4375285419185,50122.0125941119,0.0,1.0
2010-11-12,20.66,20.87,20.55,20.7,56100,15.3336220998094,15.489481762973,15.2519813238666,15.3633096546977,75587.2286701527,0.0,1.0
2010-11-15,20.61,20.85,20.6,20.78,103200,15.296512656199,15.4746379855288,15.2890907674769,15.4226847644743,139048.163970762,0.0,1.0
2010-11-16,20.29,20.61,20.2003,20.61,44900,15.0590122170926,15.296512656199,14.9924378752555,15.296512656199,60496.7302547211,0.0,1.0
2010-11-17,20.44,20.54,20.3608,20.4,32600,15.1703405479237,15.2445594351445,15.1115591892449,15.1406529930354,43924.1293163455,0.0,1.0
2010-11-18,20.9,20.97,20.82,20.846,336400,15.5117474291392,15.5637006501937,15.4523723193626,15.47166923004,453253.898834927,0.0,1.0
2010-11-19,21.03,21.05,20.77,20.89,142700,15.6082319825262,15.6230757599704,15.4152628757522,15.5043255404171,192269.118203758,0.0,1.0
2010-11-22,20.83,20.97,20.6,20.84,212300,15.4597942080847,15.5637006501937,15.2890907674769,15.4672160968068,286045.786928225,0.0,1.0
2010-11-23,20.0,20.25,19.938,20.2,66600,14.8437774441524,15.0293246622043,14.7977617340755,14.9922152185939,89734.5709346196,0.0,1.0
2010-11-24,20.12,20.1814,20.06,20.16,60100,14.9328401088173,14.9784105055708,14.8883087764848,14.9625276637056,80976.6923899496,0.0,1.0
2010-11-26,19.79,19.89,19.721,19.77,21800,14.6879177809888,14.7621366682095,14.6367067488064,14.6730740035446,29372.5772728935,0.0,1.0
2010-11-29,19.33,19.41,19.1,19.4,152700,14.3465108997733,14.4058860095499,14.1758074591655,14.3984641208278,205742.777503249,0.0,1.0
2010-11-30,18.88,19.0,18.77,18.77,212700,14.0125259072798,14.1015885719447,13.930885131337,13.930885131337,286584.733300205,0.0,1.0
2010-12-01,19.62,19.63,19.291,19.38,144800,14.5617456727135,14.5691675614355,14.3175655337572,14.3836203433836,195098.58665665,0.0,1.0
2010-12-02,20.03,20.03,19.5,19.5,60700,14.8660431103186,14.8660431103186,14.4726830080486,14.4726830080486,81785.1119479192,0.0,1.0
2010-12-03,20.39,20.39,20.14,20.14,63000,15.1332311043133,15.1332311043133,14.9476838862614,14.9476838862614,84884.0535868027,0.0,1.0
2010-12-06,20.12,20.16,19.99,20.09,76100,14.9328401088173,14.9625276637056,14.8363555554303,14.910574442651,102534.547269138,0.0,1.0
2010-12-07,20.23,20.5,20.22,20.47,31200,15.0144808847601,15.2148718802562,15.007058996038,15.1926062140899,42037.8170144165,0.0,1.0
2010-12-08,20.36,20.38,20.168,20.28,198700,15.1109654381471,15.1258092155913,14.9684651746832,15.0515903283705,267721.610280915,0.0,1.0
2010-12-09,20.46,20.462,20.27,20.39,87900,15.1851843253679,15.1866687031123,15.0441684396484,15.1332311043133,118433.465242539,0.0,1.0
2010-12-10,20.55,20.55,20.348,20.47,44600,15.2519813238666,15.2519813238666,15.1020591716806,15.1926062140899,60092.5204757362,0.0,1.0
2010-12-13,20.68,20.8,20.58,20.59,29500,15.3484658772535,15.4375285419185,15.2742469900328,15.2816688787549,39747.2949335029,0.0,1.0
2010-12-14,20.65,20.79,20.61,20.7,32600,15.3262002110873,15.4301066531964,15.296512656199,15.3633096546977,43924.1293163455,0.0,1.0
2010-12-15,20.35,20.6399,20.26,20.52,59900,15.103543549425,15.318704103478,15.0367465509263,15.2297156577003,80707.21920396,0.0,1.0
2010-12-16,20.5,20.53,20.311,20.38,48600,15.2148718802562,15.2371375464224,15.0745981834089,15.1258092155913,65481.9841955333,0.0,1.0
2010-12-17,20.42,20.44,20.27,20.4,29200,15.1554967704796,15.1703405479237,15.0441684396484,15.1406529930354,39343.0851545179,0.0,1.0
2010-12-20,20.41,20.54,20.311,20.47,145600,15.1480748817575,15.2445594351445,15.0745981834089,15.1926062140899,196176.47940061,0.0,1.0
2010-12-21,20.41,20.544,20.4,20.5,294800,15.1885857769692,15.2883050564456,15.1811440396948,15.2555614124384,396144.057672803,0.054583,1.0
2010-12-22,20.48,20.48,20.4,20.45,18300,15.2406779378897,15.2406779378897,15.1811440396948,15.2183527260666,24591.0320739902,0.0,1.0
2010-12-23,20.45,20.48,20.38,20.44,29300,15.2183527260666,15.2406779378897,15.1662605651461,15.2109109887923,39372.5267632739,0.0,1.0
2010-12-27,20.53,20.55,20.39,20.41,87000,15.2778866242615,15.2927700988102,15.1737023024205,15.1885857769692,116908.185269789,0.0,1.0
2010-12-28,20.54,20.628,20.456,20.59,44000,15.2853283615359,15.3508156495502,15.2228177684313,15.3225370479077,59125.9787571347,0.0,1.0
2010-12-29,20.66,20.72,20.6101,20.65,53500,15.3746292088282,15.4192796324744,15.3374949398291,15.3671874715538,71891.815079698,0.0,1.0
2010-12-30,20.81,20.81,20.66,20.76,68300,15.4862552679436,15.4862552679436,15.3746292088282,15.4490465815718,91779.6442980069,0.0,1.0
2010-12-31,21.09,21.1,20.8501,20.86,95000,15.6946239116257,15.7020656489,15.5160966344138,15.5234639543154,127658.363225632,0.0,1.0
2011-01-03,20.99,21.1056,20.94,21.0,189400,15.6202065388821,15.7062330217737,15.5829978525103,15.6276482761564,254510.463104575,0.0,1.0
2011-01-04,20.93,21.0901,20.836,21.0901,93500,15.5755561152359,15.6946983289984,15.5056037848569,15.6946983289984,125642.704858912,0.0,1.0
2011-01-05,20.68,20.71,20.47,20.47,1431700,15.3895126833769,15.4118378952,15.2332362006154,15.2332362006154,1923878.7224225,0.0,1.0
2011-01-06,20.31,20.63,20.22,20.59,662900,15.1141684042256,15.3523039970051,15.0471927687563,15.3225370479077,890786.620866014,0.0,1.0
2011-01-07,20.164,20.38,20.05,20.3,593000,15.0055190400199,15.1662605651461,14.9206832350922,15.1067266669512,796856.940976841,0.0,1.0
2011-01-10,20.19,20.21,19.99,20.1,281300,15.0248675569333,15.039751031482,14.8760328114461,14.957891921464,378003.132372318,0.0,1.0
2011-01-11,20.34,20.44,20.25,20.33,132000,15.1364936160487,15.2109109887923,15.0695179805794,15.1290518787743,177377.936271404,0.0,1.0
2011-01-12,20.88,20.9,20.61,20.65,134200,15.5383474288641,15.5532309034128,15.3374205224564,15.3671874715538,180334.235209261,0.0,1.0
2011-01-13,21.14,21.25,21.07,21.11,382200,15.7318325979975,15.8136917080155,15.679740437077,15.7095073861744,513589.751840384,0.0,1.0
2011-01-14,21.46,21.46,21.14,21.14,79000,15.969968190777,15.969968190777,15.7318325979975,15.7318325979975,106158.007313947,0.0,1.0
2011-01-18,21.54,21.6,21.44,21.49,73600,16.0295020889719,16.0741525126181,15.9550847162283,15.9922934026001,98901.6371937527,0.0,1.0
2011-01-19,21.27,21.53,21.21,21.53,67000,15.8285751825642,16.0220603516975,15.783924758918,16.0220603516975,90032.7403801823,0.0,1.0
2011-01-20,21.2701,21.37,21.06,21.18,195800,15.8286495999369,15.9029925553078,15.6722986998026,15.7615995470949,263110.60546925,0.0,1.0
2011-01-21,21.66,21.8,21.551,21.64,97900,16.1188029362642,16.2229872581053,16.0376879999737,16.1039194617155,131555.302734625,0.0,1.0
2011-01-24,21.734,21.77,21.47,21.47,59500,16.1738717920945,16.2006620462822,15.9774099280514,15.9774099280514,79954.4485465799,0.0,1.0
2011-01-25,21.73,21.73,21.5,21.5,56300,16.1708950971847,16.1708950971847,15.9997351398745,15.9997351398745,75654.3773642431,0.0,1.0
2011-01-26,21.71,21.77,21.64,21.71,136100,16.156011622636,16.2006620462822,16.1039194617155,16.156011622636,182887.402473774,0.0,1.0
2011-01-27,21.91,21.96,21.78,21.78,44900,16.3048463681232,16.342055054495,16.2081037835565,16.2081037835565,60335.3737771672,0.0,1.0
2011-01-28,21.37,21.882,21.35,21.85,155400,15.9029925553078,16.284009503755,15.8881090807591,16.2601959444771,208822.206792244,0.0,1.0
2011-01-31,21.71,21.75,21.58,21.6001,146900,16.156011622636,16.1857785717335,16.0592690380693,16.0742269299908,197400.142714162,0.0,1.0
2011-02-01,22.29,22.31,22.01,22.01,268100,16.5876323845489,16.6025158590976,16.3792637408668,16.3792637408668,360265.338745178,0.0,1.0
2011-02-02,22.19,22.2,22.06,22.14,789600,16.5132150118053,16.5206567490797,16.4164724272386,16.4760063254335,1061042.56424167,0.0,1.0
2011-02-03,22.09,22.1,21.76,21.93,714500,16.4387976390617,16.4462393763361,16.1932203090078,16.3197298426719,960125.2686812,0.0,1.0
2011-02-04,22.06,22.06,21.8001,21.92,405800,16.4164724272386,16.4164724272386,16.223061675478,16.3122881053976,545302.776810121,0.0,1.0
2011-02-07,22.2,22.21,21.99,22.02,398300,16.5206567490797,16.528098486354,16.3643802663181,16.3867054781412,535224.484976517,0.0,1.0
2011-02-08,22.41,22.45,22.21,22.27,761200,16.6769332318412,16.7067001809387,16.528098486354,16.5727489100002,1022879.43249843,0.0,1.0
2011-02-09,22.52,22.52,22.36,22.39,339300,16.7587923418592,16.7587923418592,16.6397245454694,16.6620497572925,455941.922552178,0.0,1.0
2011-02-10,22.3,22.34,22.12,22.16,106200,16.5950741218233,16.6248410709207,16.4611228508848,16.4908897999822,142708.612363811,0.0,1.0
2011-02-11,22.29,22.3,22.05,22.05,103400,16.5876323845489,16.5950741218233,16.4090306899643,16.4090306899643,138946.050079267,0.0,1.0
2011-02-14,22.18,22.19,22.02,22.12,168200,16.505773274531,16.5132150118053,16.3867054781412,16.4611228508848,226022.491521592,0.0,1.0
2011-02-15,22.09,22.18,22.031,22.1,94400,16.4387976390617,16.505773274531,16.394891389143,16.4462393763361,126852.099878944,0.0,1.0
2011-02-16,22.28,22.29,22.1,22.14,89100,16.5801906472746,16.5876323845489,16.4462393763361,16.4760063254335,119730.106983198,0.0,1.0
2011-02-17,22.41,22.41,22.23,22.28,21600,16.6769332318412,16.6769332318412,16.5429819609028,16.5801906472746,29025.4804807753,0.0,1.0
2011-02-18,22.61,22.64,22.39,22.43,147000,16.8257679773284,16.8480931891515,16.6620497572925,16.69181670639,197534.51993861,0.0,1.0
2011-02-22,22.08,22.41,22.0701,22.22,92400,16.4313559017873,16.6769332318412,16.4239885818857,16.5355402236284,124164.555389983,0.0,1.0
2011-02-23,22.2,22.33,22.06,22.23,500100,16.5206567490797,16.6173993336464,16.4164724272386,16.5429819609028,672020.499464615,0.0,1.0
2011-02-24,22.11,22.19,21.96,22.16,164900,16.4536811136104,16.5132150118053,16.342055054495,16.4908897999822,221588.043114808,0.0,1.0
2011-02-25,22.27,22.3,22.1954,22.21,105600,16.5727489100002,16.5950741218233,16.5172335499335,16.528098486354,141902.349017123,0.0,1.0
2011-02-28,22.45,22.61,22.35,22.54,143700,16.7067001809387,16.8257679773284,16.6322828081951,16.7736758164079,193100.071531824,0.0,1.0
2011-03-01,22.27,22.68,22.23,22.68,265000,16.5727489100002,16.877860138249,16.5429819609028,16.877860138249,356099.644787289,0.0,1.0
2011-03-02,22.37,22.46,22.28,22.31,116300,16.6471662827438,16.714141918213,16.5801906472746,16.6025158590976,156280.712033063,0.0,1.0
2011-03-03,22.78,22.8,22.56,22.62,91000,16.9522775109926,16.9671609855413,16.7885592909566,16.8332097146028,122283.27424771,0.0,1.0
2011-03-04,22.69,22.83,22.51,22.78,189700,16.8853018755233,16.9894861973644,16.7513506045848,16.9522775109926,254913.59477792,0.0,1.0
2011-03-07,22.49,22.87,22.44,22.8,447900,16.7364671300361,17.0192531464618,16.6992584436643,16.9671609855413,601875.588302743,0.0,1.0
2011-03-08,22.4999,22.57,22.3,22.38,903700,16.7438344499377,16.796001028231,16.5950741218233,16.6546080200182,1214366.97733688,0.0,1.0
2011-03-09,22.6,22.7,22.55,22.59,185600,16.8183262400541,16.8927436127977,16.7811175536823,16.8108845027797,249404.12857555,0.0,1.0
2011-03-10,22.06,22.31,22.01,22.31,92300,16.4164724272386,16.6025158590976,16.3792637408668,16.6025158590976,124030.178165535,0.0,1.0
2011-03-11,22.15,22.21,21.92,21.94,250700,16.4834480627079,16.528098486354,16.3122881053976,16.3271715799463,336883.70169122,0.0,1.0
2011-03-14,22.11,22.13,21.97,22.0,86400,16.4536811136104,16.4685645881592,16.3494967917694,16.3718220035925,116101.921923101,0.0,1.0
2011-03-15,21.53,21.61,21.04,21.11,442000,16.0220603516975,16.0815942498924,15.6574152252539,15.7095073861744,593947.33206031,0.0,1.0
2011-03-16,20.87,21.52,20.68,21.43,227200,15.5309056915898,16.0146186144232,15.3895126833769,15.9476429789539,305305.053945932,0.0,1.0
2011-03-17,21.56,21.65,21.43,21.54,993500,16.0443855635206,16.1113611989899,15.9476429789539,16.0295020889719,1335037.72489122,0.0,1.0
2011-03-18,21.87,22.02,21.8,22.02,172700,16.2750794190258,16.3867054781412,16.2229872581053,16.3867054781412,232069.466621754,0.0,1.0
2011-03-21,22.51,22.51,22.268,22.33,125500,16.7513506045848,16.7513506045848,16.5712605625453,16.6173993336464,168643.416682283,0.0,1.0
2011-03-22,22.33,22.39,22.23,22.37,232400,16.6173993336464,16.6620497572925,16.5429819609028,16.6471662827438,312292.669617229,0.0,1.0
2011-03-23,22.43,22.48,22.22,22.29,97100,16.69181670639,16.7290253927618,16.5355402236284,16.5876323845489,130480.28493904,0.0,1.0
2011-03-24,22.81,22.83,22.56,22.63,72300,16.9746027228156,16.9894861973644,16.7885592909566,16.8406514518772,97154.7332759285,0.0,1.0
2011-03-25,22.66,22.83,22.64,22.73,35500,16.8629766637002,16.9894861973644,16.8480931891515,16.9150688246208,47703.914679052,0.0,1.0
2011-03-28,22.71,22.78,22.68,22.69,157600,16.900185350072,16.9522775109926,16.877860138249,16.8853018755233,211778.505730101,0.0,1.0
2011-03-29,22.88,22.88,22.65,22.66,41700,17.0266948837362,17.0266948837362,16.8555349264259,16.8629766637002,56035.3025948299,0.0,1.0
2011-03-30,23.01,23.09,22.85,22.94,48400,17.1234374683028,17.1829713664977,17.0043696719131,17.0713453073823,65038.5766328484,0.0,1.0
2011-03-31,23.05,23.08,22.89,22.95,167700,17.1532044174003,17.1755296292234,17.0341366210105,17.0787870446567,225350.605399352,0.0,1.0
2011-04-01,23.2,23.27,22.92,23.03,82000,17.2648304765157,17.3169226374362,17.0564618328336,17.1383209428516,110189.324047387,0.0,1.0
2011-04-04,23.26,23.3398,23.2038,23.33,53600,17.3094809001619,17.3688659636112,17.26765833668,17.3615730610824,72026.1923041458,0.0,1.0
2011-04-05,23.29,23.3204,23.0752,23.11,154400,17.3318061119849,17.354428993299,17.1719575953317,17.1978548410464,207478.434547764,0.0,1.0
2011-04-06,23.55,23.59,23.41,23.41,551700,17.5252912811183,17.5550582302157,17.4211069592773,17.4211069592773,741359.147279801,0.0,1.0
2011-04-07,23.42,23.51,23.29,23.44,95600,17.4285486965516,17.4955243320209,17.3318061119849,17.4434321711003,128464.62657232,0.0,1.0
2011-04-08,23.49,23.64,23.39,23.64,42000,17.4806408574721,17.5922669165875,17.4062234847285,17.5922669165875,56438.4342681742,0.0,1.0
2011-04-11,23.5,23.59,23.4352,23.55,113500,17.4880825947465,17.5550582302157,17.4398601372086,17.5252912811183,152518.149748518,0.0,1.0
2011-04-12,23.23,23.46,23.18,23.41,1263000,17.2871556883388,17.4583156456491,17.249947001967,17.4211069592773,1697184.34477866,0.0,1.0
2011-04-13,23.28,23.5219,23.2084,23.5,88200,17.3243643747106,17.5043799993773,17.2710815358262,17.4880825947465,118520.711963165,0.0,1.0
2011-04-14,23.3,23.32,23.07,23.13,106500,17.3392478492593,17.354131323808,17.168087891949,17.2127383155952,143111.744037156,0.0,1.0
2011-04-15,23.11,23.19,23.0,23.09,112300,17.1978548410464,17.2573887392413,17.1159957310285,17.1829713664977,150905.623055142,0.0,1.0
2011-04-18,22.49,22.54,22.21,22.49,106800,16.7364671300361,16.7736758164079,16.528098486354,16.7364671300361,143514.8757105,0.0,1.0
2011-04-19,22.64,22.68,22.51,22.58,129800,16.8480931891515,16.877860138249,16.7513506045848,16.8034427655054,174421.637333548,0.0,1.0
2011-04-20,23.27,23.31,23.19,23.22,73800,17.3169226374362,17.3466895865337,17.2573887392413,17.2797139510644,99170.3916426489,0.0,1.0
2011-04-21,23.2,23.31,23.1599,23.31,40400,17.2648304765157,17.3466895865337,17.2349891100455,17.3466895865337,54288.3986770055,0.0,1.0
2011-04-25,23.29,23.34,23.19,23.32,186500,17.3318061119849,17.3690147983567,17.2573887392413,17.354131323808,250613.523595583,0.0,1.0
2011-04-26,23.41,23.47,23.31,23.38,739000,17.4211069592773,17.4657573829234,17.3466895865337,17.3987817474542,993047.688670966,0.0,1.0
2011-04-27,23.78,23.82,23.38,23.53,108100,17.6964512384286,17.726218187526,17.3987817474542,17.5104078065696,145261.779628324,0.0,1.0
2011-04-28,23.68,23.75,23.54,23.56,112400,17.622033865685,17.6741260266055,17.5178495438439,17.5327330183927,151040.00027959,0.0,1.0
2011-04-29,24.0,24.0,23.7,23.72,55000,17.8601694584645,17.8601694584645,17.6369173402337,17.6518008147824,73907.4734464185,0.0,1.0
2011-05-02,23.81,24.04,23.79,23.92,188000,17.7187764502517,17.889936407562,17.7038929757029,17.8006355602696,252629.181962303,0.0,1.0
2011-05-03,23.83,23.95,23.64,23.78,373600,17.7336599248004,17.8229607720927,17.5922669165875,17.6964512384286,502033.310537853,0.0,1.0
2011-05-04,23.6,23.91,23.552,23.91,126000,17.5624999674901,17.7931938229953,17.5267796285732,17.7931938229953,169315.302804522,0.0,1.0
2011-05-05,23.09,23.3101,22.988,23.31,104800,17.1829713664977,17.3467640039064,17.1070656462993,17.3466895865337,140827.331221539,0.0,1.0
2011-05-06,22.9,23.43,22.77,23.36,199000,17.0415783582849,17.435990433826,16.9448357737182,17.3838982729055,267410.676651587,0.0,1.0
2011-05-09,22.99,22.99,22.73,22.88,155000,17.1085539937541,17.1085539937541,16.9150688246208,17.0266948837362,208284.697894452,0.0,1.0
2011-05-10,23.33,23.35,23.11,23.11,104900,17.3615730610824,17.3764565356311,17.1978548410464,17.1978548410464,140961.708445987,0.0,1.0
2011-05-11,22.96,23.28,22.8338,23.26,107600,17.086228781931,17.3243643747106,16.9923140575286,17.3094809001619,144589.893506085,0.0,1.0
2011-05-12,23.04,23.11,22.75,22.84,101000,17.1457626801259,17.1978548410464,16.9299522991695,16.9969279346387,135720.996692514,0.0,1.0
2011-05-13,22.62,22.97,22.45,22.92,156000,16.8332097146028,17.0936705192054,16.7067001809387,17.0564618328336,209628.470138932,0.0,1.0
2011-05-16,22.45,22.71,22.38,22.47,122800,16.7067001809387,16.900185350072,16.6546080200182,16.7215836554874,165015.231622185,0.0,1.0
2011-05-17,22.41,22.49,22.19,22.34,165800,16.6769332318412,16.7364671300361,16.5132150118053,16.6248410709207,222797.43813484,0.0,1.0
2011-05-18,22.48,22.57,22.3,22.32,59300,16.7290253927618,16.796001028231,16.5950741218233,16.609957596372,79685.6940976837,0.0,1.0
2011-05-19,22.73,22.77,22.49,22.59,78500,16.9150688246208,16.9448357737182,16.7364671300361,16.8108845027797,105486.121191706,0.0,1.0
2011-05-20,22.27,22.54,22.1101,22.54,142100,16.5727489100002,16.7736758164079,16.4537555309832,16.7736758164079,190950.035940656,0.0,1.0
2011-05-23,21.71,21.77,21.58,21.65,84900,16.156011622636,16.2006620462822,16.0592690380693,16.1113611989899,114086.263556381,0.0,1.0
2011-05-24,21.75,21.89,21.687,21.84,38200,16.1857785717335,16.2899628935745,16.138895626905,16.2527542072027,51332.0997391487,0.0,1.0
2011-05-25,21.91,21.97,21.69,21.72,20700,16.3048463681232,16.3494967917694,16.1411281480873,16.1634533599104,27816.085460743,0.0,1.0
2011-05-26,22.04,22.0697,21.77,22.051,201800,16.4015889526899,16.4236909123948,16.2006620462822,16.4097748636917,271173.238936132,0.0,1.0
2011-05-27,22.18,22.27,22.14,22.17,156500,16.505773274531,16.5727489100002,16.4760063254335,16.4983315372566,210300.356261172,0.0,1.0
2011-05-31,22.72,22.74,22.53,22.7,161900,16.9076270873464,16.9225105618951,16.7662340791336,16.8927436127977,217556.726381366,0.0,1.0
2011-06-01,22.2,22.61,22.14,22.55,48600,16.5206567490797,16.8257679773284,16.4760063254335,16.7811175536823,65307.3310817442,0.0,1.0
2011-06-02,22.38,22.44,22.17,22.38,86200,16.6546080200182,16.6992584436643,16.4983315372566,16.6546080200182,115833.167474205,0.0,1.0
2011-06-03,22.48,22.61,22.18,22.18,167400,16.7290253927618,16.8257679773284,16.505773274531,16.505773274531,224947.473726008,0.0,1.0
2011-06-06,22.15,22.44,22.15,22.41,89000,16.4834480627079,16.6992584436643,16.4834480627079,16.6769332318412,119595.72975875,0.0,1.0
2011-06-07,22.38,22.58,22.38,22.47,63200,16.6546080200182,16.8034427655054,16.6546080200182,16.7215836554874,84926.405851157,0.0,1.0
2011-06-08,21.94,22.14,21.89,22.14,47400,16.3271715799463,16.4760063254335,16.2899628935745,16.4760063254335,63694.804388368,0.0,1.0
2011-06-09,22.03,22.12,21.85,21.87,38400,16.3941472154155,16.4611228508848,16.2601959444771,16.2750794190258,51600.8541880451,0.0,1.0
2011-06-10,21.41,21.85,21.37,21.84,96000,15.9327595044052,16.2601959444771,15.9029925553078,16.2527542072027,129002.135470112,0.0,1.0
2011-06-13,21.47,21.6106,21.33,21.49,85600,15.9774099280514,16.0820407541289,15.8732256062103,15.9922934026001,115026.904127517,0.0,1.0
2011-06-14,21.88,21.95,21.77,21.77,81300,16.2825211563001,16.3346133172207,16.2006620462822,16.2006620462822,109248.683476252,0.0,1.0
2011-06-15,21.07,21.44,21.0,21.43,103100,15.679740437077,15.9550847162283,15.6276482761564,15.9476429789539,138542.918405922,0.0,1.0
2011-06-16,20.97,21.0898,20.78,20.93,147500,15.6053230643334,15.6944750768802,15.4639300561205,15.5755561152359,198206.406060849,0.0,1.0
2011-06-17,21.37,21.427,21.23,21.34,286900,15.9029925553078,15.9454104577716,15.7988082334667,15.8806673434847,385528.256941408,0.0,1.0
2011-06-20,21.28,21.31,21.18,21.18,55800,15.8360169198385,15.8583421316616,15.7615995470949,15.7615995470949,74982.4912420029,0.0,1.0
2011-06-21,21.73,21.73,21.48,21.48,60100,16.1708950971847,16.1708950971847,15.9848516653257,15.9848516653257,80760.7118932684,0.0,1.0
2011-06-22,20.95,21.1375,20.9229,20.99,23200,15.8995403333862,16.0418393220502,15.8789733862246,15.9298974509678,30569.4372169617,0.415361,1.0
2011-06-23,20.63,20.63,20.2784,20.42,107600,15.656683392733,15.656683392733,15.3898443291904,15.4973085254294,141778.941575219,0.0,1.0
2011-06-24,20.36,20.541,20.315,20.52,92000,15.4517728490569,15.5891388061139,15.4176210917776,15.5732013193835,121223.630343124,0.0,1.0
2011-06-27,20.56,20.6,20.27,20.32,86100,15.6035584369652,15.6339155545468,15.3834693344982,15.4214157314753,113449.506223293,0.0,1.0
2011-06-28,20.71,20.75,20.56,20.57,27800,15.7173976278963,15.747754745478,15.6035584369652,15.6111477163606,36630.618734118,0.0,1.0
2011-06-29,21.12,21.16,20.88,20.98,126500,16.0285580831082,16.0589152006898,15.8464153776183,15.9223081715724,166682.491721795,0.0,1.0
2011-06-30,21.5602,21.6,21.26,21.28,213400,16.3626381620942,16.3928434940879,16.1348079946439,16.1499865534348,281186.116469811,0.0,1.0
2011-07-01,21.85,21.85,21.4603,21.51,34900,16.5825754789732,16.5825754789732,16.286821260934,16.3245399795292,45985.9206410329,0.0,1.0
2011-07-05,21.57,21.74,21.5302,21.7,67100,16.3700756559017,16.4990934056237,16.3398703239079,16.468736288042,88414.1912611263,0.0,1.0
2011-07-06,21.31,21.35,21.2,21.32,71000,16.172754391621,16.2031115092026,16.0892723182715,16.1803436710164,93553.0190691501,0.0,1.0
2011-07-07,21.51,21.5978,21.44,21.44,157900,16.3245399795292,16.3911738526209,16.2714150237613,16.2714150237613,208056.643817166,0.0,1.0
2011-07-08,21.2,21.37,21.09,21.3448,84100,16.0892723182715,16.2182900679935,16.005790244922,16.199165083917,110814.209911486,0.0,1.0
2011-07-11,20.26,20.45,20.23,20.44,58800,15.3758800551028,15.5200763636156,15.3531122169166,15.5124870842202,77477.7115671273,0.0,1.0
2011-07-12,19.95,20.16,19.91,20.01,229900,15.1406123938451,15.2999872611487,15.1102552762634,15.1861480702176,302927.31104222,0.0,1.0
2011-07-13,20.17,20.3762,19.97,20.06,69700,15.3075765405441,15.4640674816775,15.1557909526359,15.2240944671946,91840.0764664757,0.0,1.0
2011-07-14,20.0,20.35,19.97,20.32,29700,15.1785587908221,15.4441835696615,15.1557909526359,15.4214157314753,39134.1502303347,0.0,1.0
2011-07-15,20.01,20.12,19.93,20.09,90200,15.1861480702176,15.2696301435671,15.1254338350543,15.2468623053808,118851.863662497,0.0,1.0
2011-07-18,19.61,19.68,19.41,19.68,108100,14.8825768944011,14.935701850169,14.7307913064929,14.935701850169,142437.765653171,0.0,1.0
2011-07-19,19.91,19.96,19.78,19.79,40000,15.1102552762634,15.1482016732405,15.0115946441231,15.0191839235185,52705.9262361411,0.0,1.0
2011-07-20,20.27,20.29,20.12,20.19,31100,15.3834693344982,15.3986478932891,15.2696301435671,15.322755099335,40978.8576485997,0.0,1.0
2011-07-21,21.0,21.02,20.7,20.75,93800,15.9374867303633,15.9526652891541,15.7098083485009,15.747754745478,123595.39702375,0.0,1.0
2011-07-22,21.02,21.04,20.8605,20.99,34000,15.9526652891541,15.9678438479449,15.8316162827973,15.9298974509678,44800.0373007197,0.0,1.0
2011-07-25,20.87,20.94,20.82,20.88,68200,15.8388260982229,15.8919510539908,15.8008797012459,15.8464153776183,89863.6042326203,0.0,1.0
2011-07-26,21.04,21.1197,20.93,21.01,39100,15.9678438479449,16.0283304047263,15.8843617745954,15.9450760097587,51520.0428958277,0.0,1.0
2011-07-27,20.45,20.73,20.386,20.73,43100,15.5200763636156,15.7325761866872,15.471504975485,15.7325761866872,56790.635519442,0.0,1.0
2011-07-28,20.32,20.54,20.296,20.38,45700,15.4214157314753,15.5883798781743,15.4032014609263,15.4669514078478,60216.520724791,0.0,1.0
2011-07-29,20.26,20.4685,20.21,20.3,102900,15.3758800551028,15.5341165304972,15.3379336581258,15.4062371726845,135585.995242473,0.0,1.0
2011-08-01,20.01,20.62,19.814,20.62,52200,15.1861480702176,15.6490941133376,15.0373981940675,15.6490941133376,68781.2337381637,0.0,1.0
2011-08-02,19.28,19.87,19.28,19.74,162800,14.6321306743525,15.0798981586818,14.6321306743525,14.9812375265415,214513.119781094,0.0,1.0
2011-08-03,19.41,19.5,19.13,19.49,81100,14.7307913064929,14.7990948210516,14.5182914834214,14.7915055416562,106861.265443776,0.0,1.0
2011-08-04,18.18,19.01,18.14,19.01,150900,13.7973099408573,14.4272201306765,13.7669528232757,14.4272201306765,198833.106725842,0.0,1.0
2011-08-05,18.89,19.01,18.07,18.88,221400,14.3361487779315,14.4272201306765,13.7138278675078,14.3285594985361,291727.30171704,0.0,1.0
2011-08-08,17.3,17.9599,17.22,17.84,337800,13.1294533540612,13.6302699013643,13.0687391188979,13.5392744414134,445101.547064208,0.0,1.0
2011-08-09,18.18,18.18,17.3,17.84,282200,13.7973099408573,13.7973099408573,13.1294533540612,13.5392744414134,371840.309595975,0.0,1.0
2011-08-10,17.24,17.8,17.19,17.8,178000,13.0839176776887,13.5089173238317,13.0459712807116,13.5089173238317,234541.371750827,0.0,1.0
2011-08-11,17.82,18.07,17.09,17.09,211200,13.5240958826225,13.7138278675078,12.9700784867575,12.9700784867575,278287.290526825,0.0,1.0
2011-08-12,18.19,18.29,17.96,18.2,189200,13.8048992202527,13.8807920142069,13.6303457941583,13.8124884996482,249299.031096947,0.0,1.0
2011-08-15,18.79,18.79,18.59,18.64,39900,14.2602559839774,14.2602559839774,14.1084703960692,14.1464167930462,52574.1614205506,0.0,1.0
2011-08-16,18.34,18.68,18.21,18.32,206100,13.9187384111839,14.1767739106279,13.8200777790436,13.9035598523931,271567.284931716,0.0,1.0
2011-08-17,18.44,18.73,18.32,18.55,36800,13.994631205138,14.2147203076049,13.9035598523931,14.0781132784875,48489.4521372497,0.0,1.0
2011-08-18,17.49,17.73,17.29,17.73,95100,13.273649662574,13.4557923680638,13.1218640746657,13.4557923680638,125308.339626425,0.0,1.0
2011-08-19,17.17,17.67,17.164,17.21,123900,13.0307927219208,13.4102566916914,13.0262391542836,13.0611498395025,163256.606516447,0.0,1.0
2011-08-22,17.33,17.89,17.33,17.89,73200,13.1522211922474,13.5772208383904,13.1522211922474,13.5772208383904,96451.8450121378,0.0,1.0
2011-08-23,17.89,17.89,17.4856,17.54,25700,13.5772208383904,13.5772208383904,13.27031037964,13.311596059551,33863.5576067206,0.0,1.0
2011-08-24,17.87,17.96,17.65,17.68,35700,13.5620422795996,13.6303457941583,13.3950781329005,13.4178459710868,47040.0391657557,0.0,1.0
2011-08-25,17.44,17.95,17.37,17.86,84600,13.2357032655969,13.6227565147629,13.182578309829,13.5544530002042,111473.033989438,0.0,1.0
2011-08-26,17.63,17.69,17.09,17.18,47300,13.3798995741097,13.4254352504822,12.9700784867575,13.0383820013162,62324.7577742367,0.0,1.0
2011-08-29,18.01,18.0299,17.88,17.94,54900,13.6682921911353,13.6833948571322,13.569631558995,13.6151672353675,72338.8837591036,0.0,1.0
2011-08-30,17.96,18.04,17.71,17.79,51900,13.6303457941583,13.6910600293216,13.440613809273,13.5013280444363,68385.9392913927,0.0,1.0
2011-08-31,18.46,18.53,18.28,18.3,45700,14.0098097639288,14.0629347196967,13.8732027348114,13.8883812936023,60216.5207247911,0.0,1.0
2011-09-01,18.14,18.46,18.13,18.34,111000,13.7669528232757,14.0098097639288,13.7593635438803,13.9187384111839,146258.945305291,0.0,1.0
2011-09-02,17.71,17.9,17.63,17.77,34500,13.440613809273,13.5848101177858,13.3798995741097,13.4861494856455,45458.8613786716,0.0,1.0
2011-09-06,16.95,16.98,16.65,16.77,145500,12.8638285752218,12.886596413408,12.6361501933594,12.7272215461044,191717.806683962,0.0,1.0
2011-09-07,17.36,17.36,17.03,17.11,184700,13.1749890304336,13.1749890304336,12.9245428103851,12.9852570455483,243369.614395381,0.0,1.0
2011-09-08,17.0,17.29,16.93,17.09,58200,12.9017749721988,13.1218640746657,12.8486500164309,12.9700784867575,76687.1226735852,0.0,1.0
2011-09-09,16.31,16.62,16.23,16.56,51400,12.3781146939155,12.6133823551732,12.3174004587522,12.5678466788007,67727.1152134408,0.0,1.0
2011-09-12,16.08,16.08,15.66,15.95,39600,12.203561267821,12.203561267821,11.8848115332137,12.1049006356807,52178.8669737795,0.0,1.0
2011-09-13,16.18,16.24,15.99,16.04,99600,12.2794540617751,12.3249897381476,12.1352577532623,12.1732041502394,131237.756327991,0.0,1.0
2011-09-14,16.53,16.64,16.1,16.23,416500,12.5450788406145,12.628560913964,12.2187398266118,12.3174004587522,548800.456933817,0.0,1.0
2011-09-15,16.83,16.88,16.68,16.84,883800,12.7727572224768,12.8107036194539,12.6589180315457,12.7803465018722,1164537.44018754,0.0,1.0
2011-09-16,16.96,17.02,16.8,16.87,73300,12.8714178546172,12.9169535309896,12.7499893842906,12.8031143400585,96583.6098277281,0.0,1.0
2011-09-19,16.42,16.52,16.23,16.27,47400,12.461596767265,12.5374895612191,12.3174004587522,12.3477575763338,62456.5225898269,0.0,1.0
2011-09-20,16.47,16.669,16.42,16.54,109300,12.499543164242,12.6505698242107,12.461596767265,12.5526681200099,144018.943440255,0.0,1.0
2011-09-21,16.11,16.68,16.11,16.56,65600,12.2263291060072,12.6589180315457,12.2263291060072,12.5678466788007,86437.7190272713,0.0,1.0
2011-09-22,15.59,15.68,15.36,15.61,101400,11.8316865774459,11.8999900920046,11.6571331513514,11.8468651362367,133609.523008617,0.0,1.0
2011-09-23,15.69,15.7096,15.3,15.3,80800,11.9075793714,11.922454359015,11.6115974749789,11.6115974749789,106465.970997004,0.0,1.0
2011-09-26,16.24,16.24,15.789,15.98,120000,12.3249897381476,12.3249897381476,11.9827132374145,12.1276684738669,158117.778708422,0.0,1.0
2011-09-27,16.71,16.9818,16.67,16.79,67500,12.6816858697319,12.8879624836992,12.6513287521503,12.7424001048952,88941.2505234878,0.0,1.0
2011-09-28,16.45,16.96,16.45,16.85,57400,12.4843646054512,12.8714178546172,12.4843646054512,12.7879357812677,75633.0041488623,0.0,1.0
2011-09-29,17.07,17.23,16.8426,17.14,46700,12.9548999279667,13.0763283982933,12.7823197145151,13.0080248837346,61534.1688806945,0.0,1.0
2011-09-30,16.39,16.67,16.39,16.52,71400,12.4388289290787,12.6513287521503,12.4388289290787,12.5374895612191,94080.0783315119,0.0,1.0
2011-10-03,15.8,16.27,15.8,16.07,65100,11.9910614447495,12.3477575763338,11.9910614447495,12.1959719884256,85778.8949493193,0.0,1.0
2011-10-04,16.14,16.16,15.54,15.62,121500,12.2490969441935,12.2642755029843,11.7937401804688,11.8544544156321,160094.250942278,0.0,1.0
2011-10-05,16.41,16.42,16.05,16.11,54900,12.4540074878696,12.461596767265,12.1807934296348,12.2263291060072,72338.8837591032,0.0,1.0
2011-10-06,16.92,16.94,16.43,16.43,387800,12.8410607370355,12.8562392958264,12.4691860466604,12.4691860466604,510983.954859387,0.0,1.0
2011-10-07,16.77,17.06,16.73,16.948,146900,12.7272215461044,12.9473106485713,12.6968644285227,12.8623107193427,193562.514102227,0.0,1.0
2011-10-10,17.48,17.51,17.14,17.14,115800,13.2660603831786,13.2888282213648,13.0080248837346,13.0080248837346,152583.656453627,0.0,1.0
2011-10-11,17.49,17.49,17.23,17.24,48100,13.273649662574,13.273649662574,13.0763283982933,13.0839176776887,63378.8762989593,0.0,1.0
2011-10-12,18.03,18.18,17.93,17.96,51400,13.6834707499262,13.7973099408573,13.6075779559721,13.6303457941583,67727.1152134409,0.0,1.0
2011-10-13,17.99,18.01,17.733,17.93,14800,13.6531136323445,13.6682921911353,13.4580691518825,13.6075779559721,19501.1927073722,0.0,1.0
2011-10-14,18.41,18.51,18.2648,18.44,105900,13.9718633669518,14.0477561609059,13.8616670301304,13.994631205138,139538.939710183,0.0,1.0
2011-10-17,17.75,18.19,17.74,18.18,73200,13.4709709268547,13.8048992202527,13.4633816474592,13.7973099408573,96451.8450121375,0.0,1.0
2011-10-18,18.19,18.31,17.663,17.89,92600,13.8048992202527,13.8959705729977,13.4049441961146,13.5772208383904,122014.219236667,0.0,1.0
2011-10-19,17.93,18.23,17.9,18.21,51300,13.6075779559721,13.8352563378344,13.5848101177858,13.8200777790436,67595.3503978505,0.0,1.0
2011-10-20,18.04,18.1496,17.8,18.07,51900,13.6910600293216,13.7742385314953,13.5089173238317,13.7138278675078,68385.9392913927,0.0,1.0
2011-10-21,18.54,18.55,18.38,18.38,62700,14.0705239990921,14.0781132784875,13.9490955287656,13.9490955287656,82616.539375151,0.0,1.0
2011-10-24,18.75,18.85,18.41,18.42,120900,14.2298988663958,14.3057916603499,13.9718633669518,13.9794526463472,159303.662048735,0.0,1.0
2011-10-25,18.5,18.71,18.41,18.63,1219600,14.0401668815105,14.1995417488141,13.9718633669518,14.1388275136508,1607003.69093993,0.0,1.0
2011-10-26,18.61,18.768,18.246,18.76,92100,14.12364895486,14.2435595693075,13.847399184867,14.2374881457912,121355.395158714,0.0,1.0
2011-10-27,19.7,19.8485,19.3777,19.51,66200,14.9508804089598,15.0635812079817,14.7062779340457,14.806684100447,87228.3079208133,0.0,1.0
2011-10-28,19.35,19.41,19.26,19.29,108500,14.6852556301204,14.7307913064929,14.6169521155617,14.639719953748,142964.824915532,0.0,1.0
2011-10-31,18.45,19.0,18.45,18.98,49300,14.0022204845334,14.419630851281,14.0022204845334,14.4044522924902,64960.0540860438,0.0,1.0
2011-11-01,17.6,17.81,17.45,17.46,77800,13.3571317359235,13.5165066032271,13.2432925449923,13.2508818243877,102513.026529294,0.0,1.0
2011-11-02,17.766,17.9335,17.66,17.79,89800,13.4831137738873,13.6102342037604,13.402667412296,13.5013280444363,118324.804400136,0.0,1.0
2011-11-03,18.42,18.51,17.94,18.21,80100,13.9794526463472,14.0477561609059,13.6151672353675,13.8200777790436,105543.617287872,0.0,1.0
2011-11-04,18.16,18.2095,18.0,18.17,134200,13.7821313820665,13.8196983150738,13.6607029117399,13.7897206614619,176828.382522253,0.0,1.0
2011-11-07,18.07,18.09,17.8406,17.98,60500,13.7138278675078,13.7290064262986,13.5397297981771,13.6455243529491,79717.7134321632,0.0,1.0
2011-11-08,18.43,18.5,18.09,18.37,811100,13.9870419257426,14.0401668815105,13.7290064262986,13.9415062493701,1068744.41925335,0.0,1.0
2011-11-09,17.07,17.44,17.0,17.43,111800,12.9548999279667,13.2357032655969,12.9017749721988,13.2281139862015,147313.063830014,0.0,1.0
2011-11-10,17.35,17.49,17.16,17.49,77700,13.1673997510382,13.273649662574,13.0232034425254,13.273649662574,102381.261713704,0.0,1.0
2011-11-11,17.9,17.98,17.76,17.78,60400,13.5848101177858,13.6455243529491,13.4785602062501,13.4937387650409,79585.9486165729,0.0,1.0
2011-11-14,17.4,17.66,17.31,17.58,88700,13.2053461480153,13.402667412296,13.1370426334566,13.3419531771327,116875.391428642,0.0,1.0
2011-11-15,17.19,17.3,17.1,17.21,42500,13.0459712807116,13.1294533540612,12.9776677661529,13.0611498395025,56000.0466258999,0.0,1.0
2011-11-16,16.94,17.2748,16.94,17.06,76000,12.8562392958264,13.1103283699847,12.8562392958264,12.9473106485713,100141.259848667,0.0,1.0
2011-11-17,16.644,17.02,16.59,17.02,59000,12.6315966257222,12.9169535309896,12.590614516987,12.9169535309896,77741.2411983078,0.0,1.0
2011-11-18,16.72,16.87,16.7095,16.86,18000,12.6892751491273,12.8031143400585,12.6813064057621,12.7955250606631,23717.6668062634,0.0,1.0
2011-11-21,16.29,16.36,16.18,16.34,85600,12.3629361351246,12.4160610908925,12.2794540617751,12.4008825321017,112790.682145342,0.0,1.0
2011-11-22,16.23,16.35,16.115,16.25,61000,12.3174004587522,12.4084718114971,12.2301237457049,12.332579017543,80376.5375101147,0.0,1.0
2011-11-23,15.67,15.99,15.67,15.99,127500,11.8924008126092,12.1352577532623,11.8924008126092,12.1352577532623,168000.139877698,0.0,1.0
2011-11-25,15.57,15.8,15.57,15.59,32600,11.816508018655,11.9910614447495,11.816508018655,11.8316865774459,42955.329882455,0.0,1.0
2011-11-28,16.38,16.48,16.29,16.38,148700,12.4312396496833,12.5071324436374,12.3629361351246,12.4312396496833,195934.280782854,0.0,1.0
2011-11-29,16.53,16.66,16.45,16.49,571100,12.5450788406145,12.6437394727548,12.4843646054512,12.5147217230329,752508.861836502,0.0,1.0
2011-11-30,17.53,17.53,17.27,17.34,78900,13.3040067801556,13.3040067801556,13.1066855158749,13.1598104716428,103962.439500788,0.0,1.0
2011-12-01,17.24,17.47,17.21,17.37,38200,13.0839176776887,13.2584711037831,13.0611498395025,13.182578309829,50334.1595555145,0.0,1.0
2011-12-02,17.29,17.59,17.29,17.59,39200,13.1218640746657,13.3495424565281,13.1218640746657,13.3495424565281,51651.8077114183,0.0,1.0
2011-12-05,17.58,17.88,17.5,17.88,20100,13.3419531771327,13.569631558995,13.2812389419694,13.569631558995,26484.7279336607,0.0,1.0
2011-12-06,17.69,17.78,17.572,17.62,53100,13.4254352504822,13.4937387650409,13.3358817536163,13.3723102947143,69967.117078477,0.0,1.0
2011-12-07,17.69,17.76,17.33,17.42,73500,13.4254352504822,13.4785602062501,13.1522211922474,13.2205247068061,96847.1394589088,0.0,1.0
2011-12-08,17.13,17.43,17.09,17.37,63100,13.0004356043392,13.2281139862015,12.9700784867575,13.182578309829,83143.5986375121,0.0,1.0
2011-12-09,17.52,17.5557,17.37,17.37,24300,13.2964175007602,13.3235112282018,13.182578309829,13.182578309829,32018.8501884556,0.0,1.0
2011-12-12,16.9,17.04,16.78,17.03,33900,12.8258821782447,12.9321320897805,12.7348108254998,12.9245428103851,44668.2724851294,0.0,1.0
2011-12-13,16.468,16.99,16.43,16.95,58800,12.498025308363,12.8941856928034,12.4691860466604,12.8638285752218,77477.7115671268,0.0,1.0
2011-12-14,16.23,16.42,16.17,16.33,48200,12.3174004587522,12.461596767265,12.2718647823797,12.3932932527063,63510.6411145496,0.0,1.0
2011-12-15,16.34,16.48,16.33,16.48,14400,12.4008825321017,12.5071324436374,12.3932932527063,12.5071324436374,18974.1334450107,0.0,1.0
2011-12-16,16.3,16.48,16.25,16.48,48300,12.37052541452,12.5071324436374,12.332579017543,12.5071324436374,63642.4059301404,0.0,1.0
2011-12-19,16.26,16.53,16.23,16.51,39600,12.3401682969384,12.5450788406145,12.3174004587522,12.5299002818237,52178.8669737795,0.0,1.0
2011-12-20,16.84,16.86,16.67,16.67,58200,12.8825027561021,12.8978026406106,12.7524537377804,12.7524537377804,76079.0056525125,0.134606,1.0
2011-12-21,16.75,16.81,16.62,16.8,22000,12.8136532758142,12.8595529293395,12.7142040265093,12.8519029870852,28758.3870164135,0.0,1.0
2011-12-22,16.95,16.98,16.83,16.84,26300,12.9666521208985,12.9896019476612,12.8748528138479,12.8825027561021,34379.3444787127,0.0,1.0
2011-12-23,17.13,17.16,17.0307,17.05,211000,13.1043510814744,13.1273009082371,13.02838715489,13.0431515434407,275819.075475604,0.0,1.0
2011-12-27,17.18,17.26,17.18,17.22,37700,13.1426007927455,13.2038003307793,13.1426007927455,13.1732005617624,49281.4177508543,0.0,1.0
2011-12-28,16.88,17.15,16.84,17.12,71500,12.913102525119,13.1196509659829,12.8825027561021,13.0967011392202,93464.7578033442,0.0,1.0
2011-12-29,17.19,17.19,16.92,16.94,87600,13.1502507349997,13.1502507349997,12.9437022941359,12.9590021786443,114510.66830172,0.0,1.0
2011-12-30,17.23,17.33,17.17,17.17,110700,13.1808505040166,13.2573499265588,13.1349508504913,13.1349508504913,144706.974668954,0.0,1.0
2012-01-03,17.62,17.73,17.5604,17.59,34300,13.4791982519311,13.5633476167275,13.4336045960959,13.4562484251684,44836.9397574085,0.0,1.0
2012-01-04,17.33,17.4,17.24,17.37,12700,13.2573499265588,13.3108995223383,13.1885004462708,13.2879496955756,16601.4325049296,0.0,1.0
2012-01-05,16.97,17.01,16.89,16.99,609300,12.9819520054069,13.0125517744238,12.9207524673732,12.9972518899154,796476.600413677,0.0,1.0
2012-01-06,16.71,16.89,16.67,16.89,73100,12.7830535067973,12.9207524673732,12.7524537377804,12.9207524673732,95556.2768590834,0.0,1.0
2012-01-09,16.9,16.92,16.784,16.92,147600,12.9284024096274,12.9437022941359,12.8396630794785,12.9437022941359,192942.632891939,0.0,1.0
2012-01-10,17.07,17.14,17.0,17.13,75700,13.0584514279491,13.1120010237286,13.0049018321696,13.1043510814744,98954.9953246598,0.0,1.0
2012-01-11,16.9,16.9,16.73,16.8,22000,12.9284024096274,12.9284024096274,12.7983533913057,12.8519029870852,28758.3870164137,0.0,1.0
2012-01-12,17.1,17.1,16.97,17.06,34200,13.0814012547118,13.0814012547118,12.9819520054069,13.0508014856949,44706.2198164247,0.0,1.0
2012-01-13,16.74,16.748,16.55,16.71,35500,12.8060033335599,12.8121232873633,12.6606544307298,12.7830535067973,46405.5790492131,0.0,1.0
2012-01-17,17.06,17.21,17.05,17.13,137300,13.0508014856949,13.1655506195082,13.0431515434407,13.1043510814744,179478.478970618,0.0,1.0
2012-01-18,17.49,17.49,17.3,17.34,75900,13.3797490026262,13.3797490026262,13.2344000997961,13.264999868813,99216.4352066274,0.0,1.0
2012-01-19,17.8,17.82,17.61,17.68,15100,13.616897212507,13.6321970970154,13.4715483096769,13.5250979054564,19738.7110885384,0.0,1.0
2012-01-20,17.87,17.8831,17.72,17.72,8300,13.6704468082865,13.6804682326395,13.5556976744733,13.5556976744733,10849.755101647,0.0,1.0
2012-01-23,18.02,18.08,17.894,18.01,22100,13.7851959420998,13.8310955956251,13.6888066696966,13.7775459998456,28889.1069573973,0.0,1.0
2012-01-24,17.85,17.86,17.66,17.69,139500,13.6551469237781,13.6627968660323,13.5097980209479,13.5327478477106,182354.317672259,0.0,1.0
2012-01-25,18.1,18.13,17.67,17.77,63700,13.8463954801335,13.8693453068962,13.5174479632022,13.5939473857443,83268.6024066159,0.0,1.0
2012-01-26,18.09,18.22,18.0283,18.19,29900,13.8387455378793,13.9381947871841,13.7915453941708,13.9152449604215,39085.2623541258,0.0,1.0
2012-01-27,18.18,18.19,17.99,17.99,45500,13.9075950181673,13.9152449604215,13.7622461153371,13.7622461153371,59477.5731475825,0.0,1.0
2012-01-30,17.85,17.89,17.71,17.78,71400,13.6551469237781,13.6857466927949,13.548047732219,13.6015973279986,93334.0378623605,0.0,1.0
2012-01-31,18.03,18.05,17.88,18.05,40800,13.792845884354,13.8081457688624,13.6780967505407,13.8081457688624,53333.7359213489,0.0,1.0
2012-02-01,18.44,18.54,18.36,18.38,28900,14.1064935167769,14.1829929393191,14.0452939787432,14.0605938632516,37778.0629442888,0.0,1.0
2012-02-02,18.33,18.4,18.25,18.32,73600,14.0223441519805,14.07589374776,13.9611446139468,14.0146942097263,96209.876564002,0.0,1.0
2012-02-03,18.6,18.63,18.35,18.36,61500,14.2288925928444,14.251842419607,14.0376440364889,14.0452939787432,80392.7637049744,0.0,1.0
2012-02-06,18.45,18.49,18.32,18.32,68800,14.1141434590311,14.144743228048,14.0146942097263,14.0146942097263,89935.3193967846,0.0,1.0
2012-02-07,18.64,18.67,18.44,18.5,60600,14.2594923618613,14.2824421886239,14.1064935167769,14.1523931703022,79216.2842361209,0.0,1.0
2012-02-08,18.67,18.69,18.51,18.64,28900,14.2824421886239,14.2977420731323,14.1600431125564,14.2594923618613,37778.0629442888,0.0,1.0
2012-02-09,18.6,18.7,18.47,18.7,171700,14.2288925928444,14.3053920153866,14.1294433435396,14.3053920153866,224446.13866901,0.0,1.0
2012-02-10,18.05,18.14,18.01,18.14,51600,13.8081457688624,13.8769952491504,13.7775459998456,13.8769952491504,67451.4895475885,0.0,1.0
2012-02-13,18.25,18.35,18.215,18.35,22400,13.9611446139468,14.0376440364889,13.934369816057,14.0376440364889,29281.2667803484,0.0,1.0
2012-02-14,18.04,18.13,17.91,18.09,20100,13.8004958266082,13.8693453068962,13.7010465773034,13.8387455378793,26274.7081377234,0.0,1.0
2012-02-15,18.02,18.22,18.02,18.22,21400,13.7851959420998,13.9381947871841,13.7851959420998,13.9381947871841,27974.0673705114,0.0,1.0
2012-02-16,18.56,18.57,18.08,18.08,63200,14.1982928238275,14.2059427660817,13.8310955956251,13.8310955956251,82615.0027016974,0.0,1.0
2012-02-17,18.81,18.83,18.63,18.72,114900,14.3895413801829,14.4048412646914,14.251842419607,14.320691899895,150197.21219027,0.0,1.0
2012-02-21,18.89,19.05,18.881,18.96,17800,14.4507409182167,14.5731399942842,14.4438559701879,14.5042905139962,23268.1494950983,0.0,1.0
2012-02-22,18.72,18.795,18.72,18.79,59100,14.320691899895,14.3780664668016,14.320691899895,14.3742414956745,77255.4851213657,0.0,1.0
2012-02-23,18.91,18.91,18.65,18.78,61400,14.4660408027251,14.4660408027251,14.2671423041155,14.3665915534203,80262.0437639909,0.0,1.0
2012-02-24,18.95,18.99,18.86,18.9,31800,14.496640571742,14.5272403407589,14.427791091454,14.4583908604709,41568.941232816,0.0,1.0
2012-02-27,18.92,18.95,18.61,18.63,37000,14.4736907449793,14.496640571742,14.2365425350986,14.251842419607,48366.3781639685,0.0,1.0
2012-02-28,18.97,18.99,18.77,18.81,41500,14.5119404562504,14.5272403407589,14.3589416111661,14.3895413801829,54248.7755082349,0.0,1.0
2012-02-29,18.75,19.06,18.72,19.0,67200,14.3436417266576,14.5807899365384,14.320691899895,14.5348902830131,87843.8003410455,0.0,1.0
2012-03-01,18.96,18.96,18.765,18.84,111000,14.5042905139962,14.5042905139962,14.355116640039,14.4124912069456,145099.134491905,0.0,1.0
2012-03-02,18.84,18.88,18.75,18.82,70100,14.4124912069456,14.4430909759625,14.3436417266576,14.3971913224372,91634.6786295725,0.0,1.0
2012-03-05,18.77,18.81,18.7,18.79,42200,14.3589416111661,14.3895413801829,14.3053920153866,14.3742414956745,55163.8150951206,0.0,1.0
2012-03-06,18.02,18.24,17.95,18.23,191300,13.7851959420998,13.9534946716926,13.7316463463203,13.9458447294383,250067.247101814,0.0,1.0
2012-03-07,18.29,18.31,18.08,18.12,28400,13.9917443829636,14.0070442674721,13.8310955956251,13.8616953646419,37124.4632393704,0.0,1.0
2012-03-08,18.77,18.836,18.54,18.61,23400,14.3589416111661,14.4094312300439,14.1829929393191,14.2365425350986,30588.4661901854,0.0,1.0
2012-03-09,18.62,18.71,18.6,18.6,56500,14.2441924773528,14.3130419576408,14.2288925928444,14.2288925928444,73856.7666557896,0.0,1.0
2012-03-12,18.71,18.75,18.6,18.6512,22600,14.3130419576408,14.3436417266576,14.2288925928444,14.268060297186,29542.7066623158,0.0,1.0
2012-03-13,19.0,19.0199,18.78,18.81,20200,14.5348902830131,14.550113668099,14.3665915534203,14.3895413801829,26405.428078707,0.0,1.0
2012-03-14,18.96,19.09,18.9,19.06,46400,14.5042905139962,14.603739763301,14.4583908604709,14.5807899365384,60654.0526164361,0.0,1.0
2012-03-15,19.22,19.237,18.9618,19.03,17800,14.7031890126059,14.716193914438,14.505667503602,14.5578401097757,23268.1494950982,0.0,1.0
2012-03-16,19.36,19.419,19.32,19.36,222900,14.8102882041649,14.8554228634648,14.779688435148,14.8102882041649,291374.748452664,0.0,1.0
2012-03-19,19.43,19.5,19.28,19.3,201700,14.8638377999444,14.9173873957239,14.7490886661312,14.7643885506396,263662.12096412,0.0,1.0
2012-03-20,19.2571,19.27,19.1,19.17,31400,14.731570298369,14.7414387238769,14.6113897055553,14.6649393013348,41046.0614688813,0.0,1.0
2012-03-21,19.05,19.17,19.0,19.17,42900,14.5731399942842,14.6649393013348,14.5348902830131,14.6649393013348,56078.8546820065,0.0,1.0
2012-03-22,18.89,18.93,18.77,18.84,40600,14.4507409182167,14.4813406872336,14.3589416111661,14.4124912069456,53072.2960393815,0.0,1.0
2012-03-23,18.97,18.98,18.84,18.84,64300,14.5119404562504,14.5195903985046,14.4124912069456,14.4124912069456,84052.9220525182,0.0,1.0
2012-03-26,19.37,19.39,19.24,19.24,77400,14.8179381464191,14.8332380309276,14.7184888971143,14.7184888971143,101177.234321383,0.0,1.0
2012-03-27,19.2,19.34,19.2,19.32,44400,14.6878891280974,14.7949883196565,14.6878891280974,14.779688435148,58039.6537967622,0.0,1.0
2012-03-28,19.03,19.2399,18.97,19.23,57300,14.5578401097757,14.7184123976918,14.5119404562504,14.7108389548601,74902.5261836593,0.0,1.0
2012-03-29,18.83,18.88,18.7,18.7863,90300,14.4048412646914,14.4430909759625,14.3053920153866,14.3714110170405,118040.106708279,0.0,1.0
2012-03-30,18.99,19.04,18.91,19.01,51700,14.5272403407589,14.5654900520299,14.4660408027251,14.5425402252673,67582.2094885719,0.0,1.0
2012-04-02,19.2,19.25,18.84,18.85,53600,14.6878891280974,14.7261388393685,14.4124912069456,14.4201411491998,70065.8883672624,0.0,1.0
2012-04-03,18.77,19.0604,18.68,19.01,48300,14.3589416111661,14.5810959342286,14.2900921308781,14.5425402252673,63137.7314951262,0.0,1.0
2012-04-04,18.193,18.39,18.1398,18.36,115900,13.9175399430977,14.0682438055058,13.8768422503053,14.0452939787432,151504.411600107,0.0,1.0
2012-04-05,18.08,18.1101,17.9,17.93,56100,13.8310955956251,13.8541219218103,13.6933966350492,13.7163464618118,73333.8868918546,0.0,1.0
2012-04-09,17.98,18.08,17.84,17.84,98000,13.7545961730829,13.8310955956251,13.6474969815239,13.6474969815239,128105.542164024,0.0,1.0
2012-04-10,17.41,17.87,17.41,17.82,126700,13.3185494645925,13.6704468082865,13.3185494645925,13.6321970970154,165622.165226346,0.0,1.0
2012-04-11,17.67,17.85,17.66,17.78,93100,13.5174479632022,13.6551469237781,13.5097980209479,13.6015973279986,121700.265055823,0.0,1.0
2012-04-12,18.04,18.1,17.77,17.77,141700,13.8004958266082,13.8463954801335,13.5939473857443,13.5939473857443,185230.156373901,0.0,1.0
2012-04-13,17.64,17.81,17.589,17.8,126600,13.4944981364395,13.6245471547612,13.455483430943,13.616897212507,165491.445285362,0.0,1.0
2012-04-16,17.79,17.84,17.63,17.78,97400,13.6092472702528,13.6474969815239,13.4868481941853,13.6015973279986,127321.222518122,0.0,1.0
2012-04-17,18.13,18.19,17.99,18.03,63800,13.8693453068962,13.9152449604215,13.7622461153371,13.792845884354,83399.3223475993,0.0,1.0
2012-04-18,17.93,18.06,17.89,17.89,90100,13.7163464618118,13.8157957111166,13.6857466927949,13.6857466927949,117778.666826312,0.0,1.0
2012-04-19,17.84,18.03,17.754,17.95,33200,13.6474969815239,13.792845884354,13.5817074781376,13.7316463463203,43399.0204065877,0.0,1.0
2012-04-20,18.07,18.15,17.98,17.98,38300,13.8234456533709,13.8846451914046,13.7545961730829,13.7545961730829,50065.7373967563,0.0,1.0
2012-04-23,17.7,17.7,17.51,17.6,83000,13.5403977899648,13.5403977899648,13.3950488871347,13.4638983674226,108497.55101647,0.0,1.0
2012-04-24,17.78,17.86,17.6765,17.69,53700,13.6015973279986,13.6627968660323,13.5224204256674,13.5327478477106,70196.6083082458,0.0,1.0
2012-04-25,18.1,18.17,18.02,18.12,108000,13.8463954801335,13.899945075913,13.7851959420998,13.8616953646419,141177.536262394,0.0,1.0
2012-04-26,18.27,18.34,18.1,18.1,73000,13.9764444984552,14.0299940942347,13.8463954801335,13.8463954801335,95425.5569180998,0.0,1.0
2012-04-27,18.25,18.31,18.18,18.3,33400,13.9611446139468,14.0070442674721,13.9075950181673,13.9993943252179,43660.4602885552,0.0,1.0
2012-04-30,18.194,18.194,18.08,18.17,109000,13.9183049373232,13.9183049373232,13.8310955956251,13.899945075913,142484.735672231,0.0,1.0
2012-05-01,18.24,18.34,18.13,18.15,55500,13.9534946716926,14.0299940942347,13.8693453068962,13.8846451914046,72549.5672459523,0.0,1.0
2012-05-02,18.05,18.07,17.88,17.95,26000,13.8081457688624,13.8234456533709,13.6780967505407,13.7316463463203,33987.1846557616,0.0,1.0
2012-05-03,17.87,18.06,17.85,18.03,112600,13.6704468082865,13.8157957111166,13.6551469237781,13.792845884354,147190.653547644,0.0,1.0
2012-05-04,17.53,17.758,17.5,17.74,41800,13.4103487716431,13.5847674550393,13.3873989448805,13.5709975589817,54640.935331186,0.0,1.0
2012-05-07,17.78,17.82,17.61,17.61,112000,13.6015973279986,13.6321970970154,13.4715483096769,13.4715483096769,146406.333901742,0.0,1.0
2012-05-08,17.64,17.657,17.41,17.65,75800,13.4944981364395,13.5075030382717,13.3185494645925,13.5021480786937,99085.7152656434,0.0,1.0
2012-05-09,17.46,17.5199,17.219,17.31,61000,13.3567991758636,13.4026223299664,13.172435567537,13.2420500420503,79739.164000056,0.0,1.0
2012-05-10,17.54,17.7,17.54,17.6,32700,13.4179987138973,13.5403977899648,13.4179987138973,13.4638983674226,42745.4207016695,0.0,1.0
2012-05-11,17.61,17.7729,17.48,17.48,43000,13.4715483096769,13.5961658689981,13.372099060372,13.372099060372,56209.5746229901,0.0,1.0
2012-05-14,17.13,17.2699,17.13,17.18,42700,13.1043510814744,13.2113737736109,13.1043510814744,13.1426007927455,55817.4148000393,0.0,1.0
2012-05-15,16.95,17.12,16.93,17.04,187000,12.9666521208985,13.0967011392202,12.9513522363901,13.0355016011865,244446.289639516,0.0,1.0
2012-05-16,16.77,17.06,16.77,16.96,175300,12.8289531603226,13.0508014856949,12.8289531603226,12.9743020631527,229152.056544423,0.0,1.0
2012-05-17,16.56,16.72,16.52,16.71,52000,12.668304372984,12.7907034490515,12.6377046039672,12.7830535067973,67974.3693115233,0.0,1.0
2012-05-18,16.51,16.65,16.42,16.62,112200,12.6300546617129,12.737153853272,12.561205181425,12.7142040265093,146667.77378371,0.0,1.0
2012-05-21,16.89,16.89,16.64,16.64,30300,12.9207524673732,12.9207524673732,12.7295039110178,12.7295039110178,39608.1421180606,0.0,1.0
2012-05-22,16.81,17.08,16.7583,16.93,53000,12.8595529293395,13.0661013702033,12.8200027278852,12.9513522363901,69281.5687213599,0.0,1.0
2012-05-23,16.64,16.64,16.37,16.64,38000,12.7295039110178,12.7295039110178,12.5229554701539,12.7295039110178,49673.5775738053,0.0,1.0
2012-05-24,16.44,16.59,16.36,16.53,34300,12.5765050659334,12.6912541997467,12.5153055278997,12.6453545462214,44836.9397574086,0.0,1.0
2012-05-25,16.45,16.54,16.41,16.46,12800,12.5841550081876,12.6530044884756,12.5535552391708,12.5918049504419,16732.1524459134,0.0,1.0
2012-05-29,16.614,16.71,16.48,16.66,69700,12.7096140611568,12.7830535067973,12.6071048349503,12.7448037955262,91111.7988656378,0.0,1.0
2012-05-30,16.21,16.31,16.18,16.3,49900,12.4005563940864,12.4770558166286,12.3776065673238,12.4694058743744,65229.2505508656,0.0,1.0
2012-05-31,16.2,16.254,16.01,16.23,152700,12.3929064518322,12.434216140005,12.2475575490021,12.4158562785949,199609.349882107,0.0,1.0
2012-06-01,15.76,15.97,15.68,15.89,189100,12.0563089926466,12.2169577799852,11.9951094546129,12.1557582419515,247191.408400174,0.0,1.0
2012-06-04,15.9,15.95,15.8,15.95,167400,12.1634081842057,12.2016578954768,12.0869087616635,12.2016578954768,218825.181206711,0.0,1.0
2012-06-05,15.99,15.99,15.85,15.87,117800,12.2322576644936,12.2322576644936,12.1251584729346,12.140458357443,153988.090478797,0.0,1.0
2012-06-06,16.49,16.49,16.1898,16.19,123300,12.6147547772045,12.6147547772045,12.3851035107329,12.385256509578,161177.6872329,0.0,1.0
2012-06-07,16.48,16.69,16.48,16.69,126100,12.6071048349503,12.7677536222889,12.6071048349503,12.7677536222889,164837.845580443,0.0,1.0
2012-06-08,16.4652,16.4699,16.23,16.24,18400,12.5957829204141,12.5993783932735,12.4158562785949,12.4235062208491,24052.4691410004,0.0,1.0
2012-06-11,16.24,16.59,16.24,16.59,25000,12.4235062208491,12.6912541997467,12.4235062208491,12.6912541997467,32679.9852459245,0.0,1.0
2012-06-12,16.4,16.41,16.16,16.34,44300,12.5459052969166,12.5535552391708,12.3623066828153,12.5000056433912,57908.9338557781,0.0,1.0
2012-06-13,16.31,16.42,16.2501,16.2501,81000,12.4770558166286,12.561205181425,12.4312326625258,12.4312326625258,105883.152196796,0.0,1.0
2012-06-14,16.52,16.52,16.28,16.31,51700,12.6377046039672,12.6377046039672,12.4541059898659,12.4770558166286,67582.2094885718,0.0,1.0
2012-06-15,16.82,16.84,16.62,16.62,190600,12.8672028715937,12.8825027561021,12.7142040265093,12.7142040265093,249152.207514929,0.0,1.0
2012-06-18,16.67,16.72,16.59,16.59,91600,12.7524537377804,12.7907034490515,12.6912541997467,12.6912541997467,119739.465941068,0.0,1.0
2012-06-19,17.04,17.1057,16.82,16.82,29700,13.0355016011865,13.0857617217967,12.8672028715937,12.8672028715937,38823.8224721583,0.0,1.0
2012-06-20,17.07,17.18,16.89,16.99,73800,13.0584514279491,13.1426007927455,12.9207524673732,12.9972518899154,96471.3164459695,0.0,1.0
2012-06-21,16.29,16.75,16.28,16.72,83200,12.7626740606321,13.1230687854872,12.7548393927004,13.0995647816923,106194.673119535,0.39336,1.0
2012-06-22,16.43,16.46,16.334,16.44,34700,12.8723594116749,12.8958634154698,12.7971465995312,12.8801940796066,44290.3264092296,0.0,1.0
2012-06-25,16.0452,16.11,15.95,16.11,45500,12.5708813896657,12.6216500378626,12.4962953509565,12.6216500378626,58075.2118622459,0.0,1.0
2012-06-26,16.08,16.11,15.91,16.07,16300,12.5981460340677,12.6216500378626,12.46495667923,12.5903113661361,20804.9660077937,0.0,1.0
2012-06-27,16.24,16.24,16.0861,16.09,14500,12.7235007209739,12.7235007209739,12.602925181506,12.6059807019994,18507.4850989575,0.0,1.0
2012-06-28,16.22,16.22,15.96,16.03,31100,12.7078313851106,12.7078313851106,12.5041300188881,12.5589726944096,39695.3645915573,0.0,1.0
2012-06-29,17.076,17.076,16.91,16.95,120000,13.3784789600585,13.3784789600585,13.2484234723934,13.2797621441199,153165.393922407,0.0,1.0
2012-07-02,17.19,17.19,17.01,17.11,115500,13.4677941744791,13.4677941744791,13.3267701517097,13.4051168310261,147421.691650317,0.0,1.0
2012-07-03,17.35,17.38,17.17,17.2,44000,13.5931488613853,13.6166528651802,13.4521248386159,13.4756288424108,56160.644438216,0.0,1.0
2012-07-05,16.92,16.9852,16.84,16.94,35000,13.256258140325,13.3073401752393,13.1935807968719,13.2719274761883,44673.2398940355,0.0,1.0
2012-07-06,16.63,16.763,16.54,16.74,68300,13.0290527703076,13.1332538537984,12.9585407589229,13.1152341175556,87176.6367075037,0.0,1.0
2012-07-09,16.632,16.66,16.53,16.66,24900,13.0306197038939,13.0525567741025,12.9507060909913,13.0525567741025,31781.8192388997,0.0,1.0
2012-07-10,16.65,16.85,16.61,16.83,34800,13.0447221061709,13.2014154648036,13.0133834344444,13.1857461289403,44417.9642374981,0.0,1.0
2012-07-11,16.68,16.76,16.53,16.7,76200,13.0682261099658,13.1309034534189,12.9507060909913,13.0838954458291,97260.0251407286,0.0,1.0
2012-07-12,16.56,16.59,16.4,16.53,82200,12.9742100947862,12.9977140985811,12.84885540788,12.9507060909913,104918.294836849,0.0,1.0
2012-07-13,16.75,16.77,16.54,16.54,31700,13.1230687854872,13.1387381213505,12.9585407589229,12.9585407589229,40461.1915611694,0.0,1.0
2012-07-16,16.83,16.84,16.68,16.78,12500,13.1857461289403,13.1935807968719,13.0682261099658,13.1465727892821,15954.7285335841,0.0,1.0
2012-07-17,16.9,16.93,16.73,16.89,30600,13.2405888044617,13.2640928082566,13.107399449624,13.2327541365301,39057.175450214,0.0,1.0
2012-07-18,17.05,17.0607,16.95,16.95,9000,13.3581088234363,13.3664919181231,13.2797621441199,13.2797621441199,11487.4045441805,0.0,1.0
2012-07-19,17.22,17.25,17.13,17.14,19100,13.491298178274,13.5148021820689,13.4207861668893,13.428620834821,24378.8251993166,0.0,1.0
2012-07-20,16.89,17.0027,16.89,16.89,41500,13.2327541365301,13.3210508441196,13.2327541365301,13.2327541365301,52969.6987314993,0.0,1.0
2012-07-23,16.53,16.5609,16.36,16.43,46400,12.9507060909913,12.9749152149,12.8175167361535,12.8723594116749,59223.9523166641,0.0,1.0
2012-07-24,16.35,16.52,16.23,16.52,77400,12.8096820682219,12.9428714230596,12.7156660530423,12.9428714230596,98791.6790799525,0.0,1.0
2012-07-25,16.491,16.64,16.44,16.64,18700,12.9201508860579,13.0368874382393,12.8801940796066,13.0368874382393,23868.2738862418,0.0,1.0
2012-07-26,17.27,17.31,17.17,17.25,132000,13.5304715179322,13.5618101896587,13.4521248386159,13.5148021820689,168481.933314648,0.0,1.0
2012-07-27,17.6,17.67,17.35,17.36,92300,13.7890155596761,13.8438582351976,13.5931488613853,13.6009835293169,117809.715491985,0.0,1.0
2012-07-30,17.54,17.62,17.47,17.5,108600,13.7420075520863,13.8046848955394,13.6871648765649,13.7106688803598,138614.681499779,0.0,1.0
2012-07-31,17.49,17.58,17.47,17.52,141300,13.7028342124282,13.7733462238129,13.6871648765649,13.7263382162231,180352.251343634,0.0,1.0
2012-08-01,17.48,17.66,17.48,17.66,62300,13.6949995444965,13.8360235672659,13.6949995444965,13.8360235672659,79518.3670113833,0.0,1.0
2012-08-02,17.05,17.26,16.94,17.17,180400,13.3581088234363,13.5226368500006,13.2719274761883,13.4521248386159,230258.642196685,0.0,1.0
2012-08-03,17.8,17.85,17.55,17.55,41800,13.9457089183088,13.984882257967,13.749842220018,13.749842220018,53352.6122163053,0.0,1.0
2012-08-06,17.83,17.96,17.83,17.91,54300,13.9692129221037,14.071063605215,13.9692129221037,14.0318902655568,69307.3407498894,0.0,1.0
2012-08-07,17.98,18.06,17.97,18.0,117600,14.0867329410782,14.1494102845313,14.0788982731466,14.1024022769415,150102.08604396,0.0,1.0
2012-08-08,17.85,17.87,17.71,17.72,37200,13.984882257967,14.0005515938303,13.8751969069241,13.8830315748557,47481.2721159463,0.0,1.0
2012-08-09,17.89,17.95,17.8,17.8,544800,14.0162209296935,14.0632289372833,13.9457089183088,13.9457089183088,695370.888407731,0.0,1.0
2012-08-10,17.91,17.91,17.71,17.72,65500,14.0318902655568,14.0318902655568,13.8751969069241,13.8830315748557,83602.7775159807,0.0,1.0
2012-08-13,17.79,17.91,17.77,17.85,33100,13.9378742503772,14.0318902655568,13.9222049145139,13.984882257967,42248.1211569307,0.0,1.0
2012-08-14,17.84,17.87,17.8029,17.87,16000,13.9770475900354,14.0005515938303,13.947980972009,14.0005515938303,20422.0525229876,0.0,1.0
2012-08-15,17.84,17.88,17.77,17.77,659500,13.9770475900354,14.0083862617619,13.9222049145139,13.9222049145139,841771.477431895,0.0,1.0
2012-08-16,18.01,18.06,17.83,17.87,196100,14.1102369448731,14.1494102845313,13.9692129221037,14.0005515938303,250297.781234868,0.0,1.0
2012-08-17,18.09,18.2,17.98,18.08,94400,14.1729142883262,14.2590956355742,14.0867329410782,14.1650796203946,120490.109885627,0.0,1.0
2012-08-20,18.05,18.05,17.94,18.01,74100,14.1415756165997,14.1415756165997,14.0553942693517,14.1102369448731,94579.6307470864,0.0,1.0
2012-08-21,18.25,18.5,18.2003,18.29,79500,14.2982689752324,14.4941356735232,14.2593306756121,14.3296076469589,101472.073473595,0.0,1.0
2012-08-22,18.25,18.26,18.07,18.1,69200,14.2982689752324,14.306103643164,14.1572449524629,14.1807489562578,88325.3771619213,0.0,1.0
2012-08-23,18.1,18.2,18.05,18.14,64000,14.1807489562578,14.2590956355742,14.1415756165997,14.2120876279844,81688.2100919509,0.0,1.0
2012-08-24,18.07,18.13,17.89,17.9,36000,14.1572449524629,14.2042529600527,14.0162209296935,14.0240555976252,45949.6181767224,0.0,1.0
2012-08-27,18.1,18.2033,18.1,18.2,65600,14.1807489562578,14.2616810759916,14.1807489562578,14.2590956355742,83730.4153442496,0.0,1.0
2012-08-28,18.08,18.14,18.06,18.13,52000,14.1650796203946,14.2120876279844,14.1494102845313,14.2042529600527,66371.6706997097,0.0,1.0
2012-08-29,18.13,18.1785,18.08,18.15,59400,14.2042529600527,14.2422510995212,14.1650796203946,14.219922295916,75816.8699915919,0.0,1.0
2012-08-30,17.94,18.0912,17.9,18.0912,122400,14.0553942693517,14.173854448478,14.0240555976252,14.173854448478,156228.701800856,0.0,1.0
2012-08-31,18.2,18.3,18.13,18.27,127900,14.2590956355742,14.3374423148905,14.2042529600527,14.3139383110956,163248.782355632,0.0,1.0
2012-09-04,18.24,18.32,18.15,18.32,283900,14.2904343073007,14.3531116507538,14.219922295916,14.3531116507538,362363.794454763,0.0,1.0
2012-09-05,18.24,18.35,18.22,18.31,132800,14.2904343073007,14.3766156545487,14.2747649714375,14.3452769828222,169503.035940798,0.0,1.0
2012-09-06,18.79,18.81,18.38,18.38,193900,14.7213410435406,14.7370103794039,14.4001196583436,14.4001196583436,247489.749012957,0.0,1.0
2012-09-07,19.1,19.1,18.99,19.04,294400,14.9642157494213,14.9642157494213,14.8780344021733,14.9172077418315,375765.766422972,0.0,1.0
2012-09-10,18.72,18.91,18.72,18.85,81200,14.6664983680192,14.8153570587202,14.6664983680192,14.7683490511304,103641.916554162,0.0,1.0
2012-09-11,18.98,19.03,18.86,18.88,20200,14.8701997342417,14.9093730738998,14.776183719062,14.7918530549253,25782.8413102718,0.0,1.0
2012-09-12,19.07,19.167,19.0,19.16,36500,14.9407117456264,15.0167080245632,14.8858690701049,15.0112237570111,46587.8073180655,0.0,1.0
2012-09-13,19.33,19.39,18.89,18.8945,122400,15.1444131118488,15.1914211194387,14.7996877228569,14.8032133234262,156228.701800856,0.0,1.0
2012-09-14,19.41,19.58,19.3732,19.41,76500,15.2070904553019,15.3402798101397,15.1782588773135,15.2070904553019,97642.9386255348,0.0,1.0
2012-09-17,19.39,19.54,19.36,19.48,145300,15.1914211194387,15.3089411384132,15.1679171156437,15.2619331308234,185457.764474381,0.0,1.0
2012-09-18,19.27,19.34,19.21,19.33,65000,15.097405104259,15.1522477797805,15.0503970966692,15.1444131118488,82964.5883746375,0.0,1.0
2012-09-19,19.31,19.37,19.19,19.24,260400,15.1287437759856,15.1757517835754,15.034727760806,15.0739011004641,332368.904811624,0.0,1.0
2012-09-20,19.2,19.21,19.01,19.03,85800,15.0425624287376,15.0503970966692,14.8937037380366,14.9093730738998,109513.256654521,0.0,1.0
2012-09-21,19.11,19.32,19.11,19.32,56900,14.9720504173529,15.1365784439172,14.9720504173529,15.1365784439172,72625.9242848748,0.0,1.0
2012-09-24,18.98,19.03,18.89,18.92,49100,14.8701997342417,14.9093730738998,14.7996877228569,14.8231917266518,62670.1736799182,0.0,1.0
2012-09-25,18.92,19.2,18.92,19.09,49900,14.8231917266518,15.0425624287376,14.8231917266518,14.9563810814896,63691.2763060679,0.0,1.0
2012-09-26,18.7,18.75,18.666,18.7339,86900,14.6508290321559,14.6900023718141,14.6241911611883,14.6773885564441,110917.272765477,0.0,1.0
2012-09-27,18.93,18.99,18.74,18.85,62500,14.8310263945835,14.8780344021733,14.6821677038824,14.7683490511304,79773.6426679204,0.0,1.0
2012-09-28,18.5,18.76,18.46,18.73,196100,14.4941356735232,14.6978370397457,14.4627970017967,14.6743330359508,250297.781234868,0.0,1.0
2012-10-01,18.64,18.8607,18.63,18.74,188000,14.6038210245661,14.7767321458173,14.5959863566345,14.6821677038824,239959.117145105,0.0,1.0
2012-10-02,18.83,18.94,18.73,18.92,75900,14.7526797152671,14.8388610625151,14.6743330359508,14.8231917266518,96877.1116559229,0.0,1.0
2012-10-03,18.81,18.87,18.78,18.83,27600,14.7370103794039,14.7840183869937,14.713506375609,14.7526797152671,35228.0406021536,0.0,1.0
2012-10-04,19.0608,19.08,18.95,19.0,109800,14.9335038511293,14.948546413558,14.8466957304467,14.8858690701049,140146.335439002,0.0,1.0
2012-10-05,19.24,19.4,19.23,19.31,36000,15.0739011004641,15.1992557873703,15.0660664325325,15.1287437759856,45949.6181767223,0.0,1.0
2012-10-08,19.09,19.13,19.06,19.1,14900,14.9563810814896,14.9877197532162,14.9328770776947,14.9642157494213,19018.0364120323,0.0,1.0
2012-10-09,18.76,19.01,18.73,18.95,883400,14.6978370397457,14.8937037380366,14.6743330359508,14.8466957304467,1127552.57492546,0.0,1.0
2012-10-10,18.7,18.85,18.6701,18.81,92400,14.6508290321559,14.7683490511304,14.6274033750403,14.7370103794039,117937.353320254,0.0,1.0
2012-10-11,18.9,19.04,18.8881,18.97,35800,14.8075223907886,14.9172077418315,14.7981991359499,14.86236506631,45694.3425201848,0.0,1.0
2012-10-12,18.89,19.0772,18.8701,19.01,37400,14.7996877228569,14.9463527065371,14.784096733673,14.8937037380366,47736.5477724838,0.0,1.0
2012-10-15,19.06,19.11,18.95,19.06,47700,14.9328770776947,14.9720504173529,14.8466957304467,14.9328770776947,60883.244084157,0.0,1.0
2012-10-16,19.4,19.41,19.32,19.32,31500,15.1992557873703,15.2070904553019,15.1365784439172,15.1365784439172,40205.9159046319,0.0,1.0
2012-10-17,19.55,19.6,19.458,19.5,623900,15.3167758063448,15.355949146003,15.2446968613738,15.2776024666866,796332.41056825,0.0,1.0
2012-10-18,19.45,19.55,19.4,19.41,198000,15.2384291270285,15.3167758063448,15.1992557873703,15.2070904553019,252722.899971971,0.0,1.0
2012-10-19,19.23,19.43,19.22,19.42,86900,15.0660664325325,15.2227597911652,15.0582317646009,15.2149251232336,110917.272765477,0.0,1.0
2012-10-22,19.49,19.56,19.38,19.51,136800,15.269767798755,15.3246104742764,15.183586451507,15.2854371346183,174608.549071544,0.0,1.0
2012-10-23,18.93,18.98,18.82,18.97,138200,14.8310263945835,14.8701997342417,14.7448450473355,14.86236506631,176395.478667306,0.0,1.0
2012-10-24,18.89,19.0,18.89,18.99,24200,14.7996877228569,14.8858690701049,14.7996877228569,14.8780344021733,30888.3544410189,0.0,1.0
2012-10-25,19.04,19.23,19.01,19.19,95800,14.9172077418315,15.0660664325325,14.8937037380366,15.034727760806,122277.039481388,0.0,1.0
2012-10-26,19.02,19.0419,18.92,19.01,206600,14.9015384059682,14.9186963287385,14.8231917266518,14.8937037380366,263699.753203078,0.0,1.0
2012-10-31,19.1,19.26,19.07,19.25,174400,14.9642157494213,15.0895704363274,14.9407117456264,15.0817357683958,222600.372500565,0.0,1.0
2012-11-01,19.35,19.4,19.25,19.25,151700,15.1600824477121,15.1992557873703,15.0817357683958,15.0817357683958,193626.585483577,0.0,1.0
2012-11-02,19.18,19.35,19.17,19.35,24900,15.0268930928743,15.1600824477121,15.0190584249427,15.1600824477121,31781.8192388996,0.0,1.0
2012-11-05,19.08,19.09,19.014,19.08,107800,14.948546413558,14.9563810814896,14.8968376052092,14.948546413558,137593.578873629,0.0,1.0
2012-11-06,19.24,19.29,19.18,19.2,42100,15.0739011004641,15.1130744401223,15.0268930928743,15.0425624287376,53735.5257011114,0.0,1.0
2012-11-07,19.01,19.09,18.89,19.03,152300,14.8937037380366,14.9563810814896,14.7996877228569,14.9093730738998,194392.412453188,0.0,1.0
2012-11-08,18.81,18.99,18.81,18.94,48600,14.7370103794039,14.8780344021733,14.7370103794039,14.8388610625151,62031.9845385749,0.0,1.0
2012-11-09,18.74,18.87,18.64,18.66,107200,14.6821677038824,14.7840183869937,14.6038210245661,14.6194903604294,136827.751904018,0.0,1.0
2012-11-12,18.82,18.87,18.781,18.86,93000,14.7448450473355,14.7840183869937,14.7142898424021,14.776183719062,118703.180289866,0.0,1.0
2012-11-13,18.79,18.94,18.65,18.67,279700,14.7213410435406,14.8388610625151,14.6116556924977,14.627325028361,357003.005667478,0.0,1.0
2012-11-14,18.67,18.92,18.65,18.92,380100,14.627325028361,14.8231917266518,14.6116556924977,14.8231917266518,485151.385249225,0.0,1.0
2012-11-15,18.5,18.64,18.44,18.61,98400,14.4941356735232,14.6038210245661,14.4471276659334,14.5803170207712,125595.623016374,0.0,1.0
2012-11-16,18.3,18.45,18.1995,18.45,239300,14.3374423148905,14.454962333865,14.2587039021776,14.454962333865,305437.323046935,0.0,1.0
2012-11-19,18.62,18.63,18.47,18.49,177900,14.5881516887028,14.5959863566345,14.4706316697283,14.4863010055916,227067.696489969,0.0,1.0
2012-11-20,18.72,18.76,18.58,18.64,74700,14.6664983680192,14.6978370397457,14.5568130169763,14.6038210245661,95345.4577166984,0.0,1.0
2012-11-21,18.75,18.76,18.69,18.74,141900,14.6900023718141,14.6978370397457,14.6429943642243,14.6821677038824,181118.078313246,0.0,1.0
2012-11-23,19.29,19.3,19.15,19.15,15000,15.1130744401223,15.1209091080539,15.0033890890794,15.0033890890794,19145.6742403009,0.0,1.0
2012-11-26,19.32,19.33,19.24,19.28,40500,15.1365784439172,15.1444131118488,15.0739011004641,15.1052397721907,51693.3204488125,0.0,1.0
2012-11-27,19.35,19.43,19.3001,19.34,508000,15.1600824477121,15.2227597911652,15.1209874547333,15.1522477797805,648400.167604859,0.0,1.0
2012-11-28,19.54,19.56,19.24,19.26,153300,15.3089411384132,15.3246104742764,15.0739011004641,15.0895704363274,195668.790735875,0.0,1.0
2012-11-29,19.67,19.77,19.56,19.69,283100,15.4107918215244,15.4891385008407,15.3246104742764,15.4264611573877,361342.691828613,0.0,1.0
2012-11-30,19.69,19.79,19.6201,19.73,170700,15.4264611573877,15.504807836704,15.3716968285456,15.4577998291142,217877.772854624,0.0,1.0
2012-12-03,19.78,19.9,19.76,19.9,272800,15.4969731687724,15.590989183952,15.4813038329091,15.590989183952,348195.995516939,0.0,1.0
2012-12-04,19.87,19.92,19.81,19.89,246100,15.5674851801571,15.6066585198153,15.5204771725673,15.5831545160204,314116.695369204,0.0,1.0
2012-12-05,19.97,20.05,19.84,19.91,359100,15.6458318594734,15.7085092029265,15.5439811763622,15.5988238518836,458347.441312805,0.0,1.0
2012-12-06,19.99,20.01,19.87,20.0,1100600,15.6615011953367,15.6771705312,15.5674851801571,15.6693358632683,1404781.93792501,0.0,1.0
2012-12-07,19.95,19.98,19.84,19.94,58100,15.6301625236102,15.6536665274051,15.5439811763622,15.6223278556785,74157.5782240987,0.0,1.0
2012-12-10,19.93,19.95,19.86,19.9,298400,15.6144931877469,15.6301625236102,15.5596505122255,15.590989183952,380871.27955372,0.0,1.0
2012-12-11,20.069,20.0967,20.01,20.04,177100,15.7233950719966,15.7450971021672,15.6771705312,15.7006745349949,226046.59386382,0.0,1.0
2012-12-12,20.08,20.22,20.04,20.06,243600,15.7320132067214,15.8416985577643,15.7006745349949,15.7163438708581,310925.749662487,0.0,1.0
2012-12-13,20.08,20.16,20.04,20.07,112000,15.7320132067214,15.7946905501745,15.7006745349949,15.7241785387898,142954.367660914,0.0,1.0
2012-12-14,20.25,20.34,20.1403,20.15,208200,15.8652025615592,15.9357145729439,15.7792562543492,15.7868558822428,265741.958455377,0.0,1.0
2012-12-17,20.24,20.24,20.15,20.15,166000,15.8573678936276,15.8573678936276,15.7868558822428,15.7868558822428,211878.794925996,0.0,1.0
2012-12-18,20.3055,20.34,20.15,20.19,73200,15.9368035917864,15.9638809710145,15.8147591723669,15.8461532352401,93266.0424306195,0.03589,1.0
2012-12-19,20.39,20.52,20.39,20.51,43700,16.003123549606,16.1051542539438,16.003123549606,16.0973057382256,55679.3176805748,0.0,1.0
2012-12-20,20.53,20.58,20.44,20.5101,89500,16.1130027696621,16.1522453482536,16.0423661281975,16.0973842233827,114034.300512848,0.0,1.0
2012-12-21,20.32,20.32,20.2001,20.231,174700,15.9481839395779,15.9481839395779,15.8540802361155,15.8783321496851,222589.858096028,0.0,1.0
2012-12-24,20.27,20.33,20.2,20.27,16200,15.9089413609864,15.9560324552962,15.8540017509584,15.9089413609864,20640.8454559568,0.0,1.0
2012-12-26,20.22,20.4,20.1614,20.32,78500,15.869698782395,16.0109720653243,15.8237064802857,15.9481839395779,100018.911623,0.0,1.0
2012-12-27,20.39,20.4799,20.281,20.43,57800,16.003123549606,16.0736817059135,15.9175747282766,16.0345176124792,73644.4979848335,0.0,1.0
2012-12-28,20.14,20.2499,20.14,20.23,163200,15.8069106566486,15.8931658443927,15.8069106566486,15.8775472981133,207937.406074824,0.0,1.0
2012-12-31,20.51,20.55,20.1735,20.25,315900,16.0973057382256,16.1286998010987,15.8332031843049,15.8932443295498,402496.486391156,0.0,1.0
2013-01-02,20.68,20.81,20.56,20.78,280700,16.2307305054366,16.3327612097744,16.136548316817,16.3092156626196,357647.241943646,0.0,1.0
2013-01-03,20.43,20.6,20.42,20.55,115100,16.0345176124792,16.1679423796902,16.0266690967609,16.1286998010987,146651.93283831,0.0,1.0
2013-01-04,20.59,20.64,20.4301,20.4698,348900,16.1600938639719,16.1993364425634,16.0345960976364,16.065754705038,444542.6530607,0.0,1.0
2013-01-07,20.63,20.64,20.5,20.54,36700,16.1914879268451,16.1993364425634,16.0894572225073,16.1208512853804,46760.4338415811,0.0,1.0
2013-01-08,20.5,20.56,20.4201,20.55,104000,16.0894572225073,16.136548316817,16.0267475819181,16.1286998010987,132509.131322191,0.0,1.0
2013-01-09,20.51,20.56,20.455,20.47,190400,16.0973057382256,16.136548316817,16.0541389017749,16.0659116753524,242593.640420627,0.0,1.0
2013-01-10,20.97,20.99,20.8001,20.89,43900,16.4583374612672,16.4740344927038,16.3249911792133,16.3955493355208,55934.1429331174,0.0,1.0
2013-01-11,21.06,21.0799,20.95,21.0,171300,16.5289741027318,16.5445926490112,16.4426404298306,16.4818830084221,218257.828802803,0.0,1.0
2013-01-14,20.93,20.94,20.815,20.91,51900,16.426943398394,16.4347919141123,16.3366854676336,16.4112463669574,66127.1530348245,0.0,1.0
2013-01-15,20.89,20.9,20.75,20.78,38100,16.3955493355208,16.4033978512391,16.2856701154647,16.3092156626196,48544.2106093799,0.0,1.0
2013-01-16,20.86,20.9,20.75,20.77,29600,16.3720037883659,16.4033978512391,16.2856701154647,16.3013671469013,37714.1373763161,0.0,1.0
2013-01-17,21.13,21.21,21.04,21.05,45500,16.5839137127599,16.6467018385063,16.5132770712952,16.5211255870135,57972.7449534589,0.0,1.0
2013-01-18,21.07,21.09,20.9301,21.02,51300,16.5368226184501,16.5525196498867,16.4270218835512,16.4975800398587,65362.6772771967,0.0,1.0
2013-01-22,21.22,21.23,21.1,21.15,35900,16.6545503542246,16.6623988699429,16.560368165605,16.5996107441965,45741.1328314104,0.0,1.0
2013-01-23,21.209,21.21,21.075,21.1708,158600,16.6459169869345,16.6467018385063,16.5407468763093,16.6159356568906,202076.425266342,0.0,1.0
2013-01-24,21.26,21.3599,21.21,21.25,53400,16.6859444170978,16.7643510891235,16.6467018385063,16.6780959013795,68038.3424288945,0.0,1.0
2013-01-25,21.63,21.64,21.49,21.53,356500,16.9763394986747,16.984188014393,16.8664602786186,16.8978543414918,454226.012657321,0.0,1.0
2013-01-28,21.72,21.73,21.6099,21.71,304100,17.0469761401394,17.0548246558577,16.960563982081,17.0391276244211,387461.796491139,0.0,1.0
2013-01-29,21.79,21.7999,21.6401,21.65,234900,17.1019157501675,17.1096857807286,16.9842664995502,16.9920365301113,299292.259111373,0.0,1.0
2013-01-30,21.85,21.94,21.8,21.82,236400,17.1490068444772,17.2196434859419,17.1097642658858,17.1254612973224,301203.448505444,0.0,1.0
2013-01-31,21.73,21.876,21.73,21.8,119200,17.0548246558577,17.1694129853448,17.0548246558577,17.1097642658858,151875.850515435,0.0,1.0
2013-02-01,22.09,22.16,21.9798,22.06,395400,17.3373712217164,17.3923108317444,17.2508805785007,17.3138256745615,503789.52427687,0.0,1.0
2013-02-04,21.36,21.63,21.36,21.61,350800,16.7644295742807,16.9763394986747,16.7644295742807,16.9606424672381,446963.492959855,0.0,1.0
2013-02-05,21.37,21.46,21.3,21.32,210000,16.772278089999,16.8429147314637,16.717338479971,16.7330355114075,267566.515169811,0.0,1.0
2013-02-06,21.22,21.27,21.1,21.12,207500,16.6545503542246,16.6937929328161,16.560368165605,16.5760651970416,264381.199513027,0.0,1.0
2013-02-07,20.95,21.17,20.8501,21.17,100700,16.4426404298306,16.6153077756331,16.3642337578048,16.6153077756331,128304.514655237,0.0,1.0
2013-02-08,20.99,21.0488,20.95,20.97,241500,16.4740344927038,16.5201837651273,16.4426404298306,16.4583374612672,307701.492445281,0.0,1.0
2013-02-11,21.02,21.0895,20.93,21.07,262900,16.4975800398587,16.5521272241008,16.426943398394,16.5368226184501,334967.794467347,0.0,1.0
2013-02-12,21.15,21.22,21.06,21.0608,43100,16.5996107441965,16.6545503542246,16.5289741027318,16.5296019839893,54914.8419229468,0.0,1.0
2013-02-13,21.22,21.3278,21.1901,21.28,62300,16.6545503542246,16.7391573536678,16.6310832922269,16.7016414485344,79378.0661670436,0.0,1.0
2013-02-14,21.13,21.15,21.01,21.01,43700,16.5839137127599,16.5996107441965,16.4897315241404,16.4897315241404,55679.3176805748,0.0,1.0
2013-02-15,20.94,21.09,20.88,21.09,83700,16.4347919141123,16.5525196498867,16.3877008198025,16.5525196498867,106644.36818911,0.0,1.0
2013-02-19,21.2,21.212,21.11,21.12,477200,16.638853322788,16.6482715416499,16.5682166813233,16.5760651970416,608013.052566826,0.0,1.0
2013-02-20,20.79,21.16,20.7628,21.14,99600,16.3170641783378,16.6074592599148,16.2957162155841,16.5917622284782,126902.975766253,0.0,1.0
2013-02-21,20.24,20.3501,20.1801,20.31,86400,15.8853958138316,15.97180797189,15.838383204679,15.9403354238596,110084.509098436,0.0,1.0
2013-02-22,20.58,20.59,20.38,20.45,162300,16.1522453482536,16.1600938639719,15.9952750338877,16.0502146439158,206790.692438382,0.0,1.0
2013-02-25,19.96,20.88,19.93,20.86,443300,15.6656373737193,16.3877008198025,15.6420918265644,16.3720037883659,564820.172260841,0.0,1.0
2013-02-26,20.05,20.18,19.95,20.1,1028100,15.7362740151839,15.8383047195218,15.657788858001,15.7755165937754,1309929.21069563,0.0,1.0
2013-02-27,20.31,20.35,19.98,19.98,236900,15.9403354238596,15.9717294867328,15.6813344051559,15.6813344051559,301840.511636801,0.0,1.0
2013-02-28,20.25,20.42,20.24,20.27,281400,15.8932443295498,16.0266690967609,15.8853958138316,15.9089413609864,358539.130327547,0.0,1.0
2013-03-01,20.12,20.14,19.89,19.95,142200,15.791213625212,15.8069106566486,15.6106977636912,15.657788858001,181180.754557843,0.0,1.0
2013-03-04,20.26,20.26,20.05,20.1,114700,15.9010928452681,15.9010928452681,15.7362740151839,15.7755165937754,146142.282333225,0.0,1.0
2013-03-05,20.55,20.66,20.5,20.58,533300,16.1286998010987,16.215033474,16.0894572225073,16.1522453482536,679491.535905048,0.0,1.0
2013-03-06,20.64,20.72,20.58,20.7,312800,16.1993364425634,16.2621245683098,16.1522453482536,16.2464275368732,398546.694976746,0.0,1.0
2013-03-07,20.82,20.85,20.75,20.78,130000,16.3406097254927,16.3641552726476,16.2856701154647,16.3092156626196,165636.41415274,0.0,1.0
2013-03-08,20.91,20.93,20.76,20.9,105300,16.4112463669574,16.426943398394,16.293518631183,16.4033978512391,134165.495463719,0.0,1.0
2013-03-11,20.91,20.928,20.8,20.84,121400,16.4112463669574,16.4253736952503,16.3249126940561,16.3563067569293,154678.928293405,0.0,1.0
2013-03-12,20.94,21.06,20.91,21.04,129300,16.4347919141123,16.5289741027318,16.4112463669574,16.5132770712952,164744.52576884,0.0,1.0
2013-03-13,20.86,20.9,20.74,20.85,59900,16.3720037883659,16.4033978512391,16.2778215997464,16.3641552726476,76320.1631365317,0.0,1.0
2013-03-14,21.06,21.09,20.91,20.9299,43100,16.5289741027318,16.5525196498867,16.4112463669574,16.4268649132368,54914.8419229469,0.0,1.0
2013-03-15,21.07,21.14,21.02,21.14,202800,16.5368226184501,16.5917622284782,16.4975800398587,16.5917622284782,258392.806078275,0.0,1.0
2013-03-18,20.78,20.96,20.66,20.67,117800,16.3092156626196,16.4504889455489,16.215033474,16.2228819897183,150092.073747636,0.0,1.0
2013-03-19,20.77,20.99,20.611,20.95,126200,16.3013671469013,16.4740344927038,16.1765757469803,16.4426404298306,160794.734354428,0.0,1.0
2013-03-20,20.98,21.06,20.94,21.03,56800,16.4661859769855,16.5289741027318,16.4347919141123,16.505428555577,72370.37172212,0.0,1.0
2013-03-21,20.8,20.93,20.765,20.83,525600,16.3249126940561,16.426943398394,16.2974428890421,16.348458241211,669680.763682155,0.0,1.0
2013-03-22,20.94,20.99,20.866,20.88,45100,16.4347919141123,16.4740344927038,16.3767128977969,16.3877008198025,57463.0944483735,0.0,1.0
2013-03-25,20.58,20.91,20.47,20.85,183100,16.1522453482536,16.4112463669574,16.0659116753524,16.3641552726476,233292.518702821,0.0,1.0
2013-03-26,20.59,20.66,20.49,20.6,147000,16.1600938639719,16.215033474,16.081608706789,16.1679423796902,187296.560618867,0.0,1.0
2013-03-27,20.26,20.3,20.16,20.19,136100,15.9010928452681,15.9324869081413,15.8226076880852,15.8461532352401,173408.584355292,0.0,1.0
2013-03-28,20.59,20.62,20.49,20.57,82800,16.1600938639719,16.1836394111268,16.081608706789,16.1443968325353,105497.654552668,0.0,1.0
2013-04-01,20.43,20.5999,20.38,20.59,102300,16.0345176124792,16.167863894533,15.9952750338877,16.1600938639719,130343.116675579,0.0,1.0
2013-04-02,20.69,20.8499,20.6601,20.67,170300,16.2385790211549,16.3640767874904,16.2151119591572,16.2228819897183,216983.702540089,0.0,1.0
2013-04-03,20.63,20.81,20.63,20.8,168200,16.1914879268451,16.3327612097744,16.1914879268451,16.3249126940561,214308.037388391,0.0,1.0
2013-04-04,20.7,20.7,20.48,20.54,173300,16.2464275368732,16.2464275368732,16.0737601910707,16.1208512853804,220806.081328229,0.0,1.0
2013-04-05,20.47,20.52,20.27,20.32,273000,16.0659116753524,16.1051542539438,15.9089413609864,15.9481839395779,347836.469720753,0.0,1.0
2013-04-08,20.55,20.58,20.44,20.58,54300,16.1286998010987,16.1522453482536,16.0423661281975,16.1522453482536,69185.0560653368,0.0,1.0
2013-04-09,20.64,20.71,20.46,20.56,130000,16.1993364425634,16.2542760525915,16.0580631596341,16.136548316817,165636.41415274,0.0,1.0
2013-04-10,21.03,21.1097,20.81,20.81,168300,16.505428555577,16.5679812258518,16.3327612097744,16.3327612097744,214435.450014662,0.0,1.0
2013-04-11,21.22,21.346,21.15,21.17,160700,16.6545503542246,16.7534416522751,16.5996107441965,16.6153077756331,204752.09041804,0.0,1.0
2013-04-12,21.15,21.15,20.99,21.08,43900,16.5996107441965,16.5996107441965,16.4740344927038,16.5446711341684,55934.1429331175,0.0,1.0
2013-04-15,20.75,21.0,20.7039,21.0,16900,16.2856701154647,16.4818830084221,16.2494884580033,16.4818830084221,21532.7338398561,0.0,1.0
2013-04-16,21.1,21.1,20.9599,21.07,22200,16.560368165605,16.560368165605,16.4504104603917,16.5368226184501,28285.6030322371,0.0,1.0
2013-04-17,20.57,20.93,20.47,20.93,229800,16.1443968325353,16.426943398394,16.0659116753524,16.426943398394,292794.215171536,0.0,1.0
2013-04-18,20.54,20.68,20.46,20.63,87400,16.1208512853804,16.2307305054366,16.0580631596341,16.1914879268451,111358.63536115,0.0,1.0
2013-04-19,20.65,20.7,20.61,20.65,72800,16.2071849582817,16.2464275368732,16.1757908954085,16.2071849582817,92756.3919255342,0.0,1.0
2013-04-22,20.55,20.5963,20.39,20.56,122600,16.1286998010987,16.1650384288744,16.003123549606,16.136548316817,156207.879808661,0.0,1.0
2013-04-23,20.93,20.956,20.77,20.77,181400,16.426943398394,16.4473495392616,16.3013671469013,16.3013671469013,231126.504056207,0.0,1.0
2013-04-24,21.06,21.1,20.95,21.0,49900,16.5289741027318,16.560368165605,16.4426404298306,16.4818830084221,63578.9005093979,0.0,1.0
2013-04-25,21.05,21.17,21.04,21.1,28400,16.5211255870135,16.6153077756331,16.5132770712952,16.560368165605,36185.1858610601,0.0,1.0
2013-04-26,21.04,21.0699,20.99,21.01,221200,16.5132770712952,16.536744133293,16.4740344927038,16.4897315241404,281836.729312201,0.0,1.0
2013-04-29,21.3,21.34,21.17,21.19,30600,16.717338479971,16.7487325428441,16.6153077756331,16.6310048070697,38988.2636390294,0.0,1.0
2013-04-30,21.29,21.29,21.16,21.2,291000,16.7094899642527,16.7094899642527,16.6074592599148,16.638853322788,370770.742449593,0.0,1.0
2013-05-01,21.16,21.35,21.15,21.33,86600,16.6074592599148,16.7565810585624,16.5996107441965,16.7408840271258,110339.334350979,0.0,1.0
2013-05-02,21.29,21.329,21.14,21.15,252500,16.7094899642527,16.740099175554,16.5917622284782,16.5996107441965,321716.881335128,0.0,1.0
2013-05-03,21.57,21.6119,21.52,21.52,45400,16.929248404365,16.9621336852246,16.8900058257735,16.8900058257735,57845.3323271874,0.0,1.0
2013-05-06,21.57,21.63,21.5,21.63,78000,16.929248404365,16.9763394986747,16.8743087943369,16.9763394986747,99381.8484916435,0.0,1.0
2013-05-07,21.59,21.65,21.51,21.65,52200,16.9449454358015,16.9920365301113,16.8821573100552,16.9920365301113,66509.3909136387,0.0,1.0
2013-05-08,21.81,21.8399,21.73,21.74,91000,17.1176127816041,17.1410798436018,17.0548246558577,17.062673171576,115945.489906917,0.0,1.0
2013-05-09,21.6,21.77,21.56,21.76,20100,16.9527939515198,17.0862187187309,16.9213998886467,17.0783702030126,25609.937880539,0.0,1.0
2013-05-10,21.75,21.75,21.6,21.7,64000,17.0705216872943,17.0705216872943,16.9527939515198,17.0312791087028,81544.0808136564,0.0,1.0
2013-05-13,21.68,21.6999,21.65,21.68,17300,17.0155820772662,17.0312006235456,16.9920365301113,17.0155820772662,22042.3843449415,0.0,1.0
2013-05-14,21.79,21.81,21.73,21.76,111300,17.1019157501675,17.1176127816041,17.0548246558577,17.0783702030126,141810.253039999,0.0,1.0
2013-05-15,21.91,21.91,21.77,21.77,80600,17.196097938787,17.196097938787,17.0862187187309,17.0862187187309,102694.576774699,0.0,1.0
2013-05-16,21.78,21.93,21.76,21.89,105000,17.0940672344492,17.2117949702236,17.0783702030126,17.1804009073504,133783.257584905,0.0,1.0
2013-05-17,21.961,21.99,21.8,21.8,107200,17.2361253689503,17.2588860645334,17.1097642658858,17.1097642658858,136586.335362875,0.0,1.0
2013-05-20,22.08,22.1,21.9501,21.966,35100,17.3295227059981,17.3452197374347,17.2275704868174,17.2400496268095,44721.8318212396,0.0,1.0
2013-05-21,22.09,22.11,21.91,21.98,24800,17.3373712217164,17.3530682531529,17.196097938787,17.2510375488151,31598.3313152918,0.0,1.0
2013-05-22,21.96,22.3999,21.9264,22.21,81200,17.2353405173785,17.5805967238264,17.208969504565,17.4315534103359,103459.052532327,0.0,1.0
2013-05-23,22.0,22.0,21.7401,21.79,40600,17.2667345802517,17.2667345802517,17.0627516567332,17.1019157501675,51729.5262661633,0.0,1.0
2013-05-24,21.99,22.01,21.83,21.86,60700,17.2588860645334,17.27458309597,17.1333098130407,17.1568553601955,77339.4641467022,0.0,1.0
2013-05-28,22.2,22.39,22.1601,22.31,95900,17.4237048946176,17.5728266932652,17.3923893169016,17.5100385675189,122188.708594213,0.0,1.0
2013-05-29,22.12,22.17,22.04,22.14,381200,17.3609167688712,17.4001593474627,17.2981286431249,17.3766138003078,485696.931346342,0.0,1.0
2013-05-30,22.32,22.38,22.25,22.25,120700,17.5178870832372,17.5649781775469,17.4629474732091,17.4629474732091,153787.039909505,0.0,1.0
2013-05-31,21.85,22.07,21.85,22.02,210600,17.1490068444772,17.3216741902798,17.1490068444772,17.2824316116883,268330.990927439,0.0,1.0
2013-06-03,22.01,22.07,21.85,21.95,245600,17.27458309597,17.3216741902798,17.1490068444772,17.2274920016602,312925.410122406,0.0,1.0
2013-06-04,21.85,22.02,21.76,22.01,139100,17.1490068444772,17.2824316116883,17.0783702030126,17.27458309597,177230.963143432,0.0,1.0
2013-06-05,21.45,21.67,21.45,21.66,272400,16.8350662157454,17.0077335615479,16.8350662157454,16.9998850458296,347071.993963125,0.0,1.0
2013-06-06,21.68,21.68,21.45,21.59,37800,17.0155820772662,17.0155820772662,16.8350662157454,16.9449454358015,48161.9727305659,0.0,1.0
2013-06-07,21.83,21.88,21.62,21.69,79700,17.1333098130407,17.1725523916321,16.9684909829564,17.0234305929845,101547.863138256,0.0,1.0
2013-06-10,21.86,21.9099,21.7601,21.83,56800,17.1568553601955,17.1960194536298,17.0784486881698,17.1333098130407,72370.3717221203,0.0,1.0
2013-06-11,21.71,21.79,21.55,21.55,17500,17.0391276244211,17.1019157501675,16.9135513729284,16.9135513729284,22297.2095974842,0.0,1.0
2013-06-12,21.69,21.9,21.66,21.87,22800,17.0234305929845,17.1882494230687,16.9998850458296,17.1647038759138,29050.0787898651,0.0,1.0
2013-06-13,21.94,21.95,21.62,21.64,64200,17.2196434859419,17.2274920016602,16.9684909829564,16.984188014393,81798.9060661992,0.0,1.0
2013-06-14,21.75,21.91,21.69,21.82,187900,17.0705216872943,17.196097938787,17.0234305929845,17.1254612973224,239408.324763844,0.0,1.0
2013-06-17,21.99,22.09,21.91,22.05,40700,17.2588860645334,17.3373712217164,17.196097938787,17.3059771588432,51856.9388924346,0.0,1.0
2013-06-18,22.18,22.2,22.04,22.05,81900,17.408007863181,17.4237048946176,17.2981286431249,17.3059771588432,104350.940916226,0.0,1.0
2013-06-19,21.86,22.25,21.84,22.19,61300,17.1568553601955,17.4629474732091,17.1411583287589,17.4158563788993,78103.9399043305,0.0,1.0
2013-06-20,21.13,21.45,21.07,21.44,506900,16.5839137127599,16.8350662157454,16.5368226184501,16.8272177000271,645854.602569414,0.0,1.0
2013-06-21,20.94,21.23,20.802,21.22,87900,16.4347919141123,16.6623988699429,16.3264823971998,16.6545503542246,111995.698492506,0.0,1.0
2013-06-24,20.59,20.699,20.34,20.4,65100,16.1600938639719,16.2456426853014,15.9638809710145,16.0109720653243,82945.6197026413,0.0,1.0
2013-06-25,20.72,20.72,20.49,20.65,47300,16.2621245683098,16.2621245683098,16.081608706789,16.2071849582817,60266.1722263429,0.0,1.0
2013-06-26,20.85,20.8799,20.7565,20.82,163000,16.3641552726476,16.3876223346453,16.2907716506816,16.3406097254927,207682.580822282,0.0,1.0
2013-06-27,20.78,20.8799,20.75,20.75,177700,16.5486982075835,16.6282561936729,16.5248069204696,16.5248069204696,223135.738756046,0.305131,1.0
2013-06-28,20.8,20.9,20.77,20.85,173300,16.5646257323261,16.6442633560392,16.5407344452122,16.6044445441827,217610.712022638,0.0,1.0
2013-07-01,21.0101,21.1099,21.0,21.05,136900,16.7319443797474,16.811422728213,16.7239009797523,16.7637197916089,171903.672682626,0.0,1.0
2013-07-02,20.92,21.0892,20.84,20.93,43700,16.6601908807818,16.7949377401044,16.5964807818114,16.6681546431532,54873.5609658933,0.0,1.0
2013-07-03,20.97,20.99,20.76,20.79,171200,16.7000096926384,16.715937217381,16.5327706828409,16.5566619699548,214973.76744533,0.0,1.0
2013-07-05,21.22,21.25,21.06,21.19,781600,16.8991037519212,16.9229950390351,16.7716835539802,16.8752124648072,981445.657916293,0.0,1.0
2013-07-08,21.45,21.53,21.39,21.46,226600,17.0822702864613,17.1459803854318,17.0344877122334,17.0902340488326,284538.876770513,0.0,1.0
2013-07-09,21.48,21.58,21.41,21.58,87500,17.1061615735752,17.1857991972883,17.0504152369761,17.1857991972883,109872.690721182,0.0,1.0
2013-07-10,21.72,21.85,21.538,21.54,42300,17.2972918704867,17.4008207813137,17.1523513953288,17.1539441478031,53115.5979143542,0.0,1.0
2013-07-11,22.2,22.23,21.9669,22.06,105800,17.6795524643096,17.7034437514235,17.4939171634344,17.5680597911112,132851.779180584,0.0,1.0
2013-07-12,22.12,22.16,22.03,22.07,242500,17.6158423653391,17.6476974148244,17.5441685039973,17.5760235534826,304504.314284419,0.0,1.0
2013-07-15,22.27,22.29,22.1901,22.23,51200,17.7352988009088,17.7512263256514,17.671668339562,17.7034437514235,64291.2201705658,0.0,1.0
2013-07-16,22.3,22.3,22.1687,22.23,388800,17.7591900880227,17.7591900880227,17.6546258880874,17.7034437514235,488211.453170235,0.0,1.0
2013-07-17,22.32,22.45,22.2301,22.45,37500,17.7751176127653,17.8786465235924,17.7035233890472,17.8786465235924,47088.2960233638,0.0,1.0
2013-07-18,22.38,22.4,22.28,22.3,301000,17.8229001869932,17.8388277117358,17.7432625632801,17.7591900880227,377962.056080866,0.0,1.0
2013-07-19,22.48,22.49,22.32,22.32,115100,17.9025378107063,17.9105015730776,17.7751176127653,17.7751176127653,144529.676594378,0.0,1.0
2013-07-22,22.62,22.64,22.53,22.57,73000,18.0140304839046,18.0299580086473,17.9423566225629,17.9742116720481,91665.216258815,0.0,1.0
2013-07-23,22.61,22.67,22.56,22.63,274600,18.0060667215333,18.0538492957612,17.9662479096768,18.021994246276,344811.895680419,0.0,1.0
2013-07-24,22.72,22.806,22.67,22.7763,202200,18.0936681076178,18.162156464011,18.0538492957612,18.1385040897682,253900.092157977,0.0,1.0
2013-07-25,22.89,22.89,22.6555,22.69,80700,18.22905206793,18.22905206793,18.0423018403228,18.0697768205038,101334.013042279,0.0,1.0
2013-07-26,22.74,22.76,22.56,22.62,105700,18.1095956323604,18.125523157103,17.9662479096768,18.0140304839046,132726.210391188,0.0,1.0
2013-07-29,22.7,22.71,22.6101,22.69,37800,18.0777405828751,18.0857043452464,18.0061463591571,18.0697768205038,47465.0023915507,0.0,1.0
2013-07-30,22.73,22.84,22.6802,22.83,50900,18.1016318699891,18.1892332560735,18.0619723333799,18.1812694937022,63914.5138023789,0.0,1.0
2013-07-31,22.89,23.02,22.67,22.71,121300,18.22905206793,18.3325809787571,18.0538492957612,18.0857043452464,152314.941536907,0.0,1.0
2013-08-01,23.19,23.24,23.02,23.12,649700,18.4679649390694,18.5077837509259,18.3325809787571,18.4122186024702,815820.424703449,0.0,1.0
2013-08-02,23.23,23.24,23.11,23.16,383600,18.4998199885546,18.5077837509259,18.4042548400989,18.4440736519554,481681.876121662,0.0,1.0
2013-08-05,23.16,23.17,23.06,23.13,123700,18.4440736519554,18.4520374143267,18.3644360282423,18.4201823648415,155328.592482403,0.0,1.0
2013-08-06,23.18,23.2402,23.09,23.22,90900,18.460001176698,18.5079430261733,18.3883273153562,18.4918562261833,114142.029560634,0.0,1.0
2013-08-07,23.19,23.22,23.08,23.11,499500,18.4679649390694,18.4918562261833,18.3803635529849,18.4042548400989,627216.103031203,0.0,1.0
2013-08-08,23.49,23.57,23.35,23.38,354500,18.7068778102087,18.7705879091792,18.5953851370103,18.6192764241243,445141.358407531,0.0,1.0
2013-08-09,23.62,23.64,23.54,23.55,96000,18.8104067210357,18.8263342457783,18.7466966220652,18.7546603844365,120546.037819811,0.0,1.0
2013-08-12,23.54,23.57,23.4999,23.5,222200,18.7466966220652,18.7705879091792,18.7147619349563,18.71484157258,279013.850037105,0.0,1.0
2013-08-13,23.63,23.66,23.46,23.59,233000,18.818370483407,18.842261770521,18.6829865230947,18.7865154339218,292575.279291834,0.0,1.0
2013-08-14,23.71,23.73,23.68,23.68,124400,18.8820805823775,18.8980081071201,18.8581892952636,18.8581892952636,156207.574008172,0.0,1.0
2013-08-15,23.63,23.66,23.29,23.42,879400,18.818370483407,18.842261770521,18.5476025627825,18.6511314736095,1104251.93394523,0.0,1.0
2013-08-16,23.54,23.58,23.499,23.52,92900,18.7466966220652,18.7785516715505,18.7140451963429,18.7307690973226,116653.405348547,0.0,1.0
2013-08-19,23.47,23.6,23.47,23.58,190900,18.6909502854661,18.7944791962931,18.6909502854661,18.7785516715505,239710.81895627,0.0,1.0
2013-08-20,23.3801,23.46,23.29,23.37,217100,18.619356061748,18.6829865230947,18.5476025627825,18.6113126617529,272609.841777927,0.0,1.0
2013-08-21,23.21,23.3599,23.12,23.31,59300,18.483892463812,18.6032692617579,18.4122186024702,18.5635300875251,74462.2921116124,0.0,1.0
2013-08-22,23.54,23.55,23.41,23.41,1862800,18.7466966220652,18.7546603844365,18.6431677112382,18.6431677112382,2339095.40886192,0.0,1.0
2013-08-23,23.71,23.72,23.581,23.64,335000,18.8820805823775,18.8900443447488,18.7793480477876,18.8263342457783,420655.444475383,0.0,1.0
2013-08-26,23.49,23.6,23.48,23.59,220500,18.7068778102087,18.7944791962931,18.6989140478374,18.7865154339218,276879.180617378,0.0,1.0
2013-08-27,22.88,23.07,22.8401,22.98,299500,18.2210883055587,18.3723997906136,18.1893128936972,18.3007259292718,376078.524239932,0.0,1.0
2013-08-28,22.8,22.84,22.61,22.64,319100,18.1573782065882,18.1892332560735,18.0060667215333,18.0299580086473,400690.006961477,0.0,1.0
2013-08-29,22.78,22.85,22.69,22.69,168900,18.1414506818456,18.1971970184448,18.0697768205038,18.0697768205038,212085.68528923,0.0,1.0
2013-08-30,22.52,22.61,22.5,22.59,515800,17.9343928601915,18.0060667215333,17.9184653354489,17.9901391967907,647683.815702695,0.0,1.0
2013-09-03,22.78,22.88,22.695,22.85,706700,18.1414506818456,18.2210883055587,18.0737587016895,18.1971970184448,887394.634658964,0.0,1.0
2013-09-04,22.92,22.94,22.66,22.69,586400,18.252943355044,18.2688708797866,18.0458855333899,18.0697768205038,736335.381016012,0.0,1.0
2013-09-05,22.86,22.87,22.7661,22.81,243900,18.2051607808161,18.2131245431874,18.1303810521495,18.1653419689595,306262.277335958,0.0,1.0
2013-09-06,22.96,23.01,22.846,22.99,139500,18.2847984045292,18.3246172163858,18.1940115134963,18.3086896916431,175168.461206913,0.0,1.0
2013-09-09,23.13,23.185,22.99,22.99,151400,18.4201823648415,18.4639830578837,18.3086896916431,18.3086896916431,190111.147144994,0.0,1.0
2013-09-10,23.54,23.57,23.4601,23.48,194200,18.7466966220652,18.7705879091792,18.6830661607185,18.6989140478374,243854.589006327,0.0,1.0
2013-09-11,23.56,23.56,23.424,23.44,370100,18.7626241468078,18.7626241468078,18.654316978558,18.6670589983521,464730.089553252,0.0,1.0
2013-09-12,23.59,23.68,23.52,23.52,273500,18.7865154339218,18.8581892952636,18.7307690973226,18.7307690973226,343430.638997066,0.0,1.0
2013-09-13,23.68,23.69,23.5,23.63,202000,18.8581892952636,18.8661530576349,18.71484157258,18.818370483407,253648.954579186,0.0,1.0
2013-09-16,23.89,24.0,23.8674,23.99,350200,19.0254283050611,19.1130296911455,19.0074302021019,19.1050659287742,439741.900463519,0.0,1.0
2013-09-17,24.0,24.0,23.9102,23.92,53500,19.1130296911455,19.1130296911455,19.0415151050511,19.049319592175,67179.3023266656,0.0,1.0
2013-09-18,24.53,24.56,23.88,23.93,141200,19.535109096825,19.5590003839389,19.0174645426898,19.0572833545463,177303.130626639,0.0,1.0
2013-09-19,24.32,24.49,24.301,24.49,319800,19.3678700870275,19.5032540473397,19.352738938522,19.5032540473397,401568.988487245,0.0,1.0
2013-09-20,24.2381,24.3799,24.2381,24.35,110600,19.3026468732064,19.4155730236316,19.3026468732064,19.3917613741414,138879.081071574,0.0,1.0
2013-09-23,24.15,24.23,24.05,24.23,87900,19.2324861267152,19.2961962256857,19.1528485030021,19.2961962256857,110374.965878764,0.0,1.0
2013-09-24,24.12,24.2443,24.1,24.2,94800,19.2085948396012,19.3075844058766,19.1926673148586,19.2723049385717,119039.212347064,0.0,1.0
2013-09-25,24.16,24.226,24.07,24.11,393800,19.2404498890865,19.2930107207371,19.1687760277447,19.2006310772299,494489.892640017,0.0,1.0
2013-09-26,24.0,24.11,23.93,24.06,248600,19.1130296911455,19.2006310772299,19.0572833545463,19.1608122653734,312164.010437553,0.0,1.0
2013-09-27,23.94,23.99,23.89,23.91,52000,19.0652471169177,19.1050659287742,19.0254283050611,19.0413558298037,65295.7704857309,0.0,1.0
2013-09-30,23.8,23.92,23.76,23.79,174600,18.9537544437193,19.049319592175,18.9218993942341,18.945790681348,219243.106284781,0.0,1.0
2013-10-01,24.07,24.0995,23.87,23.93,247300,19.1687760277447,19.1922691267401,19.0095007803185,19.0572833545463,310531.616175409,0.0,1.0
2013-10-02,24.15,24.15,23.9132,24.03,196000,19.2324861267152,19.2324861267152,19.0439042337625,19.1369209782594,246114.827215447,0.0,1.0
2013-10-03,24.0,24.13,23.9414,24.13,80100,19.1130296911455,19.2165586019726,19.0663620436496,19.2165586019726,100580.600305905,0.0,1.0
2013-10-04,24.02,24.08,23.97,24.0,39000,19.1289572158881,19.176739790116,19.0891384040316,19.1130296911455,48971.8278642984,0.0,1.0
2013-10-07,23.84,23.9154,23.76,23.76,26200,18.9856094932045,19.0456562614842,18.9218993942341,18.9218993942341,32899.0228216569,0.0,1.0
2013-10-08,23.6,23.8755,23.58,23.85,473000,18.7944791962931,19.0138808496227,18.7785516715505,18.9935732555759,593940.373841361,0.0,1.0
2013-10-09,23.43,23.46,23.27,23.42,1237500,18.6590952359808,18.6829865230947,18.5316750380398,18.6511314736095,1553913.768771,0.0,1.0
2013-10-10,23.88,23.91,23.68,23.69,70600,19.0174645426898,19.0413558298037,18.8581892952636,18.8661530576349,88651.5653133194,0.0,1.0
2013-10-11,24.04,24.04,23.9203,23.95,34900,19.1448847406308,19.1448847406308,19.0495585050462,19.073210879289,43823.5074990771,0.0,1.0
2013-10-14,24.07,24.09,23.89,23.89,72500,19.1687760277447,19.1847035524873,19.0254283050611,19.0254283050611,91037.3723118365,0.0,1.0
2013-10-15,24.1,24.17,24.09,24.13,133400,19.1926673148586,19.2484136514578,19.1847035524873,19.2165586019726,167508.765053779,0.0,1.0
2013-10-16,24.2459,24.3099,24.17,24.21,471300,19.308858607856,19.3598266870324,19.2484136514578,19.280268700943,591805.704421637,0.0,1.0
2013-10-17,24.55,24.55,24.3601,24.37,535100,19.5510366215676,19.5510366215676,19.3998047741364,19.407688898884,671918.592056051,0.0,1.0
2013-10-18,24.705,24.71,24.6,24.6,114100,19.6744749383229,19.6784568195086,19.5908554334242,19.5908554334242,143273.988700421,0.0,1.0
2013-10-21,24.85,24.85,24.79,24.82,99600,19.7899494927069,19.7899494927069,19.7421669184791,19.766058205593,125066.514238054,0.0,1.0
2013-10-22,25.1798,25.23,25.07,25.07,128600,20.0525943757127,20.0925724628167,19.9651522648758,19.9651522648758,161481.463162789,0.0,1.0
2013-10-23,25.1,25.12,25.027,25.07,78700,19.9890435519897,20.0049710767323,19.9309080866791,19.9651522648758,98822.6372543659,0.0,1.0
2013-10-24,25.18,25.21,25.145,25.19,22000,20.0527536509602,20.0766449380741,20.0248804826606,20.0607174133315,27625.13366704,0.0,1.0
2013-10-25,25.13,25.14,25.055,25.1,59200,20.0129348391036,20.0208986014749,19.9532066213188,19.9890435519897,74336.7233222169,0.0,1.0
2013-10-28,25.09,25.18,25.0618,25.08,156800,19.9810797896184,20.0527536509602,19.9586219797313,19.9731160272471,196891.861772358,0.0,1.0
2013-10-29,25.14,25.2299,25.1,25.15,45900,20.0208986014749,20.092492825193,19.9890435519897,20.0288623638462,57636.0743325973,0.0,1.0
2013-10-30,25.08,25.21,24.97,25.2,81100,19.9731160272471,20.0766449380741,19.8855146411626,20.0686811757028,101836.288199861,0.0,1.0
2013-10-31,25.0201,25.14,24.988,25.06,135100,19.9254130906429,20.0208986014749,19.899849413431,19.9571885025044,169643.434473505,0.0,1.0
2013-11-01,24.87,24.87,24.75,24.87,396300,19.8058770174495,19.8058770174495,19.7103118689938,19.8058770174495,497629.112374909,0.0,1.0
2013-11-04,25.01,25.03,24.94,25.01,80700,19.9173696906479,19.9332972153905,19.8616233540487,19.9173696906479,101334.013042279,0.0,1.0
2013-11-05,24.77,24.82,24.6001,24.72,53200,19.7262393937364,19.766058205593,19.5909350710479,19.6864205818799,66802.5959584788,0.0,1.0
2013-11-06,25.06,25.15,25.0,25.05,119500,19.9571885025044,20.0288623638462,19.9094059282766,19.9492247401331,150054.703327786,0.0,1.0
2013-11-07,24.6,24.8899,24.58,24.87,255700,19.5908554334242,19.8217249045684,19.5749279086815,19.8058770174495,321079.394484642,0.0,1.0
2013-11-08,24.75,24.76,24.5303,24.56,65900,19.7103118689938,19.7182756313651,19.5353480096961,19.5590003839389,82749.8322117246,0.0,1.0
2013-11-11,24.88,24.9,24.7901,24.85,42000,19.8138407798209,19.8297683045635,19.7422465561028,19.7899494927069,52738.8915461672,0.0,1.0
2013-11-12,24.78,24.9,24.71,24.83,54900,19.7342031561077,19.8297683045635,19.6784568195086,19.7740219679643,68937.2653782046,0.0,1.0
2013-11-13,24.95,24.95,24.551,24.57,125400,19.86958711642,19.86958711642,19.5518329978047,19.5669641463102,157463.261902128,0.0,1.0
2013-11-14,25.02,25.04,24.8901,24.93,107100,19.9253334530192,19.9412609777618,19.8218841798159,19.8536595916774,134484.173442727,0.0,1.0
2013-11-15,25.04,25.06,24.9401,25.02,44300,19.9412609777618,19.9571885025044,19.8617029916724,19.9253334530192,55626.9737022671,0.0,1.0
2013-11-18,25.02,25.22,25.02,25.17,99500,19.9253334530192,20.0846087004454,19.9253334530192,20.0447898885889,124940.945448658,0.0,1.0
2013-11-19,25.07,25.1306,25.0113,25.07,80900,19.9651522648758,20.0134126648459,19.9184049797562,19.9651522648758,101585.15062107,0.0,1.0
2013-11-20,24.82,25.15,24.75,25.12,98900,19.766058205593,20.0288623638462,19.7103118689938,20.0049710767323,124187.532712284,0.0,1.0
2013-11-21,24.96,24.97,24.8845,24.94,38300,19.8775508787913,19.8855146411626,19.8174244728879,19.8616233540487,48092.8463385289,0.0,1.0
2013-11-22,25.09,25.11,25.0,25.01,95300,19.9810797896184,19.997007314361,19.9094059282766,19.9173696906479,119667.056294042,0.0,1.0
2013-11-25,25.0999,25.1899,25.08,25.15,45700,19.988963914366,20.0606377757078,19.9731160272471,20.0288623638462,57384.9367538058,0.0,1.0
2013-11-26,25.12,25.1599,25.04,25.09,60300,20.0049710767323,20.0367464885938,19.9412609777618,19.9810797896184,75717.9800055689,0.0,1.0
2013-11-27,25.2332,25.31,25.19,25.25,76600,20.0951208667755,20.1562825617872,20.0607174133315,20.1084999875593,96185.6926770578,0.0,1.0
2013-11-29,25.27,25.4,25.26,25.35,280400,20.124427512302,20.227956423129,20.1164637499307,20.1881376112725,352094.885465364,0.0,1.0
2013-12-02,25.08,25.22,25.08,25.16,280200,19.9731160272471,20.0846087004454,19.9731160272471,20.0368261262175,351843.747886573,0.0,1.0
2013-12-03,25.0,25.0401,24.91,24.94,286000,19.9094059282766,19.9413406153855,19.8377320669348,19.8616233540487,359126.73767152,0.0,1.0
2013-12-04,24.738,24.78,24.59,24.61,106900,19.7007553541482,19.7342031561077,19.5828916710528,19.5988191957955,134233.035863936,0.0,1.0
2013-12-05,24.62,24.8,24.57,24.75,92400,19.6067829581668,19.7501306808504,19.5669641463102,19.7103118689938,116025.561401568,0.0,1.0
2013-12-06,24.94,24.94,24.76,24.8,48200,19.8616233540487,19.8616233540487,19.7182756313651,19.7501306808504,60524.1564886969,0.0,1.0
2013-12-09,24.87,24.9299,24.85,24.88,119600,19.8058770174495,19.8535799540537,19.7899494927069,19.8138407798209,150180.272117182,0.0,1.0
2013-12-10,24.86,24.9399,24.8301,24.88,32200,19.7979132550782,19.861543716425,19.774101605588,19.8138407798209,40433.150185395,0.0,1.0
2013-12-11,24.64,24.93,24.62,24.91,57600,19.6227104829094,19.8536595916774,19.6067829581668,19.8377320669348,72327.6226918866,0.0,1.0
2013-12-12,24.24,24.42,24.21,24.39,186600,19.304159988057,19.4475077107406,19.280268700943,19.4236164236266,234311.361012257,0.0,1.0
2013-12-13,24.27,24.34,24.18,24.34,36500,19.3280512751709,19.3837976117701,19.2563774138291,19.3837976117701,45832.6081294074,0.0,1.0
2013-12-16,24.57,24.69,24.53,24.56,100700,19.5669641463102,19.6625292947659,19.535109096825,19.5590003839389,126447.770921406,0.0,1.0
2013-12-17,24.4,24.48,24.36,24.47,87300,19.4315801859979,19.4952902849684,19.3997251365127,19.4873265225971,109621.553142391,0.0,1.0
2013-12-18,24.66,24.72,24.44,24.45,101700,19.7044314268588,19.7523740823986,19.5286416898796,19.5366321324695,127277.054875153,0.082616,1.0
2013-12-19,24.75,24.7604,24.658,24.69,103300,19.7763454101685,19.7846554704621,19.7028333383408,19.7284027546287,129279.447085578,0.0,1.0
2013-12-20,25.03,25.06,24.92,24.92,150300,20.0000778026876,20.0240491304575,19.912182934198,19.912182934198,188099.718266819,0.0,1.0
2013-12-23,25.26,25.3,25.2,25.2,88600,20.1838579822569,20.2158197526167,20.1359153267171,20.1359153267171,110882.468652296,0.0,1.0
2013-12-24,25.47,25.48,25.31,25.31,25700,20.3516572766462,20.3596477192361,20.2238101952067,20.2238101952067,32163.424879955,0.0,1.0
2013-12-26,25.63,25.64,25.45,25.46,75200,20.4795043580856,20.4874948006756,20.3356763914662,20.3436668340562,94112.4338899855,0.0,1.0
2013-12-27,25.72,25.82,25.72,25.82,98300,20.5514183413953,20.631322767295,20.5514183413953,20.631322767295,123021.971428,0.0,1.0
2013-12-30,25.79,25.828,25.73,25.79,85200,20.6073514395251,20.637715121367,20.5594087839853,20.6073514395251,106627.385205143,0.0,1.0
2013-12-31,25.93,26.05,25.81,25.81,246300,20.7192176357847,20.8151029468643,20.6233323247051,20.6233323247051,308243.250892331,0.0,1.0
2014-01-02,25.5192,25.58,25.4201,25.58,372600,20.3909702541888,20.4395521451358,20.3117849681222,20.4395521451358,466307.086002773,0.0,1.0
2014-01-03,25.48,25.56,25.466,25.51,55300,20.3596477192361,20.4235712599559,20.3484610996102,20.383619047006,69207.6807728217,0.0,1.0
2014-01-06,25.46,25.58,25.458,25.55,209500,20.3436668340562,20.4395521451358,20.3420687455382,20.4155808173659,262188.230052552,0.0,1.0
2014-01-07,25.62,25.65,25.5254,25.56,69900,20.4715139154957,20.4954852432656,20.3959243285946,20.4235712599559,87479.5096929516,0.0,1.0
2014-01-08,25.63,25.64,25.54,25.6,100600,20.4795043580856,20.4874948006756,20.4075903747759,20.4555330303157,125900.410230486,0.0,1.0
2014-01-09,25.66,25.67,25.45,25.6,831000,20.5034756858555,20.5114661284455,20.3356763914662,20.4555330303157,1039992.4542896,0.0,1.0
2014-01-10,25.85,25.8799,25.74,25.74,386900,20.6552940950649,20.6791855184089,20.5673992265753,20.5673992265753,484203.466383449,0.0,1.0
2014-01-13,25.68,25.82,25.65,25.72,283900,20.5194565710355,20.631322767295,20.4954852432656,20.5514183413953,355299.467837324,0.0,1.0
2014-01-14,26.09,26.1099,25.91,25.94,209300,20.8470647172241,20.8629656979782,20.7032367506047,20.7272080783746,261937.931026249,0.0,1.0
2014-01-15,26.03,26.04,25.92,25.96,174500,20.7991220616843,20.8071125042743,20.7112271931947,20.7431889635546,218385.900449501,0.0,1.0
2014-01-16,25.99,25.99,25.83,25.95,215100,20.7671602913245,20.7671602913245,20.639313209885,20.7351985209646,269196.60278904,0.0,1.0
2014-01-17,25.71,25.85,25.6999,25.8,392100,20.5434278988054,20.6552940950649,20.5353575517895,20.6153418821151,490711.24106733,0.0,1.0
2014-01-21,25.8,25.8,25.59,25.8,80800,20.6153418821151,20.6153418821151,20.4475425877258,20.6153418821151,101120.806626473,0.0,1.0
2014-01-22,25.87,25.9099,25.82,25.88,64500,20.6712749802449,20.7031568461788,20.631322767295,20.6792654228348,80721.4359827664,0.0,1.0
2014-01-23,25.91,25.95,25.78,25.94,114200,20.7032367506047,20.7351985209646,20.5993609969352,20.7272080783746,142920.7440191,0.0,1.0
2014-01-24,25.12,25.51,25.1,25.5,209500,20.0719917859973,20.383619047006,20.0560109008174,20.3756286044161,262188.230052552,0.0,1.0
2014-01-27,24.96,25.14,24.8839,25.14,400100,19.9441447045579,20.0879726711773,19.8833374364482,20.0879726711773,500723.202119455,0.0,1.0
2014-01-28,25.13,25.17,25.03,25.03,417400,20.0799822285873,20.1119439989472,20.0000778026876,20.0000778026876,522374.067894678,0.0,1.0
2014-01-29,24.77,24.89,24.66,24.72,106100,19.7923262953485,19.8882116064281,19.7044314268588,19.7523740823986,132783.633453822,0.0,1.0
2014-01-30,24.74,24.82,24.59,24.81,214000,19.7683549675786,19.8322785082983,19.6484983287291,19.8242880657083,267819.958144373,0.0,1.0
2014-01-31,24.32,24.4599,24.1699,24.23,131900,19.4327563788,19.5445426706336,19.3128198355246,19.3608423954903,165072.207846929,0.0,1.0
2014-02-03,24.02,24.46,24.01,24.43,552500,19.1930431011009,19.5446225750595,19.185052658511,19.5206512472896,691451.06016246,0.0,1.0
2014-02-04,24.22,24.28,24.1597,24.2,303500,19.3528519529003,19.4007946084401,19.3046695840828,19.3368710677204,379828.772415033,0.0,1.0
2014-02-05,24.32,24.37,24.22,24.27,275200,19.4327563788,19.4727085917498,19.3528519529003,19.3928041658501,344411.460193137,0.0,1.0
2014-02-06,24.84,24.8753,24.68,24.7,123100,19.8482593934782,19.8764656558208,19.7204123120388,19.7363931972187,154059.050689591,0.0,1.0
2014-02-07,25.03,25.06,24.79,24.87,174200,20.0000778026876,20.0240491304575,19.8083071805284,19.8722307212481,218010.451910046,0.0,1.0
2014-02-10,24.96,24.99,24.92,24.95,40200,19.9441447045579,19.9681160323277,19.912182934198,19.9361542619679,50310.1042869335,0.0,1.0
2014-02-11,25.29,25.3,25.06,25.09,118500,20.2078293100268,20.2158197526167,20.0240491304575,20.0480204582274,148302.173084617,0.0,1.0
2014-02-12,25.32,25.36,25.2501,25.29,138900,20.2318006377967,20.2637624081565,20.1759474440928,20.2078293100268,173832.673767539,0.0,1.0
2014-02-13,25.47,25.47,25.23,25.23,82100,20.3516572766462,20.3516572766462,20.159886654487,20.159886654487,102747.750297444,0.0,1.0
2014-02-14,25.6,25.6,25.46,25.5,87700,20.4555330303157,20.4555330303157,20.3436668340562,20.3756286044161,109756.123033933,0.0,1.0
2014-02-18,25.845,25.87,25.73,25.86,84200,20.6512988737699,20.6712749802449,20.5594087839853,20.6632845376549,105375.890073627,0.0,1.0
2014-02-19,25.59,25.86,25.5765,25.75,114200,20.4475425877258,20.6632845376549,20.4367554902293,20.5753896691653,142920.7440191,0.0,1.0
2014-02-20,25.56,25.5799,25.39,25.44,95000,20.4235712599559,20.4394722407099,20.2877337359264,20.3276859488763,118892.037493997,0.0,1.0
2014-02-21,25.58,25.6907,25.579,25.64,118800,20.4395521451358,20.5280063446067,20.4387531008768,20.4874948006756,148677.621624073,0.0,1.0
2014-02-24,25.7,25.82,25.63,25.63,113800,20.5354374562154,20.631322767295,20.4795043580856,20.4795043580856,142420.145966494,0.0,1.0
2014-02-25,25.67,25.8,25.6002,25.78,123700,20.5114661284455,20.6153418821151,20.4556928391675,20.5993609969352,154809.9477685,0.0,1.0
2014-02-26,25.43,25.52,25.3601,25.5,64500,20.3196955062863,20.391609489596,20.2638423125824,20.3756286044161,80721.4359827666,0.0,1.0
2014-02-27,25.6,25.6,25.3162,25.39,230400,20.4555330303157,20.4555330303157,20.2287642696125,20.2877337359264,288344.478301232,0.0,1.0
2014-02-28,25.7,25.83,25.61,25.71,92200,20.5354374562154,20.639313209885,20.4635234729057,20.5434278988054,115387.851125753,0.0,1.0
2014-03-03,25.0,25.17,24.93,25.09,242700,19.9761064749177,20.1119439989472,19.920173376788,20.0480204582274,303737.868418876,0.0,1.0
2014-03-04,25.66,25.68,25.5801,25.61,639500,20.5034756858555,20.5194565710355,20.4396320495617,20.4635234729057,800331.136604331,0.0,1.0
2014-03-05,25.64,25.6901,25.6,25.64,105200,20.4874948006756,20.5275269180514,20.4555330303157,20.4874948006756,131657.287835458,0.0,1.0
2014-03-06,26.02,26.06,25.91,25.91,99400,20.7911316190944,20.8230933894542,20.7032367506047,20.7032367506047,124398.616072666,0.0,1.0
2014-03-07,25.92,25.98,25.7601,25.98,275700,20.7112271931947,20.7591698487345,20.5834600161811,20.7591698487345,345037.207758895,0.0,1.0
2014-03-10,25.66,25.78,25.52,25.78,49200,20.5034756858555,20.5993609969352,20.391609489596,20.5993609969352,61573.5604705756,0.0,1.0
2014-03-11,25.59,25.7603,25.56,25.66,171300,20.4475425877258,20.5836198250329,20.4235712599559,20.5034756858555,214381.11602865,0.0,1.0
2014-03-12,25.58,25.59,25.32,25.41,99100,20.4395521451358,20.4475425877258,20.2318006377967,20.3037146211064,124023.167533212,0.0,1.0
2014-03-13,25.01,25.64,24.96,25.64,77400,19.9840969175077,20.4874948006756,19.9441447045579,20.4874948006756,96865.7231793199,0.0,1.0
2014-03-14,24.97,25.08,24.84,24.84,79500,19.9521351471478,20.0400300156375,19.8482593934782,19.8482593934782,99493.8629555031,0.0,1.0
2014-03-17,25.33,25.4,25.23,25.24,92100,20.2397910803866,20.2957241785164,20.159886654487,20.1678770970769,115262.701612602,0.0,1.0
2014-03-18,25.52,25.55,25.33,25.33,82800,20.391609489596,20.4155808173659,20.2397910803866,20.2397910803866,103623.796889505,0.0,1.0
2014-03-19,25.16,25.5062,25.01,25.4599,469500,20.1039535563572,20.3805826788219,19.9840969175077,20.3435869296303,587576.96424665,0.0,1.0
2014-03-20,25.22,25.29,24.976,25.0,1744100,20.151896211897,20.2078293100268,19.9569294127018,19.9761064749177,2182732.65887664,0.0,1.0
2014-03-21,25.06,25.361,25.05,25.32,495300,20.0240491304575,20.2645614524155,20.0160586878676,20.2318006377967,619865.538639757,0.0,1.0
2014-03-24,25.165,25.27,24.94,25.24,378600,20.1079487776522,20.1918484248468,19.9281638193779,20.1678770970769,473816.056791867,0.0,1.0
2014-03-25,25.45,25.51,25.27,25.3714,274900,20.3356763914662,20.383619047006,20.1918484248468,20.2728715127091,344036.011653683,0.0,1.0
2014-03-26,25.5,25.7,25.49,25.68,466800,20.3756286044161,20.5354374562154,20.3676381618261,20.5194565710355,584197.927391557,0.0,1.0
2014-03-27,25.62,25.67,25.56,25.61,205300,20.4715139154957,20.5114661284455,20.4235712599559,20.4635234729057,256931.950500186,0.0,1.0
2014-03-28,25.85,25.9,25.79,25.83,92600,20.6552940950649,20.6952463080148,20.6073514395251,20.639313209885,115888.44917836,0.0,1.0
2014-03-31,26.12,26.2,26.08,26.17,232900,20.871036044994,20.9349595857138,20.8390742746342,20.9109882579439,291473.216130021,0.0,1.0
2014-04-01,26.33,26.34,26.24,26.24,104800,21.0388353393833,21.0468257819733,20.9669213560736,20.9669213560736,131156.689782852,0.0,1.0
2014-04-02,26.29,26.32,26.242,26.28,166000,21.0068735690235,21.0308448967934,20.9685194445916,20.9988831264335,207748.191831616,0.0,1.0
2014-04-03,26.18,26.21,26.0885,26.21,200800,20.9189787005338,20.9429500283037,20.8458661508356,20.9429500283037,251300.222408365,0.0,1.0
2014-04-04,26.01,26.2162,25.992,26.15,199600,20.7831411765044,20.9479041027095,20.7687583798425,20.8950073727639,249798.428250546,0.0,1.0
2014-04-07,25.94,26.04,25.9,26.01,219000,20.7272080783746,20.8071125042743,20.6952463080148,20.7831411765044,274077.433801952,0.0,1.0
2014-04-08,25.97,26.01,25.82,25.82,52400,20.7511794061445,20.7831411765044,20.631322767295,20.631322767295,65578.344891426,0.0,1.0
2014-04-09,26.26,26.26,26.03,26.09,90700,20.9829022412536,20.9829022412536,20.7991220616843,20.8470647172241,113510.608428479,0.0,1.0
2014-04-10,25.82,26.2,25.82,26.2,114800,20.631322767295,20.9349595857138,20.631322767295,20.9349595857138,143671.64109801,0.0,1.0
2014-04-11,25.53,25.73,25.53,25.59,71200,20.399599932186,20.5594087839853,20.399599932186,20.4475425877258,89106.4533639221,0.0,1.0
2014-04-14,25.42,25.47,25.3132,25.43,205000,20.3117050636963,20.3516572766462,20.2263671368355,20.3196955062863,256556.501960731,0.0,1.0
2014-04-15,25.29,25.42,25.09,25.39,139000,20.2078293100268,20.3117050636963,20.0480204582274,20.2877337359264,173957.82328069,0.0,1.0
2014-04-16,25.5099,25.5099,25.34,25.39,274500,20.3835391425801,20.3835391425801,20.2477815229766,20.2877337359264,343535.413601077,0.0,1.0
2014-04-17,25.53,25.56,25.448,25.46,170200,20.399599932186,20.4235712599559,20.3340783029482,20.3436668340562,213004.471383982,0.0,1.0
2014-04-21,25.56,25.63,25.46,25.46,87300,20.4235712599559,20.4795043580856,20.3436668340562,20.3436668340562,109255.524981326,0.0,1.0
2014-04-22,25.59,25.65,25.56,25.6,211900,20.4475425877258,20.4954852432656,20.4235712599559,20.4555330303157,265191.81836819,0.0,1.0
2014-04-23,25.52,25.57,25.51,25.57,56600,20.391609489596,20.4315617025458,20.383619047006,20.4315617025458,70834.6244437921,0.0,1.0
2014-04-24,25.43,25.49,25.21,25.4,87600,20.3196955062863,20.3676381618261,20.143905769307,20.2957241785164,109630.973520781,0.0,1.0
2014-04-25,25.2,25.35,25.15,25.35,64500,20.1359153267171,20.2557719655666,20.0959631137672,20.2557719655666,80721.4359827664,0.0,1.0
2014-04-28,25.28,25.34,25.13,25.28,176600,20.1998388674368,20.2477815229766,20.0799822285873,20.1998388674368,221014.040225683,0.0,1.0
2014-04-29,25.5,25.56,25.43,25.48,113900,20.3756286044161,20.4235712599559,20.3196955062863,20.3596477192361,142545.295479645,0.0,1.0
2014-04-30,25.7,25.7296,25.54,25.58,92800,20.5354374562154,20.5590891662817,20.4075903747759,20.4395521451358,116138.748204663,0.0,1.0
2014-05-01,25.725,25.77,25.6101,25.7,366200,20.5554135626903,20.5913705543452,20.4636033773316,20.5354374562154,458297.517161072,0.0,1.0
2014-05-02,25.56,25.6299,25.47,25.5,133400,20.4235712599559,20.4794244536597,20.3516572766462,20.3756286044161,166949.450544202,0.0,1.0
2014-05-05,25.52,25.53,25.29,25.33,107800,20.391609489596,20.399599932186,20.2078293100268,20.2397910803866,134911.175177399,0.0,1.0
2014-05-06,25.49,25.58,25.465,25.51,398000,20.3676381618261,20.4395521451358,20.3476620553512,20.383619047006,498095.062343273,0.0,1.0
2014-05-07,25.671,25.74,25.58,25.68,79600,20.5122651727045,20.5673992265753,20.4395521451358,20.5194565710355,99619.0124686546,0.0,1.0
2014-05-08,25.74,25.83,25.67,25.69,196700,20.5673992265753,20.639313209885,20.5114661284455,20.5274470136254,246169.09236915,0.0,1.0
2014-05-09,25.63,25.6651,25.56,25.65,299600,20.4795043580856,20.5075508115764,20.4235712599559,20.4954852432656,374947.941402123,0.0,1.0
2014-05-12,25.9,25.9,25.8,25.81,34600,20.6952463080148,20.6952463080148,20.6153418821151,20.6233323247051,43301.7315504452,0.0,1.0
2014-05-13,25.75,25.8,25.7103,25.8,60500,20.5753896691653,20.6153418821151,20.5436676120831,20.6153418821151,75715.4554567034,0.0,1.0
2014-05-14,25.66,25.73,25.63,25.71,54700,20.5034756858555,20.5594087839853,20.4795043580856,20.5434278988054,68456.7836939123,0.0,1.0
2014-05-15,25.52,25.55,25.3501,25.48,135000,20.391609489596,20.4155808173659,20.2558518699925,20.3596477192361,168951.842754628,0.0,1.0
2014-05-16,25.4201,25.4201,25.31,25.4,57000,20.3117849681222,20.3117849681222,20.2238101952067,20.2957241785164,71335.2224963985,0.0,1.0
2014-05-19,25.54,25.55,25.43,25.45,43300,20.4075903747759,20.4155808173659,20.3196955062863,20.3356763914662,54189.7391946326,0.0,1.0
2014-05-20,25.44,25.55,25.38,25.49,91500,20.3276859488763,20.4155808173659,20.2797432933365,20.3676381618261,114511.804533692,0.0,1.0
2014-05-21,25.6,25.6,25.45,25.46,50300,20.4555330303157,20.4555330303157,20.3356763914662,20.3436668340562,62950.2051152429,0.0,1.0
2014-05-22,25.62,25.62,25.5701,25.6,22000,20.4715139154957,20.4715139154957,20.4316416069717,20.4555330303157,27532.8928933467,0.0,1.0
2014-05-23,25.725,25.74,25.61,25.61,138500,20.5554135626903,20.5673992265753,20.4635234729057,20.4635234729057,173332.075714933,0.0,1.0
2014-05-27,25.83,25.9,25.74,25.8604,94000,20.639313209885,20.6952463080148,20.5673992265753,20.6636041553585,117640.542362481,0.0,1.0
2014-05-28,25.7,25.72,25.625,25.6426,16400,20.5354374562154,20.5514183413953,20.4755091367907,20.489572315749,20524.5201568585,0.0,1.0
2014-05-29,25.88,25.89,25.77,25.77,76700,20.6792654228348,20.6872558654248,20.5913705543452,20.5913705543452,95989.676587259,0.0,1.0
2014-05-30,25.92,25.93,25.8665,25.8799,67000,20.7112271931947,20.7192176357847,20.6684783253384,20.6791855184089,83850.173811556,0.0,1.0
2014-06-02,25.9,25.9447,25.8701,25.94,31500,20.6952463080148,20.7309635863919,20.6713548846708,20.7272080783746,39422.0966427464,0.0,1.0
2014-06-03,25.9151,25.95,25.86,25.91,107500,20.7073118763256,20.7351985209646,20.6632845376549,20.7032367506047,134535.726637944,0.0,1.0
2014-06-04,25.9,25.9231,25.86,25.86,123700,20.6952463080148,20.7137042303976,20.6632845376549,20.6632845376549,154809.947768499,0.0,1.0
2014-06-05,26.23,26.25,26.03,26.0568,161600,20.9589309134837,20.9749117986636,20.7991220616843,20.8205364478254,202241.613252947,0.0,1.0
2014-06-06,26.35,26.37,26.22,26.27,178900,21.0548162245633,21.0707971097432,20.9509404708937,20.9908926838435,223892.479028169,0.0,1.0
2014-06-09,26.3301,26.37,26.27,26.29,150900,21.0389152438092,21.0707971097432,20.9908926838435,21.0068735690235,188850.615345729,0.0,1.0
2014-06-10,26.29,26.3,26.22,26.25,70600,21.0068735690235,21.0148640116134,20.9509404708937,20.9749117986636,88355.5562850126,0.0,1.0
2014-06-11,26.12,26.18,26.08,26.18,82200,20.871036044994,20.9189787005338,20.8390742746342,20.9189787005338,102872.899810596,0.0,1.0
2014-06-12,26.13,26.17,26.07,26.12,45900,20.879026487584,20.9109882579439,20.8310838320442,20.871036044994,57443.6265365734,0.0,1.0
2014-06-13,26.04,26.06,25.98,26.02,144600,20.8071125042743,20.8230933894542,20.7591698487345,20.7911316190944,180966.196017179,0.0,1.0
2014-06-16,26.06,26.067,25.96,25.96,80800,20.8230933894542,20.8286866992672,20.7431889635546,20.7431889635546,101120.806626474,0.0,1.0
2014-06-17,26.12,26.1448,26.02,26.04,86800,20.871036044994,20.8908523426172,20.7911316190944,20.8071125042743,108629.777415568,0.0,1.0
2014-06-18,26.35,26.35,26.12,26.18,67000,21.0548162245633,21.0548162245633,20.871036044994,20.9189787005338,83850.1738115559,0.0,1.0
2014-06-19,26.4,26.48,26.38,26.42,36300,21.0947684375131,21.1586919782328,21.0787875523332,21.110749322693,45429.2732740222,0.0,1.0
2014-06-20,26.33,26.366,26.27,26.366,36300,21.0388353393833,21.0676009327072,20.9908926838435,21.0676009327072,45429.2732740222,0.0,1.0
2014-06-23,26.14,26.15,26.05,26.13,720700,20.887016930174,20.8950073727639,20.8151029468643,20.879026487584,901952.541283408,0.0,1.0
2014-06-24,25.95,26.12,25.95,26.08,223900,20.7351985209646,20.871036044994,20.7351985209646,20.8390742746342,280209.759946379,0.0,1.0
2014-06-25,25.51,25.53,25.3705,25.42,517700,20.7582373640842,20.7745119523744,20.6447221107605,20.6850017167786,636206.570354084,0.468833,1.0
2014-06-26,25.4,25.4,25.14,25.33,43500,20.6687271284884,20.6687271284884,20.4571574807165,20.6117660694729,53457.5735182589,0.0,1.0
2014-06-27,25.4,25.4,25.29,25.31,211100,20.6687271284884,20.6687271284884,20.5792168928926,20.5954914811828,259422.845280562,0.0,1.0
2014-06-30,25.6,25.66,25.52,25.52,389100,20.8314730113899,20.8802967762604,20.7663746582293,20.7663746582293,478168.778297805,0.0,1.0
2014-07-01,25.74,25.81,25.65,25.66,213200,20.945395129421,21.0023561884365,20.8721594821153,20.8802967762604,262003.55572627,0.0,1.0
2014-07-02,25.76,25.76,25.67,25.68,170800,20.9616697177111,20.9616697177111,20.8884340704054,20.8965713645505,209897.782917669,0.0,1.0
2014-07-03,25.91,25.95,25.84,25.84,61600,21.0837291298872,21.1162783064675,21.0267680708717,21.0267680708717,75700.8397407987,0.0,1.0
2014-07-07,25.58,25.65,25.54,25.63,66800,20.8151984230998,20.8721594821153,20.7826492465195,20.8558848938251,82091.1703682685,0.0,1.0
2014-07-08,25.31,25.41,25.24,25.38,65200,20.5954914811828,20.6768644226335,20.5385304221672,20.6524525401983,80124.9147905854,0.0,1.0
2014-07-09,25.425,25.43,25.28,25.28,70000,20.6890703638511,20.6931390109237,20.5710795987475,20.5710795987475,86023.6815236349,0.0,1.0
2014-07-10,24.88,24.89,24.7,24.75,451400,20.2455878329446,20.2537251270896,20.0991165383332,20.1398030090586,554729.854853839,0.0,1.0
2014-07-11,24.78,24.8,24.71,24.77,171000,20.1642148914938,20.180489479784,20.1072538324783,20.1560775973488,210143.56486488,0.0,1.0
2014-07-14,24.93,25.0206,24.93,24.97,129900,20.2862743036699,20.3599981886243,20.2862743036699,20.3188234802502,159635.374713146,0.0,1.0
2014-07-15,24.74,24.87,24.64,24.87,374400,20.1316657149135,20.2374505387995,20.0502927734628,20.2374505387995,460103.805177842,0.0,1.0
2014-07-16,24.8799,24.9,24.82,24.86,26200,20.2455064600031,20.2618624212347,20.1967640680741,20.2293132446544,32197.4350845605,0.0,1.0
2014-07-17,24.45,24.76,24.43,24.68,353500,19.8956841847064,20.1479403032037,19.8794095964162,20.0828419500431,434419.591694355,0.0,1.0
2014-07-18,24.62,24.6368,24.41,24.42,428600,20.0340181851726,20.0476888393364,19.8631350081261,19.8712723022712,526710.712871857,0.0,1.0
2014-07-21,24.58,24.61,24.47,24.52,183800,20.0014690085923,20.0258808910276,19.9119587729965,19.9526452437219,225873.609486345,0.0,1.0
2014-07-22,24.65,24.72,24.65,24.68,85000,20.0584300676079,20.1153911266234,20.0584300676079,20.0828419500431,104457.327564414,0.0,1.0
2014-07-23,24.735,24.84,24.725,24.84,134900,20.127597067841,20.2130386563643,20.1194597736959,20.2130386563643,165779.923393405,0.0,1.0
2014-07-24,24.83,24.86,24.8,24.86,168700,20.2049013622192,20.2293132446544,20.180489479784,20.2293132446544,207317.07247196,0.0,1.0
2014-07-25,24.46,24.63,24.38,24.62,116900,19.9038214788515,20.0421554793177,19.8387231256909,20.0340181851726,143659.54814447,0.0,1.0
2014-07-28,24.455,24.47,24.26,24.42,34700,19.8997528317789,19.9119587729965,19.74107559595,19.8712723022712,42643.1678410019,0.0,1.0
2014-07-29,24.47,24.5901,24.45,24.56,809800,19.9119587729965,20.0096876756789,19.8956841847064,19.9851944203022,995171.104254851,0.0,1.0
2014-07-30,24.63,24.68,24.5,24.62,149100,20.0421554793177,20.0828419500431,19.9363706554318,20.0340181851726,183230.441645342,0.0,1.0
2014-07-31,24.11,24.31,24.11,24.25,238900,19.6190161837739,19.7817620666753,19.6190161837739,19.7329383018049,293586.535942805,0.0,1.0
2014-08-01,23.87,24.02,23.7403,23.99,300000,19.4237211242921,19.5457805364682,19.3181804192305,19.521368654033,368672.920815577,0.0,1.0
2014-08-04,23.87,24.02,23.7403,23.99,195500,19.4237211242921,19.5457805364682,19.3181804192305,19.521368654033,240251.853398151,0.0,1.0
2014-08-05,23.71,23.88,23.65,23.88,187800,19.2935244179709,19.4318584184372,19.2447006531004,19.4318584184372,230789.248430552,0.0,1.0
2014-08-06,23.78,23.82,23.6,23.6301,85800,19.3504854769864,19.3830346535667,19.2040141823751,19.2285074377517,105440.455353255,0.0,1.0
2014-08-07,23.61,23.92,23.57,23.92,249100,19.2121514765201,19.4644075950175,19.1796022999399,19.4644075950175,306121.415250536,0.0,1.0
2014-08-08,23.64,23.68,23.4663,23.49,296000,19.2365633589554,19.2691125355357,19.0952185596554,19.1145039467793,363757.28187137,0.0,1.0
2014-08-11,23.865,23.935,23.85,23.89,131600,19.4196524772195,19.4766135362351,19.4074465360019,19.4399957125822,161724.521264434,0.0,1.0
2014-08-12,23.74,23.83,23.71,23.76,167100,19.3179363004061,19.3911719477118,19.2935244179709,19.3342108886963,205350.816894277,0.0,1.0
2014-08-13,23.82,23.92,23.805,23.87,269400,19.3830346535667,19.4644075950175,19.3708287123491,19.4237211242921,331068.282892389,0.0,1.0
2014-08-14,23.88,23.96,23.87,23.95,68600,19.4318584184372,19.4969567715977,19.4237211242921,19.4888194774527,84303.2078931619,0.0,1.0
2014-08-15,24.05,24.21,23.84,24.16,229000,19.5701924189034,19.7003891252246,19.3993092418569,19.6597026544992,281420.329555891,0.0,1.0
2014-08-18,24.25,24.25,24.2,24.25,122000,19.7329383018049,19.7329383018049,19.6922518310795,19.7329383018049,149926.987798335,0.0,1.0
2014-08-19,24.25,24.25,24.2,24.25,47100,19.7329383018049,19.7329383018049,19.6922518310795,19.7329383018049,57881.6485680457,0.0,1.0
2014-08-20,24.25,24.28,24.21,24.23,110300,19.7329383018049,19.7573501842401,19.7003891252246,19.7166637135147,135548.743886527,0.0,1.0
2014-08-21,24.48,24.5,24.3483,24.36,99600,19.9200960671416,19.9363706554318,19.812927903251,19.8224485374007,122399.409710772,0.0,1.0
2014-08-22,24.3,24.42,24.25,24.37,67600,19.7736247725303,19.8712723022712,19.7329383018049,19.8305858315458,83074.2981571101,0.0,1.0
2014-08-25,24.49,24.54,24.41,24.42,56900,19.9282333612867,19.968919832012,19.8631350081261,19.8712723022712,69924.9639813545,0.0,1.0
2014-08-26,24.58,24.7199,24.58,24.62,38100,20.0014690085923,20.1153097536819,20.0014690085923,20.0340181851726,46821.4609435785,0.0,1.0
2014-08-27,24.67,24.73,24.6255,24.71,67900,20.074704655898,20.1235284207685,20.0384936969524,20.1072538324783,83442.9710779258,0.0,1.0
2014-08-28,24.6,24.63,24.5,24.54,224800,20.0177435968825,20.0421554793177,19.9363706554318,19.968919832012,276258.908664473,0.0,1.0
2014-08-29,24.6,24.62,24.46,24.56,73400,20.0177435968825,20.0340181851726,19.9038214788515,19.9851944203022,90201.9746262114,0.0,1.0
2014-09-02,24.69,24.72,24.6,24.66,484500,20.0909792441882,20.1153911266234,20.0177435968825,20.0665673617529,595406.767117157,0.0,1.0
2014-09-03,24.87,24.95,24.83,24.93,161600,20.2374505387995,20.3025488919601,20.2049013622192,20.2862743036699,198591.813345991,0.0,1.0
2014-09-04,24.72,24.91,24.6631,24.79,103700,20.1153911266234,20.2699997153798,20.0690899229379,20.1723521856389,127437.939628585,0.0,1.0
2014-09-05,24.85,24.85,24.72,24.78,34800,20.2211759505094,20.2211759505094,20.1153911266234,20.1642148914938,42766.0588146069,0.0,1.0
2014-09-08,24.64,24.77,24.6,24.69,27300,20.0502927734628,20.1560775973488,20.0177435968825,20.0909792441882,33549.2357942176,0.0,1.0
2014-09-09,24.6,24.638,24.54,24.61,42100,20.0177435968825,20.0486653146338,19.968919832012,20.0258808910276,51737.0998877861,0.0,1.0
2014-09-10,24.69,24.69,24.54,24.54,34500,20.0909792441882,20.0909792441882,19.968919832012,19.968919832012,42397.3858937914,0.0,1.0
2014-09-11,24.58,24.62,24.5,24.52,43600,20.0014690085923,20.0340181851726,19.9363706554318,19.9526452437219,53580.4644918641,0.0,1.0
2014-09-12,24.63,24.69,24.56,24.62,25000,20.0421554793177,20.0909792441882,19.9851944203022,20.0340181851726,30722.7434012982,0.0,1.0
2014-09-15,24.67,24.67,24.61,24.6201,79500,20.074704655898,20.074704655898,20.0258808910276,20.0340995581141,97698.3240161282,0.0,1.0
2014-09-16,24.72,24.74,24.54,24.54,48100,20.1153911266234,20.1316657149135,19.968919832012,19.968919832012,59110.5583040976,0.0,1.0
2014-09-17,24.48,24.68,24.44,24.6587,94000,19.9200960671416,20.0828419500431,19.8875468905613,20.0655095135141,115517.515188881,0.0,1.0
2014-09-18,24.78,24.79,24.67,24.67,33700,20.1642148914938,20.1723521856389,20.074704655898,20.074704655898,41414.25810495,0.0,1.0
2014-09-19,24.75,24.8,24.69,24.73,107700,20.1398030090586,20.180489479784,20.0909792441882,20.1235284207685,132353.578572792,0.0,1.0
2014-09-22,24.62,24.67,24.54,24.66,56535,20.0340181851726,20.074704655898,19.968919832012,20.0665673617529,69476.4119276958,0.0,1.0
2014-09-23,24.4513,24.58,24.45,24.5,62296,19.8967420329452,20.0014690085923,19.8956841847064,19.9363706554318,76556.160917091,0.0,1.0
2014-09-24,24.52,24.54,24.31,24.38,62952,19.9526452437219,19.968919832012,19.7817620666753,19.8387231256909,77362.3257039408,0.0,1.0
2014-09-25,24.19,24.33,24.16,24.33,33669,19.6841145369345,19.7980366549655,19.6597026544992,19.7980366549655,41376.1619031322,0.0,1.0
2014-09-26,24.23,24.29,24.14,24.21,56667,19.7166637135147,19.7654874783852,19.6434280662091,19.7003891252246,69638.6280128547,0.0,1.0
2014-09-29,24.12,24.18,23.99,24.03,330969,19.6271534779189,19.6759772427894,19.521368654033,19.5539178306133,406731.026431371,0.0,1.0
2014-09-30,24.14,24.23,24.05,24.06,44622,19.6434280662091,19.7166637135147,19.5701924189034,19.5783297130485,54836.410242109,0.0,1.0
2014-10-01,23.84,24.03,23.81,24.03,161587,19.3993092418569,19.5539178306133,19.3748973594216,19.5539178306133,198575.837519422,0.0,1.0
2014-10-02,23.55,23.77,23.4,23.77,260872,19.1633277116497,19.3423481828413,19.0412682994736,19.3423481828413,320588.140663338,0.0,1.0
2014-10-03,23.55,23.58,23.4962,23.53,345206,19.1633277116497,19.1877395940849,19.1195490691492,19.1470531233596,424227.014343541,0.0,1.0
2014-10-06,23.79,23.85,23.66,23.76,151781,19.3586227711315,19.4074465360019,19.2528379472455,19.3342108886963,186525.148647697,0.0,1.0
2014-10-07,23.33,23.59,23.325,23.59,52981,18.9843072404581,19.19587688823,18.9802385933855,19.19587688823,65108.866725767,0.0,1.0
2014-10-08,23.75,23.75,23.3,23.35,111732,19.3260735945512,19.3260735945512,18.9598953580229,19.0005818287482,137308.542628554,0.0,1.0
2014-10-09,23.17,23.59,23.15,23.54,145162,18.8541105341369,19.19587688823,18.8378359458467,19.1551904175046,178390.99510477,0.0,1.0
2014-10-10,22.79,23.14,22.79,23.08,167802,18.5448933566241,18.8296986517017,18.5448933566241,18.7808748868312,206213.511528985,0.0,1.0
2014-10-13,22.68,22.9858,22.67,22.95,114018,18.4553831210283,18.7042215759846,18.4472458268832,18.6750900629453,140117.830285168,0.0,1.0
2014-10-14,22.71,22.88,22.66,22.72,393508,18.4797950034635,18.6181290039297,18.4391085327381,18.4879322976085,483585.812414321,0.0,1.0
2014-10-15,22.48,22.54,22.07,22.49,161243,18.2926372381268,18.3414610029972,17.9590081781787,18.3007745322718,198153.09257022,0.0,1.0
2014-10-16,22.12,22.29,21.79,21.79,326497,17.9996946489041,18.1380286493704,17.7311639421166,17.7311639421166,401235.342091746,0.0,1.0
2014-10-17,22.59,22.6532,22.49,22.5301,159477,18.3821474737226,18.4335751727195,18.3007745322718,18.3334050817936,195982.837976353,0.0,1.0
2014-10-20,22.74,22.77,22.48,22.5,77605,18.5042068858987,18.5286187683339,18.2926372381268,18.3089118264169,95369.5400663097,0.0,1.0
2014-10-21,23.18,23.2,23.02,23.05,81553,18.862247828282,18.8785224165721,18.7320511219608,18.756463004396,100221.275704243,0.0,1.0
2014-10-22,22.84,23.07,22.83,23.03,114109,18.5855798273494,18.7727375926861,18.5774425332044,18.7401884161058,140229.66107115,0.0,1.0
2014-10-23,23.04,23.1,22.97,23.01,19062,18.7483257102509,18.7971494751214,18.6913646512354,18.7239138278157,23425.4773886218,0.0,1.0
2014-10-24,23.14,23.14,22.99,23.05,165087,18.8296986517017,18.8296986517017,18.7076392395255,18.756463004396,202877.021595604,0.0,1.0
2014-10-27,23.16,23.2225,22.925,22.97,78205,18.8459732399918,18.8968313283985,18.6547468275826,18.6913646512354,96106.8859079409,0.0,1.0
2014-10-28,23.65,23.66,23.51,23.55,528157,19.2447006531004,19.2528379472455,19.1307785350694,19.1633277116497,649057.279463979,0.0,1.0
2014-10-29,23.29,23.62,23.21,23.56,380706,18.9517580638778,19.2202887706652,18.8866597107172,19.1714650057948,467853.309973384,0.0,1.0
2014-10-30,23.46,23.49,23.17,23.18,328722,19.090092064344,19.1145039467793,18.8541105341369,18.862247828282,403969.666254462,0.0,1.0
2014-10-31,23.7601,23.77,23.6,23.67,77751,19.3342922616377,19.3423481828413,19.2040141823751,19.2609752413906,95548.9608877734,0.0,1.0
2014-11-03,23.56,23.61,23.48,23.6,71136,19.1714650057948,19.2121514765201,19.1063666526342,19.2040141823751,87419.7229837897,0.0,1.0
2014-11-04,23.57,23.6,23.47,23.6,188617,19.1796022999399,19.2040141823751,19.0982293584891,19.2040141823751,231793.267684906,0.0,1.0
2014-11-05,23.73,23.79,23.67,23.79,52723,19.309799006261,19.3586227711315,19.2609752413906,19.3586227711315,64791.8080138658,0.0,1.0
2014-11-06,23.74,23.91,23.67,23.84,104998,19.3179363004061,19.4562703008724,19.2609752413906,19.3993092418569,129033.06446598,0.0,1.0
2014-11-07,23.67,23.69,23.48,23.62,129542,19.2609752413906,19.2772498296807,19.1063666526342,19.2202887706652,159195.425027639,0.0,1.0
2014-11-10,23.9,23.9099,23.79,23.9,173292,19.4481330067273,19.4561889279309,19.3586227711315,19.4481330067273,212960.22597991,0.0,1.0
2014-11-11,24.02,24.06,23.89,23.937,98081,19.5457805364682,19.5783297130485,19.4399957125822,19.4782409950641,120532.695821709,0.0,1.0
2014-11-12,23.82,23.89,23.78,23.85,120639,19.3830346535667,19.4399957125822,19.3504854769864,19.4074465360019,148254.441647568,0.0,1.0
2014-11-13,23.97,24.06,23.86,23.86,121317,19.5050940657428,19.5783297130485,19.415583830147,19.415583830147,149087.642448612,0.0,1.0
2014-11-14,24.01,24.04,23.77,23.77,93620,19.5376432423231,19.5620551247583,19.3423481828413,19.3423481828413,115050.529489181,0.0,1.0
2014-11-17,24.02,24.0634,23.94,23.95,53846,19.5457805364682,19.5810963930578,19.4806821833076,19.4888194774527,66171.873647452,0.0,1.0
2014-11-18,24.33,24.385,24.26,24.28,112884,19.7980366549655,19.8427917727634,19.74107559595,19.7573501842401,138724.246644486,0.0,1.0
2014-11-19,24.43,24.593,24.34,24.51,58839,19.8794095964162,20.0120474909809,19.8061739491106,19.9445079495768,72307.8199595594,0.0,1.0
2014-11-20,24.33,24.36,24.26,24.26,143548,19.7980366549655,19.8224485374007,19.74107559595,19.74107559595,176407.534790782,0.0,1.0
2014-11-21,24.32,24.46,24.23,24.44,165623,19.7898993608204,19.9038214788515,19.7166637135147,19.8875468905613,203535.717214128,0.0,1.0
2014-11-24,24.49,24.49,24.37,24.48,151245,19.9282333612867,19.9282333612867,19.8305858315458,19.9200960671416,185866.453029173,0.0,1.0
2014-11-25,24.6,24.63,24.53,24.58,285003,20.0177435968825,20.0421554793177,19.960782537867,20.0014690085923,350242.961504007,0.0,1.0
2014-11-26,24.74,24.74,24.658,24.66,34153,20.1316657149135,20.1316657149135,20.0649399029239,20.0665673617529,41970.9542153815,0.0,1.0
2014-11-28,24.91,24.9399,24.88,24.92,94894,20.2699997153798,20.2943302248736,20.2455878329446,20.2781370095249,116616.160492911,0.0,1.0
2014-12-01,24.93,24.99,24.87,24.97,1100474,20.2862743036699,20.3350980685404,20.2374505387995,20.3188234802502,1352383.21287201,0.0,1.0
2014-12-02,24.94,25.0299,24.89,25.0,111593,20.294411597815,20.3675658721792,20.2537251270896,20.3432353626855,137137.724175243,0.0,1.0
2014-12-03,24.83,24.84,24.73,24.83,131121,20.2049013622192,20.2130386563643,20.1235284207685,20.2049013622192,161135.873500865,0.0,1.0
2014-12-04,24.81,24.95,24.7603,24.82,402412,20.1886267739291,20.3025488919601,20.148184422028,20.1967640680741,494528.024704126,0.0,1.0
2014-12-05,25.02,25.065,24.91,24.96,199820,20.3595099509756,20.3961277746284,20.2699997153798,20.3106861861052,245560.743457896,0.0,1.0
2014-12-08,24.81,24.96,24.79,24.85,182564,20.1886267739291,20.3106861861052,20.1723521856389,20.2211759505094,224354.677052583,0.0,1.0
2014-12-09,24.65,24.69,24.51,24.65,502072,20.0584300676079,20.0909792441882,19.9445079495768,20.0584300676079,617001.168999062,0.0,1.0
2014-12-10,24.46,24.69,24.46,24.66,293828,19.9038214788515,20.0909792441882,19.9038214788515,20.0665673617529,361088.089924665,0.0,1.0
2014-12-11,24.36,24.59,24.35,24.5,172949,19.8224485374007,20.0096063027374,19.8143112432556,19.9363706554318,212538.709940445,0.0,1.0
2014-12-12,23.88,24.4,23.88,24.4,218757,19.4318584184372,19.854997713981,19.4318584184372,19.854997713981,268832.60712951,0.0,1.0
2014-12-15,23.47,24.04,23.44,24.01,260842,19.0982293584891,19.5620551247583,19.0738174760539,19.5376432423231,320551.273371257,0.0,1.0
2014-12-16,23.6,23.9,23.38,23.43,96845,19.2040141823751,19.4481330067273,19.0249937111834,19.0656801819088,119013.763387949,0.0,1.0
2014-12-17,23.57,23.75,23.33,23.36,263987,19.2452116751728,19.3921840171978,19.0492485524727,19.0737439428102,323310.218407568,0.080628,1.0
2014-12-18,24.175,24.21,23.88,23.88,98398,19.7392020469793,19.767780002373,19.4983307086604,19.4983307086604,120510.020837647,0.0,1.0
2014-12-19,24.0,24.05,23.8899,23.93,141037,19.5963122700104,19.637137920573,19.5064141874718,19.5391563592229,172730.866571265,0.0,1.0
2014-12-22,24.27,24.27,24.15,24.19,161387,19.8167707830481,19.8167707830481,19.718789221698,19.751449742148,197653.923178574,0.0,1.0
2014-12-23,24.33,24.38,24.21,24.24,74570,19.8657615637231,19.9065872142856,19.767780002373,19.7922753927105,91327.3872829056,0.0,1.0
2014-12-24,24.48,24.505,24.24,24.29,125438,19.9882385154107,20.0086513406919,19.7922753927105,19.8331010432731,153626.455759596,0.0,1.0
2014-12-26,24.41,24.55,24.35,24.47,141811,19.9310826046231,20.0453944261982,19.8820918239481,19.9800733852981,173678.800026501,0.0,1.0
2014-12-29,24.24,24.305,24.2,24.2,242858,19.7922753927105,19.8453487384418,19.7596148722605,19.7596148722605,297433.104743891,0.0,1.0
2014-12-30,24.0,24.2,23.98,24.15,148809,19.5963122700104,19.7596148722605,19.5799820097854,19.718789221698,182249.392170872,0.0,1.0
2014-12-31,23.905,24.16,23.88,24.11,606821,19.5187435339417,19.7269543518105,19.4983307086604,19.686128701248,743185.952506369,0.0,1.0
2015-01-02,23.8,23.94,23.6931,23.89,318678,19.4330096677604,19.5473214893354,19.3457244268577,19.5064958387729,390291.392309799,0.0,1.0
2015-01-05,22.99,23.29,22.9201,23.29,261028,18.7716341286475,19.0165880320226,18.7145598691611,19.0165880320226,319686.271257641,0.0,1.0
2015-01-06,22.75,23.11,22.74,23.05,419068,18.5756710059474,18.8696156899976,18.5675058758349,18.8206249093225,513241.055838443,0.0,1.0
2015-01-07,22.95,23.01,22.69,22.85,822950,18.7389736081975,18.7879643888725,18.5266802252724,18.6573223070724,1007883.51031872,0.0,1.0
2015-01-08,23.3,23.41,23.17,23.17,335393,19.0247531621351,19.1145695933727,18.9186064706726,18.9186064706726,410762.590894135,0.0,1.0
2015-01-09,23.05,23.25,22.91,23.25,134363,18.8206249093225,18.9839275115726,18.7063130877475,18.9839275115726,164557.083780248,0.0,1.0
2015-01-12,23.1996,23.33,23.07,23.29,135756,18.9427752558056,19.0492485524727,18.8369551695475,19.0165880320226,166263.119055627,0.0,1.0
2015-01-13,23.27,23.54,23.1,23.43,273566,19.0002577717976,19.2207162848352,18.8614505598851,19.1308998535977,335041.813456288,0.0,1.0
2015-01-14,23.37,23.41,23.23,23.3,187920,19.0819090729227,19.1145695933727,18.9675972513476,19.0247531621351,230149.424945737,0.0,1.0
2015-01-15,23.17,23.289,23.09,23.24,172953,18.9186064706726,19.0157715190114,18.8532854297725,18.9757623814601,211819.037317157,0.0,1.0
2015-01-16,23.57,23.6,23.23,23.3,133568,19.2452116751728,19.2697070655103,18.9675972513476,19.0247531621351,163583.431200256,0.0,1.0
2015-01-20,23.83,23.87,23.69,23.83,390450,19.4575050580979,19.4901655785479,19.3431932365228,19.4575050580979,478192.012399228,0.0,1.0
2015-01-21,24.0,24.0,23.71,23.78,187808,19.5963122700104,19.5963122700104,19.3595234967478,19.4166794075353,230012.256280381,0.0,1.0
2015-01-22,24.02,24.09,23.8,23.88,233622,19.6126425302355,19.669798441023,19.4330096677604,19.4983307086604,286121.588732827,0.0,1.0
2015-01-23,23.75,23.99,23.75,23.89,86025,19.3921840171978,19.5881471398979,19.3921840171978,19.5064958387729,105356.557476357,0.0,1.0
2015-01-26,24.25,24.31,24.01,24.08,37831,19.8004405228231,19.8494313034981,19.6044774001229,19.6616333109105,46332.390885069,0.0,1.0
2015-01-27,24.205,24.26,24.05,24.12,67428,19.7636974373168,19.8086056529356,19.637137920573,19.6942938313605,82580.4354259321,0.0,1.0
2015-01-28,23.69,24.14,23.69,24.12,122613,19.3431932365228,19.7106240915855,19.3431932365228,19.6942938313605,150166.621120007,0.0,1.0
2015-01-29,24.31,24.33,24.08,24.16,661577,19.8494313034981,19.8657615637231,19.6616333109105,19.7269543518105,810246.733223318,0.0,1.0
2015-01-30,23.99,24.2,23.96,24.12,407817,19.5881471398979,19.7596148722605,19.5636517495604,19.6942938313605,499461.728571179,0.0,1.0
2015-02-02,24.135,24.17,23.85,23.93,398617,19.7065415265293,19.735119481923,19.4738353183229,19.5391563592229,488194.302488265,0.0,1.0
2015-02-03,24.55,24.57,24.31,24.33,955281,20.0453944261982,20.0617246864232,19.8494313034981,19.8657615637231,1169951.96259892,0.0,1.0
2015-02-04,24.02,24.29,23.99,24.17,232043,19.6126425302355,19.8331010432731,19.5881471398979,19.735119481923,284187.755495336,0.0,1.0
2015-02-05,24.45,24.45,24.18,24.22,64045,19.9637431250731,19.9637431250731,19.7432846120355,19.7759451324855,78437.2069000094,0.0,1.0
2015-02-06,23.93,24.2,23.89,24.13,571395,19.5391563592229,19.7596148722605,19.5064958387729,19.702458961473,699799.013765803,0.0,1.0
2015-02-09,23.79,23.87,23.57,23.58,94854,19.4248445376479,19.4901655785479,19.2452116751728,19.2533768052853,116169.612355273,0.0,1.0
2015-02-10,24.09,24.11,23.92,24.08,344113,19.669798441023,19.686128701248,19.5309912291104,19.6616333109105,421442.151268372,0.0,1.0
2015-02-11,24.36,24.42,24.23,24.28,515256,19.8902569540606,19.9392477347356,19.784110262598,19.8249359131606,631044.444975739,0.0,1.0
2015-02-12,24.83,24.84,24.635,24.65,148970,20.2740180693483,20.2821831994608,20.1147980321545,20.1270457273232,182446.572127323,0.0,1.0
2015-02-13,24.91,25.0,24.81,24.89,164389,20.3393391102483,20.4128252812609,20.2576878091233,20.3230088500233,201330.533298238,0.0,1.0
2015-02-17,24.93,24.96,24.66,24.8,569213,20.3556693704733,20.3801647608109,20.1352108574357,20.2495226790108,697126.674231792,0.0,1.0
2015-02-18,25.01,25.03,24.84,24.89,125958,20.4209904113734,20.4373206715984,20.2821831994608,20.3230088500233,154263.310277326,0.0,1.0
2015-02-19,25.1,25.22,25.05,25.09,384244,20.4944765823859,20.592458143736,20.4536509318234,20.4863114522734,470591.39867417,0.0,1.0
2015-02-20,25.42,25.516,24.86,24.88,196691,20.7557607459861,20.8341459950661,20.2985134596858,20.3148437199108,240891.446051522,0.0,1.0
2015-02-23,25.46,25.51,25.39,25.43,101507,20.7884212664361,20.8292469169986,20.7312653556485,20.7639258760986,124317.676021535,0.0,1.0
2015-02-24,25.77,25.79,25.48,25.52,69625,21.0415402999237,21.0578705601487,20.8047515266611,20.8374120471111,85271.1457633406,0.0,1.0
2015-02-25,25.73,25.7484,25.63,25.71,145299,21.0088797794737,21.0239036188807,20.9272284783487,20.9925495192487,177950.624176196,0.0,1.0
2015-02-26,25.61,25.6399,25.54,25.55,64143,20.9108982181236,20.93531195716,20.8537423073361,20.8619074374486,78557.229482197,0.0,1.0
2015-02-27,25.59,25.69,25.51,25.52,90772,20.8945679578986,20.9762192590237,20.8292469169986,20.8374120471111,111170.304391095,0.0,1.0
2015-03-02,25.84,25.85,25.76,25.79,298820,21.0986962107112,21.1068613408237,21.0333751698112,21.0578705601487,365970.898053881,0.0,1.0
2015-03-03,25.61,25.75,25.54,25.75,119034,20.9108982181236,21.0252100396987,20.8537423073361,21.0252100396987,145783.347429709,0.0,1.0
2015-03-04,25.54,25.56,25.31,25.51,61033,20.8537423073361,20.8700725675611,20.6659443147485,20.8292469169986,74748.3495780821,0.0,1.0
2015-03-05,25.74,25.788,25.65,25.69,69510,21.0170449095862,21.0562375341262,20.9435587385737,20.9762192590237,85130.3029373042,0.0,1.0
2015-03-06,25.31,25.59,25.3,25.55,597354,20.6659443147485,20.8945679578986,20.657779184636,20.8619074374486,731591.52612301,0.0,1.0
2015-03-09,25.34,25.39,25.24,25.34,367397,20.690439705086,20.7312653556485,20.608788403961,20.690439705086,449958.537019951,0.0,1.0
2015-03-10,24.82,25.01,24.8094,24.96,164544,20.2658529392358,20.4209904113734,20.2571979013165,20.3801647608109,201520.36493333,0.0,1.0
2015-03-11,24.93,25.07,24.82,24.92,104619,20.3556693704733,20.4699811920484,20.2658529392358,20.3475042403608,128129.005366103,0.0,1.0
2015-03-12,25.16,25.19,25.01,25.11,775411,20.5434673630609,20.5679627533985,20.4209904113734,20.5026417124984,949661.535475732,0.0,1.0
2015-03-13,25.05,25.06,24.85,24.92,850559,20.4536509318234,20.4618160619359,20.2903483295733,20.3475042403608,1041696.8110495,0.0,1.0
2015-03-16,25.49,25.53,25.305,25.31,1131861,20.8129166567736,20.8455771772236,20.6618617496923,20.6659443147485,1386213.06017724,0.0,1.0
2015-03-17,25.32,25.3401,25.2199,25.28,110454,20.674109444861,20.6905213563872,20.5923764924348,20.641448924411,135275.247887167,0.0,1.0
2015-03-18,25.89,25.95,25.24,25.24,235301,21.1395218612738,21.1885126419488,20.608788403961,20.608788403961,288177.893992959,0.0,1.0
2015-03-19,25.3367,25.48,25.2399,25.35,82256,20.6877452121489,20.8047515266611,20.6087067526599,20.6986048351985,100740.586943043,0.0,1.0
2015-03-20,25.9,26.05,25.73,25.82,113893,21.1476869913863,21.2701639430738,21.0088797794737,21.0823659504862,139487.060745769,0.0,1.0
2015-03-23,26.07,26.14,25.92,25.97,113433,21.2864942032988,21.3436501140864,21.1640172516113,21.2048429021738,138923.689441623,0.0,1.0
2015-03-24,26.09,26.25,26.09,26.2,434030,21.3028244635239,21.4334665453239,21.3028244635239,21.3926408947614,531565.31986589,0.0,1.0
2015-03-25,25.7,26.14,25.7,26.14,1112717,20.9843843891362,21.3436501140864,20.9843843891362,21.3436501140864,1362767.01616297,0.0,1.0
2015-03-26,25.33,25.44,25.09,25.37,119172,20.6822745749735,20.7720910062111,20.4863114522734,20.7149350954235,145952.358820953,0.0,1.0
2015-03-27,25.46,25.49,25.232,25.24,91321,20.7884212664361,20.8129166567736,20.602256299871,20.608788403961,111842.67579539,0.0,1.0
2015-03-30,25.74,25.7702,25.59,25.59,1146927,21.0170449095862,21.041703602526,20.8945679578986,20.8945679578986,1404664.69510824,0.0,1.0
2015-03-31,25.28,25.38,25.15,25.19,66108,20.641448924411,20.723100225536,20.5353022329484,20.5679627533985,80963.8047270796,0.0,1.0
2015-04-01,25.42,25.53,25.28,25.53,138077,20.7557607459861,20.8455771772236,20.641448924411,20.8455771772236,169105.69470111,0.0,1.0
2015-04-02,25.91,25.93,25.7,25.75,138995,21.1558521214988,21.1721823817238,20.9843843891362,21.0252100396987,170229.987868948,0.0,1.0
2015-04-06,26.13,26.35,25.9,25.98,636874,21.3354849839739,21.515117846449,21.1476869913863,21.2130080322863,779992.469470473,0.0,1.0
2015-04-07,26.11,26.36,26.11,26.21,249743,21.3191547237489,21.5232829765615,21.3191547237489,21.4008060248739,305865.303502678,0.0,1.0
2015-04-08,26.03,26.22,25.91,26.22,311396,21.2538336828488,21.4089711549864,21.1558521214988,21.4089711549864,381372.979621131,0.0,1.0
2015-04-09,25.97,26.07,25.89,26.07,1091043,21.2048429021738,21.2864942032988,21.1395218612738,21.2864942032988,1336222.4299759,0.0,1.0
2015-04-10,26.03,26.06,25.96,25.96,32221,21.2538336828488,21.2783290731863,21.1966777720613,21.1966777720613,39461.7104149458,0.0,1.0
2015-04-13,25.93,26.09,25.9,26.0498,149174,21.1721823817238,21.3028244635239,21.1476869913863,21.2700006404716,182696.415053509,0.0,1.0
2015-04-14,26.08,26.105,25.985,26.08,40506,21.2946593334113,21.3150721586926,21.2170905973426,21.2946593334113,49608.5174906985,0.0,1.0
2015-04-15,26.05,26.16,25.8797,26.16,152185,21.2701639430738,21.3599803743114,21.1311117772579,21.3599803743114,186384.04765521,0.0,1.0
2015-04-16,26.07,26.19,25.89,26.08,429316,21.2864942032988,21.3844757646489,21.1395218612738,21.2946593334113,525791.988718627,0.0,1.0
2015-04-17,25.66,25.71,25.55,25.71,193862,20.9517238686862,20.9925495192487,20.8619074374486,20.9925495192487,237426.712531026,0.0,1.0
2015-04-20,25.73,25.82,25.6901,25.77,41135,21.0088797794737,21.0823659504862,20.9763009103248,21.0415402999237,50378.8665131061,0.0,1.0
2015-04-21,26.04,26.1,25.99,26.01,50725,21.2619988129613,21.3109895936364,21.2211731623988,21.2375034226238,62123.9334843154,0.0,1.0
2015-04-22,26.15,26.175,25.989,26.16,721204,21.3518152441989,21.3722280694801,21.2203566493876,21.3599803743114,883273.126163077,0.0,1.0
2015-04-23,26.3,26.34,25.95,25.98,926861,21.4742921958864,21.5069527163365,21.1885126419488,21.2130080322863,1135145.41376454,0.0,1.0
2015-04-24,26.4,26.4737,26.2,26.34,69352,21.5559434970115,21.6161205059406,21.3926408947614,21.5069527163365,84936.7971415324,0.0,1.0
2015-04-27,26.69,26.78,26.659,26.66,112025,21.7927322702741,21.8662184412867,21.7674203669254,21.7682368799366,137199.283362847,0.0,1.0
2015-04-28,26.55,26.56,26.32,26.42,95902,21.6784204486991,21.6865855788116,21.4906224561115,21.5722737572365,117453.119152544,0.0,1.0
2015-04-29,26.15,26.38,26.06,26.36,809943,21.3518152441989,21.5396132367865,21.2783290731863,21.5232829765615,991953.574333893,0.0,1.0
2015-04-30,26.11,26.34,26.05,26.21,785982,21.3191547237489,21.5069527163365,21.2701639430738,21.4008060248739,962608.052989039,0.0,1.0
2015-05-01,26.38,26.4,26.19,26.3,215618,21.5396132367865,21.5559434970115,21.3844757646489,21.4742921958864,264071.72577666,0.0,1.0
2015-05-04,26.28,26.42,26.26,26.4,907345,21.4579619356614,21.5722737572365,21.4416316754364,21.5559434970115,1111243.77382604,0.0,1.0
2015-05-05,25.92,26.3,25.89,26.28,112785,21.1640172516113,21.4742921958864,21.1395218612738,21.4579619356614,138130.070734914,0.0,1.0
2015-05-06,26.01,26.22,25.95,26.04,62780,21.2375034226238,21.4089711549864,21.1885126419488,21.2619988129613,76887.935813609,0.0,1.0
2015-05-07,26.04,26.09,25.91,25.99,523730,21.2619988129613,21.3028244635239,21.1558521214988,21.2211731623988,641422.724174283,0.0,1.0
2015-05-08,26.52,26.6,26.33,26.33,70870,21.6539250583615,21.7192460992616,21.498787586224,21.498787586224,86795.922445213,0.0,1.0
2015-05-11,26.5,26.5643,26.36,26.36,1485691,21.6375947981365,21.6900965847599,21.5232829765615,21.5232829765615,1819555.81788558,0.0,1.0
2015-05-12,26.51,26.63,26.46,26.52,540496,21.645759928249,21.7437414895991,21.6049342776865,21.6539250583615,661956.383490163,0.0,1.0
2015-05-13,26.64,26.84,26.6,26.8,414711,21.7519066197116,21.9152092219617,21.7192460992616,21.8825487015117,507904.949812003,0.0,1.0
2015-05-14,27.1,27.1,26.94,27.0,174223,22.1275026048868,22.1275026048868,21.9968605230867,22.0458513037617,213374.432004689,0.0,1.0
2015-05-15,27.295,27.33,27.09,27.17,101088,22.2867226420806,22.3153005974744,22.1193374747743,22.1846585156743,123804.518246673,0.0,1.0
2015-05-18,26.99,27.05,26.825,26.92,1163076,22.0376861736492,22.0866769543243,21.9029615267929,21.9805302628617,1424442.70204443,0.0,1.0
2015-05-19,27.04,27.08,26.95,26.98,133395,22.0785118242118,22.1111723446618,22.0050256531992,22.0295210435367,163371.554601089,0.0,1.0
2015-05-20,27.12,27.22,27.04,27.04,212011,22.1438328651118,22.2254841662368,22.0785118242118,22.0785118242118,259654.159920023,0.0,1.0
2015-05-21,27.15,27.18,27.0419,27.07,339364,22.1683282554493,22.1928236457868,22.0800631989331,22.1030072145493,415625.954913182,0.0,1.0
2015-05-22,26.94,27.04,26.92,27.04,77256,21.9968605230867,22.0785118242118,21.9805302628617,22.0785118242118,94616.9858110254,0.0,1.0
2015-05-26,26.36,26.67,26.26,26.63,134426,21.5232829765615,21.7764020100491,21.4416316754364,21.7437414895991,164634.241154511,0.0,1.0
2015-05-27,26.81,26.83,26.33,26.38,298117,21.8907138316242,21.9070440918492,21.498787586224,21.5396132367865,365109.919734718,0.0,1.0
2015-05-28,26.87,26.9,26.62,26.81,35090,21.9397046122992,21.9642000026367,21.7355763594866,21.8907138316242,42975.4327444972,0.0,1.0
2015-05-29,26.57,26.78,26.45,26.7,182249,21.6947507089241,21.8662184412867,21.596769147574,21.8008974003866,223204.036541803,0.0,1.0
2015-06-01,26.38,26.5,26.225,26.5,140783,21.5396132367865,21.6375947981365,21.4130537200427,21.6375947981365,172419.787633757,0.0,1.0
2015-06-02,26.49,26.6399,26.4124,26.52,99321,21.629429668024,21.7518249684105,21.566068258351,21.6539250583615,121640.437606618,0.0,1.0
2015-06-03,26.87,26.99,26.77,26.77,897110,21.9397046122992,22.0376861736492,21.8580533111741,21.8580533111741,1098708.7623088,0.0,1.0
2015-06-04,26.61,27.07,26.52,26.76,87885,21.7274112293741,22.1030072145493,21.6539250583615,21.8498881810616,107634.537097468,0.0,1.0
2015-06-05,26.1,26.215,25.96,26.08,333436,21.3109895936364,21.4048885899302,21.1966777720613,21.2946593334113,408365.813411062,0.0,1.0
2015-06-08,26.15,26.19,26.02,26.05,525401,21.3518152441989,21.3844757646489,21.2456685527363,21.2701639430738,643469.231672601,0.0,1.0
2015-06-09,26.13,26.19,25.9699,26.07,61379,21.3354849839739,21.3844757646489,21.2047612508727,21.2864942032988,75172.1027764176,0.0,1.0
2015-06-10,26.66,26.77,26.39,26.4,153168,21.7682368799366,21.8580533111741,21.547778366899,21.5559434970115,187587.947637764,0.0,1.0
2015-06-11,26.74,26.9299,26.61,26.8,82545,21.8335579208366,21.9886137416731,21.7274112293741,21.8825487015117,101094.531088473,0.0,1.0
2015-06-12,26.36,26.44,26.11,26.25,46422,21.5232829765615,21.5886040174615,21.3191547237489,21.4334665453239,56853.9623501011,0.0,1.0
2015-06-15,26.16,26.18,25.91,25.92,89915,21.3599803743114,21.3763106345364,21.1558521214988,21.1640172516113,110120.719157067,0.0,1.0
2015-06-16,26.19,26.22,25.96,26.06,63383,21.3844757646489,21.4089711549864,21.1966777720613,21.2783290731863,77626.4421101302,0.0,1.0
2015-06-17,26.1,26.13,25.69,26.09,529772,21.3109895936364,21.3354849839739,20.9762192590237,21.3028244635239,648822.48378221,0.0,1.0
2015-06-18,26.46,26.78,26.233,26.233,287397,21.6049342776865,21.8662184412867,21.4195858241327,21.4195858241327,351980.918907674,0.0,1.0
2015-06-19,26.44,26.49,26.37,26.41,99498,21.5886040174615,21.629429668024,21.531448106674,21.564108627124,121857.213086691,0.0,1.0
2015-06-22,27.24,27.45,27.1656,27.2,90088,22.2418144264619,22.4132821588244,22.1810658584248,22.2091539060118,110332.595756234,0.0,1.0
2015-06-23,27.12,27.3,27.1,27.22,100095,22.1438328651118,22.2908052071369,22.1275026048868,22.2254841662368,122588.371061854,0.0,1.0
2015-06-24,26.89,27.07,26.86,27.07,200943,21.9560348725242,22.1030072145493,21.9315394821867,22.1030072145493,246098.95645419,0.0,1.0
2015-06-25,26.66,26.76,26.535,26.68,128662,22.0246538094767,22.1072669145385,21.9213874281494,22.041176430489,155740.423875543,0.314039,1.0
2015-06-26,26.79,26.96,26.72,26.83,367694,22.132050846057,22.2724931246621,22.0742216725138,22.1650960880817,445079.506120643,0.0,1.0
2015-06-29,25.76,26.09,25.67,26.0,250039,21.2811358639205,21.5537591106244,21.2067840693648,21.4794073160688,302662.634230907,0.0,1.0
2015-06-30,25.69,26.05,25.5002,26.05,383089,21.2233066903772,21.5207138685997,21.0665070169699,21.5207138685997,463714.564067542,0.0,1.0
2015-07-01,25.97,26.18,25.85,26.15,188829,21.4546233845502,21.62811090518,21.3554876584761,21.6033269736615,228570.273274122,0.0,1.0
2015-07-02,25.72,25.84,25.65,25.84,239301,21.2480906218957,21.3472263479699,21.1902614483525,21.3472263479699,289664.696443717,0.0,1.0
2015-07-06,25.01,25.26,24.9201,24.95,906981,20.6615375759569,20.8680703386114,20.5872683945064,20.6119697129198,1097865.76756979,0.0,1.0
2015-07-07,24.95,25.02,24.25,24.56,350312,20.6119697129198,20.6697988864631,20.0336779774872,20.2897786031788,424039.260766112,0.0,1.0
2015-07-08,24.57,24.69,24.49,24.65,150213,20.298039913685,20.3971756397592,20.2319494296356,20.3641303977344,181827.084077793,0.0,1.0
2015-07-09,25.06,25.3,25.03,25.26,146183,20.7028441284878,20.9011155806362,20.6780601969693,20.8680703386114,176948.923407056,0.0,1.0
2015-07-10,26.27,26.31,26.11,26.26,979809,21.7024626997356,21.7355079417604,21.5702817316368,21.6942013892295,1186021.27261408,0.0,1.0
2015-07-13,26.28,26.4,26.23,26.35,88284,21.7107240102418,21.809859736316,21.6694174577109,21.7685531837851,106864.401155186,0.0,1.0
2015-07-14,26.5,26.52,26.4,26.47,49569,21.8924728413778,21.9089954623902,21.809859736316,21.8676889098593,60001.3762500724,0.0,1.0
2015-07-15,26.5,26.6,26.38,26.51,136679,21.8924728413778,21.9750859464396,21.7933371153036,21.900734151884,165444.695363708,0.0,1.0
2015-07-16,26.56,26.72,26.52,26.61,138813,21.9420407044149,22.0742216725138,21.9089954623902,21.9833472569458,168027.820641959,0.0,1.0
2015-07-17,26.5,26.55,26.44,26.54,192527,21.8924728413778,21.9337793939087,21.8429049783407,21.9255180834025,233046.560658833,0.0,1.0
2015-07-20,26.6,26.67,26.55,26.66,76133,21.9750859464396,22.0329151199829,21.9337793939087,22.0246538094767,92156.080978974,0.0,1.0
2015-07-21,26.57,26.62,26.52,26.6,96998,21.9503020149211,21.991608567452,21.9089954623902,21.9750859464396,117412.364451664,0.0,1.0
2015-07-22,26.54,26.56,26.3847,26.39,102826,21.9255180834025,21.9420407044149,21.7972199312415,21.8015984258098,124466.935267807,0.0,1.0
2015-07-23,26.61,26.745,26.55,26.65,259271,21.9833472569458,22.0948749487792,21.9337793939087,22.0163924989705,313837.616690522,0.0,1.0
2015-07-24,26.21,26.49,26.19,26.49,976193,21.6528948366986,21.8842115308716,21.6363722156862,21.8842115308716,1181644.24308916,0.0,1.0
2015-07-27,26.11,26.32,26.08,26.32,101074,21.5702817316368,21.7437692522665,21.5454978001182,21.7437692522665,122346.206360826,0.0,1.0
2015-07-28,26.36,26.39,26.11,26.24,445292,21.7768144942913,21.8015984258098,21.5702817316368,21.6776787682171,539008.91349729,0.0,1.0
2015-07-29,26.36,26.54,26.3,26.32,243498,21.7768144942913,21.9255180834025,21.7272466312542,21.7437692522665,294745.004219171,0.0,1.0
2015-07-30,26.33,26.33,26.08,26.24,100999,21.7520305627727,21.7520305627727,21.5454978001182,21.6776787682171,122255.421732959,0.0,1.0
2015-07-31,26.5,26.6358,26.44,26.63,122785,21.8924728413778,22.0046614380517,21.8429049783407,21.9998698779581,148626.54043586,0.0,1.0
2015-08-03,26.66,26.818,26.55,26.8,964001,22.0246538094767,22.1551825154743,21.9337793939087,22.1403121565632,1166886.29398305,0.0,1.0
2015-08-04,26.61,26.76,26.54,26.75,198010,21.9833472569458,22.1072669145385,21.9255180834025,22.0990056040323,239683.522186786,0.0,1.0
2015-08-05,26.56,26.682,26.51,26.671,143042,21.9420407044149,22.0428286925903,21.900734151884,22.0337412510335,173146.863191972,0.0,1.0
2015-08-06,26.57,26.67,26.52,26.64,279273,21.9503020149211,22.0329151199829,21.9089954623902,22.0081311884643,338049.271711885,0.0,1.0
2015-08-07,26.475,26.4901,26.3101,26.39,148624,21.8718195651123,21.8842941439767,21.7355905548654,21.8015984258098,179903.660428711,0.0,1.0
2015-08-10,26.89,26.9,26.57,26.57,190146,22.2146639511188,22.222925261625,21.9503020149211,21.9503020149211,230164.451339472,0.0,1.0
2015-08-11,26.55,26.7,26.46,26.69,219197,21.9337793939087,22.0576990515014,21.8594275993531,22.0494377409952,265329.574328454,0.0,1.0
2015-08-12,26.16,26.16,25.78,26.02,201898,21.6115882841677,21.6115882841677,21.2976584849328,21.4959299370811,244389.797295428,0.0,1.0
2015-08-13,25.89,25.9527,25.77,25.9,88008,21.3885329005008,21.4403313173745,21.2893971744266,21.396794211007,106530.313724634,0.0,1.0
2015-08-14,25.77,25.78,25.607,25.7,212747,21.2893971744266,21.2976584849328,21.1547378131759,21.2315680008834,257522.096331864,0.0,1.0
2015-08-17,25.63,25.6442,25.38,25.43,77381,21.1737388273401,21.1854698882589,20.9672060646856,21.0085126172165,93666.7371866863,0.0,1.0
2015-08-18,25.75,25.86,25.71,25.75,359061,21.2728745534143,21.3637489689823,21.2398293113895,21.2728745534143,434629.59022226,0.0,1.0
2015-08-19,25.52,25.62,25.3071,25.43,301884,21.0828644117721,21.1654775168339,20.9069811110955,21.0085126172165,365419.021321327,0.0,1.0
2015-08-20,24.8,25.2,24.78,25.2,293008,20.4880500553271,20.8185024755744,20.4715274343148,20.8185024755744,354674.963228656,0.0,1.0
2015-08-21,24.38,24.8501,24.26,24.81,135428,20.1410750140676,20.5294392209631,20.0419392879934,20.4963113658333,163930.407770881,0.0,1.0
2015-08-24,23.86,24.42,23.03,23.5,938285,19.7114868677462,20.1741202560923,19.0257980957332,19.4140796895237,1135758.06077991,0.0,1.0
2015-08-25,23.99,24.73,23.93,24.73,605843,19.8188839043265,20.4302208817839,19.7693160412895,20.4302208817839,733349.750680318,0.0,1.0
2015-08-26,24.425,24.45,23.935,24.45,341028,20.1782509113454,20.1989041876108,19.7734466965425,20.1989041876108,412801.334297841,0.0,1.0
2015-08-27,24.61,24.64,24.38,24.54,354267,20.3310851557097,20.3558690872283,20.1410750140676,20.2732559821665,428826.636808982,0.0,1.0
2015-08-28,24.44,24.5,24.32,24.43,266712,20.1906428771047,20.2402107401417,20.0915071510305,20.1823815665985,322844.662236665,0.0,1.0
2015-08-31,24.47,24.57,24.35,24.43,376429,20.2154268086232,20.298039913685,20.116291082549,20.1823815665985,455652.889112923,0.0,1.0
2015-09-01,23.84,24.04,23.77,23.96,478676,19.6949642467338,19.8601904568574,19.6371350731906,19.794099972808,579418.967053596,0.0,1.0
2015-09-02,24.09,24.13,23.86,24.13,419297,19.9014970093883,19.9345422514131,19.7114868677462,19.9345422514131,507542.961478477,0.0,1.0
2015-09-03,24.2,24.4,24.14,24.26,314606,19.9923714249563,20.1575976350799,19.9428035619192,20.0419392879934,380818.515131035,0.0,1.0
2015-09-04,23.75,23.81,23.63,23.65,191435,19.6206124521782,19.6701803152153,19.521476726104,19.5379993471164,231724.736477085,0.0,1.0
2015-09-08,24.36,24.38,24.16,24.3,268401,20.1245523930552,20.1410750140676,19.9593261829316,20.0749845300181,324889.132056238,0.0,1.0
2015-09-09,24.16,24.66,24.13,24.64,290380,19.9593261829316,20.3723917082406,19.9345422514131,20.3558690872283,351493.869868184,0.0,1.0
2015-09-10,24.29,24.36,24.04,24.07,192288,20.0667232195119,20.1245523930552,19.8601904568574,19.884974388376,232757.260311363,0.0,1.0
2015-09-11,24.15,24.15,23.97,23.99,89062,19.9510648724254,19.9510648724254,19.8023612833142,19.8188839043265,107806.140361596,0.0,1.0
2015-09-14,23.89,23.94,23.775,23.92,49338,19.7362707992647,19.7775773517956,19.6412657284437,19.7610547307833,59721.7595962411,0.0,1.0
2015-09-15,24.15,24.1636,23.92,23.92,120081,19.9510648724254,19.9623002547138,19.7610547307833,19.7610547307833,145353.451985817,0.0,1.0
2015-09-16,24.41,24.45,24.3,24.36,158882,20.1658589455861,20.1989041876108,20.0749845300181,20.1245523930552,192320.576597551,0.0,1.0
2015-09-17,24.59,24.81,24.37,24.37,359579,20.3145625346974,20.4963113658333,20.1328137035614,20.1328137035614,435256.609385397,0.0,1.0
2015-09-18,23.84,24.09,23.82,23.95,166147,19.6949642467338,19.9014970093883,19.6784416257215,19.7858386623018,201114.580883633,0.0,1.0
2015-09-21,23.91,24.05,23.8,24.05,89152,19.7527934202771,19.8684517673636,19.6619190047091,19.8684517673636,107915.081915037,0.0,1.0
2015-09-22,23.27,23.39,23.0998,23.38,180495,19.2240695478816,19.3232052739557,19.0834620430664,19.3149439634495,218482.285425504,0.0,1.0
2015-09-23,23.12,23.2801,23.03,23.2801,205309,19.1001498902889,19.2324134714928,19.0257980957332,19.2324134714928,248518.682170834,0.0,1.0
2015-09-24,22.94,23.03,22.67,22.89,241481,18.9514463011776,19.0257980957332,18.7283909175107,18.9101397486467,292303.502960393,0.0,1.0
2015-09-25,23.3,23.5,23.19,23.39,339778,19.2488534794001,19.4140796895237,19.1579790638321,19.3232052739557,411288.257166719,0.0,1.0
2015-09-28,22.84,23.0,22.82,22.89,89435,18.8688331961158,19.0010141642147,18.8523105751034,18.9101397486467,108257.642577523,0.0,1.0
2015-09-29,23.03,23.03,22.74,22.85,387317,19.0257980957332,19.0257980957332,18.786220091054,18.877094506622,468832.39615585,0.0,1.0
2015-09-30,23.4,23.41,23.19,23.37,144993,19.3314665844619,19.3397278949681,19.1579790638321,19.3066826529434,175508.473978227,0.0,1.0
2015-10-01,23.27,23.41,23.06,23.4,272422,19.2240695478816,19.3397278949681,19.0505820272518,19.3314665844619,329756.398571631,0.0,1.0
2015-10-02,23.74,23.74,23.2,23.22,161034,19.612351141672,19.612351141672,19.1662403743383,19.1827629953507,194925.490186491,0.0,1.0
2015-10-05,24.21,24.23,24.04,24.08,165164,20.0006327354625,20.0171553564749,19.8601904568574,19.8932356988822,199924.697027718,0.0,1.0
2015-10-06,24.34,24.41,24.25,24.26,286636,20.1080297720428,20.1658589455861,20.0336779774872,20.0419392879934,346961.901245048,0.0,1.0
2015-10-07,24.4,24.41,24.16,24.34,371156,20.1575976350799,20.1658589455861,19.9593261829316,20.1080297720428,449270.124542999,0.0,1.0
2015-10-08,24.49,24.5,24.125,24.17,459236,20.2319494296356,20.2402107401417,19.93041159616,19.9675874934378,555887.591510383,0.0,1.0
2015-10-09,24.47,24.488,24.38,24.41,158961,20.2154268086232,20.2302971675343,20.1410750140676,20.1658589455861,192416.203072238,0.0,1.0
2015-10-12,24.39,24.45,24.36,24.36,98558,20.1493363245737,20.1989041876108,20.1245523930552,20.1245523930552,119300.684711304,0.0,1.0
2015-10-13,24.27,24.44,24.17,24.17,512523,20.0502005984996,20.1906428771047,19.9675874934378,19.9675874934378,620389.464379266,0.0,1.0
2015-10-14,24.37,24.39,24.26,24.3,271409,20.1328137035614,20.1493363245737,20.0419392879934,20.0749845300181,328530.20086457,0.0,1.0
2015-10-15,24.84,24.88,24.63,24.64,231539,20.5210952973519,20.5541405393766,20.3476077767221,20.3558690872283,280269.0926903,0.0,1.0
2015-10-16,24.88,24.89,24.75,24.83,87039,20.5541405393766,20.5624018498828,20.4467435027962,20.5128339868457,105357.376332588,0.0,1.0
2015-10-19,24.94,24.96,24.85,24.94,99822,20.6037084024137,20.620231023426,20.529356607858,20.6037084024137,120830.708306295,0.0,1.0
2015-10-20,24.9,24.94,24.83,24.91,109221,20.5706631603889,20.6037084024137,20.5128339868457,20.5789244708951,132207.837870628,0.0,1.0
2015-10-21,24.835,25.06,24.82,25.02,203449,20.5169646420988,20.7028441284878,20.5045726763395,20.6697988864631,246267.223399725,0.0,1.0
2015-10-22,25.0,25.12,24.93,24.97,323650,20.6532762654507,20.7524119915249,20.5954470919075,20.6284923339322,391765.93079013,0.0,1.0
2015-10-23,25.2501,25.27,25.11,25.22,108903,20.8598916412103,20.8763316491176,20.7441506810187,20.8350250965867,131822.911048471,0.0,1.0
2015-10-26,25.15,25.2,25.09,25.19,172147,20.7771959230435,20.8185024755744,20.7276280600064,20.8102411650682,208377.351113018,0.0,1.0
2015-10-27,24.96,25.1,24.91,25.09,220636,20.620231023426,20.7358893705126,20.5789244708951,20.7276280600064,267071.428721802,0.0,1.0
2015-10-28,25.075,25.29,24.83,25.12,290695,20.7152360942471,20.89285427013,20.5128339868457,20.7524119915249,351875.165305227,0.0,1.0
2015-10-29,25.06,25.06,24.93,24.98,119867,20.7028441284878,20.7028441284878,20.5954470919075,20.6367536444384,145094.413180969,0.0,1.0
2015-10-30,25.0,25.19,25.0,25.03,157211,20.6532762654507,20.8102411650682,20.6532762654507,20.6780601969693,190297.895088667,0.0,1.0
2015-11-02,25.38,25.384,25.26,25.32,176827,20.9672060646856,20.9705105888881,20.8680703386114,20.9176382016485,214042.311891939,0.0,1.0
2015-11-03,25.2,25.24,25.02,25.08,264606,20.8185024755744,20.8515477175991,20.6697988864631,20.7193667495002,320295.429886151,0.0,1.0
2015-11-04,25.06,25.24,25.02,25.24,198191,20.7028441284878,20.8515477175991,20.6697988864631,20.8515477175991,239902.615755374,0.0,1.0
2015-11-05,25.07,25.18,24.97,25.14,181902,20.711105438994,20.801979854562,20.6284923339322,20.7689346125373,220185.405044295,0.0,1.0
2015-11-06,25.1,25.1,24.87,24.97,965795,20.7358893705126,20.7358893705126,20.5458792288704,20.6284923339322,1169057.86228164,0.0,1.0
2015-11-09,24.8425,24.93,24.73,24.91,529199,20.5231606249784,20.5954470919075,20.4302208817839,20.5789244708951,640575.12377014,0.0,1.0
2015-11-10,24.73,24.75,24.53,24.58,72509,20.4302208817839,20.4467435027962,20.2649946716603,20.3063012241912,87769.3677604247,0.0,1.0
2015-11-11,24.97,25.08,24.9,25.02,258048,20.6284923339322,20.7193667495002,20.5706631603889,20.6697988864631,312357.222025433,0.0,1.0
2015-11-12,24.6,24.76,24.6,24.69,201629,20.3228238452035,20.4550048133024,20.3228238452035,20.3971756397592,244064.183096812,0.0,1.0
2015-11-13,24.23,24.32,24.11,24.23,166839,20.0171553564749,20.0915071510305,19.9180196304007,20.0171553564749,201952.220383421,0.0,1.0
2015-11-16,24.485,24.485,24.09,24.09,260241,20.2278187743825,20.2278187743825,19.9014970093883,19.9014970093883,315011.764544273,0.0,1.0
2015-11-17,24.55,24.72,24.5,24.65,122049,20.2815172926726,20.4219595712777,20.2402107401417,20.3641303977344,147735.640621055,0.0,1.0
2015-11-18,24.78,24.81,24.56,24.61,176149,20.4715274343148,20.4963113658333,20.2897786031788,20.3310851557097,213221.618856019,0.0,1.0
2015-11-19,24.9,25.0,24.89,24.93,132445,20.5706631603889,20.6532762654507,20.5624018498828,20.5954470919075,160319.600505172,0.0,1.0
2015-11-20,24.73,24.87,24.72,24.87,115494,20.4302208817839,20.5458792288704,20.4219595712777,20.5458792288704,139801.064145451,0.0,1.0
2015-11-23,24.53,24.695,24.47,24.63,126072,20.2649946716603,20.4013062950123,20.2154268086232,20.3476077767221,152605.328059858,0.0,1.0
2015-11-24,24.49,24.52,24.21,24.21,187280,20.2319494296356,20.2567333611541,20.0006327354625,20.0006327354625,226695.268093234,0.0,1.0
2015-11-25,24.7,24.77,24.64,24.64,39400,20.4054369502653,20.4632661238086,20.3558690872283,20.3558690872283,47692.1911729681,0.0,1.0
2015-11-27,24.88,24.93,24.84,24.93,14106,20.5541405393766,20.5954470919075,20.5210952973519,20.5954470919075,17074.7728092865,0.0,1.0
2015-11-30,24.73,24.93,24.69,24.93,283580,20.4302208817839,20.5954470919075,20.3971756397592,20.5954470919075,343262.73027488,0.0,1.0
2015-12-01,24.79,24.79,24.65,24.79,55222,20.479788744821,20.479788744821,20.3641303977344,20.479788744821,66844.1162678588,0.0,1.0
2015-12-02,24.52,24.72,24.51,24.66,131312,20.2567333611541,20.4219595712777,20.2484720506479,20.3723917082406,158948.147393522,0.0,1.0
2015-12-03,24.27,24.55,24.2,24.55,286816,20.0502005984996,20.2815172926726,19.9923714249563,20.2815172926726,347179.784351929,0.0,1.0
2015-12-04,24.55,24.56,24.29,24.3,157417,20.2815172926726,20.2897786031788,20.0667232195119,20.0749845300181,190547.250199876,0.0,1.0
2015-12-07,24.45,24.51,24.37,24.49,83096,20.1989041876108,20.2484720506479,20.1328137035614,20.2319494296356,100584.525830177,0.0,1.0
2015-12-08,24.16,24.23,24.05,24.12,119479,19.9593261829316,20.0171553564749,19.8684517673636,19.9262809409069,144624.754039468,0.0,1.0
2015-12-09,24.15,24.43,24.0,24.21,1627833,19.9510648724254,20.1823815665985,19.8271452148327,20.0006327354625,1970429.50846868,0.0,1.0
2015-12-10,23.97,24.09,23.96,24.08,31327,19.8023612833142,19.9014970093883,19.794099972808,19.8932356988822,37920.1338293291,0.0,1.0
2015-12-11,23.58,23.76,23.56,23.71,49882,19.4801701735731,19.6288737626844,19.4636475525608,19.5875672101535,60380.2507637055,0.0,1.0
2015-12-14,23.54,23.6525,23.34,23.61,197061,19.4471249315484,19.540064674743,19.2818987214248,19.5049541050917,238534.794028839,0.0,1.0
2015-12-15,23.84,23.898,23.77,23.79,80705,19.6949642467338,19.7428798476697,19.6371350731906,19.6536576942029,97690.3118937663,0.0,1.0
2015-12-16,24.24,24.33,23.8701,24.0028,150083,20.025416666981,20.0997684615367,19.7198307913574,19.8294583817745,181669.724056157,0.0,1.0
2015-12-17,23.87,24.22,23.87,24.22,93232,19.7197481782524,20.0088940459687,19.7197481782524,20.0088940459687,112853.765671019,0.0,1.0
2015-12-18,23.55,23.74,23.54,23.74,877609,19.4553862420546,19.612351141672,19.4471249315484,19.612351141672,1062312.08637354,0.0,1.0
2015-12-21,23.48,23.71,23.39,23.66,378110,19.5168495660895,19.7080282458255,19.4420405174972,19.6664676632742,454890.158882279,0.144399,1.0
2015-12-22,23.75,23.79,23.56,23.66,148986,19.7412767118665,19.7745251779076,19.5833464981716,19.6664676632742,179239.547251422,0.0,1.0
2015-12-23,24.155,24.155,23.98,24.0,90381,20.0779174305321,20.0779174305321,19.9324553916025,19.949079624623,108734.038903862,0.0,1.0
2015-12-24,24.2,24.27,24.18,24.18,36444,20.1153219548282,20.1735067704,20.0986977218077,20.0986977218077,43844.4287384777,0.0,1.0
2015-12-28,24.18,24.22,24.08,24.19,111777,20.0986977218077,20.1319461878487,20.0155765567051,20.107009838318,134474.775301855,0.0,1.0
2015-12-29,24.4,24.43,24.25,24.3,106824,20.2815642850334,20.3065006345642,20.1568825373795,20.1984431199308,128516.004158685,0.0,1.0
2015-12-30,24.24,24.36,24.24,24.33,96597,20.1485704208693,20.2483158189924,20.1485704208693,20.2233794694616,116212.278642594,0.0,1.0
2015-12-31,23.84,24.01,23.84,24.01,163267,19.8160857604589,19.9573917411333,19.8160857604589,19.9573917411333,196420.490254775,0.0,1.0
2016-01-04,23.45,23.48,23.12,23.4,107538,19.4919132165588,19.5168495660895,19.2176133717202,19.4503526340075,129374.991155702,0.0,1.0
2016-01-05,23.33,23.35,23.16,23.29,188809,19.3921678184356,19.4087920514562,19.2508618377612,19.3589193523946,227149.125937966,0.0,1.0
2016-01-06,22.92,22.99,22.8,22.82,107213,19.051371041515,19.1095558570868,18.9516256433919,18.9682498764124,128983.995673867,0.0,1.0
2016-01-07,22.63,22.89,22.58,22.61,368061,18.8103196627175,19.0264346919842,18.7687590801662,18.793695429697,442800.578583931,0.0,1.0
2016-01-08,22.39,22.72,22.34,22.72,203938,18.6108288664712,18.8851287113098,18.5692682839199,18.8851287113098,245350.266383154,0.0,1.0
2016-01-11,22.55,22.66,22.39,22.64,201957,18.7438227306354,18.8352560122483,18.6108288664712,18.8186317792277,242966.99853849,0.0,1.0
2016-01-12,22.92,22.94,22.71,22.89,204576,19.051371041515,19.0679952745355,18.8768165947995,19.0264346919842,246117.820590572,0.0,1.0
2016-01-13,22.46,23.07,22.45,23.02,1581068,18.6690136820431,19.1760527891689,18.6607015655328,19.1344922066176,1902124.44453647,0.0,1.0
2016-01-14,22.73,22.8,22.39,22.55,597159,18.8934408278201,18.9516256433919,18.6108288664712,18.7438227306354,718419.91057624,0.0,1.0
2016-01-15,22.0,22.22,21.95,22.05,696482,18.2866563225711,18.4695228857968,18.2450957400198,18.3282169051224,837911.739014169,0.0,1.0
2016-01-19,22.2,22.38,22.05,22.28,279830,18.4528986527763,18.602516749961,18.3282169051224,18.5193955848584,336653.125175288,0.0,1.0
2016-01-20,21.98,22.07,21.56,21.88,264839,18.2700320895506,18.3448411381429,17.9209231961197,18.186910924448,318618.007427002,0.0,1.0
2016-01-21,22.29,22.4,21.85,22.03,583708,18.5277077013686,18.6191409829815,18.1619745749172,18.3115926721019,702237.509880346,0.0,1.0
2016-01-22,22.85,22.895,22.685,22.79,306923,18.9931862259432,19.0305907502394,18.8560363035239,18.9433135268816,369247.711604098,0.0,1.0
2016-01-25,22.54,22.74,22.53,22.73,231749,18.7355106141251,18.9017529443303,18.7271984976149,18.8934408278201,278808.652061065,0.0,1.0
2016-01-26,22.95,22.96,22.64,22.71,60398,19.0763073910458,19.084619507556,18.8186317792277,18.8768165947995,72662.6003442697,0.0,1.0
2016-01-27,22.76,23.07,22.74,22.9,132888,18.9183771773508,19.1760527891689,18.9017529443303,19.0347468084945,159872.638738855,0.0,1.0
2016-01-28,22.86,22.92,22.61,22.88,261190,19.0014983424534,19.051371041515,18.793695429697,19.018122575474,314228.030463258,0.0,1.0
2016-01-29,23.37,23.41,22.94,22.94,320904,19.4254162844767,19.4586647505177,19.0679952745355,19.0679952745355,386067.735701141,0.0,1.0
2016-02-01,23.4,23.45,23.17,23.23,146461,19.4503526340075,19.4919132165588,19.2591739542715,19.309046653333,176201.813123317,0.0,1.0
2016-02-02,22.82,23.07,22.79,23.07,294412,18.9682498764124,19.1760527891689,18.9433135268816,19.1760527891689,354196.190147971,0.0,1.0
2016-02-03,23.17,23.18,22.7,23.04,155708,19.2591739542715,19.2674860707818,18.8685044782893,19.1511164396381,187326.536878797,0.0,1.0
2016-02-04,23.27,23.29,23.1,23.13,190561,19.3422951193741,19.3589193523946,19.2009891386997,19.2259254882305,229256.892350813,0.0,1.0
2016-02-05,22.82,23.11,22.74,23.09,252837,18.9682498764124,19.2093012552099,18.9017529443303,19.1926770221894,304178.84504858,0.0,1.0
2016-02-08,22.13,22.19,21.91,22.13,125836,18.3947138372045,18.4445865362661,18.2118472739788,18.3947138372045,151388.638314539,0.0,1.0
2016-02-09,21.96,22.055,21.65,21.65,272536,18.2534078565301,18.3323729633775,17.995732244712,17.995732244712,327877.983499882,0.0,1.0
2016-02-10,21.79,22.09,21.79,22.01,308112,18.1121018758557,18.3614653711635,18.1121018758557,18.2949684390814,370678.153536104,0.0,1.0
2016-02-11,21.56,21.66,21.4,21.59,2102792,17.9209231961197,18.0040443612223,17.7879293319555,17.9458595456505,2529791.29612119,0.0,1.0
2016-02-12,21.72,21.7338,21.425,21.49,363446,18.0539170602838,18.065387781068,17.8087096232312,17.8627383805479,437248.442741872,0.0,1.0
2016-02-16,22.26,22.27,22.0,22.22,150691,18.5027713518379,18.5110834683481,18.2866563225711,18.4695228857968,181290.769702281,0.0,1.0
2016-02-17,22.68,22.73,22.49,22.49,79169,18.8518802452688,18.8934408278201,18.6939500315738,18.6939500315738,95245.2963120549,0.0,1.0
2016-02-18,22.54,22.68,22.47,22.64,154529,18.7355106141251,18.8518802452688,18.6773257985533,18.8186317792277,185908.125577001,0.0,1.0
2016-02-19,22.54,22.55,22.33,22.37,78501,18.7355106141251,18.7438227306354,18.5609561674097,18.5942046334507,94441.650214006,0.0,1.0
2016-02-22,22.79,22.79,22.67,22.67,70723,18.9433135268816,18.9433135268816,18.8435681287585,18.8435681287585,85084.2260364218,0.0,1.0
2016-02-23,22.53,22.74,22.5122,22.72,55391,18.7271984976149,18.9017529443303,18.7124029302266,18.8851287113098,66638.8637979643,0.0,1.0
2016-02-24,22.51,22.53,22.12,22.26,265087,18.7105742645944,18.7271984976149,18.3864017206942,18.5027713518379,318916.367056217,0.0,1.0
2016-02-25,22.73,22.74,22.55,22.65,390407,18.8934408278201,18.9017529443303,18.7438227306354,18.826943895738,469684.224851904,0.0,1.0
2016-02-26,22.73,22.9,22.69,22.89,167301,18.8934408278201,19.0347468084945,18.860192361779,19.0264346919842,201273.646481616,0.0,1.0
2016-02-29,22.74,22.94,22.73,22.76,305930,18.9017529443303,19.0679952745355,18.8934408278201,18.9183771773508,368053.070024214,0.0,1.0
2016-03-01,23.54,23.558,23.17,23.22,92825,19.5667222651511,19.5816840748696,19.2591739542715,19.3007345368228,111674.324927263,0.0,1.0
2016-03-02,23.38,23.38,23.12,23.22,112783,19.4337284009869,19.4337284009869,19.2176133717202,19.3007345368228,135685.056701013,0.0,1.0
2016-03-03,23.5,23.5,23.2,23.2,97933,19.5334737991101,19.5334737991101,19.2841103038023,19.2841103038023,117819.570838693,0.0,1.0
2016-03-04,23.65,23.76,23.64,23.71,102334,19.658155546764,19.7495888283768,19.6498434302537,19.7080282458255,123114.251194253,0.0,1.0
2016-03-07,23.6,23.655,23.38,23.38,87979,19.6165949642127,19.6623116050191,19.4337284009869,19.4337284009869,105844.281527344,0.0,1.0
2016-03-08,23.45,23.58,23.41,23.55,63556,19.4919132165588,19.5999707311921,19.4586647505177,19.5750343816614,76461.8733646876,0.0,1.0
2016-03-09,23.56,23.63,23.5,23.59,647212,19.5833464981716,19.6415313137434,19.5334737991101,19.6082828477024,778636.823967939,0.0,1.0
2016-03-10,23.72,24.16,23.52,23.97,380754,19.7163403623358,20.0820734887872,19.5500980321306,19.9241432750923,458071.057509886,0.0,1.0
2016-03-11,24.31,24.32,24.1474,24.2,202964,20.2067552364411,20.2150673529513,20.0716002219843,20.1153219548282,244178.483000668,0.0,1.0
2016-03-14,24.23,24.31,24.17,24.23,328749,20.140258304359,20.2067552364411,20.0903856052975,20.140258304359,395505.765101135,0.0,1.0
2016-03-15,24.2,24.21,24.08,24.09,147409,20.1153219548282,20.1236340713385,20.0155765567051,20.0238886732154,177342.316867255,0.0,1.0
2016-03-16,24.46,24.49,24.04,24.04,190303,20.331436984095,20.3563733336258,19.9823280906641,19.9823280906641,228946.502091387,0.0,1.0
2016-03-17,24.59,24.63,24.3,24.36,79184,20.4394944987284,20.4727429647694,20.1984431199308,20.2483158189924,95263.3422573702,0.0,1.0
2016-03-18,24.63,24.73,24.57,24.6,179754,20.4727429647694,20.555864129872,20.4228702657078,20.4478066152386,216255.390282524,0.0,1.0
2016-03-21,24.54,24.58,24.47,24.5,61302,20.3979339161771,20.4311823822181,20.3397491006052,20.364685450136,73750.1693152823,0.0,1.0
2016-03-22,24.45,24.48,24.26,24.26,99143,20.3231248675847,20.3480612171155,20.1651946538898,20.1651946538898,119275.277094141,0.0,1.0
2016-03-23,24.36,24.49,24.34,24.49,60323,20.2483158189924,20.3563733336258,20.2316915859719,20.3563733336258,72572.3706176924,0.0,1.0
2016-03-24,24.19,24.2,24.04,24.04,195946,20.107009838318,20.1153219548282,19.9823280906641,19.9823280906641,235735.386719068,0.0,1.0
2016-03-28,24.32,24.33,24.21,24.31,127192,20.2150673529513,20.2233794694616,20.1236340713385,20.2067552364411,153019.991771058,0.0,1.0
2016-03-29,24.65,24.65,24.21,24.28,144363,20.4893671977899,20.4893671977899,20.1236340713385,20.1818188869103,173677.786905193,0.0,1.0
2016-03-30,24.89,24.9899,24.82,24.89,830760,20.6888579940361,20.7718960379736,20.6306731784643,20.6888579940361,999456.635352259,0.0,1.0
2016-03-31,24.6,24.8305,24.58,24.8,510115,20.4478066152386,20.6394009008001,20.4311823822181,20.6140489454438,613700.492973562,0.0,1.0
2016-04-01,24.49,24.53,24.16,24.18,174171,20.3563733336258,20.3896217996668,20.0820734887872,20.0986977218077,209538.689436104,0.0,1.0
2016-04-04,24.49,24.61,24.44,24.55,161830,20.3563733336258,20.4561187317489,20.3148127510745,20.4062460326873,194691.688693552,0.0,1.0
2016-04-05,24.09,24.19,24.05,24.12,88844,20.0238886732154,20.107009838318,19.9906402071743,20.0488250227462,106884.931040536,0.0,1.0
2016-04-06,24.36,24.38,24.125,24.13,244132,20.2483158189924,20.2649400520129,20.0529810810013,20.0571371392564,293706.181450499,0.0,1.0
2016-04-07,24.02,24.19,23.972,24.19,198372,19.9657038576436,20.107009838318,19.9258056983943,20.107009838318,238654.017608091,0.0,1.0
2016-04-08,24.3,24.38,24.23,24.29,260094,20.1984431199308,20.2649400520129,20.140258304359,20.1901310034206,312909.473392207,0.0,1.0
2016-04-11,24.33,24.64,24.33,24.54,141159,20.2233794694616,20.4810550812797,20.2233794694616,20.3979339161771,169823.172985807,0.0,1.0
2016-04-12,24.54,24.568,24.26,24.44,993229,20.3979339161771,20.4212078424058,20.1651946538898,20.3148127510745,1194917.08131625,0.0,1.0
2016-04-13,24.77,24.81,24.68,24.77,134057,20.589112595913,20.6223610619541,20.5143035473207,20.589112595913,161279.019410441,0.0,1.0
2016-04-14,24.73,24.89,24.72,24.89,163306,20.555864129872,20.6888579940361,20.5475520133617,20.6888579940361,196467.409712595,0.0,1.0
2016-04-15,24.79,24.88,24.7501,24.79,123514,20.6057368289335,20.6805458775259,20.5725714840576,20.6057368289335,148595.125979704,0.0,1.0
2016-04-18,24.93,24.96,24.79,24.79,103543,20.7221064600772,20.747042809608,20.6057368289335,20.6057368289335,124568.75438668,0.0,1.0
2016-04-19,25.36,25.3999,25.26,25.31,182670,21.0795274700183,21.1126928148943,20.9964063049157,21.037966887467,219763.522051853,0.0,1.0
2016-04-20,25.15,25.29,25.13,25.27,344398,20.9049730233029,21.0213426544465,20.8883487902824,21.004718421426,414332.498317259,0.0,1.0
2016-04-21,24.86,25.06,24.85,25.06,181406,20.6639216445054,20.8301639747106,20.6556095279951,20.8301639747106,218242.850393268,0.0,1.0
2016-04-22,24.78,24.85,24.67,24.78,131377,20.5974247124233,20.6556095279951,20.5059914308104,20.5974247124233,158054.810514075,0.0,1.0
2016-04-25,24.67,24.6747,24.5536,24.57,571093,20.5059914308104,20.5098981255703,20.409238394631,20.4228702657078,687060.869870031,0.0,1.0
2016-04-26,24.73,24.88,24.6899,24.81,116113,20.555864129872,20.6805458775259,20.5225325426658,20.6223610619541,139691.256561048,0.0,1.0
2016-04-27,24.91,24.96,24.7901,24.84,137364,20.7054822270567,20.747042809608,20.6058199500986,20.6472974114848,165257.548820992,0.0,1.0
2016-04-28,24.81,25.04,24.79,24.8,381642,20.6223610619541,20.81353974169,20.6057368289335,20.6140489454438,459139.377472562,0.0,1.0
2016-04-29,24.72,24.86,24.64,24.81,328214,20.5475520133617,20.6639216445054,20.4810550812797,20.6223610619541,394862.126384884,0.0,1.0
2016-05-02,24.97,24.97,24.75,24.77,169399,20.7553549261182,20.7553549261182,20.5724883628925,20.589112595913,203797.672699741,0.0,1.0
2016-05-03,24.555,24.69,24.52,24.69,225620,20.4104020909424,20.522615663831,20.3813096831565,20.522615663831,271435.078805162,0.0,1.0
2016-05-04,24.32,24.42,24.2871,24.36,127302,20.2150673529513,20.2981885180539,20.1877204896326,20.2483158189924,153152.328703372,0.0,1.0
2016-05-05,24.22,24.29,24.1618,24.23,350071,20.1319461878487,20.1901310034206,20.083569669759,20.140258304359,421157.474835573,0.0,1.0
2016-05-06,24.36,24.36,24.21,24.21,510392,20.2483158189924,20.2483158189924,20.1236340713385,20.1236340713385,614033.741430387,0.0,1.0
2016-05-09,24.37,24.49,24.36,24.45,194259,20.2566279355026,20.3563733336258,20.2483158189924,20.3231248675847,233705.819402589,0.0,1.0
2016-05-10,24.62,24.64,24.49,24.52,487062,20.4644308482591,20.4810550812797,20.3563733336258,20.3813096831565,585966.28114972,0.0,1.0
2016-05-11,24.49,24.63,24.47,24.47,518961,20.3563733336258,20.4727429647694,20.3397491006052,20.3397491006052,624342.788457607,0.0,1.0
2016-05-12,24.2875,24.55,24.171,24.53,320869,20.188052974293,20.4062460326873,20.0912168169485,20.3896217996668,386025.628495406,0.0,1.0
2016-05-13,24.02,24.26,23.99,24.13,377015,19.9657038576436,20.1651946538898,19.9407675081128,20.0571371392564,453572.804874248,0.0,1.0
2016-05-16,24.31,24.34,24.09,24.09,164579,20.2067552364411,20.2316915859719,20.0238886732154,20.0238886732154,197998.908938368,0.0,1.0
2016-05-17,23.98,24.22,23.94,24.16,333591,19.9324553916025,20.1319461878487,19.8992069255615,20.0820734887872,401330.996248971,0.0,1.0
2016-05-18,24.07,24.3,23.9059,23.95,552473,20.0072644401949,20.1984431199308,19.8708626082615,19.9075190420717,664659.836418419,0.0,1.0
2016-05-19,23.93,23.99,23.84,23.9358,282001,19.8908948090512,19.9407675081128,19.8160857604589,19.8957158366272,339264.974993948,0.0,1.0
2016-05-20,24.19,24.25,24.1535,24.19,290760,20.107009838318,20.1568825373795,20.0766706130555,20.107009838318,349802.603995163,0.0,1.0
2016-05-23,24.18,24.25,24.1,24.1,105235,20.0986977218077,20.1568825373795,20.0322007897256,20.0322007897256,126604.337018266,0.0,1.0
2016-05-24,24.64,24.67,24.39,24.39,263384,20.4810550812797,20.5059914308104,20.2732521685232,20.2732521685232,316867.5507314,0.0,1.0
2016-05-25,24.85,24.91,24.83,24.8552,136444,20.6556095279951,20.7054822270567,20.6389852949746,20.6599318285804,164150.730841643,0.0,1.0
2016-05-26,25.01,25.04,24.95,25.02,89581,20.7886033921593,20.81353974169,20.7387306930977,20.7969155086695,107771.588487036,0.0,1.0
2016-05-27,25.02,25.06,24.95,25.02,317112,20.7969155086695,20.8301639747106,20.7387306930977,20.7969155086695,381505.72072539,0.0,1.0
2016-05-31,24.91,25.14,24.81,25.1,1122741,20.7054822270567,20.8966609067926,20.6223610619541,20.8634124407516,1350728.1792961,0.0,1.0
2016-06-01,25.04,25.07,24.875,24.89,170648,20.81353974169,20.8384760912208,20.6763898192708,20.6888579940361,205300.29841301,0.0,1.0
2016-06-02,25.08,25.08,24.9833,25.01,228219,20.8467882077311,20.8467882077311,20.7664100410769,20.7886033921593,274561.839596823,0.0,1.0
2016-06-03,25.22,25.27,25.04,25.0801,47636,20.9631578388747,21.004718421426,20.81353974169,20.8468713288962,57309.1100698639,0.0,1.0
2016-06-06,25.22,25.28,25.15,25.2,113698,20.9631578388747,21.0130305379363,20.9049730233029,20.9465336058542,136785.859365257,0.0,1.0
2016-06-07,25.35,25.42,25.35,25.36,270768,21.0712153535081,21.1294001690799,21.0712153535081,21.0795274700183,325750.968078699,0.0,1.0
2016-06-08,25.34,25.34,25.25,25.28,56630,21.0629032369978,21.0629032369978,20.9880941884055,21.0130305379363,68129.4588810226,0.0,1.0
2016-06-09,24.97,25.03,24.9099,25.01,108793,20.7553549261182,20.8052276251798,20.7053991058916,20.7886033921593,130884.835247097,0.0,1.0
2016-06-10,24.12,24.35,24.045,24.35,144026,20.0488250227462,20.2400037024821,19.9864841489192,20.2400037024821,173272.354667105,0.0,1.0
2016-06-13,23.69,23.93,23.64,23.72,128676,19.691404012805,19.8908948090512,19.6498434302537,19.7163403623358,154805.337294269,0.0,1.0
2016-06-14,23.32,23.4,23.1675,23.33,251096,19.3838557019254,19.4503526340075,19.2570959251439,19.3921678184356,302084.312328964,0.0,1.0
2016-06-15,23.22,23.41,23.195,23.37,156955,19.3007345368228,19.4586647505177,19.2799542455471,19.4254162844767,188826.756466023,0.0,1.0
2016-06-16,23.39,23.4,22.82,22.93,137808,19.4420405174972,19.4503526340075,18.9682498764124,19.0596831580253,165791.70880233,0.0,1.0
2016-06-17,23.45,23.5,23.17,23.33,277621,19.4919132165588,19.5334737991101,19.2591739542715,19.3921678184356,333995.558961828,0.0,1.0
2016-06-20,23.99,24.21,23.98,24.16,221867,19.9407675081128,20.1236340713385,19.9324553916025,20.0820734887872,266919.98328723,0.0,1.0
2016-06-21,24.25,24.4,24.09,24.2,194248,20.1568825373795,20.2815642850334,20.0238886732154,20.1153219548282,233692.585709357,0.0,1.0
2016-06-22,23.93,24.1211,23.9,23.99,401921,20.1784923778829,20.3396336187276,20.1531954797911,20.2290861740665,476644.605051961,0.345998,1.0
2016-06-23,24.64,24.75,24.28,24.47,175956,20.7771856327219,20.8699409257251,20.4736228556204,20.6338365435351,208669.062145354,0.0,1.0
2016-06-24,22.29,23.02,22.28,22.6,413906,18.7955952821985,19.4111531357653,18.7871629828346,19.0569965624803,490857.810113522,0.0,1.0
2016-06-27,21.72,21.89,21.43,21.89,558579,18.3149542184545,18.4583033076413,18.0704175369006,18.4583033076413,662427.857328479,0.0,1.0
2016-06-28,22.2,22.2,21.91,22.16,403994,18.7197045879231,18.7197045879231,18.4751679063692,18.6859753904674,479103.009231571,0.0,1.0
2016-06-29,22.63,22.66,22.53,22.56,208194,19.0822934605721,19.1075903586639,18.9979704669328,19.0232673650246,246900.626999306,0.0,1.0
2016-06-30,23.15,23.1601,22.7731,22.86,814579,19.5207730274964,19.529289649854,19.2029596644699,19.2762363459425,966022.391809887,0.0,1.0
2016-07-01,23.11,23.21,23.053,23.2,439361,19.4870438300407,19.57136682368,19.4389797236663,19.5629345243161,521045.305719867,0.0,1.0
2016-07-05,22.47,22.77,22.4075,22.71,238064,18.9473766707492,19.2003456516671,18.8946747997247,19.1497518554835,282323.942409305,0.0,1.0
2016-07-06,22.32,22.33,21.94,22.12,472306,18.8208921802903,18.8293244796542,18.500464804461,18.6522461930117,560115.313292093,0.0,1.0
2016-07-07,22.29,22.47,22.19,22.34,389045,18.7955952821985,18.9473766707492,18.7112722885592,18.8377567790181,461374.748700466,0.0,1.0
2016-07-08,22.78,22.78,22.61,22.67,227986,19.208777951031,19.208777951031,19.0654288618442,19.1160226580278,270372.2794464,0.0,1.0
2016-07-11,23.07,23.14,23.03,23.07,114579,19.453314632585,19.5123407281325,19.4195854351293,19.453314632585,135881.086587286,0.0,1.0
2016-07-12,23.32,23.4,23.29,23.4,1039960,19.6641221166832,19.7315805115946,19.6388252185914,19.7315805115946,1233305.35968471,0.0,1.0
2016-07-13,23.4,23.5222,23.37,23.39,280459,19.7315805115946,19.8346232098219,19.7062836135029,19.7231482122307,332600.857602037,0.0,1.0
2016-07-14,23.59,23.66,23.56,23.64,327445,19.8917941995093,19.9508202950568,19.8664973014175,19.933955696329,388322.313840878,0.0,1.0
2016-07-15,23.46,23.49,23.39,23.49,377900,19.7821743077782,19.80747120587,19.7231482122307,19.80747120587,448157.713205173,0.0,1.0
2016-07-18,23.56,23.63,23.45,23.45,207244,19.8664973014175,19.925523396965,19.7737420084143,19.7737420084143,245774.006656504,0.0,1.0
2016-07-19,23.48,23.5,23.38,23.41,156751,19.7990389065061,19.8159035052339,19.7147159128668,19.7400128109586,185893.542478497,0.0,1.0
2016-07-20,23.6825,23.72,23.61,23.61,139271,19.9697929686257,20.0014140912404,19.9086587982372,19.9086587982372,165163.728170938,0.0,1.0
2016-07-21,23.61,23.74,23.57,23.66,336750,19.9086587982372,20.0182786899682,19.8749296007814,19.9508202950568,399357.263619586,0.0,1.0
2016-07-22,23.68,23.74,23.64,23.69,58485,19.9676848937847,20.0182786899682,19.933955696329,19.9761171931486,69358.3060513481,0.0,1.0
2016-07-25,23.74,23.77,23.66,23.71,187346,20.0182786899682,20.04357558806,19.9508202950568,19.9929817918765,222176.647097477,0.0,1.0
2016-07-26,23.86,23.88,23.73,23.81,150887,20.1194662823354,20.1363308810633,20.0098463906043,20.0773047855157,178939.330173032,0.0,1.0
2016-07-27,23.86,23.93,23.66,23.93,202118,20.1194662823354,20.1784923778829,19.9508202950568,20.1784923778829,239695.000469974,0.0,1.0
2016-07-28,23.86,23.93,23.78,23.91,201165,20.1194662823354,20.1784923778829,20.052007887424,20.161627779155,238564.82237872,0.0,1.0
2016-07-29,24.08,24.09,23.9,23.93,275807,20.3049768683418,20.3134091677058,20.1531954797911,20.1784923778829,327083.975670757,0.0,1.0
2016-08-01,23.87,23.95,23.81,23.9,888547,20.1278985816993,20.1953569766108,20.0773047855157,20.1531954797911,1053742.23761661,0.0,1.0
2016-08-02,23.73,23.845,23.66,23.82,319346,20.0098463906043,20.1068178332895,19.9508202950568,20.0857370848797,378717.578939452,0.0,1.0
2016-08-03,23.75,23.7658,23.645,23.68,345999,20.0267109893322,20.0400340223272,19.9381718460109,19.9676848937847,410325.802093877,0.0,1.0
2016-08-04,23.83,23.859,23.74,23.7576,529361,20.0941693842436,20.118623052399,20.0182786899682,20.0331195368488,627777.759248487,0.0,1.0
2016-08-05,24.0,24.03,23.9,23.91,151393,20.2375184734304,20.2628153715222,20.1531954797911,20.161627779155,179539.403745093,0.0,1.0
2016-08-08,24.07,24.07,23.97,23.99,511626,20.2965445689779,20.2965445689779,20.2122215753386,20.2290861740665,606745.536322598,0.0,1.0
2016-08-09,24.36,24.43,24.23,24.24,225169,20.5410812505319,20.6001073460794,20.4314613588008,20.4398936581647,267031.553650953,0.0,1.0
2016-08-10,24.505,24.54,24.4671,24.54,229350,20.6633495913088,20.6928626390826,20.6313911767195,20.6928626390826,271989.869075434,0.0,1.0
2016-08-11,24.66,24.73,24.6,24.61,226003,20.7940502314497,20.8530763269972,20.7434564352662,20.7518887346301,268020.60772032,0.0,1.0
2016-08-12,24.61,24.7,24.595,24.67,118606,20.7518887346301,20.8277794289055,20.7392402855842,20.8024825308137,140656.770924617,0.0,1.0
2016-08-15,24.72,24.799,24.7,24.7,112053,20.8446440276333,20.9112591926084,20.8277794289055,20.8277794289055,132885.462391583,0.0,1.0
2016-08-16,24.64,24.76,24.62,24.69,865920,20.7771856327219,20.878373225089,20.760321033994,20.8193471295415,1026908.51288336,0.0,1.0
2016-08-17,24.65,24.71,24.452,24.52,215004,20.7856179320858,20.8362117282694,20.61865840468,20.6759980403547,254976.715982971,0.0,1.0
2016-08-18,24.84,24.84,24.7443,24.76,79302,20.9458316200005,20.9458316200005,20.8651345150877,20.878373225089,94045.5225525179,0.0,1.0
2016-08-19,24.71,24.73,24.57,24.63,138684,20.8362117282694,20.8530763269972,20.7181595371744,20.768753333358,164467.595390701,0.0,1.0
2016-08-22,24.73,24.735,24.6,24.63,104373,20.8530763269972,20.8572924766792,20.7434564352662,20.768753333358,123777.626357141,0.0,1.0
2016-08-23,24.87,25.01,24.87,24.94,129558,20.9711285180923,21.0891807091873,20.9711285180923,21.0301546136398,153644.924602899,0.0,1.0
2016-08-24,24.75,24.88,24.73,24.86,137137,20.8699409257251,20.9795608174562,20.8530763269972,20.9626962187283,162632.98310616,0.0,1.0
2016-08-25,24.72,24.79,24.7,24.75,127558,20.8446440276333,20.9036701231808,20.8277794289055,20.8699409257251,151273.092302264,0.0,1.0
2016-08-26,24.65,25.04,24.52,24.81,279090,20.7856179320858,21.1144776072791,20.6759980403547,20.9205347219087,330977.338392251,0.0,1.0
2016-08-29,24.78,24.79,24.6,24.6,101705,20.8952378238169,20.9036701231808,20.7434564352662,20.7434564352662,120613.602068092,0.0,1.0
2016-08-30,24.8,24.925,24.7701,24.895,137185,20.9121024225448,21.0175061645939,20.8868898474466,20.9922092665021,162689.907081375,0.0,1.0
2016-08-31,24.84,24.9,24.74,24.87,107673,20.9458316200005,20.996425416184,20.8615086263612,20.9711285180923,127691.14965319,0.0,1.0
2016-09-01,25.01,25.024,24.84,24.92,170079,21.0891807091873,21.1009859282968,20.9458316200005,21.0132900149119,201699.432929935,0.0,1.0
2016-09-02,25.36,25.37,25.2,25.26,214990,21.3843111869248,21.3927434862887,21.2493943971019,21.2999881932855,254960.113156867,0.0,1.0
2016-09-06,25.37,25.38,25.2464,25.28,169166,21.3927434862887,21.4011757856527,21.2885202661506,21.3168527920134,200616.691484695,0.0,1.0
2016-09-07,25.31,25.43,25.2887,25.4,58195,21.3421496901051,21.4433372824723,21.32418889246,21.4180403843805,69014.3903677562,0.0,1.0
2016-09-08,25.17,25.26,25.13,25.21,72903,21.2240974990101,21.2999881932855,21.1903683015544,21.2578266964659,86456.8451066333,0.0,1.0
2016-09-09,24.54,24.87,24.53,24.87,275731,20.6928626390826,20.9711285180923,20.6844303397187,20.9711285180923,326993.846043332,0.0,1.0
2016-09-12,24.77,24.77,24.34,24.34,290985,20.886805524453,20.886805524453,20.524216651804,20.524216651804,345083.811000283,0.0,1.0
2016-09-13,24.3508,24.56,24.25,24.5,242021,20.533323535117,20.7097272378104,20.4483259575286,20.6591334416269,287016.612616113,0.0,1.0
2016-09-14,24.34,24.44,24.26,24.31,109943,20.524216651804,20.6085396454433,20.4567582568926,20.4989197537122,130383.179314412,0.0,1.0
2016-09-15,24.54,24.55,24.29,24.38,96207,20.6928626390826,20.7012949384465,20.4820551549844,20.5579458492597,114093.435073644,0.0,1.0
2016-09-16,24.15,24.19,24.1,24.15,93229,20.3640029638893,20.3977321613451,20.3218414670697,20.3640029638893,110561.776777997,0.0,1.0
2016-09-19,24.27,24.4111,24.24,24.36,71253,20.4651905562565,20.5841703002815,20.4398936581647,20.5410812505319,84500.0834586085,0.0,1.0
2016-09-20,24.38,24.49,24.34,24.46,73087,20.5579458492597,20.6507011422629,20.524216651804,20.6254042441712,86675.0536782918,0.0,1.0
2016-09-21,24.74,24.76,24.49,24.53,85147,20.8615086263612,20.878373225089,20.6507011422629,20.6844303397187,100977.202451127,0.0,1.0
2016-09-22,25.02,25.21,25.0,25.2,76850,21.0976130085512,21.2578266964659,21.0807484098233,21.2493943971019,91137.6561519383,0.0,1.0
2016-09-23,24.94,25.02,24.9084,24.95,100656,21.0301546136398,21.0976130085512,21.0035085476497,21.0385869130037,119369.576026408,0.0,1.0
2016-09-26,24.675,24.7732,24.6561,24.72,57759,20.8066986804956,20.8895038602494,20.7907616346978,20.8446440276333,68497.3309262175,0.0,1.0
2016-09-27,24.71,24.74,24.45,24.45,69165,20.8362117282694,20.8615086263612,20.6169719448072,20.6169719448072,82023.8905367444,0.0,1.0
2016-09-28,24.96,24.96,24.73,24.84,223018,21.0470192123676,21.0470192123676,20.8530763269972,20.9458316200005,264480.64801162,0.0,1.0
2016-09-29,24.63,24.82,24.35,24.76,500049,20.768753333358,20.9289670212726,20.5326489511679,20.878373225089,593016.185050364,0.0,1.0
2016-09-30,25.06,25.11,24.82,24.82,174625,21.1313422060069,21.1735037028266,20.9289670212726,20.9289670212726,207090.607749281,0.0,1.0
2016-10-03,25.02,25.07,24.95,25.04,115455,21.0976130085512,21.1397745053708,21.0385869130037,21.1144776072791,136919.949134965,0.0,1.0
2016-10-04,25.12,25.27,25.05,25.15,407651,21.1819360021905,21.3084204926494,21.122909906643,21.2072329002823,483439.904593283,0.0,1.0
2016-10-05,25.23,25.26,25.17,25.21,204838,21.2746912951937,21.2999881932855,21.2240974990101,21.2578266964659,242920.692398839,0.0,1.0
2016-10-06,25.16,25.18,25.07,25.13,280400,21.2156651996462,21.2325297983741,21.1397745053708,21.1903683015544,332530.888549167,0.0,1.0
2016-10-07,24.88,24.981,24.65,24.981,625020,20.9795608174562,21.0647270410319,20.7856179320858,21.0647270410319,741221.312271756,0.0,1.0
2016-10-10,24.9,24.98,24.87,24.89,70288,20.996425416184,21.0638838110955,20.9711285180923,20.9879931168201,83355.6743735518,0.0,1.0
2016-10-11,24.53,24.85,24.47,24.85,267477,20.6844303397187,20.9542639193644,20.6338365435351,20.9542639193644,317205.294138607,0.0,1.0
2016-10-12,24.51,24.57,24.43,24.49,96417,20.6675657409908,20.7181595371744,20.6001073460794,20.6507011422629,114342.477465211,0.0,1.0
2016-10-13,24.27,24.33,24.07,24.08,70914,20.4651905562565,20.5157843524401,20.2965445689779,20.3049768683418,84098.0578836507,0.0,1.0
2016-10-14,24.3,24.54,24.3,24.44,116016,20.4904874543483,20.6928626390826,20.4904874543483,20.6085396454433,137585.248095293,0.0,1.0
2016-10-17,24.27,24.36,24.23,24.26,59888,20.4651905562565,20.5410812505319,20.4314613588008,20.4567582568926,71022.1464102444,0.0,1.0
2016-10-18,24.51,24.57,24.46,24.56,82016,20.6675657409908,20.7181595371744,20.6254042441712,20.7097272378104,97264.0989844811,0.0,1.0
2016-10-19,24.51,24.5532,24.48,24.54,91655,20.6675657409908,20.703993274243,20.642268842899,20.6928626390826,108695.144757396,0.0,1.0
2016-10-20,24.58,24.62,24.42,24.44,154545,20.7265918365383,20.760321033994,20.5916750467154,20.6085396454433,183277.411450895,0.0,1.0
2016-10-21,24.51,24.51,24.36,24.41,166849,20.6675657409908,20.6675657409908,20.5410812505319,20.5832427473515,197868.923764408,0.0,1.0
2016-10-24,24.64,24.7053,24.58,24.67,61821,20.7771856327219,20.8322485475683,20.7265918365383,20.8024825308137,73314.522328809,0.0,1.0
2016-10-25,24.56,24.59,24.49,24.59,75215,20.7097272378104,20.7350241359022,20.6507011422629,20.7350241359022,89198.6832461686,0.0,1.0
2016-10-26,24.38,24.51,24.36,24.42,114345,20.5579458492597,20.6675657409908,20.5410812505319,20.5916750467154,135603.582208112,0.0,1.0
2016-10-27,24.38,24.54,24.36,24.54,134735,20.5579458492597,20.6928626390826,20.5410812505319,20.6928626390826,159784.412513096,0.0,1.0
2016-10-28,24.49,24.55,24.41,24.42,442561,20.6507011422629,20.7012949384465,20.5832427473515,20.5916750467154,524840.237400886,0.0,1.0
2016-10-31,24.48,24.51,24.4079,24.48,84887,20.642268842899,20.6675657409908,20.5814719644851,20.642268842899,100668.864252044,0.0,1.0
2016-11-01,24.36,24.55,24.28,24.55,336133,20.5410812505319,20.7012949384465,20.4736228556204,20.7012949384465,398625.55335484,0.0,1.0
2016-11-02,24.21,24.3,24.18,24.29,150332,20.4145967600729,20.4904874543483,20.3892998619811,20.4820551549844,178281.146709606,0.0,1.0
2016-11-03,24.06,24.2,24.02,24.2,138990,20.288112269614,20.406164460709,20.2543830721583,20.406164460709,164830.485732699,0.0,1.0
2016-11-04,23.94,24.12,23.89,23.97,94919,20.1869246772468,20.3387060657976,20.1447631804272,20.2122215753386,112565.975072034,0.0,1.0
2016-11-07,24.28,24.2811,24.18,24.21,29101,20.4736228556204,20.4745504085505,20.3892998619811,20.4145967600729,34511.3458904042,0.0,1.0
2016-11-08,24.41,24.475,24.24,24.27,162142,20.5832427473515,20.6380526932171,20.4398936581647,20.4651905562565,192286.816444861,0.0,1.0
2016-11-09,24.31,24.4,24.14,24.21,112890,20.4989197537122,20.5748104479876,20.3555706645254,20.4145967600729,133878.074209399,0.0,1.0
2016-11-10,24.01,24.18,23.82,24.17,116024,20.2459507727943,20.3892998619811,20.0857370848797,20.3808675626172,137594.735424496,0.0,1.0
2016-11-11,23.78,23.79,23.67,23.74,171105,20.052007887424,20.0604401867879,19.9592525944207,20.0182786899682,202916.182900161,0.0,1.0
2016-11-14,23.62,23.6568,23.55,23.65,179610,19.9170910976011,19.9481219592604,19.8580650020536,19.9423879956929,213002.399758616,0.0,1.0
2016-11-15,23.82,23.82,23.64,23.67,208528,20.0857370848797,20.0857370848797,19.933955696329,19.9592525944207,247296.722993512,0.0,1.0
2016-11-16,23.53,23.69,23.53,23.58,160489,19.8412004033257,19.9761171931486,19.8412004033257,19.8833619001454,190326.497048386,0.0,1.0
2016-11-17,23.61,23.6276,23.55,23.57,120449,19.9086587982372,19.9234996451177,19.8580650020536,19.8749296007814,142842.414389653,0.0,1.0
2016-11-18,23.44,23.48,23.4,23.48,85763,19.7653097090504,19.7990389065061,19.7315805115946,19.7990389065061,101707.726799722,0.0,1.0
2016-11-21,23.65,23.65,23.5,23.5,67633,19.9423879956929,19.9423879956929,19.8159035052339,19.8159035052339,80207.0669944572,0.0,1.0
2016-11-22,23.79,23.79,23.66,23.72,158435,20.0604401867879,20.0604401867879,19.9508202950568,20.0014140912404,187890.625275632,0.0,1.0
2016-11-23,23.52,23.56,23.42,23.48,266553,19.8327681039618,19.8664973014175,19.7484451103225,19.7990389065061,316109.507615714,0.0,1.0
2016-11-25,23.7,23.72,23.67,23.68,168865,19.9845494925125,20.0014140912404,19.9592525944207,19.9676848937847,200259.730723449,0.0,1.0
2016-11-28,23.43,23.49,23.3967,23.48,487910,19.7568774096864,19.80747120587,19.7287978528045,19.7990389065061,578620.348901656,0.0,1.0
2016-11-29,23.59,23.61,23.42,23.42,235627,19.8917941995093,19.9086587982372,19.7484451103225,19.7484451103225,279433.864750979,0.0,1.0
2016-11-30,23.53,23.66,23.53,23.65,442530,19.8412004033257,19.9508202950568,19.8412004033257,19.9423879956929,524803.474000225,0.0,1.0
2016-12-01,23.29,23.39,23.25,23.39,693010,19.6388252185914,19.7231482122307,19.6050960211357,19.7231482122307,821851.751331878,0.0,1.0
2016-12-02,23.17,23.29,23.0628,23.1,270980,19.5376376262243,19.6388252185914,19.4472433770429,19.4786115306768,321359.558413171,0.0,1.0
2016-12-05,23.67,23.7,23.52,23.52,453445,19.9592525944207,19.9845494925125,19.8327681039618,19.8327681039618,537747.748780947,0.0,1.0
2016-12-06,23.87,23.91,23.68,23.68,1031824,20.1278985816993,20.161627779155,19.9676848937847,19.9676848937847,1223656.74588572,0.0,1.0
2016-12-07,24.11,24.16,23.86,23.89,644257,20.3302737664336,20.3724352632533,20.1194662823354,20.1447631804272,764034.781255425,0.0,1.0
2016-12-08,23.92,23.96,23.84,23.89,1042361,20.170060078519,20.2037892759747,20.1026016836075,20.1447631804272,1236152.74436162,0.0,1.0
2016-12-09,24.03,24.03,23.9,23.92,185409,20.2628153715222,20.2628153715222,20.1531954797911,20.170060078519,219879.52751431,0.0,1.0
2016-12-12,24.08,24.1,24.01,24.03,246182,20.3049768683418,20.3218414670697,20.2459507727943,20.2628153715222,291951.209717586,0.0,1.0
2016-12-13,24.26,24.35,24.19,24.2,309827,20.4567582568926,20.5326489511679,20.3977321613451,20.406164460709,367428.843104575,0.0,1.0
2016-12-14,23.98,24.29,23.92,24.21,316019,20.2206538747025,20.4820551549844,20.170060078519,20.4145967600729,374772.035907345,0.0,1.0
2016-12-15,23.915,23.96,23.85,23.91,313012,20.165843928837,20.2037892759747,20.1110339829715,20.161627779155,371205.986043338,0.0,1.0
2016-12-16,23.98,24.09,23.945,24.0,84498,20.2206538747025,20.3134091677058,20.1911408269288,20.2375184734304,100207.542869571,0.0,1.0
2016-12-19,24.07,24.19,24.06,24.09,56482,20.2965445689779,20.3977321613451,20.288112269614,20.3134091677058,66982.9160022613,0.0,1.0
2016-12-20,24.2,24.22,24.13,24.15,83027,20.406164460709,20.4230290594368,20.3471383651615,20.3640029638893,98463.0602124526,0.0,1.0
2016-12-21,23.99,23.99,23.91,23.94,205338,20.4897504713839,20.4897504713839,20.4214228332967,20.4470456975794,240415.744783215,0.309126,1.0
2016-12-22,23.96,24.05,23.95,23.981,103622,20.4641276071012,20.5409961999492,20.4555866523403,20.4820636120991,121323.672705132,0.0,1.0
2016-12-23,24.08,24.08,24.01,24.01,164174,20.5666190642319,20.5666190642319,20.5068323809057,20.5068323809057,192219.727883001,0.0,1.0
2016-12-27,24.07,24.12,24.07,24.12,37063,20.558078109471,20.6007828832755,20.558078109471,20.6007828832755,43394.4459812618,0.0,1.0
2016-12-28,23.9,23.94,23.85,23.93,188133,20.4128818785358,20.4470456975794,20.3701771047314,20.4385047428185,220271.626845985,0.0,1.0
2016-12-29,24.04,24.05,23.98,23.98,65821,20.5324552451883,20.5409961999492,20.481209516623,20.481209516623,77065.154707731,0.0,1.0
2016-12-30,24.15,24.25,24.13,24.17,158991,20.6264057475582,20.7118152951671,20.6093238380364,20.64348765708,186151.319672093,0.0,1.0
2017-01-03,24.16,24.175,24.05,24.11,215517,20.6349467023191,20.6477581344604,20.5409961999492,20.5922419285146,252333.616127771,0.0,1.0
2017-01-04,24.32,24.32,24.18,24.18,128132,20.7716019784934,20.7716019784934,20.6520286118409,20.6520286118409,150020.698606994,0.0,1.0
2017-01-05,24.465,24.48,24.36,24.37,164546,20.8954458225263,20.9082572546677,20.8057657975369,20.8143067522978,192655.276378941,0.0,1.0
2017-01-06,24.36,24.42,24.335,24.34,125783,20.8057657975369,20.8570115261023,20.7844134106347,20.7886838880152,147270.420604405,0.0,1.0
2017-01-09,24.38,24.4,24.27,24.3,197021,20.8228477070587,20.8399296165805,20.7288972046889,20.7545200689716,230677.957576941,0.0,1.0
2017-01-10,24.34,24.42,24.33,24.3811,74968,20.7886838880152,20.8570115261023,20.7801429332543,20.8237872120824,87774.7302248394,0.0,1.0
2017-01-11,24.44,24.44,24.24,24.24,224775,20.8740934356241,20.8740934356241,20.7032743404062,20.7032743404062,263173.153696088,0.0,1.0
2017-01-12,24.48,24.49,24.4,24.48,168739,20.9082572546677,20.9167982094286,20.8399296165805,20.9082572546677,197564.563592589,0.0,1.0
2017-01-13,24.61,24.62,24.565,24.61,172889,21.0192896665593,21.0278306213202,20.9808553701353,21.0192896665593,202423.50514676,0.0,1.0
2017-01-17,24.54,24.57,24.51,24.54,182726,20.959502983233,20.9851258475157,20.9338801189503,20.959502983233,213940.95287408,0.0,1.0
2017-01-18,24.58,24.63,24.52,24.57,213217,20.9936668022766,21.0363715760811,20.9424210737112,20.9851258475157,249640.708760399,0.0,1.0
2017-01-19,24.6,24.62,24.47,24.53,188265,21.0107487117984,21.0278306213202,20.8997162999068,20.9509620284721,220426.176312286,0.0,1.0
2017-01-20,24.78,24.78,24.67,24.68,183357,21.1644858974945,21.1644858974945,21.0705353951246,21.0790763498855,214679.746156172,0.0,1.0
2017-01-23,24.74,24.755,24.62,24.72,217140,21.1303220784509,21.1431335105922,21.0278306213202,21.1132401689291,254233.872065704,0.0,1.0
2017-01-24,24.78,24.82,24.69,24.69,415908,21.1644858974945,21.198649716538,21.0876173046464,21.0876173046464,486957.268412557,0.0,1.0
2017-01-25,25.06,25.07,24.97,24.98,387091,21.4036326307995,21.4121735855604,21.3267640379515,21.3353049927123,453217.480757969,0.0,1.0
2017-01-26,24.78,24.8254,24.73,24.76,145150,21.1644858974945,21.2032618321089,21.12178112369,21.1474039879727,169945.871466965,0.0,1.0
2017-01-27,24.86,24.8601,24.795,24.86,106832,21.2328135355816,21.2328989451292,21.1772973296358,21.2328135355816,125082.034726551,0.0,1.0
2017-01-30,24.65,24.65,24.46,24.55,148823,21.0534534856029,21.0534534856029,20.8911753451459,20.9680439379939,174246.327449729,0.0,1.0
2017-01-31,24.74,24.795,24.65,24.76,223640,21.1303220784509,21.1772973296358,21.0534534856029,21.1474039879727,261844.262451754,0.0,1.0
2017-02-01,24.77,24.82,24.705,24.82,327047,21.1559449427336,21.198649716538,21.1004287367878,21.198649716538,382916.206859501,0.0,1.0
2017-02-02,24.92,25.01,24.86,24.95,170356,21.284059264147,21.360927856995,21.2328135355816,21.3096821284297,199457.79455478,0.0,1.0
2017-02-03,25.13,25.14,25.0531,25.09,155147,21.4634193141258,21.4719602688866,21.3977393720145,21.4292554950822,181650.651880711,0.0,1.0
2017-02-06,24.88,24.92,24.8,24.83,134586,21.2498954451034,21.284059264147,21.1815678070163,21.2071906712989,157577.230845698,0.0,1.0
2017-02-07,24.96,24.97,24.88,24.89,128929,21.3182230831906,21.3267640379515,21.2498954451034,21.2584363998643,150953.849551253,0.0,1.0
2017-02-08,24.95,24.97,24.8,24.8499,243585,21.3096821284297,21.3267640379515,21.1815678070163,21.2241871712731,285196.452644028,0.0,1.0
2017-02-09,25.11,25.13,25.01,25.01,65607,21.446337404604,21.4634193141258,21.360927856995,21.360927856995,76814.5972396361,0.0,1.0
2017-02-10,25.02,25.04,24.92,24.92,98703,21.3694688117559,21.3865507212777,21.284059264147,21.284059264147,115564.363426827,0.0,1.0
2017-02-13,25.1,25.155,25.07,25.13,90478,21.4377964498431,21.484771701028,21.4121735855604,21.4634193141258,105934.292515247,0.0,1.0
2017-02-14,25.135,25.14,25.02,25.11,106703,21.4676897915062,21.4719602688866,21.3694688117559,21.446337404604,124930.99774812,0.0,1.0
2017-02-15,25.3,25.3,25.046,25.06,139830,21.6086155450609,21.6086155450609,21.3916752941342,21.4036326307995,163717.059643306,0.0,1.0
2017-02-16,25.37,25.37,25.28,25.3,156228,21.6684022283872,21.6684022283872,21.5915336355392,21.6086155450609,182916.318343376,0.0,1.0
2017-02-17,25.75,25.79,25.52,25.53,551973,21.9929585093012,22.0271223283447,21.7965165498006,21.8050575045615,646266.155778403,0.0,1.0
2017-02-21,25.45,25.45,25.34,25.34,152698,21.7367298664744,21.7367298664744,21.6427793641045,21.6427793641045,178783.290949105,0.0,1.0
2017-02-22,25.5,25.53,25.32,25.37,155539,21.7794346402788,21.8050575045615,21.6256974545827,21.6684022283872,182109.616962455,0.0,1.0
2017-02-23,25.49,25.54,25.4547,25.52,81056,21.7708936855179,21.8135984593224,21.740744115212,21.7965165498006,94902.7389433439,0.0,1.0
2017-02-24,25.39,25.4099,25.25,25.25,396732,21.685484137909,21.7024806378832,21.5659107712565,21.5659107712565,464505.445944417,0.0,1.0
2017-02-27,25.46,25.4872,25.4,25.43,139505,21.7452708212352,21.7685022181849,21.6940250926699,21.7196479569526,163336.540124003,0.0,1.0
2017-02-28,25.45,25.53,25.4,25.4,176435,21.7367298664744,21.8050575045615,21.6940250926699,21.6940250926699,206575.265809673,0.0,1.0
2017-03-01,25.77,25.85,25.64,25.64,137479,22.0100404188229,22.0783680569101,21.8990080069313,21.8990080069313,160964.439982136,0.0,1.0
2017-03-02,25.63,25.67,25.58,25.6,45103,21.8904670521704,21.924630871214,21.847762278366,21.8648441878878,52807.9134741616,0.0,1.0
2017-03-03,26.02,26.02,25.81,25.85,268190,22.2235642878453,22.2235642878453,22.0442042378665,22.0783680569101,314004.707328456,0.0,1.0
2017-03-06,25.875,25.88,25.7923,25.87,74668,22.0997204438123,22.1039909211928,22.0290867479397,22.0954499664319,87423.4814377912,0.0,1.0
2017-03-07,25.74,25.819,25.74,25.76,743774,21.9844175545403,22.0518910971513,21.9844175545403,22.0014994640621,870832.3844607,0.0,1.0
2017-03-08,25.83,25.96,25.72,25.77,1257394,22.0612861473883,22.1723185592799,21.9673356450185,22.0100404188229,1472193.72447354,0.0,1.0
2017-03-09,26.2,26.225,26.15,26.17,446599,22.3773014735414,22.3986538604436,22.3345966997369,22.3516786092587,522891.190156908,0.0,1.0
2017-03-10,26.66,26.685,26.51,26.54,196332,22.7701853925425,22.7915377794447,22.6420710711291,22.6676939354118,229871.25619602,0.0,1.0
2017-03-13,26.6,26.6113,26.54,26.56,80870,22.7189396639771,22.7285909428569,22.6676939354118,22.6847758449335,94684.9646953738,0.0,1.0
2017-03-14,26.44,26.5,26.39,26.46,98163,22.5822843878028,22.6335301163682,22.5395796139984,22.5993662973246,114932.11561014,0.0,1.0
2017-03-15,26.72,26.74,26.4621,26.4621,336191,22.8214311211078,22.8385130306296,22.6011598978244,22.6011598978244,393622.269888741,0.0,1.0
2017-03-16,26.87,26.89,26.73,26.82,949269,22.9495454425213,22.966627352043,22.8299720758687,22.9068406687168,1111431.94944247,0.0,1.0
2017-03-17,26.89,26.95,26.85,26.88,108383,22.966627352043,23.0178730806084,22.9324635329995,22.9580863972821,126897.990955592,0.0,1.0
2017-03-20,26.8523,26.98,26.82,26.95,97078,22.9344279525945,23.0434959448911,22.9068406687168,23.0178730806084,113661.765830314,0.0,1.0
2017-03-21,26.85,27.21,26.84,27.21,199933,22.9324635329995,23.2399379043916,22.9239225782386,23.2399379043916,234087.412469892,0.0,1.0
2017-03-22,26.72,26.73,26.6,26.62,213514,22.8214311211078,22.8299720758687,22.7189396639771,22.7360215734989,249988.445059578,0.0,1.0
2017-03-23,26.79,26.85,26.7,26.7,158353,22.8812178044341,22.9324635329995,22.8043492115861,22.8043492115861,185404.33058497,0.0,1.0
2017-03-24,26.86,26.9376,26.81,26.92,213312,22.9410044877604,23.0072822967049,22.8982997139559,22.9922502163257,249751.937542964,0.0,1.0
2017-03-27,27.01,27.03,26.92,26.92,94637,23.0691188091738,23.0862007186956,22.9922502163257,22.9922502163257,110803.771533029,0.0,1.0
2017-03-28,27.02,27.07,26.98,26.98,101560,23.0776597639347,23.1203645377391,23.0434959448911,23.0434959448911,118909.422708818,0.0,1.0
2017-03-29,26.92,26.93,26.805,26.86,138799,22.9922502163257,23.0007911710866,22.8940292365754,22.9410044877604,162509.934645149,0.0,1.0
2017-03-30,26.78,26.91,26.78,26.83,95285,22.8726768496732,22.9837092615648,22.8726768496732,22.9153816234777,111562.468913054,0.0,1.0
2017-03-31,26.81,26.905,26.76,26.77,175468,22.8982997139559,22.9794387841844,22.8555949401514,22.8641358949123,205443.073886087,0.0,1.0
2017-04-03,26.8,26.8819,26.61,26.87,273801,22.889758759195,22.9597091786867,22.727480618738,22.9495454425213,320574.230475554,0.0,1.0
2017-04-04,26.8,26.805,26.68,26.7199,255195,22.889758759195,22.8940292365754,22.7872673020643,22.8213457115602,298789.780702806,0.0,1.0
2017-04-05,26.7,26.82,26.675,26.7895,478002,22.8043492115861,22.9068406687168,22.7829968246838,22.8807907566961,559658.742355854,0.0,1.0
2017-04-06,26.715,26.76,26.665,26.75,71184,22.8171606437274,22.8555949401514,22.7744558699229,22.8470539853905,83344.3121908679,0.0,1.0
2017-04-07,26.76,26.77,26.6753,26.6753,93143,22.8555949401514,22.8641358949123,22.7832530533266,22.7832530533266,109054.552573528,0.0,1.0
2017-04-10,26.755,26.81,26.73,26.76,109006,22.851324462771,22.8982997139559,22.8299720758687,22.8555949401514,127627.417603362,0.0,1.0
2017-04-11,26.81,26.8499,26.68,26.8,399741,22.8982997139559,22.9323781234519,22.7872673020643,22.889758759195,468028.471278513,0.0,1.0
2017-04-12,26.855,26.875,26.71,26.78,235125,22.9367340103799,22.9538159199017,22.812890166347,22.8726768496732,275291.236849261,0.0,1.0
2017-04-13,26.73,26.785,26.68,26.72,215028,22.8299720758687,22.8769473270537,22.7872673020643,22.8214311211078,251761.080604883,0.0,1.0
2017-04-17,26.92,26.93,26.82,26.83,153888,22.9922502163257,23.0007911710866,22.9068406687168,22.9153816234777,180176.577804398,0.0,1.0
2017-04-18,26.815,26.84,26.65,26.81,179908,22.9025701913363,22.9239225782386,22.7616444377816,22.8982997139559,210641.555934405,0.0,1.0
2017-04-19,26.875,27.0818,26.835,27.07,228001,22.9538159199017,23.130442864357,22.9196521008581,23.1203645377391,266950.248986149,0.0,1.0
2017-04-20,27.07,27.16,27.05,27.15,157098,23.1203645377391,23.1972331305872,23.1032826282173,23.1886921758263,183934.939825817,0.0,1.0
2017-04-21,27.06,27.08,26.99,27.07,213255,23.1118235829782,23.1289054925,23.052036899652,23.1203645377391,249685.200273426,0.0,1.0
2017-04-24,28.11,28.12,27.98,28.01,272900,24.0086238328721,24.017164787633,23.8975914209804,23.9232142852631,319519.313285118,0.0,1.0
2017-04-25,28.25,28.29,28.1298,28.14,125533,24.1281971995246,24.1623610185681,24.0255349232986,24.0342466971547,146977.713281864,0.0,1.0
2017-04-26,28.085,28.15,28.04,28.09,182206,23.9872714459698,24.0427876519156,23.9488371495458,23.9915419233503,213332.121643196,0.0,1.0
2017-04-27,28.07,28.11,28.0,28.06,169086,23.9744600138285,24.0086238328721,23.9146733305022,23.9659190590676,197970.841356275,0.0,1.0
2017-04-28,28.08,28.15,28.05,28.12,120197,23.9830009685894,24.0427876519156,23.9573781043067,24.017164787633,140730.168189561,0.0,1.0
2017-05-01,28.25,28.325,28.1,28.21,275726,24.1281971995246,24.1922543602313,24.0000828781112,24.094033380481,322828.076859115,0.0,1.0
2017-05-02,28.48,28.5,28.38,28.42,100582,24.3246391590251,24.3417210685469,24.2392296114162,24.2733934304598,117764.351663041,0.0,1.0
2017-05-03,28.47,28.5,28.37,28.41,265465,24.3160982042642,24.3417210685469,24.2306886566553,24.2648524756989,310814.197512766,0.0,1.0
2017-05-04,28.91,28.91,28.6,28.6,180760,24.6919002137436,24.6919002137436,24.4271306161559,24.4271306161559,211639.102489622,0.0,1.0
2017-05-05,29.15,29.17,28.96,28.98,170518,24.896883128005,24.9139650375268,24.734604987548,24.7516868970698,199647.468899787,0.0,1.0
2017-05-08,28.94,28.94,28.87,28.93,140669,24.7175230780262,24.7175230780262,24.6577363947,24.7089821232653,164699.385417751,0.0,1.0
2017-05-09,28.86,28.97,28.81,28.94,1166184,24.6491954399391,24.7431459423089,24.6064906661346,24.7175230780262,1365402.38491789,0.0,1.0
2017-05-10,28.83,28.86,28.77,28.86,288314,24.6235725756564,24.6491954399391,24.572326847091,24.6491954399391,337566.47596367,0.0,1.0
2017-05-11,28.78,28.8,28.62,28.7,499330,24.5808678018519,24.5979497113737,24.4442125256776,24.5125401637648,584630.189456425,0.0,1.0
2017-05-12,28.97,28.97,28.83,28.84,69871,24.7431459423089,24.7431459423089,24.6235725756564,24.6321135304173,81807.0133328857,0.0,1.0
2017-05-15,29.13,29.14,29.0,29.0,86210,24.8798012184832,24.8883421732441,24.7687688065916,24.7687688065916,100937.193104837,0.0,1.0
2017-05-16,29.38,29.42,29.3,29.34,100242,25.0933250875056,25.1274889065491,25.0249974494184,25.059161268462,117366.269704385,0.0,1.0
2017-05-17,28.95,29.25,28.95,29.24,168468,24.7260640327871,24.9822926756139,24.7260640327871,24.973751720853,197247.268854955,0.0,1.0
2017-05-18,29.02,29.0399,28.82,28.83,151389,24.7858507161134,24.8028472160876,24.6150316208955,24.6235725756564,177250.675408284,0.0,1.0
2017-05-19,29.34,29.37,29.27,29.27,144890,25.059161268462,25.0847841327447,24.9993745851357,24.9993745851357,169641.455851523,0.0,1.0
2017-05-22,29.54,29.5802,29.48,29.48,70178,25.2299803636799,25.2643150018186,25.1787346351145,25.1787346351145,82166.4579249651,0.0,1.0
2017-05-23,29.46,29.6186,29.435,29.61,160878,25.1616527255927,25.2971122681005,25.1403003386905,25.2897670470061,188360.674542628,0.0,1.0
2017-05-24,29.5,29.515,29.38,29.4212,75887,25.1958165446363,25.2086279767776,25.0933250875056,25.1285138211204,88850.7223424981,0.0,1.0
2017-05-25,29.53,29.57,29.47,29.51,204328,25.221439408919,25.2556032279625,25.1701936803536,25.2043574993972,239233.207200152,0.0,1.0
2017-05-26,29.46,29.47,29.4167,29.42,132458,25.1616527255927,25.1701936803536,25.124670391478,25.1274889065491,155085.706116234,0.0,1.0
2017-05-30,29.36,29.4,29.3,29.32,100616,25.0762431779838,25.1104069970273,25.0249974494184,25.0420793589402,117804.159858906,0.0,1.0
2017-05-31,29.45,29.59,29.44,29.52,148793,25.1531117708318,25.2726851374843,25.1445708160709,25.2128984541581,174211.202571025,0.0,1.0
2017-06-01,29.69,29.69,29.52,29.59,197245,25.3580946850933,25.3580946850933,25.2128984541581,25.2726851374843,230940.223337937,0.0,1.0
2017-06-02,29.87,29.87,29.73,29.85,97931,25.5118318707893,25.5118318707893,25.3922585041368,25.4947499612676,114660.483214822,0.0,1.0
2017-06-05,29.63,29.67,29.6,29.6,235604,25.3068489565279,25.3410127755715,25.2812260922452,25.2812260922452,275852.064079249,0.0,1.0
2017-06-06,29.5,29.5434,29.47,29.47,123387,25.1958165446363,25.2328842882986,25.1701936803536,25.1701936803536,144465.113625177,0.0,1.0
2017-06-07,29.65,29.76,29.53,29.66,219393,25.3239308660497,25.4178813684195,25.221439408919,25.3324718208106,256871.750456438,0.0,1.0
2017-06-08,29.58,29.59,29.49,29.55,138957,25.2641441827234,25.2726851374843,25.1872755898754,25.2385213184407,162694.925672994,0.0,1.0
2017-06-09,29.53,29.65,29.4,29.59,557589,25.221439408919,25.3239308660497,25.1104069970273,25.2726851374843,652841.533071951,0.0,1.0
2017-06-12,29.27,29.376,29.17,29.36,321162,24.9993745851357,25.0899087056012,24.9139650375268,25.0762431779838,376025.876486901,0.0,1.0
2017-06-13,29.44,29.455,29.3437,29.37,163505,25.1445708160709,25.1573822482123,25.0623214217235,25.0847841327447,191436.443087883,0.0,1.0
2017-06-14,29.47,29.62,29.39,29.6,177874,25.1701936803536,25.298308001767,25.1018660422665,25.2812260922452,208260.089158216,0.0,1.0
2017-06-15,29.08,29.105,28.93,28.99,188483,24.8370964446787,24.858448831581,24.7089821232653,24.7602278518307,220681.417097541,0.0,1.0
2017-06-16,29.34,29.34,29.16,29.16,136634,25.059161268462,25.059161268462,24.9054240827659,24.9054240827659,159975.089231949,0.0,1.0
2017-06-19,29.52,29.55,29.45,29.52,109112,25.2128984541581,25.2385213184407,25.1531117708318,25.2128984541581,127751.525508119,0.0,1.0
2017-06-20,28.78,29.14,28.78,29.09,162258,24.8822251414444,25.1934690973485,24.8822251414444,25.1502407701396,187675.548045014,0.352838,1.0
2017-06-21,28.91,28.91,28.78,28.78,177803,24.9946187921875,24.9946187921875,24.8822251414444,24.8822251414444,205655.65623296,0.0,1.0
2017-06-22,28.82,28.87,28.78,28.85,54310,24.9168078032115,24.9600361304204,24.8822251414444,24.9427447995368,62817.605383554,0.0,1.0
2017-06-23,28.93,28.98,28.79,28.79,106449,25.0119101230711,25.05513845028,24.8908708068861,24.8908708068861,123124.125860319,0.0,1.0
2017-06-26,29.04,29.24,29.01,29.22,90837,25.1070124429306,25.2799257517663,25.0810754466053,25.2626344208827,105066.522191602,0.0,1.0
2017-06-27,29.05,29.22,29.03,29.09,339755,25.1156581083724,25.2626344208827,25.0983667774889,25.1502407701396,392977.269694153,0.0,1.0
2017-06-28,29.22,29.25,29.03,29.1,56641,25.2626344208827,25.288571417208,25.0983667774889,25.1588864355813,65513.7541250209,0.0,1.0
2017-06-29,28.82,29.15,28.685,29.15,137812,24.9168078032115,25.2021147627902,24.8000913197474,25.2021147627902,159400.107404131,0.0,1.0
2017-06-30,28.93,28.97,28.75,28.94,193758,25.0119101230711,25.0464927848382,24.856288145119,25.0205557885128,224109.990497269,0.0,1.0
2017-07-03,28.88,28.96,28.88,28.89,83429,24.9686817958622,25.0378471193964,24.9686817958622,24.9773274613039,96498.0666460049,0.0,1.0
2017-07-05,28.94,28.94,28.78,28.82,142706,25.0205557885128,25.0205557885128,24.8822251414444,24.9168078032115,165060.747447348,0.0,1.0
2017-07-06,28.9,28.9978,28.77,28.77,237927,24.9859731267457,25.0705277347663,24.8735794760026,24.8735794760026,275198.018709131,0.0,1.0
2017-07-07,28.99,29.03,28.84,28.87,78750,25.0637841157217,25.0983667774889,24.934099134095,24.9600361304204,91086.106130637,0.0,1.0
2017-07-10,29.14,29.17,29.02,29.02,524497,25.1934690973485,25.2194060936738,25.0897211120471,25.0897211120471,606658.913107308,0.0,1.0
2017-07-11,29.27,29.275,29.04,29.05,71518,25.3058627480916,25.3101855808125,25.1070124429306,25.1156581083724,82721.2208031858,0.0,1.0
2017-07-12,29.39,29.41,29.3,29.36,118830,25.409610733393,25.4269020642765,25.3317997444169,25.3836737370676,137444.596717506,0.0,1.0
2017-07-13,29.48,29.5,29.4,29.45,170469,25.487421722369,25.5047130532526,25.4182563988347,25.4614847260437,197172.792710902,0.0,1.0
2017-07-14,29.8,29.81,29.56,29.6,67972,25.764083016506,25.7727286819478,25.5565870459032,25.5911697076704,78619.7435671319,0.0,1.0
2017-07-17,29.77,29.78,29.72,29.77,109174,25.7381460201806,25.7467916856224,25.6949176929717,25.7381460201806,126275.994294681,0.0,1.0
2017-07-18,29.82,29.82,29.75,29.75,69139,25.7813743473895,25.7813743473895,25.7208546892971,25.7208546892971,79969.5529113156,0.0,1.0
2017-07-19,30.07,30.0839,29.97,29.98,92078,25.997515983434,26.0095334583981,25.9110593290162,25.919704994458,106501.923559324,0.0,1.0
2017-07-20,30.38,30.45,30.28,30.29,139553,26.2655316121292,26.3260512702217,26.1790749577114,26.1877206231532,161413.833255223,0.0,1.0
2017-07-21,30.33,30.36,30.2,30.31,71763,26.2223032849203,26.2482402812457,26.1099096341772,26.2050119540368,83004.5998000368,0.0,1.0
2017-07-24,30.29,30.32,30.16,30.24,153840,26.1877206231532,26.2136576194786,26.0753269724101,26.1444922959443,177938.877043012,0.0,1.0
2017-07-25,30.33,30.5,30.3223,30.48,49599,26.2223032849203,26.3692795974306,26.2156461225302,26.351988266547,57368.6321012503,0.0,1.0
2017-07-26,30.595,30.64,30.38,30.43,154850,26.4514134191275,26.4903189136155,26.2655316121292,26.3087599393381,179107.092499417,0.0,1.0
2017-07-27,30.58,30.77,30.48,30.77,235937,26.4384449209648,26.6027125643587,26.351988266547,26.6027125643587,272896.287265322,0.0,1.0
2017-07-28,30.63,30.63,30.49,30.51,75402,26.4816732481738,26.4816732481738,26.3606339319888,26.3779252628724,87213.645389997,0.0,1.0
2017-07-31,30.74,30.77,30.58,30.67,190261,26.5767755680333,26.6027125643587,26.4384449209648,26.5162559099409,220065.189060586,0.0,1.0
2017-08-01,30.83,30.89,30.77,30.83,230982,26.6545865570094,26.70646054966,26.6027125643587,26.6545865570094,267165.091635133,0.0,1.0
2017-08-02,30.855,30.91,30.76,30.86,109940,26.6762007206138,26.7237518805436,26.5940668989169,26.6805235533347,127161.987403203,0.0,1.0
2017-08-03,30.9,30.94,30.84,30.89,223017,26.7151062151018,26.749688876869,26.6632322224511,26.70646054966,257952.382615063,0.0,1.0
2017-08-04,30.96,31.01,30.85,30.98,98564,26.7669802077525,26.8102085349614,26.6718778878929,26.7842715386361,114003.948757588,0.0,1.0
2017-08-07,31.1,31.11,30.99,30.99,289069,26.8880195239374,26.8966651893792,26.7929172040779,26.7929172040779,334351.360166058,0.0,1.0
2017-08-08,30.93,31.13,30.89,31.1,337945,26.7410432114272,26.9139565202628,26.70646054966,26.8880195239374,390883.735064356,0.0,1.0
2017-08-09,30.81,30.83,30.62,30.64,233735,26.6372952261258,26.6545865570094,26.473027582732,26.4903189136155,270349.346240564,0.0,1.0
2017-08-10,30.42,30.65,30.4166,30.61,233199,26.3001142738964,26.4989645790573,26.2971747476462,26.4643819172902,269729.382394392,0.0,1.0
2017-08-11,30.38,30.46,30.275,30.37,157931,26.2655316121292,26.3346969356635,26.1747521249905,26.2568859466875,182670.727965938,0.0,1.0
2017-08-14,30.56,30.585,30.48,30.55,57984,26.4211535900813,26.4427677536857,26.351988266547,26.4125079246395,67067.1336873504,0.0,1.0
2017-08-15,30.56,30.605,30.4398,30.5,110689,26.4211535900813,26.4600590845693,26.3172326914711,26.3692795974306,128028.31747929,0.0,1.0
2017-08-16,30.745,30.79,30.61,30.65,92236,26.5810984007542,26.6200038952422,26.4643819172902,26.4989645790573,106684.674096069,0.0,1.0
2017-08-17,30.42,30.68,30.41,30.65,94708,26.3001142738964,26.5249015753827,26.2914686084546,26.4989645790573,109543.910341846,0.0,1.0
2017-08-18,30.43,30.51,30.31,30.39,128218,26.3087599393381,26.3779252628724,26.2050119540368,26.274177277571,148303.217217245,0.0,1.0
2017-08-21,30.39,30.4575,30.3303,30.44,79641,26.274177277571,26.332535519303,26.2225626548836,26.3174056047799,92116.6803600007,0.0,1.0
2017-08-22,30.66,30.66,30.53,30.53,36464,26.5076102444991,26.5076102444991,26.395216593756,26.395216593756,42176.0479231434,0.0,1.0
2017-08-23,30.6,30.6247,30.5481,30.57,72250,26.4557362518484,26.4770910454896,26.4108652482056,26.4297992555231,83567.8878468383,0.0,1.0
2017-08-24,30.48,30.6,30.48,30.6,69234,26.351988266547,26.4557362518484,26.351988266547,26.4557362518484,80079.4345631558,0.0,1.0
2017-08-25,30.66,30.7323,30.49,30.51,91248,26.5076102444991,26.5701184056432,26.3606339319888,26.3779252628724,105541.904916931,0.0,1.0
2017-08-28,30.57,30.65,30.56,30.65,768650,26.4297992555231,26.4989645790573,26.4211535900813,26.4989645790573,889058.228283351,0.0,1.0
2017-08-29,30.48,30.54,30.43,30.43,254346,26.351988266547,26.4038622591977,26.3087599393381,26.3087599393381,294189.038094006,0.0,1.0
2017-08-30,30.4,30.45,30.37,30.44,105498,26.2828229430128,26.3260512702217,26.2568859466875,26.3174056047799,122024.152692951,0.0,1.0
2017-08-31,30.64,30.66,30.44,30.44,140072,26.4903189136155,26.5076102444991,26.3174056047799,26.3174056047799,162014.13406896,0.0,1.0
2017-09-01,30.68,30.74,30.64,30.73,162414,26.5249015753827,26.5767755680333,26.4903189136155,26.5681299025916,187855.985283825,0.0,1.0
2017-09-05,30.44,30.63,30.325,30.61,114574,26.3174056047799,26.4816732481738,26.2179804521994,26.4643819172902,132521.898715068,0.0,1.0
2017-09-06,30.67,30.735,30.6,30.67,339299,26.5162559099409,26.5724527353124,26.4557362518484,26.5162559099409,392449.83776532,0.0,1.0
2017-09-07,30.98,30.98,30.89,30.94,97676,26.7842715386361,26.7842715386361,26.70646054966,26.749688876869,112976.844475125,0.0,1.0
2017-09-08,30.97,31.01,30.94,30.98,797308,26.7756258731943,26.8102085349614,26.749688876869,26.7842715386361,922205.474372136,0.0,1.0
2017-09-11,31.2,31.22,31.11,31.15,74805,26.9744761783552,26.9917675092388,26.8966651893792,26.9312478511463,86523.1259568546,0.0,1.0
2017-09-12,31.28,31.29,31.23,31.26,37452,27.0436415018895,27.0522871673313,27.0004131746806,27.0263501710059,43318.8171022807,0.0,1.0
2017-09-13,31.14,31.31,31.125,31.31,115692,26.9226021857046,27.0695784982148,26.9096336875419,27.0695784982148,133815.032259881,0.0,1.0
2017-09-14,31.22,31.22,31.131,31.14,58035,26.9917675092388,26.9917675092388,26.914821086807,26.9226021857046,67126.1227846541,0.0,1.0
2017-09-15,31.27,31.3,31.19,31.28,95202,27.0349958364477,27.060932832773,26.9658305129135,27.0436415018895,110115.294931414,0.0,1.0
2017-09-18,31.39,31.45,31.35,31.4,99340,27.1387438217491,27.1906178143998,27.104161159982,27.1473894871909,114901.508355777,0.0,1.0
2017-09-19,31.46,31.49,31.38,31.45,163405,27.1992634798415,27.2252004761669,27.1300981563073,27.1906178143998,189002.224409863,0.0,1.0
2017-09-20,31.27,31.47,31.09,31.41,228939,27.0349958364477,27.2079091452833,26.8793738584957,27.1560351526326,264802.057796087,0.0,1.0
2017-09-21,31.22,31.26,31.16,31.16,108399,26.9917675092388,27.0263501710059,26.9398935165881,26.9398935165881,125379.591345459,0.0,1.0
2017-09-22,31.2,31.3,31.2,31.23,128310,26.9744761783552,27.060932832773,26.9744761783552,27.0004131746806,148409.628922184,0.0,1.0
2017-09-25,30.91,31.08,30.84,31.08,167232,26.7237518805436,26.8707281930539,26.6632322224511,26.8707281930539,193428.72000557,0.0,1.0
2017-09-26,30.79,30.85,30.71,30.8,122026,26.6200038952422,26.6718778878929,26.550838571708,26.628649560684,141141.246815201,0.0,1.0
2017-09-27,30.88,30.94,30.79,30.81,72678,26.6978148842183,26.749688876869,26.6200038952422,26.6372952261258,84062.9336046021,0.0,1.0
2017-09-28,31.07,31.14,30.97,30.97,63246,26.8620825276121,26.9226021857046,26.7756258731943,26.7756258731943,73153.420550327,0.0,1.0
2017-09-29,31.39,31.43,31.24,31.26,75283,27.1387438217491,27.1733264835162,27.0090588401224,27.0263501710059,87076.0041629552,0.0,1.0
2017-10-02,31.41,31.47,31.37,31.39,119978,27.1560351526326,27.2079091452833,27.1214524908655,27.1387438217491,138772.429731321,0.0,1.0
2017-10-03,31.47,31.49,31.4255,31.47,95229,27.2079091452833,27.2252004761669,27.1694359340674,27.2079091452833,110146.524453516,0.0,1.0
2017-10-04,31.43,31.485,31.38,31.41,126700,27.1733264835162,27.220877643446,27.1300981563073,27.1560351526326,146547.424085736,0.0,1.0
2017-10-05,31.37,31.4,31.321,31.35,83323,27.1214524908655,27.1473894871909,27.0790887302008,27.104161159982,96375.4618555308,0.0,1.0
2017-10-06,31.32,31.33,31.22,31.22,591044,27.0782241636566,27.0868698290984,26.9917675092388,26.9917675092388,683630.43189684,0.0,1.0
2017-10-09,31.33,31.41,31.32,31.36,59798,27.0868698290984,27.1560351526326,27.0782241636566,27.1128068254237,69165.2949130136,0.0,1.0
2017-10-10,31.67,31.67,31.51,31.57,233390,27.3808224541189,27.3808224541189,27.2424918070504,27.2943657997011,269950.302347039,0.0,1.0
2017-10-11,31.79,31.79,31.66,31.66,120656,27.4845704394203,27.4845704394203,27.3721767886771,27.3721767886771,139556.63773077,0.0,1.0
2017-10-12,31.77,31.84,31.75,31.75,113478,27.4672791085367,27.5277987666292,27.4499877776532,27.4499877776532,131254.211447523,0.0,1.0
2017-10-13,31.88,31.97,31.85,31.95,56502,27.5623814283963,27.6401924173723,27.536444432071,27.6229010864888,65352.9799186444,0.0,1.0
2017-10-16,31.85,31.87,31.7988,31.86,125483,27.536444432071,27.5537357629545,27.4921786250091,27.5450900975128,145139.782293215,0.0,1.0
2017-10-17,31.76,31.8,31.67,31.7,130256,27.458633443095,27.4932161048621,27.3808224541189,27.4067594504443,150660.467811457,0.0,1.0
2017-10-18,31.89,31.92,31.7657,31.89,114736,27.5710270938381,27.5969640901634,27.4635614723968,27.5710270938381,132709.275847679,0.0,1.0
2017-10-19,31.71,31.77,31.64,31.68,725688,27.4154051158861,27.4672791085367,27.3548854577936,27.3894681195607,839366.275374342,0.0,1.0
2017-10-20,31.595,31.68,31.5735,31.66,107454,27.3159799633056,27.3894681195607,27.2973917826057,27.3721767886771,124286.558071891,0.0,1.0
2017-10-23,31.54,31.64,31.54,31.61,42285,27.2684288033758,27.3548854577936,27.2684288033758,27.3289484614682,48908.9015585267,0.0,1.0
2017-10-24,31.49,31.57,31.49,31.52,202249,27.2252004761669,27.2943657997011,27.2252004761669,27.2511374724922,233931.096873843,0.0,1.0
2017-10-25,31.48,31.61,31.35,31.58,258239,27.2165548107251,27.3289484614682,27.104161159982,27.3030114651429,298691.872521518,0.0,1.0
2017-10-26,31.54,31.67,31.51,31.62,132075,27.2684288033758,27.3808224541189,27.2424918070504,27.33759412691,152764.412281954,0.0,1.0
2017-10-27,31.46,31.46,31.32,31.41,132892,27.1992634798415,27.1992634798415,27.0782241636566,27.1560351526326,153709.394487779,0.0,1.0
2017-10-30,31.48,31.48,31.37,31.4,53436,27.2165548107251,27.2165548107251,27.1214524908655,27.1473894871909,61806.6941866249,0.0,1.0
2017-10-31,31.7,31.75,31.59,31.59,241421,27.4067594504443,27.4499877776532,27.3116571305847,27.3116571305847,279239.350198914,0.0,1.0
2017-11-01,31.67,31.8,31.66,31.78,188952,27.3808224541189,27.4932161048621,27.3721767886771,27.4759247739785,218551.135563125,0.0,1.0
2017-11-02,31.75,31.78,31.65,31.68,127929,27.4499877776532,27.4759247739785,27.3635311232354,27.3894681195607,147968.945665857,0.0,1.0
2017-11-03,31.63,31.71,31.52,31.71,248944,27.3462397923518,27.4154051158861,27.2511374724922,27.4154051158861,287940.820375686,0.0,1.0
2017-11-06,31.56,31.59,31.4516,31.46,133228,27.2857201342593,27.3116571305847,27.1920011208704,27.1992634798415,154098.028540603,0.0,1.0
2017-11-07,31.36,31.47,31.26,31.45,156491,27.1128068254237,27.2079091452833,27.0263501710059,27.1906178143998,181005.153453835,0.0,1.0
2017-11-08,31.485,31.52,31.4,31.41,96659,27.220877643446,27.2511374724922,27.1473894871909,27.1560351526326,111800.532475952,0.0,1.0
2017-11-09,31.28,31.37,31.16,31.32,128733,27.0436415018895,27.1214524908655,26.9398935165881,27.0782241636566,148898.891435114,0.0,1.0
2017-11-10,31.27,31.31,31.21,31.24,128563,27.0349958364477,27.0695784982148,26.983121843797,27.0090588401224,148702.261110769,0.0,1.0
2017-11-13,31.2,31.22,31.03,31.03,109684,26.9744761783552,26.9917675092388,26.827499865845,26.827499865845,126865.885267718,0.0,1.0
2017-11-14,31.28,31.32,31.14,31.18,32460,27.0436415018895,27.0782241636566,26.9226021857046,26.9571848474717,37544.8254603234,0.0,1.0
2017-11-15,31.14,31.18,31.07,31.11,53625,26.9226021857046,26.9571848474717,26.8620825276121,26.8966651893792,62025.3008413383,0.0,1.0
2017-11-16,31.33,31.34,31.23,31.23,113571,27.0868698290984,27.0955154945402,27.0004131746806,27.0004131746806,131361.779801429,0.0,1.0
2017-11-17,31.14,31.2,31.0832,31.2,69743,26.9226021857046,26.9744761783552,26.8734948059953,26.9744761783552,80668.1688872253,0.0,1.0
2017-11-20,31.17,31.27,31.15,31.19,90897,26.9485391820299,27.0349958364477,26.9312478511463,26.9658305129135,105135.921129606,0.0,1.0
2017-11-21,31.38,31.39,31.27,31.27,57665,27.1300981563073,27.1387438217491,27.0349958364477,27.0349958364477,66698.1626669609,0.0,1.0
2017-11-22,31.41,31.54,31.325,31.5,51926,27.1560351526326,27.2684288033758,27.0825469963775,27.2338461416087,60060.1542468502,0.0,1.0
2017-11-24,31.76,31.79,31.74,31.74,6050,27.458633443095,27.4845704394203,27.4413421122114,27.4413421122114,6997.72624876637,0.0,1.0
2017-11-27,31.56,31.74,31.56,31.71,37234,27.2857201342593,27.4413421122114,27.2857201342593,27.4154051158861,43066.6676275319,0.0,1.0
2017-11-28,31.71,31.781,31.63,31.71,547829,27.4154051158861,27.4767893405227,27.3462397923518,27.4154051158861,633645.846799245,0.0,1.0
2017-11-29,31.38,31.69,31.36,31.69,186509,27.1300981563073,27.3981137850025,27.1128068254237,27.3981137850025,215725.442137383,0.0,1.0
2017-11-30,31.53,31.63,31.5,31.57,312000,27.259783137934,27.3462397923518,27.2338461416087,27.2943657997011,360874.477622332,0.0,1.0
2017-12-01,31.36,31.45,31.17,31.41,261657,27.1128068254237,27.1906178143998,26.9485391820299,27.1560351526326,302645.298689829,0.0,1.0
2017-12-04,31.34,31.5,31.31,31.49,309320,27.0955154945402,27.2338461416087,27.0695784982148,27.2252004761669,357774.658391474,0.0,1.0
2017-12-05,31.32,31.46,31.3,31.39,66027,27.0782241636566,27.1992634798415,27.060932832773,27.1387438217491,76370.0613268261,0.0,1.0
2017-12-06,31.29,31.34,31.22,31.23,37075,27.0522871673313,27.0955154945402,26.9917675092388,27.0004131746806,42882.7604418204,0.0,1.0
2017-12-07,31.42,31.52,31.35,31.3699,964341,27.1646808180744,27.2511374724922,27.104161159982,27.1213660342111,1115404.02123333,0.0,1.0
2017-12-08,31.56,31.6,31.46,31.57,74800,27.2857201342593,27.3203027960265,27.1992634798415,27.2943657997011,86517.3427120209,0.0,1.0
2017-12-11,31.71,31.74,31.57,31.57,519600,27.4154051158861,27.4413421122114,27.2943657997011,27.2943657997011,600994.803117191,0.0,1.0
2017-12-12,31.71,31.73,31.64,31.68,171300,27.4154051158861,27.4326964467696,27.3548854577936,27.3894681195607,198133.968002261,0.0,1.0
2017-12-13,31.73,31.83,31.67,31.72,243000,27.4326964467696,27.5191531011874,27.3808224541189,27.4240507813278,281065.698917394,0.0,1.0
2017-12-14,31.52,31.81,31.52,31.81,150500,27.2511374724922,27.5018617703039,27.2511374724922,27.5018617703039,174075.669494106,0.0,1.0
2017-12-15,31.59,31.65,31.48,31.55,204000,27.3116571305847,27.3635311232354,27.2165548107251,27.2770744688176,235956.389214602,0.0,1.0
2017-12-18,31.94,32.01,31.9,31.95,122100,27.614255421047,27.6747750791395,27.5796727592799,27.6229010864888,141226.83883874,0.0,1.0
2017-12-19,31.81,31.87,31.74,31.87,634600,27.6575053624195,27.709672929906,27.5966432003519,27.709672929906,729878.770173871,0.180025,1.0
2017-12-20,31.64,31.77,31.61,31.75,88500,27.5096972545411,27.6227269840952,27.4836134707979,27.605337794933,101787.379704361,0.0,1.0
2017-12-21,31.6,31.7,31.56,31.6,201500,27.4749188762168,27.5618648220276,27.4401404978925,27.4749188762168,231753.186558517,0.0,1.0
2017-12-22,31.64,31.64,31.52,31.55,101600,27.5096972545411,27.5096972545411,27.4053621195682,27.4314459033114,116854.212180374,0.0,1.0
2017-12-26,31.65,31.77,31.57,31.66,98900,27.5183918491222,27.6227269840952,27.4488350924736,27.5270864437033,113748.834494478,0.0,1.0
2017-12-27,31.64,31.7,31.59,31.59,67600,27.5096972545411,27.5618648220276,27.4662242816357,27.4662242816357,77749.4561357607,0.0,1.0
2017-12-28,31.72,31.78,31.7,31.77,44900,27.5792540111898,27.6314215786763,27.5618648220276,27.6227269840952,51641.2807765629,0.0,1.0
2017-12-29,31.73,31.84,31.68,31.77,118700,27.5879486057709,27.6835891461628,27.5444756328655,27.6227269840952,136521.604191047,0.0,1.0
2018-01-02,31.89,31.89,31.68,31.75,222400,27.7270621190682,27.7270621190682,27.5444756328655,27.605337794933,255791.110127117,0.0,1.0
2018-01-03,31.98,31.99,31.85,31.85,214100,27.8053134702979,27.814008064879,27.6922837407438,27.6922837407438,246244.949092697,0.0,1.0
2018-01-04,32.32,32.37,32.26,32.27,364800,28.1009296860547,28.1444026589601,28.0487621185682,28.0574567131493,419571.029561027,0.0,1.0
2018-01-05,32.51,32.55,32.35,32.38,220500,28.2661269830952,28.3009053614195,28.1270134697979,28.1530972535411,253605.844348154,0.0,1.0
2018-01-08,32.42,32.42,32.34,32.4,475000,28.1878756318655,28.1878756318655,28.1183188752168,28.1704864427033,546316.444740921,0.0,1.0
2018-01-09,32.46,32.47,32.3,32.39,835600,28.2226540101898,28.2313486047709,28.0835404968925,28.1617918481222,961056.886790556,0.0,1.0
2018-01-10,32.31,32.42,32.23,32.42,214000,28.0922350914736,28.1878756318655,28.0226783348249,28.1878756318655,246129.935104331,0.0,1.0
2018-01-11,32.46,32.48,32.39,32.41,286100,28.2226540101898,28.240043199352,28.1617918481222,28.1791810372844,329055.020716584,0.0,1.0
2018-01-12,32.84,32.86,32.67,32.7,166700,28.5530486042709,28.570437793433,28.4052404963925,28.4313242801357,191728.318606972,0.0,1.0
2018-01-16,32.96,33.08,32.93,33.03,270300,28.6573837392439,28.7617188742168,28.6312999555006,28.7182459013114,310882.810554676,0.0,1.0
2018-01-17,33.27,33.39,33.12,33.16,275200,28.9269161712574,29.0312513062304,28.7964972525412,28.8312756308655,316518.495984635,0.0,1.0
2018-01-18,33.41,33.48,33.33,33.34,272700,29.0486404953925,29.1095026574601,28.9790837387439,28.9877783333249,313643.146275472,0.0,1.0
2018-01-19,33.69,33.71,33.56,33.64,148500,29.2920891436628,29.309478332825,29.1790594141087,29.2486161707574,170795.772724267,0.0,1.0
2018-01-22,33.87,33.88,33.67,33.67,143900,29.4485918461222,29.4572864407033,29.2746999545006,29.2746999545006,165505.129259408,0.0,1.0
2018-01-23,33.84,33.85,33.74,33.77,354800,29.422508062379,29.4312026569601,29.3355621165682,29.3616459003114,408069.630724377,0.0,1.0
2018-01-24,33.81,33.95,33.73,33.93,280200,29.3964242786358,29.5181486027709,29.3268675219871,29.5007594136087,322269.19540296,0.0,1.0
2018-01-25,33.76,34.09,33.72,34.05,275500,29.3529513057304,29.639872926906,29.318172927406,29.6050945485817,316863.537949734,0.0,1.0
2018-01-26,34.04,34.06,33.89,33.91,89500,29.5963999540006,29.6137891431628,29.4659810352844,29.4833702244466,102937.519588026,0.0,1.0
2018-01-29,33.75,33.79,33.61,33.73,142200,29.3442567111493,29.3790350894736,29.2225323870141,29.3268675219871,163549.891457177,0.0,1.0
2018-01-30,33.49,33.66,33.46,33.63,203693,29.1181972520412,29.2660053599195,29.0921134682979,29.2399215761763,234275.443323395,0.0,1.0
2018-01-31,33.57,33.72,33.51,33.7,242286,29.1877540086898,29.318172927406,29.1355864412033,29.3007837382439,278662.791853682,0.0,1.0
2018-02-01,33.72,33.77,33.53,33.53,257103,29.318172927406,29.3616459003114,29.1529756303655,29.1529756303655,295704.414509948,0.0,1.0
2018-02-02,32.99,33.44,32.98,33.43,310380,28.6834675229871,29.0747242791358,28.674772928406,29.0660296845547,356980.417091973,0.0,1.0
2018-02-05,31.69,32.86,31.58,32.7,744103,27.5531702274465,28.570437793433,27.4575296870546,28.4313242801357,855822.537854852,0.0,1.0
2018-02-06,32.29,32.35,31.45,31.5,921872,28.0748459023114,28.1270134697979,27.3444999575006,27.387972930406,1060281.75483411,0.0,1.0
2018-02-07,31.74,32.12,31.68,31.96,395922,27.5966432003519,27.927037794433,27.5444756328655,27.7879242811357,455365.683020454,0.0,1.0
2018-02-08,31.05,31.85,31.05,31.85,406979,26.9967161742573,27.6922837407438,26.9967161742573,27.6922837407438,468082.779714138,0.0,1.0
2018-02-09,31.16,31.34,30.43,31.15,943728,27.0923567146492,27.2488594171087,26.4576513102303,27.0836621200681,1085419.2121315,0.0,1.0
2018-02-12,31.52,31.59,31.22,31.27,387052,27.4053621195682,27.4662242816357,27.1445242821357,27.1879972550411,445163.942252343,0.0,1.0
2018-02-13,31.44,31.45,31.3,31.36,302685,27.3358053629195,27.3444999575006,27.2140810387844,27.2662486062709,348130.09068717,0.0,1.0
2018-02-14,31.98,32.03,31.26,31.26,325168,27.8053134702979,27.8487864432033,27.17930266046,27.17930266046,373988.685691613,0.0,1.0
2018-02-15,32.31,32.34,32.04,32.14,283184,28.0922350914736,28.1183188752168,27.8574810377844,27.9444269835952,325701.212815817,0.0,1.0
2018-02-16,32.29,32.48,32.22,32.23,127054,28.0748459023114,28.240043199352,28.0139837402438,28.0226783348249,146129.872779185,0.0,1.0
2018-02-20,32.16,32.36,32.08,32.08,521033,27.9618161727574,28.135708064379,27.8922594161087,27.8922594161087,599260.834005676,0.0,1.0
2018-02-21,32.07,32.48,32.05,32.27,405086,27.8835648215276,28.240043199352,27.8661756323655,28.0574567131493,465905.56491436,0.0,1.0
2018-02-22,32.09,32.27,32.04,32.23,298236,27.9009540106898,28.0574567131493,27.8574810377844,28.0226783348249,343013.118344744,0.0,1.0
2018-02-23,32.39,32.41,32.22,32.28,275143,28.1617918481222,28.1791810372844,28.0139837402438,28.0661513077303,316452.938011266,0.0,1.0
2018-02-26,32.62,32.65,32.38,32.59,123846,28.3617675234871,28.3878513072303,28.1530972535411,28.3356837397439,142440.224032388,0.0,1.0
2018-02-27,32.05,32.4,32.04,32.4,952104,27.8661756323655,28.1704864427033,27.8574810377844,28.1704864427033,1095052.78379707,0.0,1.0
2018-02-28,31.81,32.18,31.81,32.16,433581,27.6575053624195,27.9792053619195,27.6575053624195,27.9618161727574,498678.800899397,0.0,1.0
2018-03-01,31.5,31.76,31.24,31.63,313090,27.387972930406,27.6140323895141,27.1619134712979,27.50100265996,360097.296176705,0.0,1.0
2018-03-02,31.61,31.62,31.25,31.39,404275,27.4836134707979,27.492308065379,27.170608065879,27.2923323900141,464972.801468707,0.0,1.0
2018-03-05,31.97,32.04,31.62,31.62,243445,27.7966188757168,27.8574810377844,27.492308065379,27.492308065379,279995.80397885,0.0,1.0
2018-03-06,32.21,32.26,32.12,32.23,172124,28.0052891456628,28.0487621185682,27.927037794433,28.0226783348249,197966.677335971,0.0,1.0
2018-03-07,32.41,32.42,32.16,32.21,153091,28.1791810372844,28.1878756318655,27.9618161727574,28.0052891456628,176076.064930173,0.0,1.0
2018-03-08,32.44,32.6,32.38,32.56,140635,28.2052648210276,28.3443783343249,28.1530972535411,28.3095999560006,161749.922539241,0.0,1.0
2018-03-09,32.59,32.61,32.44,32.53,131902,28.3356837397439,28.353072928906,28.2052648210276,28.2835161722574,151705.750935194,0.0,1.0
2018-03-12,32.62,32.67,32.54,32.59,72170,28.3617675234871,28.4052404963925,28.2922107668384,28.3356837397439,83005.5954041101,0.0,1.0
2018-03-13,32.3,32.63,32.22,32.63,318194,28.0835404968925,28.3704621180682,28.0139837402438,28.3704621180682,365967.610142932,0.0,1.0
2018-03-14,32.33,32.5,32.22,32.5,106270,28.1096242806357,28.2574323885141,28.0139837402438,28.2574323885141,122225.36543709,0.0,1.0
2018-03-15,32.31,32.44,32.27,32.31,142607,28.0922350914736,28.2052648210276,28.0574567131493,28.0922350914736,164017.998389828,0.0,1.0
2018-03-16,32.4,32.45,32.3,32.32,137903,28.1704864427033,28.2139594156087,28.0835404968925,28.1009296860547,158607.740377068,0.0,1.0
2018-03-19,32.33,32.38,32.18,32.36,155599,28.1096242806357,28.1530972535411,27.9792053619195,28.135708064379,178960.615758406,0.0,1.0
2018-03-20,32.3,32.39,32.21,32.22,151021,28.0835404968925,28.1617918481222,28.0052891456628,28.0139837402438,173695.275370987,0.0,1.0
2018-03-21,32.33,32.46,32.18,32.27,105130,28.1096242806357,28.2226540101898,27.9792053619195,28.0574567131493,120914.205969712,0.0,1.0
2018-03-22,31.63,32.01,31.63,31.89,177237,27.50100265996,27.8313972540411,27.50100265996,27.7270621190682,203847.342561151,0.0,1.0
2018-03-23,31.37,32.01,31.34,31.89,240232,27.2749432008519,27.8313972540411,27.2488594171087,27.7270621190682,276300.404532634,0.0,1.0
2018-03-26,31.94,31.94,31.53,31.81,75802,27.7705350919736,27.7705350919736,27.4140567141492,27.6575053624195,87182.9034615817,0.0,1.0
2018-03-27,31.59,32.06,31.49,32.01,358884,27.4662242816357,27.8748702269465,27.3792783358249,27.8313972540411,412766.802009265,0.0,1.0
2018-03-28,31.8,32.07,31.77,31.88,125596,27.6488107678384,27.8835648215276,27.6227269840952,27.7183675244871,144452.968828802,0.0,1.0
2018-03-29,31.97,32.08,31.84,31.93,192233,27.7966188757168,27.8922594161087,27.6835891461628,27.7618404973925,221094.840256593,0.0,1.0
2018-04-02,31.56,32.16,31.35,31.94,198138,27.4401404978925,27.9618161727574,27.2575540116898,27.7705350919736,227886.416269635,0.0,1.0
2018-04-03,31.82,31.85,31.59,31.71,154611,27.6661999570006,27.6922837407438,27.4662242816357,27.5705594166087,177824.277553344,0.0,1.0
2018-04-04,31.86,31.86,31.44,31.44,499915,27.7009783353249,27.7009783353249,27.3358053629195,27.3358053629195,574972.179942438,0.0,1.0
2018-04-05,32.08,32.18,32.04,32.07,203152,27.8922594161087,27.9792053619195,27.8574810377844,27.8835648215276,233653.217646332,0.0,1.0
2018-04-06,31.94,32.22,31.85,32.16,236786,27.7705350919736,28.0139837402438,27.6922837407438,27.9618161727574,272337.022493524,0.0,1.0
2018-04-09,32.22,32.43,32.17,32.23,170608,28.0139837402438,28.1965702264465,27.9705107673384,28.0226783348249,196223.065272335,0.0,1.0
2018-04-10,32.61,32.66,32.48,32.55,273547,28.353072928906,28.3965459018114,28.240043199352,28.3009053614195,314617.314756937,0.0,1.0
2018-04-11,32.48,32.69,32.48,32.56,253239,28.240043199352,28.4226296855547,28.240043199352,28.3095999560006,291260.273999465,0.0,1.0
2018-04-12,32.68,32.75,32.63,32.67,219564,28.4139350909736,28.4747972530411,28.3704621180682,28.4052404963925,252529.313417043,0.0,1.0
2018-04-13,32.7,32.76,32.62,32.76,91758,28.4313242801357,28.4834918476222,28.3617675234871,28.4834918476222,105534.535445342,0.0,1.0
2018-04-16,32.81,32.85,32.72,32.83,117270,28.5269648205276,28.561743198852,28.4487134692979,28.5443540096898,134876.904157406,0.0,1.0
2018-04-17,33.02,33.05,32.86,32.92,112525,28.7095513067303,28.7356350904736,28.570437793433,28.6226053609195,129419.490409415,0.0,1.0
2018-04-18,33.04,33.08,32.97,33.03,160345,28.7269404958925,28.7617188742168,28.6660783338249,28.7182459013114,184419.17964628,0.0,1.0
2018-04-19,32.54,32.92,32.47,32.8,241547,28.2922107668384,28.6226053609195,28.2313486047709,28.5182702259466,277812.838479654,0.0,1.0
2018-04-20,32.32,32.44,32.26,32.43,175467,28.1009296860547,28.2052648210276,28.0487621185682,28.1965702264465,201811.594967063,0.0,1.0
2018-04-23,32.29,32.41,32.21,32.38,153991,28.0748459023114,28.1791810372844,28.0052891456628,28.1530972535411,177111.190825472,0.0,1.0
2018-04-24,32.21,32.44,32.11,32.4,366560,28.0052891456628,28.2052648210276,27.9183431998519,28.1704864427033,421595.275756278,0.0,1.0
2018-04-25,32.09,32.15,31.95,32.06,120602,27.9009540106898,27.9531215781763,27.7792296865546,27.8748702269465,138709.170249778,0.0,1.0
2018-04-26,32.25,32.32,32.16,32.23,250523,28.0400675239871,28.1009296860547,27.9618161727574,28.0226783348249,288136.494075431,0.0,1.0
2018-04-27,32.34,32.35,32.16,32.22,118685,28.1183188752168,28.1270134697979,27.9618161727574,28.0139837402438,136504.352092792,0.0,1.0
2018-04-30,32.13,32.31,32.12,32.21,398523,27.9357323890141,28.0922350914736,27.927037794433,28.0052891456628,458357.196857866,0.0,1.0
2018-05-01,31.96,32.2,31.8,32.17,161321,27.7879242811357,27.9965945510817,27.6488107678384,27.9705107673384,185541.716172737,0.0,1.0
2018-05-02,31.84,32.1,31.83,32.07,209751,27.6835891461628,27.9096486052709,27.6748945515817,27.8835648215276,241242.990738638,0.0,1.0
2018-05-03,31.75,31.82,31.47,31.7,234881,27.605337794933,27.6661999570006,27.3618891466627,27.5618648220276,270146.006015142,0.0,1.0
2018-05-04,31.96,31.96,31.53,31.56,230617,27.7879242811357,27.7879242811357,27.4140567141492,27.4401404978925,265241.809551194,0.0,1.0
2018-05-07,31.87,31.94,31.8,31.86,199188,27.709672929906,27.7705350919736,27.6488107678384,27.7009783353249,229094.063147484,0.0,1.0
2018-05-08,31.95,31.95,31.71,31.77,300776,27.7792296865546,27.7792296865546,27.5705594166087,27.6227269840952,345934.473649254,0.0,1.0
2018-05-09,31.92,31.97,31.8,31.83,140089,27.7531459028114,27.7966188757168,27.6488107678384,27.6748945515817,161121.94616276,0.0,1.0
2018-05-10,32.15,32.16,31.97,32.08,124904,27.9531215781763,27.9618161727574,27.7966188757168,27.8922594161087,143657.072029305,0.0,1.0
2018-05-11,32.11,32.2,32.07,32.15,78824,27.9183431998519,27.9965945510817,27.8835648215276,27.9531215781763,90658.6261900178,0.0,1.0
2018-05-14,32.3,32.45,32.3,32.43,89666,28.0835404968925,28.2139594156087,28.0835404968925,28.1965702264465,103128.442808715,0.0,1.0
2018-05-15,32.07,32.18,32.03,32.11,171176,27.8835648215276,27.9792053619195,27.8487864432033,27.9183431998519,196876.344726257,0.0,1.0
2018-05-16,32.09,32.1,31.92,31.96,122798,27.9009540106898,27.9096486052709,27.7531459028114,27.7879242811357,141234.877434307,0.0,1.0
2018-05-17,32.0,32.09,31.93,32.06,243293,27.8227026594601,27.9009540106898,27.7618404973925,27.8748702269465,279820.982716532,0.0,1.0
2018-05-18,31.95,32.02,31.83,31.98,214876,27.7792296865546,27.8400918486222,27.6748945515817,27.8053134702979,247137.457642422,0.0,1.0
2018-05-21,32.31,32.33,32.21,32.29,174066,28.0922350914736,28.1096242806357,28.0052891456628,28.0748459023114,200200.248990049,0.0,1.0
2018-05-22,32.35,32.5,32.32,32.42,219527,28.1270134697979,28.2574323885141,28.1009296860547,28.1878756318655,252486.758241348,0.0,1.0
2018-05-23,32.01,32.01,31.83,32.0,196300,27.8313972540411,27.8313972540411,27.6748945515817,27.8227026594601,225772.459163459,0.0,1.0
2018-05-24,31.95,32.02,31.77,31.97,128385,27.7792296865546,27.8400918486222,27.6227269840952,27.7966188757168,147660.708964344,0.0,1.0
2018-05-25,31.91,31.95,31.7,31.76,460648,27.7444513082303,27.7792296865546,27.5618648220276,27.6140323895141,529809.63713056,0.0,1.0
2018-05-29,31.07,31.37,30.91,31.28,468530,27.0141053634195,27.2749432008519,26.8749918501222,27.1966918496222,538875.039693608,0.0,1.0
2018-05-30,31.54,31.6,31.23,31.35,249769,27.4227513087303,27.4749188762168,27.1532188767168,27.2575540116898,287269.288603148,0.0,1.0
2018-05-31,31.35,31.5,31.19,31.47,361480,27.2575540116898,27.387972930406,27.1184404983925,27.3618891466627,415752.565147259,0.0,1.0
2018-06-01,31.65,31.7,31.46,31.7,318064,27.5183918491222,27.5618648220276,27.3531945520817,27.5618648220276,365818.091958056,0.0,1.0
2018-06-04,31.83,31.93,31.77,31.93,294890,27.6748945515817,27.7618404973925,27.6227269840952,27.7618404973925,339164.750294,0.0,1.0
2018-06-05,31.95,32.0,31.78,31.93,873409,27.7792296865546,27.8227026594601,27.6314215786763,27.7618404973925,1004542.52565205,0.0,1.0
2018-06-06,32.26,32.28,31.93,32.06,347826,28.0487621185682,28.0661513077303,27.7618404973925,27.8748702269465,400048.555175696,0.0,1.0
2018-06-07,32.08,32.38,32.06,32.32,313759,27.8922594161087,28.1530972535411,27.8748702269465,28.1009296860547,360866.739758877,0.0,1.0
2018-06-08,32.16,32.23,31.93,32.07,194036,27.9618161727574,28.0226783348249,27.7618404973925,27.8835648215276,223168.542466841,0.0,1.0
2018-06-11,32.4,32.5,32.3,32.31,91898,28.1704864427033,28.2574323885141,28.0835404968925,28.0922350914736,105695.555029055,0.0,1.0
2018-06-12,32.23,32.37,32.19,32.37,172892,28.0226783348249,28.1444026589601,27.9878999565006,28.1444026589601,198849.984766626,0.0,1.0
2018-06-13,32.24,32.38,32.15,32.35,365679,28.031372929406,28.1530972535411,27.9531215781763,28.1270134697979,420582.002518769,0.0,1.0
2018-06-14,31.92,32.04,31.87,31.98,388288,27.7531459028114,27.8574810377844,27.709672929906,27.8053134702979,446585.515148554,0.0,1.0
2018-06-15,31.88,31.97,31.79,31.94,194594,27.7183675244871,27.7966188757168,27.6401161732573,27.7705350919736,223810.320521926,0.0,1.0
2018-06-18,31.69,31.69,31.43,31.54,216160,27.5531702274465,27.5531702274465,27.3271107683384,27.4227513087303,248614.237253048,0.0,1.0
2018-06-19,30.82,30.82,30.54,30.7,94164,27.2325405325395,27.2325405325395,26.9851326367214,27.1265085771889,106568.627944657,0.501231,1.0
2018-06-20,30.86,30.89,30.71,30.81,262741,27.2678845176563,27.294392506494,27.1353445734681,27.2237045362602,297352.999817417,0.0,1.0
2018-06-21,30.74,30.87,30.65,30.87,349246,27.1618525623057,27.2767205139355,27.0823285957928,27.2767205139355,395253.674813728,0.0,1.0
2018-06-22,31.05,31.15,30.93,31.08,203331,27.4357684469614,27.5241284097535,27.3297364916108,27.462276435799,230116.665483785,0.0,1.0
2018-06-25,30.64,30.92,30.53,30.91,225409,27.0734925995136,27.3209004953316,26.9762966404422,27.3120644990524,255103.095199623,0.0,1.0
2018-06-26,30.49,30.62,30.43,30.61,199547,26.9409526553254,27.0558206069552,26.8879366776501,27.046984610676,225834.182919933,0.0,1.0
2018-06-27,30.17,30.67,30.14,30.54,218169,26.6582007743905,27.1000005883512,26.6316927855529,26.9851326367214,246909.338919948,0.0,1.0
2018-06-28,30.21,30.23,29.99,30.03,701128,26.6935447595074,26.7112167520658,26.4991528413646,26.5344968264815,793490.601223203,0.0,1.0
2018-06-29,30.51,30.78,30.5,30.7,215457,26.9586246478838,27.1971965474226,26.9497886516046,27.1265085771889,243840.075517948,0.0,1.0
2018-07-02,30.36,30.38,30.19,30.26,303746,26.8260847036956,26.843756696254,26.6758727669489,26.7377247409034,343759.764492565,0.0,1.0
2018-07-03,30.37,30.55,30.36,30.51,195888,26.8349206999748,26.9939686330007,26.8260847036956,26.9586246478838,221693.167142677,0.0,1.0
2018-07-05,30.73,30.73,30.61,30.73,91660,27.1530165660265,27.1530165660265,27.046984610676,27.1530165660265,103734.765275554,0.0,1.0
2018-07-06,30.87,30.93,30.74,30.76,56265,27.2767205139355,27.3297364916108,27.1618525623057,27.1795245548642,63677.0299828613,0.0,1.0
2018-07-09,31.01,31.09,30.96,31.09,130260,27.4004244618445,27.4711124320783,27.3562444804485,27.4711124320783,147419.708976584,0.0,1.0
2018-07-10,31.22,31.24,31.04,31.06,772152,27.585980383708,27.6036523762665,27.4269324506822,27.4446044432406,873870.8976331,0.0,1.0
2018-07-11,30.73,30.97,30.65,30.86,254629,27.1530165660265,27.3650804767277,27.0823285957928,27.2678845176563,288172.371234444,0.0,1.0
2018-07-12,31.0,31.03,30.81,30.88,125426,27.3915884655653,27.418096454403,27.2237045362602,27.2855565102147,141948.905405321,0.0,1.0
2018-07-13,31.09,31.14,31.03,31.08,150645,27.4711124320783,27.5152924134743,27.418096454403,27.462276435799,170490.112534757,0.0,1.0
2018-07-16,31.21,31.26,31.14,31.2,67769,27.5771443874288,27.6213243688249,27.5152924134743,27.5683083911496,76696.5012869196,0.0,1.0
2018-07-17,31.15,31.21,30.98,31.03,87900,27.5241284097535,27.5771443874288,27.3739164730069,27.418096454403,99479.4443347287,0.0,1.0
2018-07-18,31.6,31.6,31.46,31.46,188730,27.9217482423182,27.9217482423182,27.7980442944092,27.7980442944092,213592.213075009,0.0,1.0
2018-07-19,31.54,31.63,31.42,31.45,277169,27.8687322646429,27.9482562311558,27.7627003092923,27.78920829813,313681.662193543,0.0,1.0
2018-07-20,31.84,31.91,31.66,31.66,115279,28.1338121530194,28.1956641269739,27.9747642199935,27.9747642199935,130465.197536555,0.0,1.0
2018-07-23,31.81,31.83,31.67,31.82,126568,28.1073041641817,28.1249761567401,27.9836002162727,28.1161401604609,143241.345967667,0.0,1.0
2018-07-24,31.64,31.95,31.63,31.89,145114,27.9570922274351,28.2310081120907,27.9482562311558,28.1779921344154,164230.490161431,0.0,1.0
2018-07-25,31.97,32.04,31.63,31.78,273755,28.2486801046491,28.3105320786036,27.9482562311558,28.0807961753441,309817.921318017,0.0,1.0
2018-07-26,31.63,31.78,31.62,31.71,683015,27.9482562311558,28.0807961753441,27.9394202348766,28.0189442013896,772991.497978211,0.0,1.0
2018-07-27,31.73,31.87,31.67,31.79,635378,28.036616193948,28.160320141857,27.9836002162727,28.0896321716233,719079.071473392,0.0,1.0
2018-07-30,31.73,31.84,31.72,31.8,169668,28.036616193948,28.1338121530194,28.0277801976688,28.0984681679025,192019.093986174,0.0,1.0
2018-07-31,31.72,31.88,31.67,31.87,2116771,28.0277801976688,28.1691561381362,27.9836002162727,28.160320141857,2395622.33064696,0.0,1.0
2018-08-01,31.66,31.75,31.61,31.7,145159,27.9747642199935,28.0542881865064,27.9305842385974,28.0101082051103,164281.418204606,0.0,1.0
2018-08-02,31.64,31.65,31.45,31.47,486376,27.9570922274351,27.9659282237143,27.78920829813,27.8068802906884,550448.39838166,0.0,1.0
2018-08-03,31.65,31.69,31.47,31.47,231638,27.9659282237143,28.0012722088311,27.8068802906884,27.8068802906884,262152.668109304,0.0,1.0
2018-08-06,31.6,31.62,31.49,31.53,112178,27.9217482423182,27.9394202348766,27.8245522832468,27.8598962683637,126955.689494667,0.0,1.0
2018-08-07,31.63,31.74,31.63,31.7,325282,27.9482562311558,28.0454521902272,27.9482562311558,28.0101082051103,368132.794221721,0.0,1.0
2018-08-08,31.7,31.75,31.64,31.71,402048,28.0101082051103,28.0542881865064,27.9570922274351,28.0189442013896,455011.508940717,0.0,1.0
2018-08-09,31.55,31.76,31.55,31.76,121583,27.8775682609221,28.0631241827856,27.8775682609221,28.0631241827856,137599.650518195,0.0,1.0
2018-08-10,30.7,30.88,30.62,30.85,406501,27.1265085771889,27.2855565102147,27.0558206069552,27.2590485213771,460051.121746433,0.0,1.0
2018-08-13,30.59,30.78,30.56,30.69,303738,27.0293126181175,27.1971965474226,27.0028046292799,27.1176725809097,343750.710618223,0.0,1.0
2018-08-14,30.6,30.67,30.51,30.67,415707,27.0381486143967,27.1000005883512,26.9586246478838,27.1000005883512,470469.867645701,0.0,1.0
2018-08-15,30.1,30.16,29.9,30.16,367037,26.596348800436,26.6493647781113,26.4196288748517,26.6493647781113,415388.359616448,0.0,1.0
2018-08-16,30.28,30.44,30.25,30.28,193575,26.7553967334619,26.8967726739293,26.7288887446242,26.7553967334619,219075.465723493,0.0,1.0
2018-08-17,30.3,30.38,30.04,30.09,509540,26.7730687260203,26.843756696254,26.5433328227607,26.5875128041568,576663.89153945,0.0,1.0
2018-08-20,30.52,30.54,30.41,30.43,116246,26.967460644163,26.9851326367214,26.8702646850917,26.8879366776501,131559.584597666,0.0,1.0
2018-08-21,30.81,30.92,30.69,30.73,168756,27.2237045362602,27.3209004953316,27.1176725809097,27.1530165660265,190986.952311166,0.0,1.0
2018-08-22,31.0,31.07,30.93,30.99,132185,27.3915884655653,27.4534404395198,27.3297364916108,27.3827524692861,149598.297490172,0.0,1.0
2018-08-23,30.79,31.01,30.77,30.97,230489,27.2060325437018,27.4004244618445,27.1883605511434,27.3650804767277,260852.305406909,0.0,1.0
2018-08-24,31.05,31.13,30.95,30.96,221783,27.4357684469614,27.5064564171951,27.3474084841693,27.3562444804485,250999.426654029,0.0,1.0
2018-08-27,31.5,31.52,31.28,31.28,123722,27.8333882795261,27.8510602720845,27.6389963613833,27.6389963613833,140020.430170435,0.0,1.0
2018-08-28,31.49,31.64,31.45,31.63,144981,27.8245522832468,27.9570922274351,27.78920829813,27.9482562311558,164079.969500493,0.0,1.0
2018-08-29,31.6,31.63,31.44,31.44,213602,27.9217482423182,27.9482562311558,27.7803723018508,27.7803723018508,241740.708404854,0.0,1.0
2018-08-30,31.33,31.45,31.28,31.39,114026,27.6831763427794,27.78920829813,27.6389963613833,27.7361923204547,129047.134467711,0.0,1.0
2018-08-31,31.04,31.2,30.91,31.1,143407,27.4269324506822,27.5683083911496,27.3120644990524,27.4799484283575,162298.619723668,0.0,1.0
2018-09-04,30.77,30.81,30.54,30.57,190370,27.1883605511434,27.2237045362602,26.9851326367214,27.0116406255591,215448.257315157,0.0,1.0
2018-09-05,30.55,30.69,30.48,30.64,151528,26.9939686330007,27.1176725809097,26.9321166590462,27.0734925995136,171489.433915276,0.0,1.0
2018-09-06,30.19,30.4,30.11,30.36,580886,26.6758727669489,26.8614286888124,26.6051847967152,26.8260847036956,657408.606391618,0.0,1.0
2018-09-07,29.89,30.04,29.8,29.82,160015,26.4107928785725,26.5433328227607,26.3312689120596,26.348940904618,181094.462858039,0.0,1.0
2018-09-10,30.16,30.22,30.13,30.2,89469,26.6493647781113,26.7023807557866,26.6228567892737,26.6847087632282,101255.135440089,0.0,1.0
2018-09-11,30.09,30.09,29.88,29.99,131286,26.5875128041568,26.5875128041568,26.4019568822933,26.4991528413646,148580.868360969,0.0,1.0
2018-09-12,29.98,30.04,29.83,29.9,208082,26.4903168450854,26.5433328227607,26.3577769008972,26.4196288748517,235493.535108749,0.0,1.0
2018-09-13,30.32,30.39,30.19,30.26,138666,26.7907407185787,26.8525926925332,26.6758727669489,26.7377247409034,156933.067441632,0.0,1.0
2018-09-14,30.21,30.33,30.08,30.26,174969,26.6935447595074,26.7995767148579,26.5786768078776,26.7377247409034,198018.417472163,0.0,1.0
2018-09-17,30.22,30.44,30.21,30.42,105256,26.7023807557866,26.8967726739293,26.6935447595074,26.8791006813709,119121.824720093,0.0,1.0
2018-09-18,30.35,30.46,30.3,30.32,310802,26.8172487074164,26.9144446664877,26.7730687260203,26.7907407185787,351745.28166237,0.0,1.0
2018-09-19,30.36,30.4,30.19,30.21,403440,26.8260847036956,26.8614286888124,26.6758727669489,26.6935447595074,456586.883076256,0.0,1.0
2018-09-20,30.92,30.93,30.76,30.81,76270,27.3209004953316,27.3297364916108,27.1795245548642,27.2237045362602,86317.374509781,0.0,1.0
2018-09-21,30.83,30.9,30.78,30.83,129060,27.2413765288187,27.3032285027732,27.1971965474226,27.2413765288187,146061.627825257,0.0,1.0
2018-09-24,30.7,30.89,30.68,30.89,67643,27.1265085771889,27.294392506494,27.1088365846305,27.294392506494,76553.9027660301,0.0,1.0
2018-09-25,30.73,30.91,30.7,30.91,38197,27.1530165660265,27.3120644990524,27.1265085771889,27.3120644990524,43228.8547810425,0.0,1.0
2018-09-26,30.59,30.79,30.53,30.57,18940,27.0293126181175,27.2060325437018,26.9762966404422,27.0116406255591,21435.0475051167,0.0,1.0
2018-09-27,30.51,30.7,30.47,30.55,177711,26.9586246478838,27.1265085771889,26.9232806627669,26.9939686330007,201121.632902946,0.0,1.0
2018-09-28,30.19,30.29,30.1,30.15,130887,26.6758727669489,26.7642327297411,26.596348800436,26.6405287818321,148129.306378153,0.0,1.0
2018-10-01,30.25,30.46,30.22,30.39,132620,26.7288887446242,26.9144446664877,26.7023807557866,26.8525926925332,150090.601907528,0.0,1.0
2018-10-02,30.05,30.1,29.89,29.95,300245,26.5521688190399,26.596348800436,26.4107928785725,26.4638088562478,339797.562733568,0.0,1.0
2018-10-03,30.15,30.24,30.1,30.16,115141,26.6405287818321,26.720052748345,26.596348800436,26.6493647781113,130309.018204152,0.0,1.0
2018-10-04,29.59,29.84,29.44,29.84,241035,26.1457129901961,26.3666128971764,26.0131730460078,26.3666128971764,272787.57525849,0.0,1.0
2018-10-05,29.4,29.55,29.28,29.53,1156663,25.977829060891,26.1103690050792,25.8717971055404,26.0926970125208,1309035.18228146,0.0,1.0
2018-10-08,29.16,29.16,28.9,28.97,149631,25.7657651501898,25.7657651501898,25.5360292469303,25.5978812208848,169342.533961886,0.0,1.0
2018-10-09,29.11,29.23,28.92,28.95,83616,25.7215851687938,25.8276171241443,25.5537012394887,25.5802092283263,94631.0946244898,0.0,1.0
2018-10-10,28.49,28.92,28.44,28.92,342055,25.1737533994825,25.5537012394887,25.1295734180864,25.5537012394887,387115.373514397,0.0,1.0
2018-10-11,28.14,28.66,28.03,28.54,221713,24.8644935297099,25.3239653362291,24.7672975706386,25.2179333808785,250920.205253535,0.0,1.0
2018-10-12,28.34,28.47,28.02,28.47,190957,25.0412134552942,25.156081406924,24.7584615743594,25.156081406924,216112.585345015,0.0,1.0
2018-10-15,28.34,28.45,28.24,28.24,172688,25.0412134552942,25.1384094143656,24.9528534925021,24.9528534925021,195436.931550349,0.0,1.0
2018-10-16,28.93,28.95,28.73,28.77,142135,25.5625372357679,25.5802092283263,25.3858173101836,25.4211612953005,160859.053703261,0.0,1.0
2018-10-17,28.89,29.04,28.79,29.04,156604,25.527193250651,25.6597331948393,25.4388332878589,25.6597331948393,177234.117185391,0.0,1.0
2018-10-18,28.28,28.75,28.22,28.74,108087,24.9881974776189,25.403489302742,24.9351814999437,25.3946533064628,122325.764502933,0.0,1.0
2018-10-19,28.55,28.68,28.46,28.46,204013,25.2267693771577,25.3416373287875,25.1472454106448,25.1472454106448,230888.508271456,0.0,1.0
2018-10-22,28.16,28.43,28.11,28.43,88515,24.8821655222684,25.1207374218072,24.8379855408723,25.1207374218072,100175.460924784,0.0,1.0
2018-10-23,28.03,28.11,27.58,27.73,281495,24.7672975706386,24.8379855408723,24.3696777380739,24.5022176822621,318577.544744077,0.0,1.0
2018-10-24,27.09,27.69,27.06,27.68,246934,23.9367139203924,24.4668736971453,23.9102059315548,24.4580377008661,279463.675851557,0.0,1.0
2018-10-25,27.61,27.76,27.38,27.47,109529,24.3961857269116,24.5287256710998,24.1929578124896,24.2724817790026,123957.725353111,0.0,1.0
2018-10-26,27.39,27.58,26.98,27.27,223009,24.2017938087688,24.3696777380739,23.839517961321,24.0957618534183,252386.932896969,0.0,1.0
2018-10-29,27.31,27.72,27.04,27.67,467433,24.1311058385351,24.4933816859829,23.8925339389963,24.4492017045869,529009.955673666,0.0,1.0
2018-10-30,27.67,27.68,27.31,27.31,240606,24.4492017045869,24.4580377008661,24.1311058385351,24.1311058385351,272302.06124689,0.0,1.0
2018-10-31,27.78,27.96,27.78,27.82,223926,24.5463976636582,24.7054455966841,24.5463976636582,24.5817416487751,253424.733243441,0.0,1.0
2018-11-01,28.57,28.57,28.25,28.32,342884,25.2444413697162,25.2444413697162,24.9616894887813,25.0235414627358,388053.581243106,0.0,1.0
2018-11-02,28.6,28.8,28.41,28.74,214238,25.2709493585538,25.4476692841381,25.1030654292487,25.3946533064628,242460.491415058,0.0,1.0
2018-11-05,28.53,28.58,28.4,28.56,97578,25.2090973845993,25.2532773659954,25.0942294329695,25.235605373437,110432.368820184,0.0,1.0
2018-11-06,28.69,28.7,28.53,28.55,127431,25.3504733250667,25.359309321346,25.2090973845993,25.2267693771577,144218.03266233,0.0,1.0
2018-11-07,29.08,29.1,28.91,29.01,1246105,25.6950771799561,25.7127491725145,25.5448652432095,25.6332252060016,1410259.76089564,0.0,1.0
2018-11-08,28.75,28.99,28.7,28.89,176678,25.403489302742,25.6155532134432,25.359309321346,25.527193250651,199952.551378512,0.0,1.0
2018-11-09,28.83,28.83,28.61,28.72,257214,25.4741772729757,25.4741772729757,25.279785354833,25.3769813139044,291097.904381262,0.0,1.0
2018-11-12,28.19,28.47,28.18,28.47,120861,24.908673511106,25.156081406924,24.8998375148268,25.156081406924,136782.538358813,0.0,1.0
2018-11-13,28.45,28.68,28.38,28.38,312305,25.1384094143656,25.3416373287875,25.0765574404111,25.0765574404111,353446.278304407,0.0,1.0
2018-11-14,28.6,28.78,28.44,28.74,234561,25.2709493585538,25.4299972915797,25.1295734180864,25.3946533064628,265460.72744708,0.0,1.0
2018-11-15,28.74,28.8,28.26,28.33,193005,25.3946533064628,25.4476692841381,24.9705254850605,25.032377459015,218430.377176613,0.0,1.0
2018-11-16,28.6,28.7,28.47,28.52,153249,25.2709493585538,25.359309321346,25.156081406924,25.2002613883201,173437.148633138,0.0,1.0
2018-11-19,28.4,28.67,28.31,28.67,159155,25.0942294329695,25.3328013325083,25.0147054664566,25.3328013325083,180121.171366254,0.0,1.0
2018-11-20,27.75,27.98,27.63,27.74,279915,24.5198896748206,24.7231175892425,24.41385771947,24.5110536785414,316789.404561496,0.0,1.0
2018-11-21,28.08,28.25,28.07,28.07,217694,24.8114775520347,24.9616894887813,24.8026415557554,24.8026415557554,246371.76513088,0.0,1.0
2018-11-23,28.0,28.07,27.83,27.83,87104,24.7407895818009,24.8026415557554,24.5905776450543,24.5905776450543,98578.5838376816,0.0,1.0
2018-11-26,28.33,28.34,28.17,28.19,369563,25.032377459015,25.0412134552942,24.8910015185476,24.908673511106,418247.120439992,0.0,1.0
2018-11-27,28.26,28.3,28.14,28.19,177199,24.9705254850605,25.0058694701774,24.8644935297099,24.908673511106,200542.184945047,0.0,1.0
2018-11-28,28.73,28.73,28.12,28.29,242662,25.3858173101836,25.3858173101836,24.8468215371515,24.9970334738982,274628.906952832,0.0,1.0
2018-11-29,28.52,28.63,28.43,28.5,90814,25.2002613883201,25.2974573473915,25.1207374218072,25.1825893957617,102777.318063869,0.0,1.0
2018-11-30,28.43,28.43,28.2,28.37,192040,25.1207374218072,25.1207374218072,24.9175095073852,25.0677214441319,217338.253584087,0.0,1.0
2018-12-03,28.65,28.72,28.54,28.69,219386,25.3151293399499,25.3769813139044,25.2179333808785,25.3504733250667,248286.659554252,0.0,1.0
2018-12-04,28.1,28.72,28.06,28.68,290221,24.8291495445931,25.3769813139044,24.7938055594762,25.3416373287875,328453.058182813,0.0,1.0
2018-12-06,27.66,27.7,27.16,27.49,786279,24.4403657083076,24.4757096934245,23.9985658943469,24.290153771561,889858.907987101,0.0,1.0
2018-12-07,27.33,27.8,27.29,27.71,151555,24.1487778310936,24.5640696562166,24.1134338459767,24.4845456897037,171519.990741181,0.0,1.0
2018-12-10,27.12,27.32,26.84,27.27,67623,23.9632219092301,24.1399418348143,23.715814013412,24.0957618534183,76531.2680801745,0.0,1.0
2018-12-11,27.22,27.43,27.07,27.34,230488,24.0515818720222,24.2371377938857,23.919041927834,24.1576138273728,260851.173672616,0.0,1.0
2018-12-12,27.72,27.91,27.64,27.67,278424,24.4933816859829,24.661265615288,24.4226937157492,24.4492017045869,315101.988730973,0.0,1.0
2018-12-13,27.58,27.76,27.54,27.73,582017,24.3696777380739,24.5287256710998,24.3343337529571,24.5022176822621,658688.597876744,0.0,1.0
2018-12-14,27.23,27.43,27.19,27.22,138236,24.0604178683014,24.2371377938857,24.0250738831846,24.0515818720222,156446.42169574,0.0,1.0
2018-12-17,26.86,27.13,26.75,27.06,276979,23.7334860059705,23.9720579055093,23.6362900468991,23.9102059315548,313466.632677915,0.0,1.0
2018-12-18,26.83,27.0,26.73,26.89,309028,23.8211479250566,23.972083264127,23.7323624314857,23.8744192211991,348061.364048655,0.12921,1.0
2018-12-19,26.44,27.075,26.4,26.91,278181,23.4748845001303,24.0386723843051,23.4393703027019,23.8921763199132,313318.075748538,0.0,1.0
2018-12-20,26.2,26.47,26.16,26.4,322794,23.2617993155603,23.5015201482015,23.2262851181319,23.4393703027019,363566.149173284,0.0,1.0
2018-12-21,25.79,26.25,25.76,26.13,282201,22.8977787919198,23.3061920623457,22.8711431438486,23.1996494700607,317845.842434649,0.0,1.0
2018-12-24,25.35,25.83,25.33,25.75,283841,22.5071226202081,22.9332929893482,22.489365521494,22.8622645944915,319692.991032964,0.0,1.0
2018-12-26,26.1,26.1,25.34,25.44,306886,23.1730138219894,23.1730138219894,22.498244070851,22.5870295644219,345648.807769639,0.0,1.0
2018-12-27,26.11,26.11,25.5,25.63,335262,23.1818923713465,23.1818923713465,22.6403008605644,22.7557220022065,377608.983760956,0.0,1.0
2018-12-28,26.12,26.35,26.1,26.31,205473,23.1907709207036,23.3949775559165,23.1730138219894,23.3594633584882,231426.319476454,0.0,1.0
2018-12-31,26.3,26.38,26.11,26.38,308648,23.3505848091311,23.4216132039878,23.1818923713465,23.4216132039878,347633.366202705,0.0,1.0
2019-01-02,26.26,26.28,26.02,26.03,147902,23.3150706117028,23.3328277104169,23.1019854271328,23.1108639764898,166583.519504784,0.0,1.0
2019-01-03,25.79,25.95,25.77,25.91,146094,22.8977787919198,23.0398355816332,22.8800216932057,23.0043213842048,164547.150806155,0.0,1.0
2019-01-04,26.48,26.56,26.05,26.09,134483,23.5103986975586,23.5814270924153,23.128621075204,23.1641352726323,151469.563992115,0.0,1.0
2019-01-07,26.72,26.82,26.51,26.56,113634,23.7234838821286,23.8122693756995,23.5370343456299,23.5814270924153,127987.124280988,0.0,1.0
2019-01-08,26.77,26.87,26.67,26.85,107124,23.7678766289141,23.8566621224849,23.6790911353432,23.8389050237707,120654.845393777,0.0,1.0
2019-01-09,27.18,27.2,26.99,27.05,163066,24.1318971525545,24.1496542512687,23.9632047147699,24.0164760109124,183662.886178463,0.0,1.0
2019-01-10,27.24,27.24,27.04,27.07,161556,24.185168448697,24.185168448697,24.0075974615553,24.0342331096266,181962.157895869,0.0,1.0
2019-01-11,27.11,27.23,27.08,27.12,341319,24.0697473070549,24.1762898993399,24.0431116589837,24.078625856412,384431.044163388,0.0,1.0
2019-01-14,26.89,26.98,26.85,26.9,76616,23.8744192211991,23.9543261654128,23.8389050237707,23.8832977705562,86293.3762246521,0.0,1.0
2019-01-15,26.99,27.09,26.85,26.92,122097,23.9632047147699,24.0519902083408,23.8389050237707,23.9010548692703,137519.086834361,0.0,1.0
2019-01-16,27.0,27.08,26.99,27.01,41660,23.972083264127,24.0431116589837,23.9632047147699,23.9809618134841,46922.0796376607,0.0,1.0
2019-01-17,27.11,27.16,26.93,26.93,110689,24.0697473070549,24.1141400538403,23.9099334186274,23.9099334186274,124670.140974869,0.0,1.0
2019-01-18,27.46,27.52,27.36,27.4,61167,24.3804965345529,24.4337678306954,24.291711040982,24.3272252384104,68893.0111665095,0.0,1.0
2019-01-22,27.2,27.335,27.13,27.27,228851,24.1496542512687,24.2695146675893,24.0875044057691,24.2118040967683,257757.197483396,0.0,1.0
2019-01-23,27.48,27.62,27.34,27.6,206996,24.398253633267,24.5225533242662,24.2739539422679,24.504796225552,233141.68979062,0.0,1.0
2019-01-24,27.62,27.69,27.5,27.59,1257630,24.5225533242662,24.5847031697658,24.4160107319812,24.495917676195,1416481.39737665,0.0,1.0
2019-01-25,28.08,28.14,27.98,27.99,691710,24.9309665946921,24.9842378908346,24.8421811011212,24.8510596504783,779079.973743789,0.0,1.0
2019-01-28,28.04,28.04,27.82,27.82,468824,24.8954523972637,24.8954523972637,24.7001243114079,24.7001243114079,528041.216131701,0.0,1.0
2019-01-29,28.16,28.23,28.09,28.18,110895,25.0019949895487,25.0641448350483,24.9398451440492,25.0197520882629,124902.160859779,0.0,1.0
2019-01-30,28.46,28.56,28.18,28.27,121245,25.2683514702613,25.3571369638321,25.0197520882629,25.0996590324767,136559.470611334,0.0,1.0
2019-01-31,28.33,28.38,28.19,28.24,79928,25.1529303286192,25.1973230754046,25.02863063762,25.0730233844054,90023.7153451498,0.0,1.0
2019-02-01,28.44,28.51,28.31,28.36,124934,25.2505943715471,25.3127442170467,25.135173229905,25.1795659766904,140714.42864742,0.0,1.0
2019-02-04,28.59,28.59,28.35,28.44,381357,25.3837726119034,25.3837726119034,25.1706874273333,25.2505943715471,429526.24878491,0.0,1.0
2019-02-05,28.87,28.88,28.72,28.73,357263,25.6323719939017,25.6412505432588,25.4991937535455,25.5080723029025,402388.932731387,0.0,1.0
2019-02-06,29.07,29.14,29.01,29.03,81974,25.8099429810434,25.872092826543,25.7566716849009,25.7744287836151,92328.1458525588,0.0,1.0
2019-02-07,28.67,28.87,28.59,28.77,225975,25.45480100676,25.6323719939017,25.3837726119034,25.5435865003309,254517.929575621,0.0,1.0
2019-02-08,28.52,28.54,28.3,28.43,142149,25.3216227664038,25.3393798651179,25.1262946805479,25.24171582219,160103.857379112,0.0,1.0
2019-02-11,28.45,28.51,28.4,28.47,139828,25.2594729209042,25.3127442170467,25.2150801741188,25.2772300196184,157489.69158845,0.0,1.0
2019-02-12,28.94,28.95,28.72,28.73,116566,25.6945218394013,25.7034003887584,25.4991937535455,25.5080723029025,131289.465555534,0.0,1.0
2019-02-13,28.9,29.02,28.87,29.0,304345,25.659007641973,25.765550234258,25.6323719939017,25.7477931355438,342786.853752372,0.0,1.0
2019-02-14,29.03,29.12,28.92,28.98,655582,25.7744287836151,25.8543357278288,25.6767647406871,25.7300360368296,738388.641695075,0.0,1.0
2019-02-15,29.39,29.41,29.27,29.31,138085,26.0940565604701,26.1118136591843,25.9875139681851,26.0230281656134,155526.533047681,0.0,1.0
2019-02-19,29.45,29.49,29.28,29.28,499176,26.1473278566126,26.1828420540409,25.9963925175422,25.9963925175422,562226.980921961,0.0,1.0
2019-02-20,29.55,29.64,29.42,29.42,451352,26.2361133501834,26.3160202943972,26.1206922085413,26.1206922085413,508362.325698931,0.0,1.0
2019-02-21,29.47,29.53,29.4,29.51,596360,26.1650849553268,26.2183562514693,26.1029351098272,26.2005991527551,671686.303713761,0.0,1.0
2019-02-22,29.54,29.62,29.51,29.52,72403,26.2272348008263,26.298263195683,26.2005991527551,26.2094777021122,81548.2316852029,0.0,1.0
2019-02-25,29.68,29.81,29.67,29.78,115002,26.3515344918255,26.4669556334676,26.3426559424684,26.4403199853964,129527.91652641,0.0,1.0
2019-02-26,29.8,29.84,29.72,29.73,140398,26.4580770841105,26.4935912815389,26.3870486892539,26.3959272386109,158131.688357376,0.0,1.0
2019-02-27,29.55,29.62,29.48,29.59,49329,26.2361133501834,26.298263195683,26.1739635046838,26.2716275476118,55559.7519550208,0.0,1.0
2019-02-28,29.64,29.7,29.6,29.64,67935,26.3160202943972,26.3692915905397,26.2805060969689,26.3160202943972,76515.8780649179,0.0,1.0
2019-03-01,29.8,29.84,29.73,29.81,143770,26.4580770841105,26.4935912815389,26.3959272386109,26.4669556334676,161929.606085129,0.0,1.0
2019-03-04,29.7,29.85,29.57,29.85,188978,26.3692915905397,26.502469830896,26.2538704488976,26.502469830896,212847.834031825,0.0,1.0
2019-03-05,29.64,29.68,29.52,29.61,93454,26.3160202943972,26.3515344918255,26.2094777021122,26.2893846463259,105258.186040757,0.0,1.0
2019-03-06,29.41,29.52,29.38,29.52,80514,26.1118136591843,26.2094777021122,26.085178011113,26.2094777021122,90683.7330760107,0.0,1.0
2019-03-07,28.99,29.27,28.99,29.27,585110,25.7389145861867,25.9875139681851,25.7389145861867,25.9875139681851,659015.314853377,0.0,1.0
2019-03-08,28.98,28.98,28.82,28.84,135797,25.7300360368296,25.7300360368296,25.5879792471163,25.6057363458305,152949.535491009,0.0,1.0
2019-03-11,29.27,29.28,29.02,29.03,100474,25.9875139681851,25.9963925175422,25.765550234258,25.7744287836151,113164.883089638,0.0,1.0
2019-03-12,29.37,29.38,29.27,29.3,139408,26.0762994617559,26.085178011113,25.9875139681851,26.0141496162563,157016.641337662,0.0,1.0
2019-03-13,29.59,29.63,29.53,29.53,1288112,26.2716275476118,26.3071417450401,26.2183562514693,26.2183562514693,1450813.58248263,0.0,1.0
2019-03-14,29.76,29.8,29.7,29.71,179182,26.4225628866822,26.4580770841105,26.3692915905397,26.3781701398968,201814.500087262,0.0,1.0
2019-03-15,30.33,30.33,30.11,30.11,177751,26.928640200036,26.928640200036,26.7333121141801,26.7333121141801,200202.75030422,0.0,1.0
2019-03-18,30.32,30.32,30.21,30.25,349218,26.9197616506789,26.9197616506789,26.822097607751,26.8576118051793,393327.76780856,0.0,1.0
2019-03-19,30.33,30.47,30.25,30.46,149129,26.928640200036,27.0529398910352,26.8576118051793,27.0440613416781,167965.502023156,0.0,1.0
2019-03-20,30.26,30.41,30.02,30.22,1095046,26.8664903545364,26.9996685948927,26.6534051699664,26.8309761571081,1233361.39267647,0.0,1.0
2019-03-21,30.38,30.4,30.11,30.13,300720,26.9730329468214,26.9907900455356,26.7333121141801,26.7510692128943,338703.979564026,0.0,1.0
2019-03-22,29.58,29.95,29.56,29.88,158375,26.2627489982547,26.5912553244668,26.2449918995405,26.5291054789672,178379.365401212,0.0,1.0
2019-03-25,29.59,29.66,29.48,29.57,229433,26.2716275476118,26.3337773931114,26.1739635046838,26.2538704488976,258412.709973773,0.0,1.0
2019-03-26,29.69,29.79,29.61,29.72,144242,26.3604130411826,26.4491985347534,26.2893846463259,26.3870486892539,162461.224462205,0.0,1.0
2019-03-27,29.71,29.83,29.56,29.81,321991,26.3781701398968,26.4847127321818,26.2449918995405,26.4669556334676,362661.722146183,0.0,1.0
2019-03-28,29.63,29.71,29.51,29.68,388322,26.3071417450401,26.3781701398968,26.2005991527551,26.3515344918255,437370.998777141,0.0,1.0
2019-03-29,29.89,29.89,29.68,29.79,237977,26.5379840283243,26.5379840283243,26.3515344918255,26.4491985347534,268035.903646941,0.0,1.0
2019-04-01,30.27,30.27,30.08,30.08,388193,26.8753689038935,26.8753689038935,26.7066764661089,26.7066764661089,437225.704771541,0.0,1.0
2019-04-02,30.25,30.27,30.12,30.24,155161,26.8576118051793,26.8753689038935,26.7421906635372,26.8487332558222,174759.404672565,0.0,1.0
2019-04-03,30.6,30.67,30.49,30.51,216636,27.1683610326773,27.2305108781768,27.0706969897493,27.0884540884635,243999.319356319,0.0,1.0
2019-04-04,30.62,30.64,30.53,30.53,301069,27.1861181313914,27.2038752301056,27.1062111871777,27.1062111871777,339097.061796229,0.0,1.0
2019-04-05,30.68,30.72,30.58,30.63,711689,27.2393894275339,27.2749036249623,27.1506039339631,27.1949966807485,801582.523649715,0.0,1.0
2019-04-08,30.75,30.75,30.63,30.75,174416,27.3015392730335,27.3015392730335,27.1949966807485,27.3015392730335,196446.506050942,0.0,1.0
2019-04-09,30.63,30.73,30.58,30.72,153279,27.1949966807485,27.2837821743194,27.1506039339631,27.2749036249623,172639.689024988,0.0,1.0
2019-04-10,30.66,30.73,30.57,30.64,1012841,27.2216323288198,27.2837821743194,27.141725384606,27.2038752301056,1140773.06918598,0.0,1.0
2019-04-11,30.67,30.77,30.63,30.71,590310,27.2305108781768,27.3192963717477,27.1949966807485,27.2660250756052,664872.127482178,0.0,1.0
2019-04-12,31.03,31.05,30.92,30.92,360790,27.5501386550319,27.567895753746,27.452474612104,27.452474612104,406361.428527883,0.0,1.0
2019-04-15,31.03,31.08,31.0,31.08,119547,27.5501386550319,27.5945314018173,27.5235030069606,27.5945314018173,134646.996026006,0.0,1.0
2019-04-16,31.17,31.24,31.16,31.2,57644,27.6744383460311,27.7365881915306,27.665559796674,27.7010739941023,64925.0206104971,0.0,1.0
2019-04-17,31.24,31.38,31.17,31.37,238092,27.7365881915306,27.8608878825298,27.6744383460311,27.8520093331727,268165.429310848,0.0,1.0
2019-04-18,31.3,31.44,31.26,31.4,277899,27.7898594876731,27.9141591786723,27.7543452902448,27.878644981244,313000.456294438,0.0,1.0
2019-04-22,31.24,31.34,31.22,31.29,116614,27.7365881915306,27.8253736851015,27.7188310928165,27.7809809383161,131343.528441339,0.0,1.0
2019-04-23,31.22,31.23,31.05,31.07,140833,27.7188310928165,27.7277096421736,27.567895753746,27.5856528524602,158621.633259977,0.0,1.0
2019-04-24,31.02,31.14,30.99,31.06,176156,27.5412601056748,27.6478026979598,27.5146244576035,27.5767743031031,198406.285661348,0.0,1.0
2019-04-25,30.95,31.0,30.86,30.99,250723,27.4791102601752,27.5235030069606,27.3992033159614,27.5146244576035,282391.852448229,0.0,1.0
2019-04-26,31.11,31.13,30.96,31.0465,171580,27.6211670498885,27.6389241486027,27.4879888095323,27.5647882614711,193252.290548004,0.0,1.0
2019-04-29,31.25,31.28,31.15,31.19,83039,27.7454667408877,27.772102388959,27.6566812473169,27.6921954447452,93527.666131342,0.0,1.0
2019-04-30,31.74,31.74,31.48,31.49,258617,28.1805156593848,28.1805156593848,27.9496733761007,27.9585519254577,291282.944542797,0.0,1.0
2019-05-01,31.51,31.85,31.49,31.76,309160,27.9763090241719,28.2781797023128,27.9585519254577,28.198272758099,348210.036984618,0.0,1.0
2019-05-02,31.31,31.43,31.24,31.43,216421,27.7987380370302,27.9052806293152,27.7365881915306,27.9052806293152,243757.162680321,0.0,1.0
2019-05-03,31.6,31.6,31.43,31.48,161987,28.0562159683857,28.0562159683857,27.9052806293152,27.9496733761007,182447.597557987,0.0,1.0
2019-05-06,31.28,31.3,30.94,31.0,261421,27.772102388959,27.7898594876731,27.4702317108181,27.5235030069606,294441.118121865,0.0,1.0
2019-05-07,30.74,31.08,30.64,31.06,125794,27.2926607236764,27.5945314018173,27.2038752301056,27.5767743031031,141683.055351414,0.0,1.0
2019-05-08,30.9,31.03,30.79,30.88,270469,27.4347175133898,27.5501386550319,27.3370534704619,27.4169604146756,304631.972095978,0.0,1.0
2019-05-09,30.66,30.68,30.34,30.51,274100,27.2216323288198,27.2393894275339,26.9375187493931,27.0884540884635,308721.60414505,0.0,1.0
2019-05-10,30.86,30.9,30.51,30.64,192047,27.3992033159614,27.4347175133898,27.0884540884635,27.2038752301056,216304.479792939,0.0,1.0
2019-05-13,30.01,30.27,29.99,30.22,527832,26.6445266206093,26.8753689038935,26.6267695218951,26.8309761571081,594502.523747137,0.0,1.0
2019-05-14,30.44,30.52,30.22,30.22,82334,27.0263042429639,27.0973326378206,26.8309761571081,26.8309761571081,92733.6174960912,0.0,1.0
2019-05-15,30.58,30.62,30.12,30.12,138091,27.1506039339631,27.1861181313914,26.7421906635372,26.7421906635372,155533.290908406,0.0,1.0
2019-05-16,30.82,30.93,30.62,30.65,79640,27.3636891185331,27.461353161461,27.1861181313914,27.2127537794627,89699.338030324,0.0,1.0
2019-05-17,30.56,30.78,30.56,30.64,74221,27.1328468352489,27.3281749211048,27.1328468352489,27.2038752301056,83595.8634850412,0.0,1.0
2019-05-20,30.22,30.34,30.15,30.21,132234,26.8309761571081,26.9375187493931,26.7688263116085,26.822097607751,148936.492530159,0.0,1.0
2019-05-21,30.44,30.48,30.35,30.41,119930,27.0263042429639,27.0618184403923,26.9463972987502,26.9996685948927,135078.37280232,0.0,1.0
2019-05-22,30.34,30.41,30.29,30.3,118425,26.9375187493931,26.9996685948927,26.8931260026077,26.9020045519647,133383.27607033,0.0,1.0
2019-05-23,29.98,29.98,29.82,29.93,79665,26.617890972538,26.617890972538,26.4758341828247,26.5734982257526,89727.4957833472,0.0,1.0
2019-05-24,30.25,30.33,30.22,30.29,110906,26.8576118051793,26.928640200036,26.8309761571081,26.8931260026077,124914.550271109,0.0,1.0
2019-05-28,30.06,30.39,30.06,30.35,124629,26.6889193673947,26.9819114961785,26.6889193673947,26.9463972987502,140370.904060538,0.0,1.0
2019-05-29,29.73,29.73,29.57,29.69,173439,26.3959272386109,26.3959272386109,26.2538704488976,26.3604130411826,195346.1010628,0.0,1.0
2019-05-30,29.92,29.95,29.79,29.79,305824,26.5646196763955,26.5912553244668,26.4491985347534,26.4491985347534,344452.666421219,0.0,1.0
2019-05-31,29.65,29.7,29.54,29.62,309978,26.3248988437543,26.3692915905397,26.2272348008263,26.298263195683,349131.358663533,0.0,1.0
2019-06-03,29.75,29.82,29.62,29.65,382390,26.4136843373251,26.4758341828247,26.298263195683,26.3248988437543,430689.727139824,0.0,1.0
2019-06-04,30.17,30.18,29.97,30.04,153074,26.7865834103226,26.7954619596797,26.609012423181,26.6711622686806,172408.795450199,0.0,1.0
2019-06-05,30.13,30.32,30.11,30.32,240902,26.7510692128943,26.9197616506789,26.7333121141801,26.9197616506789,271330.360750642,0.0,1.0
2019-06-06,30.32,30.36,30.19,30.3,121573,26.9197616506789,26.9552758481072,26.8043405090368,26.9020045519647,136928.900330997,0.0,1.0
2019-06-07,30.77,30.87,30.65,30.65,94451,27.3192963717477,27.4080818653185,27.2127537794627,27.2127537794627,106381.117231318,0.0,1.0
2019-06-10,30.89,30.95,30.8,30.8,191786,27.4258389640327,27.4791102601752,27.3459320198189,27.3459320198189,216010.512851378,0.0,1.0
2019-06-11,31.12,31.25,31.04,31.25,48407,27.6300455992456,27.7454667408877,27.559017204389,27.7454667408877,54521.2940235296,0.0,1.0
2019-06-12,31.0,31.2,31.0,31.16,287762,27.5235030069606,27.7010739941023,27.5235030069606,27.665559796674,324109.253017103,0.0,1.0
2019-06-13,31.02,31.06,30.93,31.04,1010224,27.5412601056748,27.5767743031031,27.461353161461,27.559017204389,1137825.51559952,0.0,1.0
2019-06-14,30.6,30.71,30.59,30.7,115065,27.1683610326773,27.2660250756052,27.1594824833202,27.2571465262481,129598.874064028,0.0,1.0
2019-06-17,29.8,29.96,29.79,29.88,153323,27.1090887250243,27.2546408792526,27.099991715385,27.1818648021385,168542.198018716,0.733241,1.0
2019-06-18,30.23,30.26,30.01,30.02,323117,27.5002601395129,27.5275511684307,27.300125927449,27.3092229370882,355190.345852962,0.0,1.0
2019-06-19,30.43,30.49,30.29,30.29,158933,27.6822003322983,27.7367823901339,27.5548421973485,27.5548421973485,174709.059682557,0.0,1.0
2019-06-20,30.69,30.83,30.6,30.8,85705,27.9187225829193,28.0460807178691,27.8368494961659,28.0187896889513,94212.2778786882,0.0,1.0
2019-06-21,30.66,30.74,30.56,30.63,282365,27.8914315540015,27.9642076311157,27.8004614576088,27.8641405250837,310393.20743499,0.0,1.0
2019-06-24,30.68,30.8,30.68,30.8,150098,27.9096255732801,28.0187896889513,27.9096255732801,28.0187896889513,164997.077008755,0.0,1.0
2019-06-25,30.37,30.66,30.37,30.66,1192111,27.6276182744627,27.8914315540015,27.6276182744627,27.8914315540015,1310442.71389348,0.0,1.0
2019-06-26,30.5,30.57,30.46,30.55,182936,27.7458793997732,27.8095584672481,27.7094913612161,27.7913644479695,201094.65335763,0.0,1.0
2019-06-27,30.58,30.64,30.54,30.54,367586,27.8186554768874,27.873237534723,27.7822674383303,27.7822674383303,404073.4423466,0.0,1.0
2019-06-28,30.84,30.93,30.81,30.85,403526,28.0551777275084,28.1370508142618,28.0278866985906,28.0642747371476,443580.930439011,0.0,1.0
2019-07-01,31.08,31.3,30.99,31.3,306497,28.2735059588508,28.4736401709148,28.1916328720974,28.4736401709148,336920.605950462,0.0,1.0
2019-07-02,31.09,31.13,31.05,31.07,284707,28.2826029684901,28.3189910070472,28.246214929933,28.2644089492116,312967.679808735,0.0,1.0
2019-07-03,31.35,31.36,31.27,31.27,145139,28.5191252191111,28.5282222287504,28.446349141997,28.446349141997,159545.835120879,0.0,1.0
2019-07-05,31.09,31.12,30.86,31.1,171940,28.2826029684901,28.3098939974079,28.0733717467869,28.2916999781294,189007.164791572,0.0,1.0
2019-07-08,30.86,30.9,30.83,30.9,99324,28.0733717467869,28.109759785344,28.0460807178691,28.109759785344,109183.131532849,0.0,1.0
2019-07-09,30.68,30.69,30.57,30.58,110228,27.9096255732801,27.9187225829193,27.8095584672481,27.8186554768874,121169.48796467,0.0,1.0
2019-07-10,30.78,30.9,30.73,30.84,588016,28.0005956696728,28.109759785344,27.9551106214764,28.0551777275084,646383.837455394,0.0,1.0
2019-07-11,30.83,30.91,30.74,30.9,160857,28.0460807178691,28.1188567949833,27.9642076311157,28.109759785344,176824.040402919,0.0,1.0
2019-07-12,30.96,30.96,30.82,30.89,271056,28.1643418431796,28.1643418431796,28.0369837082298,28.1006627757047,297961.649760057,0.0,1.0
2019-07-15,30.99,31.04,30.96,31.04,60395,28.1916328720974,28.2371179202938,28.1643418431796,28.2371179202938,66389.9483400428,0.0,1.0
2019-07-16,30.98,31.04,30.94,30.98,616919,28.1825358624581,28.2371179202938,28.1461478239011,28.1825358624581,678155.816540954,0.0,1.0
2019-07-17,31.12,31.25,31.08,31.21,233827,28.3098939974079,28.4281551227184,28.2735059588508,28.3917670841614,257037.212525991,0.0,1.0
2019-07-18,31.32,31.35,31.07,31.1,282971,28.4918341901933,28.5191252191111,28.2644089492116,28.2916999781294,311059.360406164,0.0,1.0
2019-07-19,31.09,31.18,31.05,31.13,335052,28.2826029684901,28.3644760552435,28.246214929933,28.3189910070472,368310.041745642,0.0,1.0
2019-07-22,31.38,31.38,31.25,31.25,148979,28.5464162480289,28.5464162480289,28.4281551227184,28.4281551227184,163767.002462973,0.0,1.0
2019-07-23,31.61,31.63,31.51,31.57,250546,28.7556474697322,28.7738414890107,28.6646773733395,28.7192594311751,275415.779399029,0.0,1.0
2019-07-24,31.79,31.79,31.59,31.59,266215,28.919393643239,28.919393643239,28.7374534504536,28.7374534504536,292640.120826964,0.0,1.0
2019-07-25,31.45,31.78,31.45,31.78,268192,28.6100953155038,28.9102966335997,28.6100953155038,28.9102966335997,294813.362450746,0.0,1.0
2019-07-26,31.54,31.56,31.5,31.56,145149,28.6919684022573,28.7101624215358,28.6555803637002,28.7101624215358,159556.827744165,0.0,1.0
2019-07-29,31.52,31.55,31.48,31.51,150474,28.6737743829787,28.7010654118965,28.6373863444216,28.6646773733395,165410.399644335,0.0,1.0
2019-07-30,31.2,31.25,31.12,31.15,203769,28.3826700745221,28.4281551227184,28.3098939974079,28.3371850263257,223995.585450818,0.0,1.0
2019-07-31,30.83,31.23,30.63,31.17,461227,28.0460807178691,28.4099611034399,27.8641405250837,28.3553790456043,507009.466065617,0.0,1.0
2019-08-01,30.8,31.32,30.68,30.99,544759,28.0187896889513,28.4918341901933,27.9096255732801,28.1916328720974,598833.046904104,0.0,1.0
2019-08-02,30.47,30.65,30.29,30.63,476707,27.7185883708554,27.8823345443622,27.5548421973485,27.8641405250837,524026.046913433,0.0,1.0
2019-08-05,29.73,30.06,29.56,30.04,313600,27.0454096575494,27.3456109756453,26.8907604936818,27.3274169563668,344728.666271006,0.0,1.0
2019-08-06,30.01,30.03,29.75,29.95,271703,27.300125927449,27.3183199467275,27.063603676828,27.2455438696133,298672.872486706,0.0,1.0
2019-08-07,30.15,30.22,29.7,29.79,353096,27.4274840623987,27.4911631298736,27.0181186286316,27.099991715385,388145.131204169,0.0,1.0
2019-08-08,30.4,30.53,30.21,30.27,663802,27.6549093033805,27.773170428691,27.4820661202344,27.53664817807,729692.532296003,0.0,1.0
2019-08-09,30.2,30.3,30.05,30.3,392177,27.4729691105951,27.5639392069878,27.336513966006,27.5639392069878,431105.402270932,0.0,1.0
2019-08-12,29.98,30.19,29.96,30.12,286280,27.2728348985312,27.4638721009558,27.2546408792526,27.4001930334809,314696.819451733,0.0,1.0
2019-08-13,30.26,30.35,29.78,29.78,400124,27.5275511684307,27.6094242551841,27.0908947057458,27.0908947057458,439841.239996876,0.0,1.0
2019-08-14,29.47,29.72,29.43,29.68,562286,26.8088874069284,27.0363126479101,26.7724993683713,26.9999246093531,618099.817738708,0.0,1.0
2019-08-15,29.41,29.59,29.28,29.48,443866,26.7543053490928,26.9180515225996,26.6360442237823,26.8179844165677,487925.172777571,0.0,1.0
2019-08-16,29.9,29.93,29.53,29.57,220064,27.200058821417,27.2273498503348,26.863469464764,26.8998575033211,241908.065096501,0.0,1.0
2019-08-19,30.11,30.22,30.1,30.22,263112,27.3910960238417,27.4911631298736,27.3819990142024,27.4911631298736,289229.1098211,0.0,1.0
2019-08-20,30.01,30.12,29.98,30.11,225468,27.300125927449,27.4001930334809,27.2728348985312,27.3910960238417,247848.478720635,0.0,1.0
2019-08-21,30.27,30.34,30.24,30.3,396690,27.53664817807,27.6003272455449,27.5093571491522,27.5639392069878,436066.373160221,0.0,1.0
2019-08-22,30.13,30.25,30.01,30.24,268338,27.4092900431202,27.5184541587914,27.300125927449,27.5093571491522,294973.854750731,0.0,1.0
2019-08-23,29.68,30.26,29.66,29.99,549737,26.9999246093531,27.5275511684307,26.9817305900745,27.2819319081704,604305.174776224,0.0,1.0
2019-08-26,29.92,29.98,29.82,29.91,354051,27.2182528406955,27.2728348985312,27.1272827443028,27.2091558310563,389194.926728049,0.0,1.0
2019-08-27,29.97,30.13,29.94,30.09,168628,27.2637378888919,27.4092900431202,27.2364468599741,27.3729020045631,185366.407959015,0.0,1.0
2019-08-28,30.07,30.11,29.82,29.89,183006,27.3547079852846,27.3910960238417,27.1272827443028,27.1909618117777,201171.601720637,0.0,1.0
2019-08-29,30.39,30.48,30.32,30.44,273794,27.6458122937412,27.7276853804947,27.5821332262663,27.6912973419376,300971.430015957,0.0,1.0
2019-08-30,30.6,30.71,30.45,30.69,266532,27.8368494961659,27.9369166021979,27.7003943515768,27.9187225829193,292988.586985152,0.0,1.0
2019-09-03,30.43,30.49,30.32,30.42,332114,27.6822003322983,27.7367823901339,27.5821332262663,27.673103322659,365080.409024008,0.0,1.0
2019-09-04,30.97,30.97,30.8,30.8,245754,28.1734388528189,28.1734388528189,28.0187896889513,28.0187896889513,270148.114320041,0.0,1.0
2019-09-05,31.27,31.4,31.26,31.29,332098,28.446349141997,28.5646102673075,28.4372521323577,28.4645431612755,365062.820826749,0.0,1.0
2019-09-06,31.33,31.44,31.32,31.4,142690,28.5009311998326,28.6009983058646,28.4918341901933,28.5646102673075,156853.741677965,0.0,1.0
2019-09-09,31.36,31.41,31.31,31.41,172976,28.5282222287504,28.5737072769468,28.4827371805541,28.5737072769468,190146.000564074,0.0,1.0
2019-09-10,31.36,31.41,31.19,31.22,214554,28.5282222287504,28.5737072769468,28.3735730648828,28.4008640938006,235851.129665528,0.0,1.0
2019-09-11,31.65,31.65,31.36,31.39,516338,28.7920355082892,28.7920355082892,28.5282222287504,28.5555132576682,567590.912260966,0.0,1.0
2019-09-12,31.85,31.9,31.58,31.59,243531,28.9739757010746,29.019460749271,28.7283564408143,28.7374534504536,267704.454163407,0.0,1.0
2019-09-13,31.98,32.05,31.93,31.96,374950,29.0922368263851,29.15591589386,29.0467517781888,29.0740428071066,412168.41013493,0.0,1.0
2019-09-16,31.54,31.61,31.49,31.59,391347,28.6919684022573,28.7556474697322,28.6464833540609,28.7374534504536,430193.014538136,0.0,1.0
2019-09-17,31.67,31.69,31.41,31.45,354057,28.8102295275678,28.8284235468463,28.5737072769468,28.6100953155038,389201.52230202,0.0,1.0
2019-09-18,31.67,31.73,31.47,31.61,79864,28.8102295275678,28.8648115854034,28.6282893347824,28.7556474697322,87791.4866169248,0.0,1.0
2019-09-19,31.73,31.88,31.73,31.79,204947,28.8648115854034,29.0012667299924,28.8648115854034,28.919393643239,225290.516473992,0.0,1.0
2019-09-20,31.48,31.8,31.44,31.73,311486,28.6373863444216,28.9284906528783,28.6009983058646,28.8648115854034,342404.825708198,0.0,1.0
2019-09-23,31.47,31.49,31.31,31.32,137299,28.6282893347824,28.6464833540609,28.4827371805541,28.4918341901933,150927.618464103,0.0,1.0
2019-09-24,31.33,31.58,31.29,31.57,266799,28.5009311998326,28.7283564408143,28.4645431612755,28.7192594311751,293282.090026907,0.0,1.0
2019-09-25,31.26,31.3,30.93,31.09,254083,28.4372521323577,28.4736401709148,28.1370508142618,28.2826029684901,279303.870255536,0.0,1.0
2019-09-26,31.36,31.45,31.29,31.41,282250,28.5282222287504,28.6100953155038,28.4645431612755,28.5737072769468,310266.792267192,0.0,1.0
2019-09-27,31.11,31.34,31.05,31.32,127230,28.3007969877687,28.5100282094719,28.246214929933,28.4918341901933,139859.146076722,0.0,1.0
2019-09-30,31.36,31.41,31.19,31.21,163829,28.5282222287504,28.5737072769468,28.3735730648828,28.3917670841614,180091.048043727,0.0,1.0
2019-10-01,31.15,31.43,31.08,31.37,305598,28.3371850263257,28.5919012962253,28.2735059588508,28.5373192383897,335932.369116987,0.0,1.0
2019-10-02,30.42,30.8,30.33,30.8,154319,27.673103322659,28.0187896889513,27.5912302359056,28.0187896889513,169637.063298072,0.0,1.0
2019-10-03,30.69,30.7,30.35,30.5,135157,27.9187225829193,27.9278195925586,27.6094242551841,27.7458793997732,148572.998556092,0.0,1.0
2019-10-04,31.02,31.02,30.77,30.79,59968,28.2189239010152,28.2189239010152,27.9914986600335,28.009692679312,65920.5633257006,0.0,1.0
2019-10-07,31.06,31.23,31.05,31.07,82686,28.2553119395723,28.4099611034399,28.246214929933,28.2644089492116,90893.6049084325,0.0,1.0
2019-10-08,30.61,30.85,30.6,30.81,134787,27.8459465058052,28.0642747371476,27.8368494961659,28.0278866985906,148166.271494484,0.0,1.0
2019-10-09,30.88,30.96,30.79,30.83,461757,28.0915657660655,28.1643418431796,28.009692679312,28.0460807178691,507592.075099811,0.0,1.0
2019-10-10,31.09,31.12,30.77,30.82,181057,28.2826029684901,28.3098939974079,27.9914986600335,28.0369837082298,199029.139442059,0.0,1.0
2019-10-11,31.63,31.79,31.55,31.58,264745,28.7738414890107,28.919393643239,28.7010654118965,28.7283564408143,291024.205203819,0.0,1.0
2019-10-14,31.69,31.69,31.57,31.63,113767,28.8284235468463,28.8284235468463,28.7192594311751,28.7738414890107,125059.777345834,0.0,1.0
2019-10-15,32.03,32.07,31.73,31.77,87659,29.1377218745815,29.1741099131386,28.8648115854034,28.9011996239605,96360.2364689098,0.0,1.0
2019-10-16,31.8,31.97,31.79,31.9,98967,28.9284906528783,29.0831398167459,28.919393643239,29.019460749271,108790.694881514,0.0,1.0
2019-10-17,32.05,32.11,31.93,32.09,69807,29.15591589386,29.2104979516956,29.0467517781888,29.1923039324171,76736.2053774877,0.0,1.0
2019-10-18,32.08,32.1,31.88,31.98,137064,29.1832069227778,29.2014009420564,29.0012667299924,29.0922368263851,150669.291816866,0.0,1.0
2019-10-21,32.11,32.17,32.07,32.12,54947,29.2104979516956,29.2650800095313,29.1741099131386,29.2195949613349,60401.1671734471,0.0,1.0
2019-10-22,31.93,32.1,31.88,32.01,201442,29.0467517781888,29.2014009420564,29.0012667299924,29.1195278553029,221437.602012003,0.0,1.0
2019-10-23,31.79,31.79,31.65,31.75,134853,28.919393643239,28.919393643239,28.7920355082892,28.8830056046819,148238.822808176,0.0,1.0
2019-10-24,32.0,32.04,31.88,31.97,377466,29.1104308456637,29.1468188842208,29.0012667299924,29.0831398167459,414934.154153863,0.0,1.0
2019-10-25,31.91,31.94,31.8,31.87,203008,29.0285577589102,29.0558487878281,28.9284906528783,28.9921697203532,223159.046818701,0.0,1.0
2019-10-28,32.02,32.08,31.96,31.96,80339,29.1286248649422,29.1832069227778,29.0740428071066,29.0740428071066,88313.6362230433,0.0,1.0
2019-10-29,32.01,32.06,31.91,31.95,109855,29.1195278553029,29.1650129034993,29.0285577589102,29.0649457974673,120759.463116076,0.0,1.0
2019-10-30,32.08,32.09,31.75,31.92,83146,29.1832069227778,29.1923039324171,28.8830056046819,29.0376547685495,91399.2655796209,0.0,1.0
2019-10-31,31.98,32.06,31.83,32.06,176491,29.0922368263851,29.1650129034993,28.9557816817961,29.1650129034993,194009.90764935,0.0,1.0
2019-11-01,32.33,32.33,32.19,32.21,115992,29.4106321637596,29.4106321637596,29.2832740288098,29.3014680480883,127505.636027125,0.0,1.0
2019-11-04,32.35,32.54,32.32,32.46,99757,29.4288261830381,29.6016693661843,29.4015351541203,29.5288932890701,109659.112121163,0.0,1.0
2019-11-05,32.55,32.58,32.42,32.47,167164,29.6107663758235,29.6380574047413,29.492505250513,29.5379902987094,183757.087909842,0.0,1.0
2019-11-06,32.64,32.71,32.57,32.66,87943,29.692639462577,29.7563185300518,29.6289603951021,29.7108334818555,96672.4269702521,0.0,1.0
2019-11-07,32.68,32.79,32.64,32.76,535624,29.729027501134,29.829094607166,29.692639462577,29.8018035782482,588791.285531702,0.0,1.0
2019-11-08,32.71,32.71,32.56,32.6,137928,29.7563185300518,29.7563185300518,29.6198633854628,29.6562514240199,151619.054468837,0.0,1.0
2019-11-11,32.67,32.68,32.6,32.61,53197,29.7199304914948,29.729027501134,29.6562514240199,29.6653484336591,58477.4580982739,0.0,1.0
2019-11-12,32.7,32.78,32.63,32.7,136650,29.7472215204126,29.8199975975267,29.6835424529377,29.7472215204126,150214.197212796,0.0,1.0
2019-11-13,32.6,32.6,32.47,32.5,361335,29.6562514240199,29.6562514240199,29.5379902987094,29.5652813276272,397201.953530083,0.0,1.0
2019-11-14,32.59,32.59,32.44,32.47,64007,29.6471544143806,29.6471544143806,29.5106992697916,29.5379902987094,70360.4838711999,0.0,1.0
2019-11-15,32.87,32.89,32.76,32.79,69283,29.9018706842802,29.9200647035587,29.8018035782482,29.829094607166,76160.1919172643,0.0,1.0
2019-11-18,32.86,32.93,32.71,32.75,88040,29.8927736746409,29.9564527421158,29.7563185300518,29.7927065686089,96779.0554161332,0.0,1.0
2019-11-19,32.76,32.92,32.72,32.92,86149,29.8018035782482,29.9473557324765,29.7654155396911,29.9473557324765,94700.3503526177,0.0,1.0
2019-11-20,32.51,32.65,32.4,32.6,244545,29.5743783372664,29.7017364722162,29.4743112312345,29.6562514240199,268819.106164679,0.0,1.0
2019-11-21,32.36,32.47,32.31,32.47,103306,29.4379231926774,29.5379902987094,29.392438144481,29.5379902987094,113560.394125614,0.0,1.0
2019-11-22,32.43,32.51,32.4,32.47,85114,29.5016022601523,29.5743783372664,29.4743112312345,29.5379902987094,93562.6138424439,0.0,1.0
2019-11-25,32.6,32.6,32.51,32.51,76828,29.6562514240199,29.6562514240199,29.5743783372664,29.5743783372664,84454.1261870818,0.0,1.0
2019-11-26,32.72,32.73,32.59,32.63,97832,29.7654155396911,29.7745125493304,29.6471544143806,29.6835424529377,107543.032138473,0.0,1.0
2019-11-27,32.71,32.71,32.5979,32.65,52810,29.7563185300518,29.7563185300518,29.6543410519956,29.7017364722162,58052.0435770786,0.0,1.0
2019-11-29,32.6,32.74,32.59,32.66,138586,29.6562514240199,29.7836095589697,29.6471544143806,29.7108334818555,152342.369081102,0.0,1.0
2019-12-02,32.3,32.61,32.21,32.56,359156,29.3833411348418,29.6653484336591,29.3014680480883,29.6198633854628,394806.66091591,0.0,1.0
2019-12-03,32.25,32.26,31.98,32.08,97554,29.3378560866454,29.3469530962847,29.0922368263851,29.1832069227778,107237.437211103,0.0,1.0
2019-12-04,32.58,32.61,32.49,32.51,211444,29.6380574047413,29.6653484336591,29.5561843179879,29.5743783372664,232432.423823363,0.0,1.0
2019-12-05,32.67,32.7,32.56,32.68,90966,29.7199304914948,29.7472215204126,29.6198633854628,29.729027501134,99995.4969898224,0.0,1.0
2019-12-06,33.07,33.08,33.03,33.06,774096,30.0838108770656,30.0929078867048,30.0474228385085,30.0747138674263,850934.571574364,0.0,1.0
2019-12-09,32.99,33.17,32.98,33.13,59588,30.0110347999514,30.1747809734583,30.0019377903121,30.1383929349012,65502.8436408059,0.0,1.0
2019-12-10,32.95,33.03,32.83,32.9,310220,29.9746467613943,30.0474228385085,29.8654826457231,29.929161713198,341013.159600101,0.0,1.0
2019-12-11,33.14,33.15,32.9,32.91,135612,30.1474899445404,30.1565869541797,29.929161713198,29.9382587228372,149073.162915637,0.0,1.0
2019-12-12,33.37,33.38,33.06,33.15,244890,30.3567211662437,30.3658181758829,30.0747138674263,30.1565869541797,269198.351668069,0.0,1.0
2019-12-13,33.56,33.71,33.42,33.46,89575,30.5295643493898,30.6660194939788,30.40220621444,30.4385942529971,98466.4230906421,0.0,1.0
2019-12-16,33.73,33.77,33.69,33.74,181213,30.8102744146326,30.8468119472915,30.7737368819737,30.8194087977973,198385.590720253,0.138574,1.0
2019-12-17,33.54,33.6,33.51,33.59,107432,30.6367211345027,30.6915274334911,30.6093179850085,30.6823930503264,117612.758368651,0.0,1.0
2019-12-18,33.44,33.57,33.41,33.55,195326,30.5453773028554,30.6641242839969,30.5179741533612,30.6458555176675,213836.004552787,0.0,1.0
2019-12-19,33.44,33.44,33.3,33.37,91143,30.5453773028554,30.5453773028554,30.4174959385492,30.4814366207023,99780.1366072858,0.0,1.0
2019-12-20,33.51,33.58,33.51,33.54,59165,30.6093179850085,30.6732586671616,30.6093179850085,30.6367211345027,64771.7518884617,0.0,1.0
2019-12-23,33.63,33.67,33.59,33.64,121804,30.7189305829853,30.7554681156442,30.6823930503264,30.72806496615,133346.716251537,0.0,1.0
2019-12-24,33.55,33.57,33.45,33.57,36563,30.6458555176675,30.6641242839969,30.5545116860202,30.6641242839969,40027.8807453363,0.0,1.0
2019-12-26,33.76,33.76,33.59,33.59,56895,30.8376775641268,30.8376775641268,30.6823930503264,30.6823930503264,62286.6360803519,0.0,1.0
2019-12-27,33.83,33.92,33.82,33.91,52643,30.9016182462799,30.9838276947625,30.8924838631152,30.9746933115977,57631.6966900073,0.0,1.0
2019-12-30,33.72,33.93,33.68,33.93,187673,30.8011400314679,30.9929620779272,30.7646024988089,30.9929620779272,205457.770508971,0.0,1.0
2019-12-31,33.86,33.86,33.61,33.74,323589,30.9290213957741,30.9290213957741,30.7006618166558,30.8194087977973,354253.805828368,0.0,1.0
2020-01-02,34.21,34.24,34.07,34.11,329542,31.2487248065396,31.2761279560338,31.1208434422334,31.1573809748923,360770.939927786,0.0,1.0
2020-01-03,33.81,33.97,33.69,33.77,201188,30.8833494799504,31.0294996105861,30.7737368819737,30.8468119472915,220253.515066946,0.0,1.0
2020-01-06,33.76,33.77,33.56,33.58,173329,30.8376775641268,30.8468119472915,30.6549899008322,30.6732586671616,189754.466036933,0.0,1.0
2020-01-07,33.7,33.83,33.7,33.77,232213,30.7828712651384,30.9016182462799,30.7828712651384,30.8468119472915,254218.589052233,0.0,1.0
2020-01-08,33.84,33.97,33.71,33.73,623231,30.9107526294446,31.0294996105861,30.7920056483031,30.8102744146326,682291.28202819,0.0,1.0
2020-01-09,33.91,34.02,33.86,34.0,222702,30.9746933115977,31.0751715264097,30.9290213957741,31.0569027600803,243806.282245655,0.0,1.0
2020-01-10,33.74,33.92,33.7,33.86,556355,30.8194087977973,30.9838276947625,30.7828712651384,30.9290213957741,609077.799744868,0.0,1.0
2020-01-13,33.91,33.93,33.69,33.75,224527,30.9746933115977,30.9929620779272,30.7737368819737,30.828543180962,245804.227774202,0.0,1.0
2020-01-14,34.0,34.06,33.84,33.84,469456,31.0569027600803,31.1117090590687,30.9107526294446,30.9107526294446,513943.844410541,0.0,1.0
2020-01-15,33.92,34.05,33.91,33.96,212658,30.9838276947625,31.1025746759039,30.9746933115977,31.0203652274214,232810.465868274,0.0,1.0
2020-01-16,34.07,34.09,33.96,34.02,196330,31.1208434422334,31.1391122085629,31.0203652274214,31.0751715264097,214935.148284656,0.0,1.0
2020-01-17,34.14,34.14,34.05,34.13,67895,31.1847841243865,31.1847841243865,31.1025746759039,31.1756497412218,74329.0474852887,0.0,1.0
2020-01-21,33.83,33.95,33.81,33.94,135801,30.9016182462799,31.0112308442566,30.8833494799504,31.0020964610919,148670.137381982,0.0,1.0
2020-01-22,33.83,33.96,33.83,33.88,443482,30.9016182462799,31.0203652274214,30.9016182462799,30.9472901621035,485508.426789466,0.0,1.0
2020-01-23,33.64,33.68,33.43,33.68,76309,30.72806496615,30.7646024988089,30.5362429196907,30.7646024988089,83540.3974453921,0.0,1.0
2020-01-24,33.7,33.93,33.63,33.86,439915,30.7828712651384,30.9929620779272,30.7189305829853,30.9290213957741,481603.401200247,0.0,1.0
2020-01-27,32.84,33.0,32.82,32.96,156700,29.9973143129717,30.1434644436073,29.9790455466422,30.1069269109484,171549.624286689,0.0,1.0
2020-01-28,33.17,33.2,32.9,32.92,95979,30.2987489574077,30.3261521069019,30.05212061196,30.0703893782895,105074.418566765,0.0,1.0
2020-01-29,33.25,33.4,33.17,33.29,117349,30.3718240227256,30.5088397701965,30.2987489574077,30.4083615553845,128469.539632537,0.0,1.0
2020-01-30,33.33,33.34,33.04,33.06,240326,30.4448990880434,30.4540334712081,30.1800019762663,30.1982707425957,263100.41484571,0.0,1.0
2020-01-31,32.69,33.08,32.57,33.08,276674,29.8602985655007,30.2165395089252,29.750685967524,30.2165395089252,302892.921186314,0.0,1.0
2020-02-03,32.99,33.06,32.83,32.83,156505,30.1343300604426,30.1982707425957,29.9881799298069,29.9881799298069,171336.145175419,0.0,1.0
2020-02-04,33.64,33.71,33.53,33.59,73621,30.72806496615,30.7920056483031,30.627586751338,30.6823930503264,80597.6700038948,0.0,1.0
2020-02-05,34.07,34.13,33.985,34.11,146344,31.1208434422334,31.1756497412218,31.0432011853332,31.1573809748923,160212.241331277,0.0,1.0
2020-02-06,34.23,34.28,34.16,34.28,82066,31.2669935728691,31.3126654886927,31.203052890716,31.3126654886927,89842.9576688665,0.0,1.0
2020-02-07,33.92,34.01,33.85,33.93,630619,30.9838276947625,31.066037143245,30.9198870126093,30.9929620779272,690379.403433613,0.0,1.0
2020-02-10,34.06,34.06,33.82,33.82,283080,31.1117090590687,31.1117090590687,30.8924838631152,30.8924838631152,309905.983682679,0.0,1.0
2020-02-11,34.38,34.44,34.26,34.26,80713,31.40400932034,31.4588156193284,31.2943967223633,31.2943967223633,88361.7410660594,0.0,1.0
2020-02-12,34.66,34.67,34.56,34.64,95751,31.6597720489524,31.6689064321172,31.5684282173051,31.641503282623,104824.812221281,0.0,1.0
2020-02-13,34.58,34.66,34.44,34.57,146285,31.5866969836346,31.6597720489524,31.4588156193284,31.5775626004699,160147.65021556,0.0,1.0
2020-02-14,34.56,34.65,34.48,34.64,62180,31.5684282173051,31.6506376657877,31.4953531519873,31.641503282623,68072.4673780876,0.0,1.0
2020-02-18,34.19,34.21,34.11,34.12,89469,31.2304560402101,31.2487248065396,31.1573809748923,31.166515358057,97947.5005443891,0.0,1.0
2020-02-19,34.36,34.39,34.27,34.29,74456,31.3857405540105,31.4131437035047,31.303531105528,31.3217998718574,81511.7985059969,0.0,1.0
2020-02-20,34.24,34.38,34.04,34.32,170526,31.2761279560338,31.40400932034,31.0934402927392,31.3492030213516,186685.840658021,0.0,1.0
2020-02-21,33.93,34.11,33.85,34.06,175371,30.9929620779272,31.1573809748923,30.9198870126093,31.1117090590687,191989.975499559,0.0,1.0
2020-02-24,32.46,32.74,32.31,32.39,136668,29.6502077527119,29.9059704813244,29.513192005241,29.5862670705588,149619.298353626,0.0,1.0
2020-02-25,31.78,32.56,31.73,32.52,788996,29.0290696975103,29.7415515843592,28.9833977816867,29.7050140517003,863764.94807722,0.0,1.0
2020-02-26,31.73,32.22,31.69,31.97,177880,28.9833977816867,29.4309825567584,28.9468602490278,29.2026229776402,194736.740064558,0.0,1.0
2020-02-27,30.7,31.56,30.69,31.19,370130,28.0425563157196,28.8281132678863,28.0334219325548,28.4901410907913,405205.248482655,0.0,1.0
2020-02-28,30.44,30.51,29.63,29.8,668135,27.8050623534366,27.8690030355897,27.0651773170935,27.2204618308939,731450.594912487,0.0,1.0
2020-03-02,31.22,31.23,30.37,30.62,883252,28.5175442402855,28.5266786234502,27.7411216712835,27.9694812504017,966953.087112102,0.0,1.0
2020-03-03,30.93,31.91,30.71,31.57,847559,28.2526471285083,29.1478166786518,28.0516906988843,28.837247651051,927877.65163243,0.0,1.0
2020-03-04,32.11,32.12,31.27,31.47,594564,29.3305043419464,29.3396387251111,28.5632161561091,28.7459038194037,650907.663142252,0.0,1.0
2020-03-05,31.07,31.58,30.91,31.3,400731,28.3805284928145,28.8463820342157,28.2343783621789,28.5906193056033,438706.142246517,0.0,1.0
2020-03-06,30.68,30.82,30.25,30.56,1027943,28.0242875493901,28.1521689136963,27.6315090733067,27.9146749514133,1125355.68243862,0.0,1.0
2020-03-09,28.33,29.31,27.37,28.52,487318,25.8777075056787,26.7728770558221,25.0008067218646,26.0512607858085,533498.531002811,0.0,1.0
2020-03-10,29.25,29.31,28.11,29.22,467686,26.7180707568338,26.7728770558221,25.6767510760546,26.6906676073396,512006.110939019,0.0,1.0
2020-03-11,27.57,28.55,27.31,28.45,568695,25.1834943851592,26.0786639353027,24.9460004228763,25.9873201036554,622587.19581186,0.0,1.0
2020-03-12,24.86,25.75,24.34,25.5,617963,22.7080765475175,23.5210366491785,22.2330886229516,23.2926770700602,676524.061729899,0.0,1.0
2020-03-13,25.81,26.16,24.14,26.14,482729,23.5758429481668,23.8955463589324,22.050400959657,23.8772775926029,528474.655917607,0.0,1.0
2020-03-16,23.13,24.15,22.21,22.58,177436,21.1278282600193,22.0595353428217,20.2874650088642,20.6254371859592,194250.664549668,0.0,1.0
2020-03-17,24.04,24.3,23.01,23.36,220871,21.9590571280097,22.1965510902927,21.0182156620426,21.3379190728081,241801.76812907,0.0,1.0
2020-03-18,22.43,23.37,21.62,22.61,288355,20.4884214384883,21.3470534559728,19.7485364021452,20.6528403354534,315680.867333682,0.0,1.0
2020-03-19,23.12,23.55,22.23,22.44,89907,21.1186938768546,21.511472352938,20.3057337751937,20.497555821653,98427.0074712401,0.0,1.0
2020-03-20,22.58,24.04,22.58,23.62,391801,20.6254371859592,21.9590571280097,20.6254371859592,21.5754130350911,428929.893715054,0.0,1.0
2020-03-23,23.11,23.56,22.8,23.22,147346,21.1095594936899,21.5206067361027,20.8263936155832,21.2100377085019,161309.1955338,0.0,1.0
2020-03-24,24.82,25.07,24.4,24.61,146760,22.6715390148586,22.8998985939768,22.28789492194,22.4797169683993,160667.663435319,0.0,1.0
2020-03-25,25.35,25.99,24.66,25.03,115315,23.1556613225893,23.740261845132,22.5253888842229,22.8633610613179,126242.788287297,0.0,1.0
2020-03-26,26.65,26.71,25.59,25.6,228953,24.3431311340041,24.3979374329925,23.3748865185428,23.3840209017075,250649.656217679,0.0,1.0
2020-03-27,25.64,26.15,25.26,25.61,126002,23.4205584343664,23.8864119757676,23.0734518741067,23.3931552848722,137942.53834953,0.0,1.0
2020-03-30,26.38,26.39,25.64,25.76,120094,24.0965027885564,24.1056371717211,23.4205584343664,23.5301710323432,131474.668660406,0.0,1.0
2020-03-31,25.99,26.35,25.75,26.17,183239,23.740261845132,24.0690996390622,23.5210366491785,23.9046807420971,200603.583948108,0.0,1.0
2020-04-01,24.86,25.48,24.82,25.21,321677,22.7080765475175,23.2744083037308,22.6715390148586,23.0277799582831,352160.615773256,0.0,1.0
2020-04-02,25.28,25.38,24.82,24.82,65859,23.0917206404362,23.1830644720835,22.6715390148586,22.6715390148586,72100.1066107021,0.0,1.0
2020-04-03,24.81,25.0,24.65,24.93,162615,22.6624046316939,22.8359579118237,22.5162545010582,22.7720172296706,178025.157328525,0.0,1.0
2020-04-06,26.42,26.57,25.73,25.84,104795,24.1330403212153,24.2700560686863,23.502767882849,23.603246097661,114725.863925485,0.0,1.0
2020-04-07,26.57,27.3,26.57,27.3,380473,24.2700560686863,24.9368660397115,24.2700560686863,24.9368660397115,416528.399497315,0.0,1.0
2020-04-08,27.09,27.18,26.62,26.79,103858,24.7450439932522,24.8272534417348,24.3157279845099,24.4710124983103,113700.069426719,0.0,1.0
2020-04-09,27.56,27.77,27.33,27.58,81707,25.1743600019945,25.3661820484538,24.9642691892057,25.1926287683239,89449.9371511964,0.0,1.0
2020-04-13,27.19,27.84,26.94,27.55,84535,24.8363878248995,25.4301227306069,24.6080282457813,25.1652256188298,92545.9316469383,0.0,1.0
2020-04-14,27.75,27.97,27.65,27.76,426228,25.3479132821244,25.5488697117484,25.2565694504771,25.3570476652891,466619.357118485,0.0,1.0
2020-04-15,26.89,27.08,26.81,26.93,59469,24.5623563299576,24.7359096100875,24.4892812646398,24.5988938626165,65104.5603491072,0.0,1.0
2020-04-16,27.17,27.25,26.85,27.23,268305,24.81811905857,24.8911941238879,24.5258187972987,24.8729253575584,293730.835636504,0.0,1.0
2020-04-17,27.75,27.88,27.48,27.88,214115,25.3479132821244,25.4666602632658,25.1012849366767,25.4666602632658,234405.537997092,0.0,1.0
2020-04-20,27.63,28.07,27.56,27.56,96858,25.2383006841476,25.6402135433957,25.1743600019945,25.1743600019945,106036.716714487,0.0,1.0
2020-04-21,27.07,27.45,26.87,27.33,83259,24.7267752269227,25.0738817871825,24.5440875636282,24.9642691892057,91149.0119239658,0.0,1.0
2020-04-22,27.66,27.72,27.47,27.61,161823,25.2657038336418,25.3205101326302,25.0921505535119,25.2200319178181,177158.10370737,0.0,1.0
2020-04-23,27.31,27.98,27.2,27.59,271645,24.9460004228763,25.5580040949131,24.8455222080642,25.2017631514887,297387.349644911,0.0,1.0
2020-04-24,27.8,27.83,27.38,27.57,164893,25.393585197948,25.4209883474422,25.0099411050294,25.1834943851592,180519.03125402,0.0,1.0
2020-04-27,28.03,28.08,27.88,27.94,144797,25.6036760107368,25.6493479265604,25.4666602632658,25.5214665622542,158518.640381874,0.0,1.0
2020-04-28,28.01,28.56,28.01,28.56,72050,25.5854072444073,26.0877983184674,25.5854072444073,26.0877983184674,78877.7947023353,0.0,1.0
2020-04-29,28.88,28.98,28.56,28.57,83073,26.3800985797388,26.4714424113861,26.0877983184674,26.0969327016322,90945.3856947549,0.0,1.0
2020-04-30,28.46,28.73,28.3,28.73,192816,25.9964544868201,26.2430828322678,25.8503043561845,26.2430828322678,211088.145223116,0.0,1.0
2020-05-01,27.8,28.09,27.61,28.06,98123,25.393585197948,25.6584823097252,25.2200319178181,25.631079160231,107421.594026055,0.0,1.0
2020-05-04,27.82,27.84,27.47,27.56,94329,25.4118539642775,25.4301227306069,25.0921505535119,25.1743600019945,103268.056856024,0.0,1.0
2020-05-05,27.82,28.1,27.8,27.82,127594,25.4118539642775,25.6676166928899,25.393585197948,25.4118539642775,139685.403709226,0.0,1.0
2020-05-06,27.73,28.02,27.7,28.02,34083,25.3296445157949,25.594541627572,25.3022413663007,25.594541627572,37312.8643558597,0.0,1.0
2020-05-07,28.33,28.45,28.09,28.2,75577,25.8777075056787,25.9873201036554,25.6584823097252,25.7589605245372,82739.029704627,0.0,1.0
2020-05-08,28.87,28.87,28.63,28.63,168012,26.3709641965741,26.3709641965741,26.1517390006205,26.1517390006205,183933.602269656,0.0,1.0
2020-05-11,28.8,28.9,28.56,28.62,93771,26.3070235144209,26.3983673460682,26.0877983184674,26.1426046174558,102657.178168393,0.0,1.0
2020-05-12,28.37,29.01,28.36,28.99,28681,25.9142450383376,26.4988455608803,25.9051106551728,26.4805767945508,31398.9455913626,0.0,1.0
2020-05-13,28.11,28.59,27.9,28.55,391605,25.6767510760546,26.1152014679616,25.4849290295953,26.0786639353027,428715.319839112,0.0,1.0
2020-05-14,28.1,28.13,27.19,27.44,297546,25.6676166928899,25.6950198423841,24.8363878248995,25.0647474040177,325742.849444844,0.0,1.0
2020-05-15,27.84,27.97,27.63,27.69,110909,25.4301227306069,25.5488697117484,25.2383006841476,25.293106983136,121419.255137284,0.0,1.0
2020-05-18,29.08,29.18,28.51,28.51,83650,26.5627862430334,26.6541300746807,26.0421264026438,26.0421264026438,91577.0649111774,0.0,1.0
2020-05-19,28.85,29.23,28.83,28.98,100537,26.3526954302446,26.6998019905043,26.3344266639151,26.4714424113861,110064.355947102,0.0,1.0
2020-05-20,29.82,29.92,29.56,29.56,57406,27.2387305972234,27.3300744288707,27.0012366349404,27.0012366349404,62846.0608283449,0.0,1.0
2020-05-21,29.45,29.85,29.36,29.82,54829,26.9007584201284,27.2661337467175,26.8185489716458,27.2387305972234,60024.8522655702,0.0,1.0
2020-05-22,29.43,29.45,29.05,29.26,42391,26.8824896537989,26.9007584201284,26.5353830935392,26.7272051399985,46408.1692606064,0.0,1.0
2020-05-26,29.9,30.1,29.78,29.97,41816,27.3118056625412,27.4944933258358,27.2021930645644,27.3757463446943,45778.6795735301,0.0,1.0
2020-05-27,30.17,30.2,29.73,29.99,85295,27.5584340079889,27.5858371574831,27.1565211487408,27.3940151110238,93377.9527985521,0.0,1.0
2020-05-28,30.4,30.87,30.38,30.54,119161,27.7685248207777,28.19784082952,27.7502560544482,27.8964061850839,130453.253220332,0.0,1.0
2020-05-29,30.72,30.75,30.39,30.62,399372,28.060825082049,28.0882282315432,27.7593904376129,27.9694812504017,437218.35705567,0.0,1.0
2020-06-01,31.1,31.11,30.75,30.79,790554,28.4079316423087,28.4170660254735,28.0882282315432,28.1247657642021,865470.591438029,0.0,1.0
2020-06-02,31.5,31.51,31.22,31.3,126967,28.7733069688979,28.7824413520626,28.5175442402855,28.5906193056033,138998.986259145,0.0,1.0
2020-06-03,32.38,32.53,31.83,31.93,130902,29.5771326873941,29.7141484348651,29.074741613334,29.1660854449813,143306.885248093,0.0,1.0
2020-06-04,32.65,32.73,32.31,32.31,58570,29.8237610328418,29.8968360981596,29.513192005241,29.513192005241,64120.3669079219,0.0,1.0
2020-06-05,32.96,33.31,32.93,33.13,110064,30.1069269109484,30.426630321714,30.0795237614542,30.2622114247488,120494.17898845,0.0,1.0
2020-06-08,33.02,33.05,32.66,32.98,73539,30.1617332099368,30.189136359431,29.8328954160065,30.1251956772779,80507.8993006943,0.0,1.0
2020-06-09,32.67,32.91,32.32,32.49,309522,29.8420297991713,30.0612549951248,29.5223263884057,29.6776109022061,338853.7511708,0.0,1.0
2020-06-10,32.6,32.93,32.51,32.87,100676,29.7780891170182,30.0795237614542,29.6958796685356,30.0247174624659,110216.528236673,0.0,1.0
2020-06-11,31.02,32.03,30.95,31.91,524394,28.3348565769909,29.2574292766286,28.2709158948378,29.1478166786518,574088.026025487,0.0,1.0
2020-06-12,31.73,32.02,31.24,31.98,190424,28.9833977816867,29.2482948934639,28.5358130066149,29.2117573608049,208469.468124878,0.0,1.0
2020-06-15,31.8,31.87,30.98,30.98,123097,29.2217887403964,29.2861134325923,28.4682709175309,28.4682709175309,133957.73389425,0.190982,1.0
2020-06-16,32.22,32.51,31.95,32.33,205170,29.6077368935715,29.8742249040971,29.3596273665304,29.7088185527364,223271.958399337,0.0,1.0
2020-06-17,32.55,32.81,32.44,32.67,261117,29.9109818710662,30.149902156365,29.8099002119013,30.0212527719733,284155.110207923,0.0,1.0
2020-06-18,32.4,32.59,32.33,32.45,54157,29.7731432449322,29.9477388380352,29.7088185527364,29.8190894536435,58935.2217723492,0.0,1.0
2020-06-19,32.35,32.89,32.25,32.84,134689,29.7271970362209,30.2234160903031,29.6353046187983,30.1774698815918,146572.48527976,0.0,1.0
2020-06-22,32.85,32.88,32.55,32.7,106972,30.1866591233341,30.2142268485608,29.9109818710662,30.0488204972001,116410.040132055,0.0,1.0
2020-06-23,33.12,33.46,33.11,33.37,67833,30.4347686503752,30.7472028696121,30.4255794086329,30.6644996939317,73817.8425408305,0.0,1.0
2020-06-24,32.4,32.99,32.31,32.9,134318,29.7731432449322,30.3153085077257,29.6904400692519,30.2326053320454,146168.752294595,0.0,1.0
2020-06-25,32.77,32.79,32.17,32.4,660142,30.113145189396,30.1315236728805,29.5617906848602,29.7731432449322,718385.715073621,0.0,1.0
2020-06-26,32.37,32.8,32.33,32.8,316897,29.7455755197054,30.1407129146227,29.7088185527364,30.1407129146227,344856.527761733,0.0,1.0
2020-06-29,32.58,32.63,32.32,32.37,156608,29.938549596293,29.9844958050043,29.6996293109941,29.7455755197054,170425.378276567,0.0,1.0
2020-06-30,32.71,32.8,32.44,32.46,170401,30.0580097389424,30.1407129146227,29.8099002119013,29.8282786953858,185435.3218463,0.0,1.0
2020-07-01,32.96,33.04,32.72,32.81,240196,30.2877407824989,30.361254716437,30.0671989806846,30.149902156365,261388.269823498,0.0,1.0
2020-07-02,33.19,33.43,33.16,33.28,77062,30.499093342571,30.7196351443853,30.4715256173442,30.5817965182514,83861.1086326933,0.0,1.0
2020-07-06,34.0,34.23,33.83,33.91,187107,31.2434219236943,31.4547744837664,31.0872048140758,31.1607187480139,203615.276698468,0.0,1.0
2020-07-07,33.63,33.96,33.62,33.83,194745,30.9034199792306,31.2066649567253,30.8942307374883,31.0872048140758,211927.170339128,0.0,1.0
2020-07-08,34.13,34.13,33.75,33.84,147205,31.3628820663437,31.3628820663437,31.0136908801377,31.0963940558181,160192.760326434,0.0,1.0
2020-07-09,33.77,34.24,33.54,34.24,147500,31.0320693636223,31.4639637255086,30.8207168035502,31.4639637255086,160513.787902238,0.0,1.0
2020-07-10,34.03,34.07,33.71,33.9,852668,31.2709896489211,31.3077466158901,30.9769339131687,31.1515295062717,927898.105105257,0.0,1.0
2020-07-13,33.91,34.59,33.86,34.29,200861,31.1607187480139,31.7855871864878,31.1147725393026,31.5099099342199,218582.779334451,0.0,1.0
2020-07-14,34.38,34.42,33.85,33.85,99042,31.5926131099003,31.6293700768693,31.1055832975604,31.1055832975604,107780.383602803,0.0,1.0
2020-07-15,34.28,34.74,34.16,34.65,234916,31.5007206924777,31.9234258126218,31.3904497915705,31.8407226369414,255642.420331133,0.0,1.0
2020-07-16,34.22,34.36,34.0,34.0,243500,31.4455852420241,31.5742346264158,31.2434219236943,31.2434219236943,264983.778672508,0.0,1.0
2020-07-17,34.36,34.38,34.17,34.35,189888,31.5742346264158,31.5926131099003,31.3996390333128,31.5650453846735,206641.641743594,0.0,1.0
2020-07-20,34.74,34.77,34.45,34.53,111478,31.9234258126218,31.9509935378486,31.6569378020961,31.7304517360342,121313.600323835,0.0,1.0
2020-07-21,34.72,35.07,34.65,35.06,229574,31.9050473291372,32.2266707901164,31.8407226369414,32.2174815483742,249829.100636396,0.0,1.0
2020-07-22,35.0,35.0,34.81,34.86,62480,32.1623460979206,32.1623460979206,31.9877505048176,32.0336967135289,67992.5523263175,0.0,1.0
2020-07-23,34.91,35.32,34.81,35.13,138205,32.0796429222402,32.456401833673,31.9877505048176,32.28180624057,150398.698691721,0.0,1.0
2020-07-24,34.41,34.58,34.31,34.43,154052,31.6201808351271,31.7763979447456,31.5282884177045,31.6385593186116,167643.864772309,0.0,1.0
2020-07-27,35.01,35.12,34.81,34.86,136705,32.1715353396629,32.2726169988278,31.9877505048176,32.0336967135289,148766.355085935,0.0,1.0
2020-07-28,34.81,35.03,34.78,34.87,63384,31.9877505048176,32.1899138231474,31.9601827795908,32.0428859552712,68976.3114060709,0.0,1.0
2020-07-29,35.01,35.08,34.73,34.83,134886,32.1715353396629,32.2358600318587,31.9142365708795,32.0061289883021,146786.866406653,0.0,1.0
2020-07-30,34.52,34.56,33.825,34.1,169770,31.721262494292,31.758019461261,31.0826101932047,31.3353143411169,184748.6493028,0.0,1.0
2020-07-31,33.96,34.59,33.72,34.56,228075,31.2066649567253,31.7855871864878,30.9861231549109,31.758019461261,248197.845259681,0.0,1.0
2020-08-03,34.76,34.79,34.35,34.46,179945,31.9418042961063,31.9693720213331,31.5650453846735,31.6661270438384,195821.380095378,0.0,1.0
2020-08-04,34.84,34.85,34.45,34.5,80794,32.0153182300444,32.0245074717867,31.6569378020961,31.7028840108075,87922.3795238876,0.0,1.0
2020-08-05,35.09,35.4,35.05,35.26,226869,32.245049273601,32.5299157676111,32.2082923066319,32.4012663832194,246885.441000629,0.0,1.0
2020-08-06,35.23,35.28,34.92,35.06,117013,32.3736986579926,32.419644866704,32.0888321639825,32.2174815483742,127336.948229184,0.0,1.0
2020-08-07,34.95,35.04,34.74,34.9,189017,32.1163998892093,32.1991030648897,31.9234258126218,32.070453680498,205693.794223168,0.0,1.0
2020-08-10,34.86,34.89,34.6,34.86,102039,32.0336967135289,32.0612644387557,31.7947764282301,32.0336967135289,111041.806127163,0.0,1.0
2020-08-11,34.8,35.25,34.74,35.25,760638,31.9785612630753,32.3920771414772,31.9234258126218,32.3920771414772,827748.383744967,0.0,1.0
2020-08-12,35.73,35.86,35.49,35.54,247688,32.8331607451058,32.9526208877552,32.6126189432915,32.6585651520028,269541.282019861,0.0,1.0
2020-08-13,35.53,35.78,35.47,35.67,93583,32.6493759102605,32.8791069538171,32.594240459807,32.7780252946522,101839.741106815,0.0,1.0
2020-08-14,35.15,35.3,35.09,35.18,102191,32.3001847240545,32.4380233501885,32.245049273601,32.3277524492813,111207.216945882,0.0,1.0
2020-08-17,35.56,35.59,35.46,35.5,119663,32.6769436354873,32.7045113607141,32.5850512180647,32.6218081850338,130220.755266071,0.0,1.0
2020-08-18,35.5,35.77,35.42,35.75,1269951,32.6218081850338,32.8699177120749,32.5482942510957,32.8515392285903,1381997.59634057,0.0,1.0
2020-08-19,35.22,35.69,35.22,35.69,132738,32.3645094162504,32.7964037781367,32.3645094162504,32.7964037781367,144449.350363168,0.0,1.0
2020-08-20,35.05,35.08,34.81,34.82,82632,32.2082923066319,32.2358600318587,31.9877505048176,31.9969397465599,89922.5445555101,0.0,1.0
2020-08-21,34.88,34.91,34.5,34.51,159782,32.0520751970135,32.0796429222402,31.7028840108075,31.7120732525497,173879.417346409,0.0,1.0
2020-08-24,35.465,35.61,35.31,35.61,118020,32.5896458389358,32.7228898441986,32.4472125919308,32.7228898441986,128432.794903201,0.0,1.0
2020-08-25,35.7,35.81,35.45,35.81,87269,32.805593019879,32.9066746790439,32.5758619763224,32.9066746790439,94968.6627555282,0.0,1.0
2020-08-26,36.14,36.1885,35.8,35.81,76493,33.2099196565386,33.2544874789886,32.8974854373016,32.9066746790439,83241.9062915653,0.0,1.0
2020-08-27,35.74,36.3,35.57,36.29,131269,32.8423499868481,33.3569475244148,32.6861328772296,33.3477582826725,142850.741858569,0.0,1.0
2020-08-28,35.87,35.88,35.56,35.79,135006,32.9618101294975,32.9709993712398,32.6769436354873,32.8882961955594,146917.453895115,0.0,1.0
2020-08-31,35.34,35.67,35.3,35.55,198359,32.4747803171576,32.7780252946522,32.4380233501885,32.6677543937451,215860.0302,0.0,1.0
2020-09-01,35.67,35.75,35.53,35.66,142354,32.7780252946522,32.8515392285903,32.6493759102605,32.76883605291,154913.761105323,0.0,1.0
2020-09-02,36.35,36.36,35.8,36.01,102086,33.4028937331261,33.4120829748684,32.8974854373016,33.0904595138892,111092.952893477,0.0,1.0
2020-09-03,35.03,35.96,34.87,35.95,199193,32.1899138231474,33.0445133051779,32.0428859552712,33.0353240634356,216767.613244817,0.0,1.0
2020-09-04,34.87,35.02,34.04,34.88,147089,32.0428859552712,32.1807245814051,31.2801788906634,32.0520751970135,160066.525754253,0.0,1.0
2020-09-08,34.11,34.43,33.938,34.0,416210,31.3445035828592,31.6385593186116,31.1864486248923,31.2434219236943,452931.821442647,0.0,1.0
2020-09-09,35.07,35.25,34.92,34.94,150537,32.2266707901164,32.3920771414772,32.0888321639825,32.107210647467,163818.739589419,0.0,1.0
2020-09-10,34.85,35.51,34.79,35.46,907695,32.0245074717867,32.630997426776,31.9693720213331,32.5850512180647,987780.086168961,0.0,1.0
2020-09-11,35.22,35.44,35.01,35.28,120394,32.3645094162504,32.5666727345802,32.1715353396629,32.419644866704,131016.250716624,0.0,1.0
2020-09-14,35.44,35.61,35.34,35.61,86718,32.5666727345802,32.7228898441986,32.4747803171576,32.7228898441986,94369.0485376696,0.0,1.0
2020-09-15,35.63,35.84,35.56,35.8,44733,32.7412683276832,32.9342424042707,32.6769436354873,32.8974854373016,48679.7510117343,0.0,1.0
2020-09-16,35.44,35.75,35.4,35.75,68358,32.5666727345802,32.8515392285903,32.5299157676111,32.8515392285903,74389.1628028554,0.0,1.0
2020-09-17,35.43,35.5,35.0001,35.0001,144060,32.5574834928379,32.6218081850338,32.162437990338,32.162437990338,156770.279899637,0.0,1.0
2020-09-18,35.19,35.46,35.02,35.44,555573,32.3369416910236,32.5850512180647,32.1807245814051,32.5666727345802,604590.689398034,0.0,1.0
2020-09-21,34.45,34.45,33.9,34.25,269246,31.6569378020961,31.6569378020961,31.1515295062717,31.4731529672509,293001.32432221,0.0,1.0
2020-09-22,34.59,34.61,34.26,34.55,68658,31.7855871864878,31.8039656699723,31.4823422089931,31.7488302195188,74715.6315240127,0.0,1.0
2020-09-23,34.0,34.66,34.0,34.62,153041,31.2434219236943,31.8499118786837,31.2434219236943,31.8131549117146,166543.66518201,0.0,1.0
2020-09-24,34.17,34.42,33.84,33.98,194688,31.3996390333128,31.6293700768693,31.0963940558181,31.2250434402098,211865.141282108,0.0,1.0
2020-09-25,34.2,34.23,33.6,33.72,81590,31.4272067585396,31.4547744837664,30.8758522540038,30.9861231549109,88788.6098640243,0.0,1.0
2020-09-28,34.81,34.86,34.69,34.74,94648,31.9877505048176,32.0336967135289,31.8774796039104,31.9234258126218,102998.705066922,0.0,1.0
2020-09-29,34.91,35.08,34.79,34.89,188191,32.0796429222402,32.2358600318587,31.9693720213331,32.0612644387557,204794.917010916,0.0,1.0
2020-09-30,34.83,35.145,34.74,34.9,186300,32.0061289883021,32.2955901031834,31.9234258126218,32.070453680498,202737.075838556,0.0,1.0
2020-10-01,35.42,35.45,35.11,35.27,267735,32.5482942510957,32.5758619763224,32.2634277570855,32.4104556249617,291357.010196648,0.0,1.0
2020-10-02,35.38,35.46,35.08,35.09,262040,32.5115372841266,32.5850512180647,32.2358600318587,32.245049273601,285159.545640017,0.0,1.0
2020-10-05,36.01,36.01,35.72,35.72,189608,33.0904595138892,33.0904595138892,32.8239715033635,32.8239715033635,206336.937603848,0.0,1.0
2020-10-06,35.33,35.83,35.25,35.83,183517,32.4655910754153,32.9250531625284,32.3920771414772,32.9250531625284,199708.534335288,0.0,1.0
2020-10-07,35.75,35.79,35.65,35.67,184509,32.8515392285903,32.8882961955594,32.7596468111677,32.7780252946522,200788.057573248,0.0,1.0
2020-10-08,36.04,36.11,35.82,35.83,1046661,33.118027239116,33.1823519313118,32.9158639207862,32.9250531625284,1139006.92718335,0.0,1.0
2020-10-09,36.7,36.72,36.42,36.42,161235,33.7245171941053,33.7428956775898,33.467218425322,33.467218425322,175460.61418588,0.0,1.0
2020-10-12,37.07,37.11,36.9,36.92,120781,34.0645191385691,34.1012761055381,33.9083020289506,33.9266805124351,131437.395366916,0.0,1.0
2020-10-13,36.82,36.95,36.71,36.81,415568,33.8347880950125,33.9542482376619,33.7337064358476,33.8255988532702,452233.178379371,0.0,1.0
2020-10-14,36.68,37.03,36.66,36.89,453773,33.7061387106208,34.0277621716,33.6877602271363,33.8991127872083,493808.970018727,0.0,1.0
2020-10-15,36.04,36.1,35.42,35.86,237503,33.118027239116,33.1731626895695,32.5482942510957,32.9526208877552,258457.668936577,0.0,1.0
2020-10-16,36.41,36.64,36.36,36.5,150096,33.4580291835797,33.6693817436517,33.4120829748684,33.5407323592601,163338.830569317,0.0,1.0
2020-10-19,36.14,36.64,36.13,36.62,309669,33.2099196565386,33.6693817436517,33.2007304147963,33.6510032601672,336990.808039987,0.0,1.0
2020-10-20,36.43,36.62,36.37,36.48,119758,33.4764076670642,33.6510032601672,33.4212722166106,33.5223538757755,130324.137027771,0.0,1.0
2020-10-21,36.1,36.49,36.1,36.3,73961,33.1731626895695,33.5315431175178,33.1731626895695,33.3569475244148,80486.5102849996,0.0,1.0
2020-10-22,35.92,36.07,35.745,35.98,226292,33.0077563382088,33.1455949643427,32.8469446077192,33.0628917886624,246257.532826937,0.0,1.0
2020-10-23,36.08,36.17,35.78,36.17,286656,33.154784206085,33.2374873817654,32.8791069538171,33.2374873817654,311947.392440027,0.0,1.0
2020-10-26,35.33,35.61,35.07,35.52,205683,32.4655910754153,32.7228898441986,32.2266707901164,32.6401866685183,223830.219912515,0.0,1.0
2020-10-27,35.17,35.43,35.16,35.37,121796,32.3185632075391,32.5574834928379,32.3093739657968,32.5023480423843,132541.947873498,0.0,1.0
2020-10-28,34.14,34.42,34.02,34.22,94089,31.372071308086,31.6293700768693,31.2618004071788,31.4455852420241,102390.385016499,0.0,1.0
2020-10-29,34.35,34.49,33.87,34.02,141078,31.5650453846735,31.6936947690652,31.1239617810449,31.2618004071788,153525.180811335,0.0,1.0
2020-10-30,33.96,34.17,33.76,34.12,238990,31.2066649567253,31.3996390333128,31.02288012188,31.3536928246015,260075.865564446,0.0,1.0
2020-11-02,34.49,34.65,34.23,34.44,204928,31.6936947690652,31.8407226369414,31.4547744837664,31.6477485603539,223008.60696427,0.0,1.0
2020-11-03,35.26,35.42,35.08,35.1009,179966,32.4012663832194,32.5482942510957,32.2358600318587,32.2550655471,195844.232905859,0.0,1.0
2020-11-04,35.89,36.19,35.4,35.55,395227,32.980188612982,33.2558658652499,32.5299157676111,32.6677543937451,430097.51085585,0.0,1.0
2020-11-05,36.9,37.05,36.66,36.98,185250,33.9083020289506,34.0461406550845,33.6877602271363,33.9818159628887,201594.435314506,0.0,1.0
2020-11-06,37.28,37.42,37.08,37.28,515794,34.2574932151566,34.3861425995483,34.0737083803113,34.2574932151566,561302.025201674,0.0,1.0
2020-11-09,37.62,38.28,37.62,38.28,373032,34.5699274343935,35.1764173893829,34.5699274343935,35.1764173893829,405944.266635577,0.0,1.0
2020-11-10,37.58,37.88,37.46,37.73,211048,34.5331704674245,34.8088477196924,34.4228995665173,34.6710090935584,229668.568875875,0.0,1.0
2020-11-11,38.04,38.09,37.63,37.68,548010,34.9558755875686,35.0018217962799,34.5791166761358,34.6250628848471,596360.412937663,0.0,1.0
2020-11-12,37.92,38.39,37.85,38.35,466107,34.8456046866614,35.2774990485478,34.7812799944656,35.2407420815787,507231.187374566,0.0,1.0
2020-11-13,38.44,38.455,38.16,38.29,239755,35.3234452572591,35.3372291198725,35.0661464884757,35.1856066311251,260908.360803397,0.0,1.0
2020-11-16,38.49,38.56,38.27,38.44,197283,35.3693914659704,35.4337161581662,35.1672281476406,35.3234452572591,214689.095720117,0.0,1.0
2020-11-17,38.53,38.565,38.28,38.42,79675,35.4061484329395,35.4383107790374,35.1764173893829,35.3050667737746,86704.6511939715,0.0,1.0
2020-11-18,38.24,38.54,38.23,38.54,434290,35.1396604224138,35.4153376746817,35.1304711806716,35.4153376746817,472607.003037715,0.0,1.0
2020-11-19,38.34,38.36,37.96,38.06,266876,35.2315528398365,35.249931323321,34.8823616536305,34.9742540710531,290422.221425069,0.0,1.0
2020-11-20,38.52,38.58,38.36,38.43,100430,35.3969591911972,35.4520946416508,35.249931323321,35.3142560155168,109290.84555269,0.0,1.0
2020-11-23,38.46,38.715,38.27,38.69,137597,35.3418237407436,35.5761494051713,35.1672281476406,35.5531763008157,149737.055416842,0.0,1.0
2020-11-24,38.79,38.79,38.54,38.59,243941,35.6450687182383,35.6450687182383,35.4153376746817,35.461283883393,265463.687692609,0.0,1.0
2020-11-25,38.9,38.935,38.62,38.7,181368,35.7461503774032,35.7783127235011,35.4888516086198,35.5623655425579,197369.930062733,0.0,1.0
2020-11-27,39.36,39.47,39.3,39.3,339191,36.1688554975473,36.2699371567122,36.1137200470937,36.1137200470937,369117.506659986,0.0,1.0
2020-11-30,38.91,39.59,38.87,39.55,285814,35.7553396191454,36.3802080576193,35.7185826521764,36.3434510906503,311031.103562646,0.0,1.0
2020-12-01,39.95,39.99,39.622,39.67,349186,36.7110207603408,36.7477777273099,36.4096136311946,36.4537219915574,379994.35621987,0.0,1.0
2020-12-02,40.0,40.05,39.69,39.77,226226,36.7569669690521,36.8029131777634,36.472100475042,36.5456144089801,246185.709708283,0.0,1.0
2020-12-03,40.08,40.39,40.025,40.27,291886,36.8304809029902,37.1153473970004,36.7799400734078,37.0050764960932,317638.830478866,0.0,1.0
2020-12-04,40.45,40.48,40.28,40.34,178643,37.170482847454,37.1980505726807,37.0142657378355,37.0694011882891,194404.505845556,0.0,1.0
2020-12-07,40.39,40.55,40.31,40.42,639178,37.1153473970004,37.2623752648766,37.0418334630623,37.1429151222272,695572.080839164,0.0,1.0
2020-12-08,40.52,40.52,40.33,40.37,244958,37.2348075396498,37.2348075396498,37.0602119465468,37.0969689135159,266570.416657332,0.0,1.0
2020-12-09,40.39,40.63,40.14,40.62,609036,37.1153473970004,37.3358891988147,36.8856163534438,37.3266999570724,662770.68019544,0.0,1.0
2020-12-10,40.3,40.38,39.93,39.95,187726,37.03264422132,37.1061581552581,36.6926422768563,36.7110207603408,204288.890493122,0.0,1.0
2020-12-11,40.09,40.21,39.88,40.07,570956,36.8396701447325,36.9499410456396,36.646696068145,36.821291661248,621330.917189899,0.0,1.0
2020-12-14,39.86,40.07,39.808,39.98,410959,36.7480690262731,36.9416740060904,36.7001287455564,36.8587004433115,445760.176631009,0.130317,1.0
2020-12-15,40.58,40.62,40.27,40.35,351171,37.4118575285038,37.4487346675166,37.1260597011545,37.1998139791801,380909.158791237,0.0,1.0
2020-12-16,40.76,40.8,40.43,40.6534,319137,37.5778046540615,37.6146817930743,37.2735682572057,37.4795270785923,346162.428586526,0.0,1.0
2020-12-17,41.2,41.345,41.18,41.22,204705,37.9834531832025,38.1171328121239,37.9650146136961,38.0018917527089,222040.00145331,0.0,1.0
2020-12-18,41.19,41.31,41.135,41.28,144291,37.9742338984493,38.0848653154877,37.9235278323067,38.0572074612281,156509.972153584,0.0,1.0
2020-12-21,40.82,40.895,39.99,40.14,336347,37.6331203625807,37.7022649982298,36.8679197280647,37.0062089993628,364829.82032103,0.0,1.0
2020-12-22,40.82,40.94,40.76,40.87,141751,37.6331203625807,37.7437517796192,37.5778046540615,37.6792167863467,153754.877731409,0.0,1.0
2020-12-23,41.21,41.3,41.1,41.16,177154,37.9926724679557,38.0756460307345,37.8912603356704,37.9465760441897,192155.904435454,0.0,1.0
2020-12-24,41.43,41.46,41.21,41.4062,116296,38.1954967325262,38.2231545867858,37.9926724679557,38.1735548348136,126144.27595327,0.0,1.0
2020-12-28,41.47,41.73,41.41,41.68,64210,38.232373871539,38.4720752751223,38.1770581630198,38.4259788513563,69647.485373181,0.0,1.0
2020-12-29,41.64,41.89,41.55,41.88,223481,38.3891017123435,38.6195838311736,38.3061281495646,38.6103645464204,242406.00652054,0.0,1.0
2020-12-30,41.75,41.97,41.71,41.82,89887,38.4905138446287,38.6933381091992,38.4536367056159,38.5550488379012,97498.8867425498,0.0,1.0
2020-12-31,41.34,41.58,41.25,41.58,129641,38.1125231697473,38.3337860038243,38.0295496069685,38.3337860038243,140619.368498124,0.0,1.0
2021-01-04,41.98,42.54,41.71,42.48,233359,38.7025573939524,39.2188373401319,38.4536367056159,39.1635216316127,253120.503647409,0.0,1.0
2021-01-05,42.38,42.45,42.02,42.14,263089,39.0713287840806,39.135863777353,38.7394345329653,38.8500659500037,285368.124580982,0.0,1.0
2021-01-06,42.23,42.54,42.08,42.08,158404,38.9330395127825,39.2188373401319,38.7947502414845,38.7947502414845,171818.101122152,0.0,1.0
2021-01-07,42.415,42.45,42.24,42.29,248375,39.1035962807168,39.135863777353,38.9422587975358,38.9883552213018,269408.101223545,0.0,1.0
2021-01-08,42.98,42.99,42.57,42.94,190620,39.6244858692729,39.6337051540261,39.2464951943915,39.5876087302601,206762.243604357,0.0,1.0
2021-01-11,42.45,42.57,42.18,42.21,199050,39.135863777353,39.2464951943915,38.8869430890165,38.9146009432761,215906.119974018,0.0,1.0
2021-01-12,42.6,42.63,42.2494,42.4,634898,39.2741530486511,39.3018109029107,38.9509249252038,39.089767353587,688662.967893815,0.0,1.0
2021-01-13,42.6,42.7,42.46,42.53,278880,39.2741530486511,39.3663458961832,39.1450830621063,39.2096180553787,302496.351360734,0.0,1.0
2021-01-14,43.47,43.63,43.03,43.07,385029,40.0762308221799,40.2237393782312,39.6705822930389,39.7074594320517,417634.350502266,0.0,1.0
2021-01-15,42.78,43.16,42.7474,42.99,216233,39.4401001742088,39.7904329948306,39.4100453059133,39.6337051540261,234544.22527175,0.0,1.0
2021-01-19,43.39,43.43,42.93,43.13,317858,40.0024765441543,40.0393536831671,39.5783894455069,39.762775140571,344775.119229848,0.0,1.0
2021-01-20,43.77,43.77,43.51,43.71,181353,40.352809364776,40.352809364776,40.1131079611927,40.2974936562568,196710.487694791,0.0,1.0
2021-01-21,44.47,44.54,44.23,44.3,114196,40.9981592975004,41.0626942907728,40.7768964634234,40.8414314566959,123866.44198218,0.0,1.0
2021-01-22,44.29,44.32,44.02,44.02,107415,40.8322121719427,40.8598700262023,40.5832914836062,40.5832914836062,116511.207621246,0.0,1.0
2021-01-25,44.05,44.15,43.535,44.04,133980,40.6109493378658,40.7031421853978,40.1361561730757,40.6017300531126,145325.807355533,0.0,1.0
2021-01-26,43.72,44.06,43.68,44.0,116676,40.30671294101,40.620168622619,40.2698358019972,40.5648529140997,126556.455433753,0.0,1.0
2021-01-27,42.15,42.73,42.0601,42.57,224973,38.8592852347569,39.3940037504428,38.7764038648256,39.2464951943915,244024.353322857,0.0,1.0
2021-01-28,43.09,43.398,42.8,42.83,122679,39.7258980015581,40.0098519719568,39.4585387437152,39.4861965979748,133067.80654254,0.0,1.0
2021-01-29,42.32,42.85,42.1,42.8,171568,39.0160130755614,39.5046351674812,38.8131888109909,39.4585387437152,186096.866072355,0.0,1.0
2021-02-01,43.26,43.28,42.916,43.04,155771,39.8826258423626,39.901064411869,39.5654824468524,39.6798015777921,168962.131195542,0.0,1.0
2021-02-02,43.65,43.65,43.36,43.41,139815,40.2421779477376,40.2421779477376,39.9748186898947,40.0209151136607,151654.931746633,0.0,1.0
2021-02-03,43.48,43.55,43.319,43.55,96326,40.0854501069331,40.1499851002055,39.9370196224065,40.1499851002055,104483.159571049,0.0,1.0
2021-02-04,43.64,43.66,43.37,43.4,130898,40.2329586629844,40.2513972324908,39.9840379746479,40.0116958289075,141982.814832248,0.0,1.0
2021-02-05,43.83,43.85,43.67,43.74,28001,40.4081250732953,40.4265636428017,40.260616517244,40.3251515105164,30372.2042973748,0.0,1.0
2021-02-08,44.16,44.23,43.995,44.02,124608,40.712361470151,40.7768964634234,40.5602432717231,40.5832914836062,135160.159747412,0.0,1.0
2021-02-09,44.46,44.55,44.24,44.24,406749,40.9889400127472,41.071913575526,40.7861157481766,40.7861157481766,441193.661860395,0.0,1.0
2021-02-10,44.4,44.92,44.31,44.81,90740,40.9336243042279,41.4130271113946,40.8506507414491,41.3116149791093,98424.1212079496,0.0,1.0
2021-02-11,45.44,45.45,45.015,45.12,438453,41.8924299185612,41.9016492033144,41.50061031655,41.5974128064586,475582.446726792,0.0,1.0
2021-02-12,45.97,46.099,45.63,45.68,70916,42.381052010481,42.4999807837974,42.0675963288721,42.1136927526381,76921.3685208613,0.0,1.0
2021-02-16,46.5,46.67,46.33,46.47,94331,42.8696741024009,43.0264019432053,42.7129462615964,42.8420162481412,102319.217298513,0.0,1.0
2021-02-17,45.88,46.19,45.65,46.19,98679,42.2980784477022,42.5838762750515,42.0860348983785,42.5838762750515,107035.418301513,0.0,1.0
2021-02-18,45.51,45.58,45.13,45.52,168767,41.9569649118336,42.021499905106,41.6066320912118,41.9661841965868,183058.669428059,0.0,1.0
2021-02-19,45.9,46.22,45.82,45.9,189657,42.3165170172086,42.6115341293111,42.242762739183,42.3165170172086,205717.694026186,0.0,1.0
2021-02-22,45.35,45.69,45.28,45.57,92095,41.8094563557823,42.1229120373913,41.7449213625099,42.0122806203528,99893.8664607243,0.0,1.0
2021-02-23,44.98,45.11,44.14,44.68,225874,41.4683428199138,41.5881935217054,40.6939229006446,41.1917642773176,245001.652564739,0.0,1.0
2021-02-24,45.37,45.37,44.41,44.65,99997,41.8278949252888,41.8278949252888,40.9428435889811,41.164106423058,108465.030289082,0.0,1.0
2021-02-25,44.27,45.5,44.16,45.37,192908,40.8137736024363,41.9477456270804,40.712361470151,41.8278949252888,209243.997950001,0.0,1.0
2021-02-26,44.02,44.4,43.765,44.4,165424,40.5832914836062,40.9336243042279,40.3481997223994,40.9336243042279,179432.574682652,0.0,1.0
2021-03-01,44.84,44.87,44.45,44.61,75135,41.3392728333689,41.3669306876285,40.9797207279939,41.1272292840452,81497.6454370652,0.0,1.0
2021-03-02,44.6,44.8685,44.51,44.84,118666,41.118009999292,41.3655477949155,41.0350364365132,41.3392728333689,128714.974292071,0.0,1.0
2021-03-03,43.93,44.52,43.93,44.47,123929,40.5003179208273,41.0442557212664,40.5003179208273,40.9981592975004,134423.66009676,0.0,1.0
2021-03-04,42.95,43.98,42.64,43.86,385085,39.5968280150133,40.5464143445933,39.3110301876639,40.4357829275549,417695.092741495,0.0,1.0
2021-03-05,43.48,43.519,42.7499,43.51,145941,40.0854501069331,40.1214053174706,39.4123501271016,40.1131079611927,158299.698845155,0.0,1.0
2021-03-08,43.22,43.72,43.175,43.5,102267,39.8457487033498,40.30671294101,39.8042619219604,40.1038886764395,110927.260343546,0.0,1.0
2021-03-09,44.42,44.55,43.99,44.04,117146,40.9520628737343,41.071913575526,40.5556336293465,40.6017300531126,127066.25637014,0.0,1.0
2021-03-10,44.61,44.79,44.4,44.79,105802,41.1272292840452,41.2931764096029,40.9336243042279,41.2931764096029,114761.614194881,0.0,1.0
2021-03-11,45.31,45.39,45.0,45.17,64812,41.7725792167695,41.8463334947952,41.4867813894202,41.6435092302247,70300.4644448935,0.0,1.0
2021-03-12,44.85,44.9,44.46,44.52,134042,41.3484921181221,41.3945885418881,40.9889400127472,41.0442557212664,145393.057691823,0.0,1.0
2021-03-15,44.99,45.07,44.67,44.84,54556,41.477562104667,41.5513163826926,41.1825449925644,41.3392728333689,59175.9572032279,0.0,1.0
2021-03-16,45.0,45.18,44.9,45.04,59004,41.4867813894202,41.6527285149779,41.3945885418881,41.523658528433,64000.6264905649,0.0,1.0
2021-03-17,45.29,45.43,44.6762,44.78,157338,41.7541406472631,41.883210633808,41.1882609491114,41.2839571248497,170661.829211113,0.0,1.0
2021-03-18,44.53,45.19,44.52,44.94,124345,41.0534750060196,41.6619477997311,41.0442557212664,41.431465680901,134874.888159604,0.0,1.0
2021-03-19,44.93,45.13,44.61,44.76,114906,41.4222463961478,41.6066320912118,41.1272292840452,41.2655185553433,124636.566800977,0.0,1.0
2021-03-22,45.39,45.54,45.17,45.24,77245,41.8463334947952,41.9846227660932,41.6435092302247,41.7080442234971,83786.3262365887,0.0,1.0
2021-03-23,44.64,45.22,44.57,45.18,75927,41.1548871383048,41.6896056539907,41.0903521450324,41.6527285149779,82356.7142490191,0.0,1.0
2021-03-24,44.86,45.39,44.84,45.185,193142,41.3577114028753,41.8463334947952,41.3392728333689,41.6573381573545,209497.813735352,0.0,1.0
2021-03-25,45.16,45.22,44.5,44.51,214692,41.6342899454715,41.6896056539907,41.02581715176,41.0350364365132,232872.729010107,0.0,1.0
2021-03-26,46.34,46.37,45.37,45.37,151439,42.7221655463496,42.7498234006092,41.8278949252888,41.8278949252888,164263.285118037,0.0,1.0
2021-03-29,45.99,46.11,45.8,46.07,75505,42.3994905799874,42.5101219970259,42.2243241696765,42.4732448580131,81898.9780891144,0.0,1.0
2021-03-30,45.88,45.99,45.67,45.74,47073,42.2980784477022,42.3994905799874,42.1044734678849,42.1690084611573,51059.2754862443,0.0,1.0
2021-03-31,46.15,46.29,45.91,46.07,169298,42.5469991360387,42.6760691225836,42.3257363019618,42.4732448580131,183634.636017891,0.0,1.0
2021-04-01,47.37,47.41,46.7,46.7,237011,43.6717518759297,43.7086290149425,43.054059797465,43.054059797465,257081.765391418,0.0,1.0
2021-04-05,48.08,48.14,47.65,47.74,309745,44.3263210934072,44.3816368019264,43.9298918490194,44.0128654117982,335975.087321538,0.0,1.0
2021-04-06,47.49,47.57,47.275,47.5,224818,43.7823832929681,43.8561375709937,43.5841686707742,43.7916025777213,243856.227482134,0.0,1.0
2021-04-07,47.41,47.57,47.3,47.43,137879,43.7086290149425,43.8561375709937,43.6072168826572,43.7270675844489,149554.985761857,0.0,1.0
2021-04-08,47.87,47.95,47.68,47.76,68320,44.1327161135899,44.2064703916155,43.957549703279,44.0313039813046,74105.5318594568,0.0,1.0
2021-04-09,47.98,48.03,47.77,47.77,117331,44.2341282458751,44.2802246696412,44.0405232660578,44.0405232660578,127266.922696164,0.0,1.0
2021-04-12,47.54,47.62,47.33,47.62,101264,43.8284797167341,43.9022339947598,43.6348747369168,43.9022339947598,109839.32345164,0.0,1.0
2021-04-13,47.8,47.8,47.57,47.72,447497,44.0681811203174,44.0681811203174,43.8561375709937,43.9944268422918,485392.318362286,0.0,1.0
2021-04-14,47.79,48.0299,47.69,47.91,110947,44.0589618355642,44.2801324767936,43.9667689880322,44.1695932526027,120342.307424051,0.0,1.0
2021-04-15,48.16,48.18,47.83,47.93,1770135,44.4000753714328,44.4185139409392,44.0958389745771,44.1880318221091,1920035.0649596,0.0,1.0
2021-04-16,48.55,48.55,48.18,48.18,76630,44.7596274768078,44.7596274768078,44.4185139409392,44.4185139409392,83119.2462879124,0.0,1.0
2021-04-19,48.17,48.38,47.96,48.36,127561,44.409294656186,44.6028996360033,44.2156896763687,44.5844610664969,138363.228183902,0.0,1.0
2021-04-20,47.54,47.88,47.32,47.86,129080,43.8284797167341,44.1419353983431,43.6256554521636,44.1234968288367,140010.86142299,0.0,1.0
2021-04-21,48.42,48.46,47.64,47.64,140555,44.6397767750161,44.6766539140289,43.9206725642662,43.9206725642662,152457.597050731,0.0,1.0
2021-04-22,48.18,48.62,48.03,48.59,132055,44.4185139409392,44.8241624700802,44.2802246696412,44.7965046158206,143237.792882034,0.0,1.0
2021-04-23,49.1,49.185,48.51,48.51,184192,45.266688138234,45.3450520586363,44.722750337795,44.722750337795,199789.902287135,0.0,1.0
2021-04-26,49.08,49.15,48.97,49.03,116864,45.2482495687276,45.312784562,45.1468374364424,45.2021531449616,126760.375808308,0.0,1.0
2021-04-27,49.05,49.0699,48.73,48.89,127948,45.220591714468,45.2389380911269,44.9255746023655,45.0730831584167,138783.000444288,0.0,1.0
2021-04-28,49.04,49.18,48.76,48.81,62737,45.2113724297148,45.3404424162597,44.9532324566251,44.9993288803911,68049.747544888,0.0,1.0
2021-04-29,48.97,49.16,48.5406,49.15,139738,45.1468374364424,45.3220038467533,44.7509613491398,45.312784562,151571.411167693,0.0,1.0
2021-04-30,48.07,48.6,47.96,48.48,136331,44.317101808654,44.8057239005738,44.2156896763687,44.6950924835353,147875.89672031,0.0,1.0
2021-05-03,48.6,48.63,48.4,48.59,131536,44.8057239005738,44.8333817548334,44.6213382055097,44.7965046158206,142674.842486322,0.0,1.0
2021-05-04,47.31,47.75,46.93,47.62,176441,43.6164361674104,44.0220846965514,43.2661033467887,43.9022339947598,191382.525568127,0.0,1.0
2021-05-05,48.19,48.37,47.98,48.11,69000,44.4277332256924,44.5936803512501,44.2341282458751,44.3539789476668,74843.1161929527,0.0,1.0
2021-05-06,48.53,48.54,48.0,48.2,72112,44.7411889073014,44.7504081920546,44.2525668153815,44.4369525104456,78218.6492015391,0.0,1.0
2021-05-07,49.25,49.26,48.69,48.74,80351,45.4049774095321,45.4141966942853,44.8886974633526,44.9347938871187,87155.351148115,0.0,1.0
2021-05-10,48.09,48.88,48.08,48.88,191204,44.3355403781604,45.0638638736635,44.3263210934072,45.0638638736635,207395.698384888,0.0,1.0
2021-05-11,47.67,47.8,47.16,47.21,183190,43.9483304185258,44.0681811203174,43.4781468961124,43.5242433198784,198703.050078072,0.0,1.0
2021-05-12,46.61,47.43,46.52,47.17,247169,42.9710862346861,43.7270675844489,42.8881126719073,43.4873661808656,268099.973714433,0.0,1.0
2021-05-13,47.22,47.325,46.77,46.97,256992,43.5334626046316,43.6302650945402,43.1185947907374,43.3029804858015,278754.813284917,0.0,1.0
2021-05-14,48.23,48.32,47.5,47.6,228784,44.4646103647052,44.5475839274841,43.7916025777213,43.8837954252534,248158.079638964,0.0,1.0
2021-05-17,48.02,48.08,47.78,47.94,171834,44.2710053848879,44.3263210934072,44.049742550811,44.1972511068623,186385.391708693,0.0,1.0
2021-05-18,48.27,48.6158,48.2,48.57,192931,44.5014875037181,44.8202903704839,44.4369525104456,44.7780660463142,209268.945655399,0.0,1.0
2021-05-19,47.78,47.93,47.11,47.23,150934,44.049742550811,44.1880318221091,43.4320504723463,43.5426818893848,163715.520282132,0.0,1.0
2021-05-20,48.67,48.809,48.2,48.21,170711,44.8702588938462,44.9984069519158,44.4369525104456,44.4461717951988,185167.292875582,0.0,1.0
2021-05-21,48.66,48.86,48.46,48.86,106869,44.861039609093,45.0454253041571,44.6766539140289,45.0454253041571,115918.970788763,0.0,1.0
2021-05-24,49.09,49.22,48.73,48.77,95394,45.2574688534808,45.3773195552725,44.9255746023655,44.9624517413783,103472.235161022,0.0,1.0
2021-05-25,49.56,49.82,49.47,49.64,1183135,45.6907752368814,45.9304766404648,45.6078016741026,45.7645295149071,1283326.23589781,0.0,1.0
2021-05-26,49.31,49.46,49.19,49.36,83329,45.4602931180513,45.5985823893494,45.3496617010129,45.5063895418173,90385.5366556892,0.0,1.0
2021-05-27,49.18,49.33,49.01,49.08,49667,45.3404424162597,45.4787316875577,45.1837145754552,45.2482495687276,53872.942781962,0.0,1.0
2021-05-28,49.5,49.65,49.35,49.37,123544,45.6354595283622,45.7737487996603,45.4971702570641,45.5156088265705,134006.05720206,0.0,1.0
2021-06-01,49.94,50.33,49.84,50.24,165803,46.0411080575032,46.4006601628782,45.9489152099712,46.3176866000993,179843.669480292,0.0,1.0
2021-06-02,49.86,49.97,49.68,49.76,147017,45.9673537794776,46.0687659117628,45.8014066539199,45.8751609319455,159466.817584628,0.0,1.0
2021-06-03,49.42,49.45,49.155,49.4,79287,45.5617052503366,45.5893631045962,45.3173942043767,45.5432666808302,86001.2486027628,0.0,1.0
2021-06-04,49.96,49.96,49.73,49.78,59992,46.0595466270096,46.0595466270096,45.8475030776859,45.8935995014519,65072.2931398205,0.0,1.0
2021-06-07,49.91,49.96,49.74,49.82,100200,46.0134502032436,46.0595466270096,45.8567223624391,45.9304766404648,108685.220906288,0.0,1.0
2021-06-08,49.87,50.09,49.73,50.06,53588,45.9765730642308,46.1793973288013,45.8475030776859,46.1517394745417,58125.9842108398,0.0,1.0
2021-06-09,49.74,49.998,49.74,49.95,224516,45.8567223624391,46.0945799090718,45.8567223624391,46.0503273422564,243528.653263434,0.0,1.0
2021-06-10,49.68,49.82,49.55,49.55,116407,46.1047266538712,46.2346514069215,45.9840822403244,45.9840822403244,125433.988654055,0.329006,1.0
2021-06-11,49.74,49.74,49.45,49.61,301774,46.1604086908928,46.1604086908928,45.8912788452884,46.039764277346,325175.603632847,0.0,1.0
2021-06-14,49.77,49.8,49.522,49.65,46698,46.1882497094035,46.2160907279143,45.9580972897143,46.0768856353604,50319.2797870152,0.0,1.0
2021-06-15,49.6,49.729,49.4872,49.67,85113,46.0304839378424,46.1502003174388,45.9258017082418,46.0954463143676,91713.2395501354,0.0,1.0
2021-06-16,49.2,49.75,49.04,49.66,143132,45.6592703576985,46.1696890303963,45.5107849256409,46.086165974864,154231.426495247,0.0,1.0
2021-06-17,48.81,48.9923,48.61,48.79,174304,45.2973371170582,45.4665177062088,45.1117303269863,45.278776438051,187820.714891342,0.0,1.0
2021-06-18,47.7,48.12,47.55,48.09,187270,44.2672194321589,44.65699369131,44.128014339605,44.6291526727992,201792.186511507,0.0,1.0
2021-06-21,48.28,48.35,47.93,48.03,87777,44.8054791233676,44.8704414998927,44.4806672407416,44.5734706357776,94583.8241865782,0.0,1.0
2021-06-22,48.41,48.58,48.1,48.19,71452,44.9261235369143,45.0838893084755,44.6384330123028,44.7219560678352,76992.8729140822,0.0,1.0
2021-06-23,48.18,48.54,48.08,48.45,146307,44.7126757283316,45.0467679504611,44.6198723332956,44.9632448949287,157652.637539056,0.0,1.0
2021-06-24,48.77,48.81,48.63,48.67,60339,45.2602157590438,45.2973371170582,45.1302910059935,45.1674123640078,65018.0954873594,0.0,1.0
2021-06-25,48.79,48.86,48.66,48.86,89006,45.278776438051,45.3437388145762,45.1581320245042,45.3437388145762,95908.1291858982,0.0,1.0
2021-06-28,48.75,48.89,48.63,48.84,109806,45.2416550800366,45.371579833087,45.1302910059935,45.325178135569,118321.10232329,0.0,1.0
2021-06-29,48.86,48.95,48.77,48.9,29676,45.3437388145762,45.4272618701086,45.2602157590438,45.3808601725906,31977.2784050594,0.0,1.0
2021-06-30,48.45,48.63,48.281,48.54,149357,44.9632448949287,45.1302910059935,44.8064071573179,45.0467679504611,160939.155234683,0.0,1.0
2021-07-01,48.31,48.44,48.0694,48.32,109907,44.8333201418783,44.9539645554251,44.6100351734218,44.8426004813819,118429.934548621,0.0,1.0
2021-07-02,48.42,48.49,48.26,48.42,53759,44.9354038764179,45.0003662529431,44.7869184443604,44.9354038764179,57927.8376390884,0.0,1.0
2021-07-06,48.02,48.26,47.76,48.25,222301,44.564190296274,44.7869184443604,44.3229014691805,44.7776381048568,239539.727952659,0.0,1.0
2021-07-07,48.28,48.37,47.96,48.22,486318,44.8054791233676,44.8890021788999,44.5085082592524,44.749797086346,524030.397607213,0.0,1.0
2021-07-08,47.42,47.56,47.195,47.41,677035,44.0073699260582,44.1372946791085,43.7985622872272,43.9980895865546,729536.887888171,0.0,1.0
2021-07-09,48.19,48.23,47.74,47.82,372388,44.7219560678352,44.7590774258496,44.3043407901733,44.3785835062021,401265.492340721,0.0,1.0
2021-07-12,48.63,48.7,48.39,48.39,46890,45.1302910059935,45.1952533825186,44.9075628579071,44.9075628579071,50526.1687698218,0.0,1.0
2021-07-13,48.56,48.7,48.47,48.5,288444,45.0653286294683,45.1952533825186,44.9818055739359,45.0096465924467,310811.904982779,0.0,1.0
2021-07-14,48.91,49.03,48.8,48.96,467090,45.3901405120942,45.5015045861373,45.2880567775546,45.4365422096122,503311.328016551,0.0,1.0
2021-07-15,48.4,48.66,48.1922,48.51,95142,44.9168431974107,45.1581320245042,44.723997742526,45.0189269319503,102519.956261429,0.0,1.0
2021-07-16,47.86,48.41,47.83,48.3,76307,44.4157048642165,44.9261235369143,44.3878638457057,44.8240398023747,82224.3625574492,0.0,1.0
2021-07-19,47.05,47.17,46.78,47.07,161334,43.6639973644251,43.7753614384683,43.413428197828,43.6825580434323,173844.933084036,0.0,1.0
2021-07-20,47.26,47.36,46.69,46.82,128813,43.8588844940006,43.9516878890366,43.3299051422956,43.4505495558424,138802.034074367,0.0,1.0
2021-07-21,48.38,48.45,47.89,47.89,102214,44.8982825184035,44.9632448949287,44.4435458827273,44.4435458827273,110140.367128142,0.0,1.0
2021-07-22,48.88,49.17,48.72,49.06,108552,45.3622994935834,45.6314293391877,45.2138140615258,45.5293456046481,116969.858654334,0.0,1.0
2021-07-23,49.49,49.65,49.39,49.49,105599,45.9284002033028,46.0768856353604,45.8355968082668,45.9284002033028,113787.862996895,0.0,1.0
2021-07-26,49.47,49.52,49.38,49.46,140418,45.9098395242956,45.9562412218136,45.8263164687633,45.900559184792,151306.964519532,0.0,1.0
2021-07-27,49.01,49.02,48.63,49.01,154453,45.4829439071301,45.4922242466338,45.1302910059935,45.4829439071301,166430.333653344,0.0,1.0
2021-07-28,49.61,49.61,49.13,49.21,134481,46.039764277346,46.039764277346,45.5943079811733,45.6685506972021,144909.569254306,0.0,1.0
2021-07-29,50.21,50.25,50.09,50.11,99581,46.5965846475618,46.6337060055762,46.4852205735187,46.5037812525258,107303.186442048,0.0,1.0
2021-07-30,49.96,50.23,49.81,49.99,129980,46.3645761599719,46.615145326569,46.2253710674179,46.3924171784827,140059.531172989,0.0,1.0
2021-08-02,50.11,50.37,50.025,50.27,172410,46.5037812525258,46.7450700796194,46.4248983667453,46.6522666845834,185779.841279697,0.0,1.0
2021-08-03,50.27,50.32,49.89,50.07,123946,46.6522666845834,46.6986683821014,46.2996137834467,46.4666598945115,133557.613869574,0.0,1.0
2021-08-04,50.56,50.78,50.49,50.64,289047,46.9213965301877,47.1255639992669,46.8564341536625,46.9956392462165,311461.665694406,0.0,1.0
2021-08-05,50.69,50.91,50.63,50.87,158641,47.0420409437345,47.2462084128136,46.9863589067129,47.2090870547992,170943.099590815,0.0,1.0
2021-08-06,50.45,50.52,50.34,50.44,433290,46.8193127956482,46.8842751721733,46.7172290611086,46.8100324561446,466890.24666829,0.0,1.0
2021-08-09,50.64,50.7641,50.61,50.76,131773,46.9956392462165,47.1108082594561,46.9677982277057,47.1070033202597,141991.572559303,0.0,1.0
2021-08-10,50.8,50.92,50.69,50.86,73387,47.1441246782741,47.2554887523172,47.0420409437345,47.1998067152956,79077.9259439308,0.0,1.0
2021-08-11,51.03,51.03,50.77,50.98,35768,47.3575724868568,47.3575724868568,47.1162836597633,47.3111707893388,38541.69342203,0.0,1.0
2021-08-12,50.86,51.02,50.82,51.02,292312,47.1998067152956,47.3482921473532,47.1626853572813,47.3482921473532,314979.855948906,0.0,1.0
2021-08-13,51.24,51.24,50.85,50.85,39089,47.5524596164323,47.5524596164323,47.190526375792,47.190526375792,42120.2262965146,0.0,1.0
2021-08-16,50.99,51.04,50.705,50.94,109192,47.3204511288424,47.3668528263604,47.0559614529899,47.2740494313244,117659.488597023,0.0,1.0
2021-08-17,50.41,50.7,50.22,50.7,301778,46.7821914376338,47.0513212832381,46.6058649870654,47.0513212832381,325179.913819989,0.0,1.0
2021-08-18,50.56,50.96,50.51,50.73,149349,46.9213965301877,47.2926101103316,46.8749948326697,47.0791623017489,160930.5348604,0.0,1.0
2021-08-19,50.42,50.52,49.89,49.91,288909,46.7914717771374,46.8842751721733,46.2996137834467,46.3181744624539,311312.964238014,0.0,1.0
2021-08-20,50.79,50.79,50.44,50.49,105633,47.1348443387705,47.1348443387705,46.8100324561446,46.8564341536625,113824.499587601,0.0,1.0
2021-08-23,51.61,51.67,51.24,51.24,207945,47.8958321780654,47.951514215087,47.5524596164323,47.5524596164323,224070.466300717,0.0,1.0
2021-08-24,51.9,51.95,51.63,51.74,185131,48.1649620236698,48.2113637211877,47.9143928570726,48.0164765916122,199487.313937426,0.0,1.0
2021-08-25,52.0,52.05,51.91,51.96,110170,48.2577654187057,48.3041671162237,48.1742423631733,48.2206440606913,118713.329353194,0.0,1.0
2021-08-26,51.7,51.96,51.7,51.76,241204,47.9793552335978,48.2206440606913,47.9793552335978,48.0350372706194,259908.594838049,0.0,1.0
2021-08-27,52.54,52.565,51.88,51.9,102612,48.7589037519,48.782104600659,48.1464013446626,48.1649620236698,110569.230748752,0.0,1.0
2021-08-30,52.69,52.7,52.56,52.64,74933,48.8981088444539,48.9073891839575,48.7774644309072,48.851707146936,80743.813274239,0.0,1.0
2021-08-31,52.95,53.09,52.63,53.09,188677,49.1393976715475,49.2693224245978,48.8424268074324,49.2693224245978,203308.294838637,0.0,1.0
2021-09-01,53.29,53.57,53.19,53.19,250693,49.4549292146698,49.7147787207705,49.3621258196338,49.3621258196338,270133.436285198,0.0,1.0
2021-09-02,53.75,53.81,53.6,53.65,58649,49.8818248318353,49.9375068688568,49.7426197392813,49.7890214367993,63197.0414199463,0.0,1.0
2021-09-03,53.67,53.74,53.33,53.35,77426,49.8075821158065,49.8725444923317,49.4920505726842,49.5106112516914,83430.1374103695,0.0,1.0
2021-09-07,53.78,54.005,53.74,53.89,137941,49.909665850346,50.118473489177,49.8725444923317,50.0117495848856,148637.881131969,0.0,1.0
2021-09-08,53.25,53.41,52.99,53.41,211811,49.4178078566554,49.5662932887129,49.1765190295619,49.5662932887129,228236.262173272,0.0,1.0
2021-09-09,52.98,53.23,52.9,53.05,309957,49.1672386900583,49.3992471776482,49.0929959740295,49.2322010665834,333993.168978197,0.0,1.0
2021-09-10,52.82,53.4,52.82,53.33,286977,49.0187532580007,49.5570129492093,49.0187532580007,49.4920505726842,309231.143848522,0.0,1.0
2021-09-13,53.11,53.19,52.82,53.19,115237,49.287883103605,49.3621258196338,49.0187532580007,49.3621258196338,124173.258915077,0.0,1.0
2021-09-14,53.3,53.63,53.25,53.5,363570,49.4642095541734,49.7704607577921,49.4178078566554,49.6498163442453,391763.68478661,0.0,1.0
2021-09-15,53.36,53.37,52.99,53.25,209375,49.519891591195,49.5291719306986,49.1765190295619,49.4178078566554,225611.358203912,0.0,1.0
2021-09-16,53.54,53.56,53.07,53.12,90444,49.6869377022597,49.7054983812669,49.2507617455906,49.2971634431086,97457.6414633775,0.0,1.0
2021-09-17,52.65,53.3194,52.39,53.23,278525,48.8609874864395,49.4822134128104,48.619698659346,49.3992471776482,300123.718417886,0.0,1.0
2021-09-20,51.46,51.61,50.96,51.34,300039,47.7566270855115,47.8958321780654,47.2926101103316,47.6452630114683,323306.059960089,0.0,1.0
2021-09-21,51.91,52.11,51.772,52.07,146571,48.1742423631733,48.3598491532453,48.0461736780237,48.3227277952309,157937.109890415,0.0,1.0
2021-09-22,52.22,52.63,51.96,51.96,127188,48.4619328877849,48.8424268074324,48.2206440606913,48.2206440606913,137051.020548008,0.0,1.0
2021-09-23,53.04,53.16,52.84,52.84,79153,49.2229207270798,49.334284801123,49.0373139370079,49.0373139370079,85291.0607088444,0.0,1.0
2021-09-24,52.33,52.445,52.1564,52.3,92072,48.5640166223244,48.6707405266158,48.402909928542,48.5361756038136,99211.8876300926,0.0,1.0
2021-09-27,51.715,51.84,51.55,51.68,200304,47.9932757428532,48.1092799866482,47.8401501410438,47.9607945545906,215836.931313082,0.0,1.0
2021-09-28,50.22,50.635,50.0373,50.6,166974,46.6058649870654,46.9909990764647,46.4363131843347,46.9585178882021,179922.296953983,0.0,1.0
2021-09-29,49.72,50.48,49.675,50.46,152464,46.1418480118856,46.8471538141589,46.1000864841194,46.8285931351518,164287.093097081,0.0,1.0
2021-09-30,49.25,49.92,49.16,49.76,327064,45.7056720552165,46.3274548019575,45.6221489996841,46.1789693698999,352426.761836917,0.0,1.0
2021-10-01,49.4,49.57,48.964,49.38,263830,45.8448771477704,46.0026429193316,45.4402543454136,45.8263164687633,284289.168405675,0.0,1.0
2021-10-04,48.7,49.2,48.5,49.19,121251,45.1952533825186,45.6592703576985,45.0096465924467,45.6499900181949,130653.625282783,0.0,1.0
2021-10-05,49.27,49.5,48.9,48.99,90734,45.7242327342237,45.9376805428064,45.3808601725906,45.464383228123,97770.1300311584,0.0,1.0
2021-10-06,49.02,49.1,48.41,48.55,139741,45.4922242466338,45.5664669626625,44.9261235369143,45.0560482899647,150577.465345781,0.0,1.0
2021-10-07,49.78,49.97,49.45,49.45,101938,46.1975300489071,46.3738564994755,45.8912788452884,45.8912788452884,109842.964215357,0.0,1.0
2021-10-08,49.34,49.75,49.27,49.75,113329,45.7891951107489,46.1696890303963,45.7242327342237,46.1696890303963,122117.299648435,0.0,1.0
2021-10-11,48.99,49.48,48.99,49.22,60141,45.464383228123,45.9191198637992,45.464383228123,45.6778310367057,64804.74122384,0.0,1.0
2021-10-12,49.07,49.275,48.99,49.26,193068,45.5386259441517,45.7288729039755,45.464383228123,45.7149523947201,208039.802773555,0.0,1.0
2021-10-13,49.85,49.9,49.49,49.58,157797,46.2624924254323,46.3088941229503,45.9284002033028,46.0119232588352,170033.650103894,0.0,1.0
2021-10-14,50.82,50.86,50.42,50.57,87534,47.1626853572813,47.1998067152956,46.7914717771374,46.9306768696913,94321.9803177135,0.0,1.0
2021-10-15,51.37,51.41,51.05,51.1,422951,47.6731040299791,47.7102253879935,47.376133165864,47.422534863382,455749.490453507,0.0,1.0
2021-10-18,51.18,51.24,50.78,50.9,92593,47.4967775794108,47.5524596164323,47.1255639992669,47.23692807331,99773.2895053127,0.0,1.0
2021-10-19,51.75,51.7617,51.44,51.48,102756,48.0257569311158,48.036614928335,47.7380664065043,47.7751877645187,110724.397485857,0.0,1.0
2021-10-20,51.74,51.85,51.625,51.85,173369,48.0164765916122,48.1185603261518,47.9097526873208,48.1185603261518,186813.208646945,0.0,1.0
2021-10-21,52.02,52.04,51.65,51.67,102812,48.2763260977129,48.2948867767201,47.9329535360798,47.951514215087,110784.740105842,0.0,1.0
2021-10-22,52.48,52.61,52.22,52.36,185625,48.7032217148784,48.8238661284252,48.4619328877849,48.5918576408352,200019.622049439,0.0,1.0
2021-10-25,52.06,52.31,52.02,52.26,108429,48.3134474557273,48.5454559433173,48.2763260977129,48.4990542457993,116837.320399723,0.0,1.0
2021-10-26,52.12,52.37,51.96,52.37,144791,48.3691294927489,48.6011379803388,48.2206440606913,48.6011379803388,156019.076612311,0.0,1.0
2021-10-27,52.07,52.535,52.07,52.3,323465,48.3227277952309,48.7542635821482,48.3227277952309,48.5361756038136,348548.670956077,0.0,1.0
2021-10-28,52.55,52.55,52.24,52.29,49229,48.7681840914036,48.7681840914036,48.4804935667921,48.52689526431,53046.550700993,0.0,1.0
2021-10-29,52.1,52.17,51.88,51.93,164698,48.3505688137417,48.4155311902669,48.1464013446626,48.1928030421806,177469.800470295,0.0,1.0
2021-11-01,52.33,52.36,51.8,51.98,115476,48.5640166223244,48.5918576408352,48.0721586286338,48.2392047396985,124430.7925968,0.0,1.0
2021-11-02,52.28,52.42,52.2,52.27,211477,48.5176149248065,48.6475396778568,48.4433722087777,48.5083345853029,227876.361546931,0.0,1.0
2021-11-03,53.08,53.1,52.36,52.47,154484,49.2600420850942,49.2786027641014,48.5918576408352,48.6939413753748,166463.737603693,0.0,1.0
2021-11-04,53.17,53.26,52.8499,52.97,164273,49.3435651406266,49.427088196159,49.0465014731165,49.1579583505547,177011.843086478,0.0,1.0
2021-11-05,53.12,53.19,52.89,53.1,98073,49.2971634431086,49.3621258196338,49.0837156345259,49.2786027641014,105678.245889587,0.0,1.0
2021-11-08,53.08,53.29,53.0,53.22,224234,49.2600420850942,49.4549292146698,49.1857993690655,49.3899668381446,241622.625888937,0.0,1.0
2021-11-09,53.03,53.25,52.83,53.13,161395,49.2136403875762,49.4178078566554,49.0280335975043,49.3064437826122,173910.663437949,0.0,1.0
2021-11-10,52.28,52.84,52.17,52.58,260662,48.5176149248065,49.0373139370079,48.4155311902669,48.7960251099144,280875.500189364,0.0,1.0
2021-11-11,52.51,52.66,52.37,52.39,534693,48.7310627333892,48.8702678259431,48.6011379803388,48.619698659346,576156.723353431,0.0,1.0
2021-11-12,53.01,53.09,52.73,52.86,142640,49.1950797085691,49.2693224245978,48.9352302024683,49.0558746160151,153701.273476805,0.0,1.0
2021-11-15,52.79,53.1,52.77,53.01,98087,48.9909122394899,49.2786027641014,48.9723515604827,49.1950797085691,105693.331544584,0.0,1.0
2021-11-16,52.74,52.89,52.7,52.74,135483,48.9445105419719,49.0837156345259,48.9073891839575,48.9445105419719,145989.271133329,0.0,1.0
2021-11-17,52.71,52.8155,52.591,52.78,118822,48.9166695234611,49.0145771052241,48.8062334833683,48.9816318999863,128036.264140921,0.0,1.0
2021-11-18,52.97,53.02,52.72,53.02,72475,49.1579583505547,49.2043600480727,48.9259498629647,49.2043600480727,78095.203275599,0.0,1.0
2021-11-19,52.16,52.58,52.13,52.5,119615,48.4062508507633,48.7960251099144,48.3784098322525,48.7217823938856,128890.758741784,0.0,1.0
2021-11-22,51.24,52.19,51.24,52.02,174386,47.5524596164323,48.4340918692741,47.5524596164323,48.2763260977129,187909.073727749,0.0,1.0
2021-11-23,50.73,51.02,50.375,50.69,248296,47.0791623017489,47.3482921473532,46.7497102493712,47.0420409437345,267550.556640471,0.0,1.0
2021-11-24,50.34,50.34,49.52,49.64,152701,46.7172290611086,46.7172290611086,45.9562412218136,46.0676052958568,164542.471685233,0.0,1.0
2021-11-26,49.4,49.81,49.16,49.65,101281,45.8448771477704,46.2253710674179,45.6221489996841,46.0768856353604,109135.015977316,0.0,1.0
2021-11-29,49.67,49.77,49.23,49.61,203018,46.0954463143676,46.1882497094035,45.6871113762093,46.039764277346,218761.393288797,0.0,1.0
2021-11-30,49.17,50.05,48.82,49.71,673282,45.6314293391877,46.4480992155043,45.3066174565618,46.132567672382,725492.854802372,0.0,1.0
2021-12-01,48.8,50.28,48.8,49.8,487312,45.2880567775546,46.661547024087,45.2880567775546,46.2160907279143,525101.479111952,0.0,1.0
2021-12-02,49.05,49.28,48.73,48.76,369427,45.5200652651445,45.7335130737273,45.2230944010294,45.2509354195402,398074.876309,0.0,1.0
2021-12-03,48.26,48.99,47.94,48.88,190663,44.7869184443604,45.464383228123,44.4899475802452,45.3622994935834,205448.302754543,0.0,1.0
2021-12-06,48.5,48.6,48.04,48.35,173230,45.0096465924467,45.1024499874827,44.5827509752812,44.8704414998927,186663.429643767,0.0,1.0
2021-12-07,50.22,50.4147,49.665,49.68,140405,46.6058649870654,46.7865531972005,46.0908061446158,46.1047266538712,151292.956411321,0.0,1.0
2021-12-08,50.28,50.32,50.07,50.27,145481,46.661547024087,46.6986683821014,46.4666598945115,46.6522666845834,156762.583894273,0.0,1.0
2021-12-09,49.15,49.751,49.12,49.65,298593,45.6128686601805,46.1706170643467,45.5850276416697,46.0768856353604,321747.927308326,0.0,1.0
2021-12-10,49.31,49.45,49.092,49.3,115949,45.7613540922381,45.8912788452884,45.5590426910596,45.7520737527345,124940.472226318,0.0,1.0
2021-12-13,48.53,49.04,48.53,48.99,1253393,45.2051536487011,45.68021295966,45.2051536487011,45.6336385174091,1345580.25756755,0.180668,1.0
2021-12-14,47.97,48.34,47.74,48.12,191720,44.6835198954913,45.0281707681477,44.4692774611372,44.8232432222439,205821.036961951,0.0,1.0
2021-12-15,48.86,48.94,47.97,48.12,235890,45.5125449675569,45.5870640751583,44.6835198954913,44.8232432222439,253239.747595215,0.0,1.0
2021-12-16,48.39,49.33,48.1764,49.27,295742,45.0747452103986,45.9503447247151,44.8757791931029,45.8944553940141,317493.871861055,0.0,1.0
2021-12-17,47.6,47.93,47.5,47.83,441117,44.3388690228348,44.6462603416905,44.245720138333,44.5531114571888,473561.226588489,0.0,1.0
2021-12-20,47.63,47.66,47.28,47.38,182334,44.3668136881853,44.3947583535358,44.0407925924291,44.1339414769309,195744.695146153,0.0,1.0
2021-12-21,48.56,48.58,48.02,48.27,121281,45.2330983140516,45.2517280909519,44.7300943377421,44.9629665489965,130201.237136357,0.0,1.0
2021-12-22,49.15,49.19,48.45,48.47,95064,45.7826767326119,45.8199362864126,45.1306345410997,45.149264318,102055.972552425,0.0,1.0
2021-12-23,49.75,49.8,49.33,49.37,67924,46.3415700396225,46.3881444818733,45.9503447247151,45.9876042785158,72919.8211694324,0.0,1.0
2021-12-27,50.17,50.27,49.8,49.8,96307,46.7327953545298,46.8259442390316,46.3881444818733,46.3881444818733,103390.395403164,0.0,1.0
2021-12-28,50.11,50.29,50.05,50.29,110438,46.6769060238288,46.8445740159319,46.6210166931277,46.8445740159319,118560.73273526,0.0,1.0
2021-12-29,50.12,50.15,49.87,50.02,73914,46.686220912279,46.7141655776295,46.4533487010246,46.5930720277772,79350.3866367915,0.0,1.0
2021-12-30,50.17,50.37,50.14,50.16,247416,46.7327953545298,46.9190931235333,46.7048506891793,46.7234804660796,265613.486756615,0.0,1.0
2021-12-31,50.22,50.41,50.14,50.35,201469,46.7793697967807,46.956352677334,46.7048506891793,46.900463346633,216287.077486373,0.0,1.0
2022-01-03,50.53,50.61,50.18,50.54,242416,47.0681313387361,47.1426504463375,46.74211024298,47.0774462271863,260245.735949137,0.0,1.0
2022-01-04,50.22,50.7,49.97,50.7,111424,46.7793697967807,47.2264844423891,46.5464975855263,47.2264844423891,119619.253194495,0.0,1.0
2022-01-05,49.18,50.15,49.18,50.03,366941,45.8106213979625,46.7141655776295,45.8106213979625,46.6023869162274,393929.569809386,0.0,1.0
2022-01-06,49.02,49.22,48.51,48.76,191449,45.6615831827597,45.8478809517632,45.1865238718007,45.4193960830551,205530.104868186,0.0,1.0
2022-01-07,49.42,49.5,48.91,49.08,45056,46.0341787207667,46.1086978283681,45.5591194098077,45.7174725134607,48369.8760763493,0.0,1.0
2022-01-10,48.33,48.429,47.72,48.08,133183,45.0188558796976,45.1110732753543,44.4506476842369,44.7859836684432,142978.631158479,0.0,1.0
2022-01-11,49.11,49.17,48.23,48.31,123180,45.7454171788112,45.8013065095123,44.9257069951958,45.0002261027972,132239.908893038,0.0,1.0
2022-01-12,49.59,49.75,49.35,49.56,187455,46.1925318244197,46.3415700396225,45.9689745016155,46.1645871590691,201242.345523172,0.0,1.0
2022-01-13,49.28,50.38,49.24,50.28,756754,45.9037702824642,46.9284080119835,45.8665107286635,46.8352591274818,812413.378912501,0.0,1.0
2022-01-14,49.35,49.39,48.9,49.08,190729,45.9689745016155,46.0062340554162,45.5498045213576,45.7174725134607,204757.148751909,0.0,1.0
2022-01-18,48.16,48.7,48.11,48.56,1822491,44.8605027760446,45.3635067523541,44.8139283337937,45.2330983140516,1956535.50737442,0.0,1.0
2022-01-19,47.72,48.66,47.705,48.57,390898,44.4506476842369,45.3262471985533,44.4366753515616,45.2424132025018,419648.611028337,0.0,1.0
2022-01-20,47.73,48.58,47.7,48.26,423433,44.459962572687,45.2517280909519,44.4320179073365,44.9536516605463,454576.5655326,0.0,1.0
2022-01-21,46.92,47.66,46.91,47.46,321795,43.7054566082228,44.3947583535358,43.6961417197727,44.2084605845323,345463.074218502,0.0,1.0
2022-01-24,46.15,46.2,44.5608,45.36,349156,42.9882101975593,43.0347846398102,41.5078881250575,42.2523340099955,374836.480187185,0.0,1.0
2022-01-25,45.15,45.65,44.57,44.99,212728,42.0567213525418,42.5224657750506,41.5164578224316,41.907683137339,228374.178754653,0.0,1.0
2022-01-26,45.27,46.26,44.88,45.85,176037,42.1685000139439,43.0906739705113,41.8052193643871,42.7087635440541,188984.549779215,0.0,1.0
2022-01-27,44.67,45.54,44.51,45.39,178075,41.6096067069334,42.4200020020986,41.4605684917306,42.280278675346,191172.445008343,0.0,1.0
2022-01-28,45.08,45.16,44.11,44.52,134074,41.9915171333906,42.066036240992,41.0879729537236,41.4698833801808,143935.164352372,0.0,1.0
2022-01-31,46.4,46.45,45.181,45.33,186544,43.2210824088137,43.2676568510646,42.0855975067373,42.2243893446449,200264.34132605,0.0,1.0
2022-02-01,46.82,46.91,46.22,46.78,221745,43.6123077237211,43.6961417197727,43.0534144167106,43.5750481699204,238054.380560859,0.0,1.0
2022-02-02,47.11,47.34,46.72,47.32,100687,43.8824394887762,44.0966819231302,43.5191588392193,44.0780521462299,108092.545110515,0.0,1.0
2022-02-03,45.83,46.33,45.78,46.14,187233,42.6901337671537,43.1558781896625,42.6435593249028,42.9788953091092,201004.017387321,0.0,1.0
2022-02-04,46.16,46.36,45.56,45.71,198865,42.9975250860095,43.183822855013,42.438631778999,42.5783551057516,213491.552865838,0.0,1.0
2022-02-07,46.13,46.4,46.0,46.05,80923,42.969580420659,43.2210824088137,42.8484868708067,42.8950613130576,86874.8997187148,0.0,1.0
2022-02-08,46.401,46.5057,45.77,45.77,71341,43.2220138976587,43.3195407797321,42.6342444364527,42.6342444364527,76588.1420712633,0.0,1.0
2022-02-09,47.42,47.47,47.16,47.33,129273,44.1712010307316,44.2177754729825,43.929013931027,44.08736703468,138781.050027031,0.0,1.0
2022-02-10,46.47,47.37,46.3,46.4,152835,43.2862866279649,44.1246265884807,43.127933524312,43.2210824088137,164076.038932192,0.0,1.0
2022-02-11,45.01,46.41,44.86,46.34,632811,41.9263129142393,43.2303972972639,41.7865895874867,43.1651930781127,679354.351246243,0.0,1.0
2022-02-14,44.77,45.06,44.41,44.77,113815,41.7027555914351,41.9728873564902,41.3674196072288,41.7027555914351,122186.111630631,0.0,1.0
2022-02-15,46.04,46.09,45.59,45.65,138021,42.8857464246074,42.9323208668583,42.4665764443495,42.5224657750506,148172.466839795,0.0,1.0
2022-02-16,46.34,46.44,45.68,45.82,178137,43.1651930781127,43.2583419626144,42.5504104404011,42.6808188787035,191239.005118356,0.0,1.0
2022-02-17,45.29,45.88,45.26,45.8,215722,42.1871297908443,42.7367082094046,42.1591851254937,42.6621891018032,231588.38793817,0.0,1.0
2022-02-18,44.99,45.38,44.85,45.22,122938,41.907683137339,42.2709637868958,41.7772746990365,42.121925571693,131980.109753956,0.0,1.0
2022-02-22,43.74,44.36,43.35,43.83,160092,40.7433220810671,41.3208451649779,40.3800414315102,40.8271560771186,171866.792454166,0.0,1.0
2022-02-23,43.21,44.3214,43.13,44.3101,298758,40.2496329932078,41.2848896955603,40.1751138856064,41.2743638716116,320731.699148126,0.0,1.0
2022-02-24,42.87,43.03,41.01,41.01,281984,39.9329267859018,40.0819650011046,38.2003575341692,38.2003575341692,302723.968739197,0.0,1.0
2022-02-25,43.71,43.76,42.98,43.02,213374,40.7153774157165,40.7619518579674,40.0353905588537,40.0726501126544,229067.692158979,0.0,1.0
2022-02-28,42.83,43.47,42.5,42.56,284320,39.8956672321011,40.4918200929123,39.5882759132453,39.6441652439464,305231.781916451,0.0,1.0
2022-03-01,41.27,42.63,40.97,42.45,206296,38.4425446338738,39.7093694630976,38.1630979803685,39.5417014709944,221469.104115912,0.0,1.0
2022-03-02,41.94,42.1,41.37,41.58,177528,39.0666421600355,39.2156803752383,38.5356935183755,38.7313061758292,190585.213070005,0.0,1.0
2022-03-03,40.82,41.9,40.6,41.9,442207,38.0233746536159,39.0293826062348,37.818447107712,39.0293826062348,474731.396264519,0.0,1.0
2022-03-04,38.65,39.13,38.11,39.02,223324,36.0020438599278,36.4491585055362,35.4990398836183,36.3466947325843,239749.516265861,0.0,1.0
2022-03-07,37.17,38.97,36.801,38.83,200141,34.6234403693019,36.3001202903334,34.2797209854904,36.169711852031,214861.402871906,0.0,1.0
2022-03-08,37.51,38.7,36.62,37.41,602457,34.9401465766078,36.0486183021787,34.1111215045422,34.8469976921061,646767.809644202,0.0,1.0
2022-03-09,40.33,40.72,39.31,39.8,271019,37.5669451195573,37.9302257691141,36.6168264976394,37.073256031698,290952.491218397,0.0,1.0
2022-03-10,39.18,39.76,38.96,39.39,261822,36.4957329477871,37.0359964778973,36.2908054018832,36.6913456052408,281079.050383122,0.0,1.0
2022-03-11,38.52,39.89,38.51,39.84,1655768,35.8809503100755,37.1570900277496,35.8716354216253,37.1105155854987,1777550.00379938,0.0,1.0
2022-03-14,38.92,39.54,38.835,39.33,114845,36.2535458480825,36.8310689319934,36.1743692962561,36.6354562745397,123291.868296971,0.0,1.0
2022-03-15,39.45,39.5,38.91,39.29,117553,36.7472349359418,36.7938093781927,36.2442309596324,36.598196720739,126199.042134302,0.0,1.0
2022-03-16,42.19,42.23,40.81,41.01,505370,39.2995143712899,39.3367739250906,38.0140597651657,38.2003575341692,542540.045115071,0.0,1.0
2022-03-17,42.13,42.3,41.58,41.62,140711,39.2436250405888,39.4019781442418,38.7313061758292,38.7685657296299,151060.316774219,0.0,1.0
2022-03-18,42.97,43.06,41.48,41.58,164672,40.0260756704036,40.1099096664551,38.6381572913274,38.7313061758292,176783.652193816,0.0,1.0
2022-03-21,42.345,42.7,42.01,42.61,89756,39.4438951422676,39.7745736822488,39.1318463791867,39.6907396861973,96357.5682952061,0.0,1.0
2022-03-22,43.15,43.22,42.85,42.85,84758,40.1937436625067,40.2589478816579,39.9142970090015,39.9142970090015,90991.9645880508,0.0,1.0
2022-03-23,42.02,42.39,41.83,42.02,98399,39.1411612676369,39.4858121402934,38.9641783870836,39.1411612676369,105636.262341013,0.0,1.0
2022-03-24,42.6,42.61,41.86,41.97,111652,39.6814247977471,39.6907396861973,38.9921230524341,39.094586825386,119864.022631315,0.0,1.0
2022-03-25,42.59,42.75,42.13,42.72,181472,39.6721099092969,39.8211481244997,39.2436250405888,39.7932034591492,194819.294906944,0.0,1.0
2022-03-28,42.67,42.72,42.1,42.39,384014,39.7466290168983,39.7932034591492,39.2156803752383,39.4858121402934,412258.291716602,0.0,1.0
2022-03-29,44.18,44.4,43.71,44.21,163033,41.1531771728748,41.3581047187786,40.7153774157165,41.1811218382253,175024.103479125,0.0,1.0
2022-03-30,43.45,43.86,43.32,43.8,96306,40.473190316012,40.8551007424692,40.3520967661597,40.7992114117681,103389.321853003,0.0,1.0
2022-03-31,42.33,43.18,42.28,43.08,323163,39.4299228095923,40.2216883278573,39.3833483673415,40.1285394433555,346931.690839428,0.0,1.0
2022-04-01,42.74,42.9,42.46,42.87,179089,39.8118332360495,39.9608714512523,39.5510163594446,39.9329267859018,192261.0248721,0.0,1.0
2022-04-04,43.15,43.24,42.72,42.72,2075461,40.1937436625067,40.2775776585583,39.7932034591492,39.7932034591492,2228111.49172798,0.0,1.0
2022-04-05,42.23,43.02,42.1,42.96,126976,39.3367739250906,40.0726501126544,39.2156803752383,40.0167607819534,136315.105306075,0.0,1.0
2022-04-06,41.24,41.5,40.8,41.19,220486,38.4145999685232,38.6567870682278,38.0047448767155,38.3680255262723,236702.780907536,0.0,1.0
2022-04-07,41.37,41.54,40.88,41.39,192715,38.5356935183755,38.6940466220285,38.0792639843169,38.5543232952759,206889.21937264,0.0,1.0
2022-04-08,40.98,41.33,40.87,40.99,161037,38.1724128688187,38.4984339645748,38.0699490958667,38.1817277572688,172881.297356779,0.0,1.0
2022-04-11,40.4,40.99,40.37,40.81,167012,37.6321493387085,38.1817277572688,37.604204673358,38.0140597651657,179295.759571716,0.0,1.0
2022-04-12,40.06,40.97,39.99,40.68,79172,37.3154431314025,38.1630979803685,37.2502389122513,37.8929662153134,84995.1133859359,0.0,1.0
2022-04-13,40.83,40.9,39.99,40.04,626813,38.032689542066,38.0978937612173,37.2502389122513,37.2968133545022,672915.197377591,0.0,1.0
2022-04-14,40.25,40.77,40.245,40.74,101251,37.4924260119559,37.976800211365,37.4877685677308,37.9488555460145,108698.027401599,0.0,1.0
2022-04-18,40.36,40.74,40.08,40.08,1124604,37.5948897849078,37.9488555460145,37.3340729083029,37.3340729083029,1207318.80581869,0.0,1.0
2022-04-19,40.62,40.64,39.84,39.9,265451,37.8370768846124,37.8557066615127,37.1105155854987,37.1664049161997,284974.963919189,0.0,1.0
2022-04-20,41.26,41.66,41.08,41.66,148712,38.4332297454236,38.8058252834306,38.2655617533204,38.8058252834306,159649.791616345,0.0,1.0
2022-04-21,40.89,42.08,40.8,42.06,170479,38.0885788727671,39.197050598338,38.0047448767155,39.1784208214376,183017.757981622,0.0,1.0
2022-04-22,40.27,40.94,40.27,40.89,226900,37.5110557888562,38.135153315018,37.5110557888562,38.0885788727671,243588.53164337,0.0,1.0
2022-04-25,39.84,39.86,39.182,39.55,237101,37.1105155854987,37.129145362399,36.4975959254771,36.8403838204436,254539.816840787,0.0,1.0
2022-04-26,38.24,39.4,38.17,39.4,259658,35.6201334334706,36.700660493691,35.5549292143194,36.700660493691,278755.887833645,0.0,1.0
2022-04-27,38.2,38.5306,37.78,38.08,135184,35.5828738796699,35.8908240918327,35.1916485647626,35.4710952182678,145126.805031632,0.0,1.0
2022-04-28,39.0,39.15,38.11,38.6,215958,36.3280649556839,36.4677882824366,35.4990398836183,35.9554694176769,231841.745776284,0.0,1.0
2022-04-29,38.43,39.31,38.23,38.91,124123,35.7971163140239,36.6168264976394,35.6108185450204,36.2442309596324,133252.266695328,0.0,1.0
2022-05-02,38.33,38.42,37.73,38.01,403792,35.7039674295222,35.7878014255738,35.1450741225117,35.4058909991166,433490.966810663,0.0,1.0
2022-05-03,38.7,38.78,38.44,38.56,90230,36.0486183021787,36.1231374097801,35.8064312024741,35.9182098638762,96866.431071755,0.0,1.0
2022-05-04,39.5,39.63,38.19,38.74,337546,36.7938093781927,36.914902928045,35.5735589912197,36.0858778559794,362372.56281222,0.0,1.0
2022-05-05,37.83,38.83,37.5,38.79,182269,35.2382230070134,36.169711852031,34.9308316881576,36.1324522982303,195674.914385656,0.0,1.0
2022-05-06,37.13,37.4,36.76,37.18,127399,34.5861808155012,34.8376828036559,34.2415299428447,34.632755257752,136769.217024388,0.0,1.0
2022-05-09,35.75,36.41,35.62,36.29,189061,33.3007262093769,33.9155088470885,33.1796326595247,33.8037301856864,202966.467082535,0.0,1.0
2022-05-10,36.14,36.66,35.79,36.6,327907,33.6640068589338,34.1483810583429,33.3379857631776,34.0924917276419,352024.612805563,0.0,1.0
2022-05-11,35.75,36.88,35.67,36.16,389798,33.3007262093769,34.3533086042468,33.2262071017755,33.6826366358341,418467.705850693,0.0,1.0
2022-05-12,35.855,36.26,35.3,35.48,753063,33.3985325381038,33.7757855203359,32.8815562291191,33.0492242212222,808450.90526642,0.0,1.0
2022-05-13,37.18,37.26,36.54,36.54,131619,34.632755257752,34.7072743653534,34.0366023969408,34.0366023969408,141299.5987059,0.0,1.0
2022-05-16,37.08,37.42,36.81,36.97,155035,34.5396063732503,34.8563125805562,34.2881043850955,34.4371426002983,166437.849287482,0.0,1.0
2022-05-17,38.37,38.4,37.83,38.17,185409,35.7412269833229,35.7691716486734,35.2382230070134,35.5549292143194,199045.861892752,0.0,1.0
2022-05-18,36.78,37.63,36.65,37.43,223235,34.260159719745,35.0519252380099,34.1390661698927,34.8656274690064,239653.970301488,0.0,1.0
2022-05-19,36.98,37.27,36.47,36.47,90755,34.4464574887485,34.7165892538036,33.9713981777896,33.9713981777896,97430.0449065404,0.0,1.0
2022-05-20,37.13,37.61,36.5,37.56,147368,34.5861808155012,35.0332954611096,33.9993428431401,34.9867210188587,158206.940199295,0.0,1.0
2022-05-23,38.16,38.28,37.69,37.85,116224,35.5456143258692,35.6573929872713,35.107814568711,35.2568527839138,124772.293969674,0.0,1.0
2022-05-24,37.75,37.88,37.45,37.88,84801,35.163703899412,35.2847974492643,34.8842572459068,35.2847974492643,91038.1272449951,0.0,1.0
2022-05-25,37.77,37.99,37.371,37.51,102837,35.1823336763124,35.3872612222162,34.8106696271504,34.9401465766078,110400.677957731,0.0,1.0
2022-05-26,38.48,38.54,37.95,37.95,100053,35.8436907562748,35.8995800869759,35.3500016684155,35.3500016684155,107411.914308127,0.0,1.0
2022-05-27,39.27,39.27,38.85,38.85,88614,36.5795669438387,36.5795669438387,36.1883416289313,36.1883416289313,95131.574010778,0.0,1.0
2022-05-31,39.49,39.7,39.2,39.52,82322,36.7844944897425,36.9801071471962,36.5143627246875,36.8124391550931,88376.7963946473,0.0,1.0
2022-06-01,38.7,39.51,38.44,39.47,109150,36.0486183021787,36.8031242666429,35.8064312024741,36.7658647128422,117178.000127253,0.0,1.0
2022-06-02,39.67,39.7,38.82,38.86,86388,36.9521624818457,36.9801071471962,36.1603969635808,36.1976565173815,92741.8513512887,0.0,1.0
2022-06-03,38.95,39.25,38.83,39.15,77142,36.2814905134331,36.5609371669383,36.169711852031,36.4677882824366,82815.8065580996,0.0,1.0
2022-06-06,39.42,39.81,39.26,39.68,46775,36.7192902705913,37.0825709201482,36.5702520553885,36.9614773702959,50215.3088039604,0.0,1.0
2022-06-07,39.47,39.48,38.84,38.85,53152,36.7658647128422,36.7751796012924,36.1790267404811,36.1883416289313,57061.3381838183,0.0,1.0
2022-06-08,39.22,39.55,39.09,39.32,81173,36.5329925015878,36.8403838204436,36.4118989517355,36.6261413860896,87143.2872590887,0.0,1.0
2022-06-09,37.58,38.47,37.53,38.3,107859,35.4636209517754,36.303499148877,35.4164367833989,36.1430729763969,114295.751849814,0.491976,1.0
2022-06-10,36.52,36.87,36.41,36.78,117799,34.4633165821936,34.7936057608291,34.3595114117653,34.7086742577514,124828.945865957,0.0,1.0
2022-06-13,34.79,35.29,34.68,35.08,209711,32.8307443563668,33.3025860401318,32.7269391859385,33.1044125329505,222226.021158888,0.0,1.0
2022-06-14,34.39,34.89,34.09,34.77,240981,32.4532710093549,32.9251126931198,32.1701659990959,32.8118706890162,255362.135533614,0.0,1.0
2022-06-15,35.39,35.63,34.69,35.07,142893,33.3969543768848,33.623438385092,32.7363760196138,33.0949756992752,151420.492208119,0.0,1.0
2022-06-16,33.74,34.07,33.62,34.02,88350,31.8398768204604,32.1512923317453,31.7266348163568,32.1041081633688,93622.5041575678,0.0,1.0
2022-06-17,34.15,34.32,33.76,34.07,132217,32.2267870011477,32.3872131736278,31.858750487811,32.1512923317453,140107.375576696,0.0,1.0
2022-06-21,34.81,35.05,34.73,34.75,69161,32.8496180237174,33.0761020319246,32.774123354315,32.7929970216656,73288.3532545733,0.0,1.0
2022-06-22,34.61,34.98,34.35,34.36,26265,32.6608813502114,33.0100441961975,32.4155236746537,32.424960508329,27832.4286553313,0.0,1.0
2022-06-23,34.25,34.28,33.82,34.16,69587,32.3211553379007,32.3494658389266,31.9153714898628,32.236223834823,73739.775855265,0.0,1.0
2022-06-24,35.76,35.79,34.87,34.87,44701,33.7461172228709,33.7744277238968,32.9062390257692,32.9062390257692,47368.642426117,0.0,1.0
2022-06-27,36.15,36.5,36.03,36.46,83609,34.1141537362076,34.444442914843,34.000911732104,34.4066955801418,88598.5732893048,0.0,1.0
2022-06-28,35.45,36.3,35.4448,36.1388,127268,33.4535753789366,34.2557062413371,33.4486682254254,34.1035844824912,134863.03179542,0.0,1.0
2022-06-29,35.16,35.48,35.1,35.36,45552,33.1799072023529,33.4818858799625,33.1232862003011,33.3686438758589,48270.4279500343,0.0,1.0
2022-06-30,35.06,35.22,34.23,34.59,131370,33.0855388655999,33.2365282044047,32.3022816705501,32.6420076828609,139209.828762645,0.0,1.0
2022-07-01,34.74,34.8,34.2,34.33,66887,32.7835601879903,32.8401811900421,32.2739711695242,32.3966500073031,70878.6466959507,0.0,1.0
2022-07-05,33.85,33.85,33.04,33.12,168858,31.9436819908887,31.9436819908887,31.1792984631894,31.2547931325918,178935.017623527,0.0,1.0
2022-07-06,33.83,33.92,33.55,33.81,53759,31.9248083235381,32.0097398266158,31.6605769806297,31.9059346561875,56967.2009168838,0.0,1.0
2022-07-07,34.54,34.615,34.08,34.08,27388,32.5948235144843,32.6655997670491,32.1607291654206,32.1607291654206,29022.4464501129,0.0,1.0
2022-07-08,34.63,34.73,34.16,34.32,124274,32.679755017562,32.774123354315,32.236223834823,32.3872131736278,131690.35746098,0.0,1.0
2022-07-11,33.87,34.15,33.82,34.04,81500,31.9625556582393,32.2267870011477,31.9153714898628,32.1229818307194,86363.7135126403,0.0,1.0
2022-07-12,33.79,34.15,33.68,33.94,40653,31.8870609888369,32.2267870011477,31.7832558184086,32.0286134939664,43079.0680420781,0.0,1.0
2022-07-13,33.86,34.03,33.12,33.12,74194,31.953118824564,32.1135449970441,31.2547931325918,31.2547931325918,78621.7099430287,0.0,1.0
2022-07-14,33.64,33.7,32.85,33.18,122857,31.7455084837074,31.8021294857592,30.9999986233587,31.3114141346436,130188.794491073,0.0,1.0
2022-07-15,34.3,34.32,33.76,34.02,90625,32.3683395062772,32.3872131736278,31.858750487811,32.1041081633688,96033.2703936567,0.0,1.0
2022-07-18,34.7,35.13,34.56,34.97,58124,32.7458128532891,33.151596701327,32.613697181835,33.0006073625222,61592.6930577756,0.0,1.0
2022-07-19,36.02,36.02,35.41,35.41,92305,33.9914748984287,33.9914748984287,33.4158280442354,33.4158280442354,97813.5285372302,0.0,1.0
2022-07-20,36.03,36.23,35.73,35.76,60050,34.000911732104,34.18964840561,33.717806721845,33.7461172228709,63633.6318580865,0.0,1.0
2022-07-21,37.13,37.14,36.42,36.56,60242,35.0389634363869,35.0484002700622,34.3689482454406,34.5010639168948,63837.0899316378,0.0,1.0
2022-07-22,36.73,37.32,36.6,37.1,54988,34.6614900893749,35.2182632762176,34.538811251596,35.010652935361,58269.5445231052,0.0,1.0
2022-07-25,36.93,37.07,36.77,37.01,72201,34.8502267628809,34.9823424343351,34.6992374240761,34.9257214322833,76509.7727524681,0.0,1.0
2022-07-26,36.02,36.34,35.97,36.29,62406,33.9914748984287,34.2934535760383,33.9442907300522,34.2462694076618,66130.231968955,0.0,1.0
2022-07-27,37.27,37.3,36.54,36.6,50332,35.1710791078411,35.199389608867,34.4821902495442,34.538811251596,53335.6862394873,0.0,1.0
2022-07-28,37.59,37.63,36.79,37.07,46628,35.4730577854507,35.5108051201519,34.7181110914267,34.9823424343351,49410.6409038944,0.0,1.0
2022-07-29,38.05,38.14,37.509,37.55,260573,35.9071521345145,35.9920836375922,35.3966194326808,35.4353104507495,276123.336455573,0.0,1.0
2022-08-01,37.89,38.15,37.645,37.67,33753,35.7561627957097,36.0015204712675,35.5249603706648,35.5485524548531,35767.29352383,0.0,1.0
2022-08-02,37.25,37.61,37.16,37.35,45509,35.1522054404905,35.4919314528013,35.0672739374128,35.2465737772435,48224.8618189785,0.0,1.0
2022-08-03,38.01,38.0499,37.58,37.63,28323,35.8694047998133,35.9070577661777,35.4636209517754,35.5108051201519,30013.2448812087,0.0,1.0
2022-08-04,38.25,38.33,38.0,38.04,43690,36.0958888080204,36.1713834774228,35.859967966138,35.8977153008392,46297.3085075738,0.0,1.0
2022-08-05,37.65,37.78,37.31,37.4,231511,35.5296787875025,35.6523576252814,35.2088264425423,35.29375794562,245326.989926686,0.0,1.0
2022-08-08,37.68,38.145,37.62,37.91,34271,35.5579892885284,35.9968020544298,35.5013682864766,35.7750364630603,36316.2064514319,0.0,1.0
2022-08-09,37.02,37.29,36.92,37.26,63865,34.9351582659586,35.1899527751917,34.8407899292056,35.1616422741658,67676.3013924513,0.0,1.0
2022-08-10,38.08,38.28,37.78,37.93,392580,35.9354626355404,36.1241993090463,35.6523576252814,35.7939101304109,416008.179764323,0.0,1.0
2022-08-11,38.1,38.54,38.01,38.27,31422,35.954336302891,36.3695569846041,35.8694047998133,36.1147624753711,33297.1853496219,0.0,1.0
2022-08-12,38.46,38.4799,38.01,38.0585,316225,36.2940623152017,36.3128416142156,35.8694047998133,35.9151734431385,335096.506816377,0.0,1.0
2022-08-15,38.18,38.24,37.99,38.11,110389,36.0298309722934,36.0864519743452,35.8505311324627,35.9637731365663,116976.735839839,0.0,1.0
2022-08-16,38.08,38.25,37.84,37.87,12448,35.9354626355404,36.0958888080204,35.7089786273332,35.7372891283591,13190.8651019061,0.0,1.0
2022-08-17,37.75,37.99,37.48,37.59,84508,35.6240471242555,35.8505311324627,35.3692526150224,35.4730577854507,89551.2233316099,0.0,1.0
2022-08-18,37.42,37.58,37.27,37.39,81548,35.3126316129706,35.4636209517754,35.1710791078411,35.2843211119447,86414.5780310282,0.0,1.0
2022-08-19,36.69,37.08,36.65,37.07,53198,34.6237427546737,34.9917792680104,34.5859954199725,34.9823424343351,56372.7218582263,0.0,1.0
2022-08-22,35.39,35.82,35.29,35.8,57389,33.3969543768848,33.8027382249227,33.3025860401318,33.7838645575721,60813.8301199622,0.0,1.0
2022-08-23,35.56,35.835,35.45,35.45,204902,33.5573805493649,33.8168934754356,33.4535753789366,33.4535753789366,217130.032222908,0.0,1.0
2022-08-24,35.76,35.9,35.52,35.55,21888,33.7461172228709,33.8782328943251,33.5196332146637,33.5479437156896,23194.2203848426,0.0,1.0
2022-08-25,36.25,36.35,35.8,35.8,883293,34.2085220729606,34.3028904097136,33.7838645575721,33.7838645575721,936005.688340129,0.0,1.0
2022-08-26,35.03,36.32,34.98,36.26,43474,33.057228364574,34.2745799086877,33.0100441961975,34.2179589066359,46068.4181748286,0.0,1.0
2022-08-29,34.92,35.24,34.8,35.04,848185,32.9534231941457,33.2554018717553,32.8401811900421,33.0666651982493,898802.531849312,0.0,1.0
2022-08-30,34.48,35.23,34.31,35.2257,287899,32.5382025124325,33.24596503808,32.3777763399525,33.2419071995996,305080.082902769,0.0,1.0
2022-08-31,34.26,34.79,34.211,34.66,52382,32.330592171576,32.8307443563668,32.284351686567,32.7080655185879,55508.0250456334,0.0,1.0
2022-09-01,33.43,33.63,33.05,33.63,90619,31.5473349765261,31.7360716500321,31.1887352968647,31.7360716500321,96026.9123288584,0.0,1.0
2022-09-02,33.12,34.19,33.0,33.89,131026,31.2547931325918,32.2645343358489,31.1415511284882,31.9814293255899,138845.299714199,0.0,1.0
2022-09-06,33.21,33.49,32.92,33.38,72073,31.3397246356695,31.6039559785779,31.0660564590858,31.5001508081496,76374.1340367673,0.0,1.0
2022-09-07,33.79,33.91,33.12,33.12,60619,31.8870609888369,32.0003029929405,31.2547931325918,31.2547931325918,64236.5883364754,0.0,1.0
2022-09-08,33.85,33.86,33.15,33.21,73864,31.9436819908887,31.953118824564,31.2831036336177,31.3397246356695,78272.0163791125,0.0,1.0
2022-09-09,34.94,34.95,34.68,34.71,72632,32.9722968614963,32.9817336951716,32.7269391859385,32.7552496869644,76966.493740492,0.0,1.0
2022-09-12,35.56,35.77,35.52,35.53,29407,33.5573805493649,33.7555540565462,33.5196332146637,33.529070048339,31161.9352548002,0.0,1.0
2022-09-13,34.02,34.88,33.93,34.71,21698,32.1041081633688,32.9156758594445,32.0191766602911,32.7552496869644,22992.8816662242,0.0,1.0
2022-09-14,34.17,34.2497,33.8954,34.01,61447,32.2456606684983,32.3208722328904,31.9865252157745,32.0946713296935,65114.0012786651,0.0,1.0
2022-09-15,33.76,34.22,33.68,33.93,32899,31.858750487811,32.2928448368748,31.7832558184086,32.0191766602911,34862.3289675136,0.0,1.0
2022-09-16,33.49,33.51,33.15,33.27,62257,31.6039559785779,31.6228296459285,31.2831036336177,31.3963456377213,65972.3400264595,0.0,1.0
2022-09-19,33.62,33.66,33.05,33.05,56187,31.7266348163568,31.764382151058,31.1887352968647,31.1887352968647,59540.097805334,0.0,1.0
2022-09-20,32.87,33.1,32.57,32.97,69732,31.0188722907093,31.2359194652412,30.7357672804504,31.1132406274623,73893.429087895,0.0,1.0
2022-09-21,32.42,33.24,32.42,32.84,214055,30.5942147753209,31.3680351366954,30.5942147753209,30.9905617896834,226829.260072984,0.0,1.0
2022-09-22,32.02,32.42,31.866,32.42,40963,30.2167414283089,30.5942147753209,30.0714141897093,30.5942147753209,43407.5680566661,0.0,1.0
2022-09-23,30.94,31.26,30.63,31.26,48317,29.1975633913765,29.4995420689861,28.9050215474423,29.4995420689861,51200.4361446657,0.0,1.0
2022-09-26,30.61,31.17,30.54,30.8,60858,28.8861478800917,29.4146105659084,28.8200900443646,29.0654477199223,64489.851250948,0.0,1.0
2022-09-27,30.55,31.06,30.26,30.98,71490,28.8295268780399,29.3108053954801,28.5558587014562,29.2353107260777,75756.3420738485,0.0,1.0
2022-09-28,31.21,31.27,30.17,30.23,96080,29.4523579006096,29.5089789026614,28.4709271983785,28.5275482004303,101813.810972939,0.0,1.0
2022-09-29,30.58,30.6,30.02,30.41,41461,28.8578373790658,28.8767110464164,28.329374693249,28.6974112065857,43935.2874349396,0.0,1.0
2022-09-30,30.57,31.14,30.43,30.43,100941,28.8484005453905,29.3863000648825,28.7162848739363,28.7162848739363,106964.903137171,0.0,1.0
2022-10-03,31.37,31.49,30.77,30.9,166216,29.6033472394144,29.716589243518,29.0371372188965,29.1598160566753,176135.349757264,0.0,1.0
2022-10-04,33.16,33.24,32.61,32.61,109425,31.292540467293,31.3680351366954,30.7735146151516,30.7735146151516,115955.206762217,0.0,1.0
2022-10-05,32.81,33.0,32.23,32.43,106770,30.9622512886575,31.1415511284882,30.4149149354902,30.6036516089962,113141.763088891,0.0,1.0
2022-10-06,32.22,32.8,32.22,32.8,90467,30.4054781018149,30.9528144549822,30.4054781018149,30.9528144549822,95865.8413539636,0.0,1.0
2022-10-07,31.02,31.599,30.89,31.53,67215,29.2730580607789,29.8194507305788,29.150379223,29.7543365782192,71226.2209049341,0.0,1.0
2022-10-10,30.73,31.09,30.43,31.09,85491,28.9993898841953,29.339115896506,28.7162848739363,29.339115896506,90592.8862810936,0.0,1.0
2022-10-11,30.02,30.545,29.88,30.29,93138,28.329374693249,28.8248084612022,28.1972590217948,28.5841692024821,98696.2398667521,0.0,1.0
2022-10-12,29.92,30.06,29.82,29.87,41027,28.235006356496,28.3671220279502,28.140638019743,28.1878221881195,43475.3874145165,0.0,1.0
2022-10-13,30.6,30.73,28.67,28.78,245597,28.8767110464164,28.9993898841953,27.0554021470836,27.1592073175119,260253.606718576,0.0,1.0
2022-10-14,29.86,30.94,29.8,30.82,73367,28.1783853544442,29.1975633913765,28.1217643523924,29.0843213872729,77745.3566783054,0.0,1.0
2022-10-17,30.86,31.02,30.7,30.7,86441,29.1220687219741,29.2730580607789,28.9710793831694,28.9710793831694,91599.579874186,0.0,1.0
2022-10-18,31.36,31.68,31.18,31.68,119020,29.5939104057391,29.8958890833487,29.4240473995837,29.8958890833487,126122.812052447,0.0,1.0
2022-10-19,31.14,31.36,30.89,31.1,90545,29.3863000648825,29.5939104057391,29.150379223,29.3485527301813,95948.4961963439,0.0,1.0
2022-10-20,31.3,31.84,31.1884,31.22,51157,29.5372894036873,30.0468784221535,29.431974339871,29.4617947342849,54209.9201492779,0.0,1.0
2022-10-21,32.16,32.16,31.18,31.18,57227,30.3488570997631,30.3488570997631,29.4240473995837,29.4240473995837,60642.1623704033,0.0,1.0
2022-10-24,32.19,32.27,31.71,32.03,80542,30.377167600789,30.4526622701914,29.9241995843746,30.2261782619842,85348.5424998169,0.0,1.0
2022-10-25,33.15,33.3,32.52,32.52,64917,31.2831036336177,31.4246561387472,30.6885831120739,30.6885831120739,68791.0820871175,0.0,1.0
2022-10-26,33.18,33.6507,32.84,32.84,886575,31.3114141346436,31.75560589574,30.9905617896834,30.9905617896834,939483.549784898,0.0,1.0
2022-10-27,32.85,33.53,32.84,33.26,85753,30.9999986233587,31.6417033132791,30.9905617896834,31.386908804046,90870.521777294,0.0,1.0
2022-10-28,33.18,33.22,32.56,32.56,95934,31.3114141346436,31.3491614693448,30.7263304467751,30.7263304467751,101659.098062842,0.0,1.0
2022-10-31,32.75,32.87,32.68,32.86,66719,30.9056302866057,31.0188722907093,30.8395724508786,31.009435457034,70700.6208815934,0.0,1.0
2022-11-01,32.97,33.4,32.83,33.37,70206,31.1132406274623,31.5190244755002,30.9811249560081,31.4907139744743,74395.7162069747,0.0,1.0
2022-11-02,31.89,33.11,31.88,32.74,62554,30.09406259053,31.2453562989165,30.0846257568547,30.8961934529304,66287.0642339841,0.0,1.0
2022-11-03,31.6,31.88,31.41,31.45,36518,29.8203944139463,30.0846257568547,29.6410945741156,29.6788419088168,38697.3017184614,0.0,1.0
2022-11-04,33.315,33.315,32.5501,32.76,37176,31.4388113892602,31.4388113892602,30.7169879814365,30.915067120281,39394.5694913609,0.0,1.0
2022-11-07,33.76,33.85,33.37,33.58,43862,31.858750487811,31.9436819908887,31.4907139744743,31.6888874816556,46479.5730317967,0.0,1.0
2022-11-08,34.39,34.631,34.04,34.16,28636,32.4532710093549,32.6806987009296,32.1229818307194,32.236223834823,30344.9239281959,0.0,1.0
2022-11-09,33.83,34.44,33.81,34.14,83926,31.9248083235381,32.5004551777314,31.9059346561875,32.2173501674724,88934.4910461577,0.0,1.0
2022-11-10,36.61,36.62,35.42,35.66,107486,34.5482480852713,34.5576849189466,33.4252648779107,33.6517488861179,113900.492154843,0.0,1.0
2022-11-11,37.75,37.85,37.11,37.22,612277,35.6240471242555,35.7184154610085,35.0200897690363,35.1238949394646,648816.140102808,0.0,1.0
2022-11-14,37.51,37.83,37.48,37.51,84864,35.3975631160483,35.6995417936579,35.3692526150224,35.3975631160483,89928.4685096529,0.0,1.0
2022-11-15,37.96,38.48,37.45,38.39,146629,35.8222206314368,36.3129359825523,35.3409421139965,36.2280044794746,155379.447222637,0.0,1.0
2022-11-16,37.63,38.05,37.51,38.05,921614,35.5108051201519,35.9071521345145,35.3975631160483,35.9071521345145,976613.588530534,0.0,1.0
2022-11-17,37.83,37.88,36.99,37.0,79050,35.6995417936579,35.7467259620344,34.9068477649327,34.916284598608,83767.503719929,0.0,1.0
2022-11-18,37.86,38.04,37.66,38.04,101775,35.7278522946838,35.8977153008392,35.5391156211778,35.8977153008392,107848.674144159,0.0,1.0
2022-11-21,37.47,37.54,37.3,37.37,47635,35.3598157813471,35.4258736170742,35.199389608867,35.2654474445941,50477.7361125721,0.0,1.0
2022-11-22,37.97,37.97,37.38,37.47,99913,35.8316574651121,35.8316574651121,35.2748842782694,35.3598157813471,105875.554701699,0.0,1.0
2022-11-23,38.43,38.5,37.97,37.97,54804,36.2657518141758,36.3318096499029,35.8316574651121,35.8316574651121,58074.5638692853,0.0,1.0
2022-11-25,38.56,38.66,38.41,38.42,38034,36.3884306519547,36.4827989887077,36.2468781468252,36.2563149805005,40303.7727575432,0.0,1.0
2022-11-28,37.98,38.51,37.9,38.36,42766,35.8410942987874,36.3412464835782,35.765599629385,36.1996939784487,45318.1665286083,0.0,1.0
2022-11-29,37.93,38.1223,37.8,37.97,18968,35.7939101304109,35.9753804419869,35.671231292632,35.8316574651121,20099.9621829173,0.0,1.0
2022-11-30,38.98,39.07,37.86,38.31,70807,36.7847776663173,36.869709169395,35.7278522946838,36.1525098100722,75032.5823642887,0.0,1.0
2022-12-01,39.43,39.51,39.09,39.37,57036,37.2094351817058,37.2849298511082,36.8885828367456,37.152814179654,60439.7639743185,0.0,1.0
2022-12-02,39.4007,39.51,38.99,39.02,40033,37.1817852590372,37.2849298511082,36.7942144999926,36.8225250010185,42422.0680129022,0.0,1.0
2022-12-05,38.96,39.39,38.81,39.38,62336,36.7659039989667,37.1716878470046,36.6243514938372,37.1622510133293,66056.0545463062,0.0,1.0
2022-12-06,38.5,38.97,38.3761,38.97,47861,36.3318096499029,36.775340832642,36.214887280666,36.775340832642,50717.2232199814,0.0,1.0
2022-12-07,38.63,38.8,38.43,38.52,39286,36.4544884876818,36.6149146601619,36.2657518141758,36.3506833172535,41630.4889454919,0.0,1.0
2022-12-08,38.96,39.02,38.36,38.49,103800,36.7659039989667,36.8225250010185,36.1996939784487,36.3223728162276,109994.521013645,0.0,1.0
2022-12-09,38.9,39.245,38.875,38.88,123479,36.7092829969149,37.0348537587127,36.6856909127267,36.6904093295643,130847.913875182,0.0,1.0
2022-12-12,39.19,39.19,38.79,38.91,97673,36.9829511734986,36.9829511734986,36.6054778264866,36.7187198305902,103501.877176934,0.0,1.0
2022-12-13,39.7,40.46,39.46,40.35,1039242,37.696883501003,38.4185366864126,37.4689930213999,38.3140868832612,1094464.67634128,0.246538,1.0
2022-12-14,39.455,39.8492,39.18,39.62,122744,37.4642453030749,37.8385554158229,37.2031207951964,37.620920007802,129266.303933861,0.0,1.0
2022-12-15,38.19,38.94,38.12,38.94,129137,36.2630725668338,36.9752303155933,36.196604510283,36.9752303155933,135999.011691871,0.0,1.0
2022-12-16,37.72,38.1,37.51,37.85,103408,35.8167870442779,36.1776136369827,35.6173828746252,35.9402277207295,108902.838079195,0.0,1.0
2022-12-19,37.45,37.76,37.3,37.76,30826,35.5604102547245,35.8547687908784,35.4179787049726,35.8547687908784,32464.0152273447,0.0,1.0
2022-12-20,37.48,37.62,37.32,37.35,41933,35.5888965646748,35.7218326777766,35.4369695782728,35.4654558882232,44161.2129542674,0.0,1.0
2022-12-21,38.09,38.27,37.74,37.74,43677,36.1681182003326,36.3390360600349,35.8357779175781,35.8357779175781,45997.8846780229,0.0,1.0
2022-12-22,37.55,37.91,37.1,37.91,65488,35.6553646212257,35.9972003406303,35.22806997197,35.9972003406303,68967.8657369867,0.0,1.0
2022-12-23,37.55,37.65,37.24,37.34,33639,35.6553646212257,35.750318987727,35.3610060850718,35.4559604515731,35426.4908918656,0.0,1.0
2022-12-27,37.44,37.68,37.41,37.52,34676,35.5509148180743,35.7788052976774,35.522428508124,35.6268783112754,36518.5944340299,0.0,1.0
2022-12-28,36.99,37.5,36.95,37.5,12828,35.1236201688186,35.6078874379751,35.0856384222181,35.6078874379751,13509.6472891838,0.0,1.0
2022-12-29,37.8,37.96,37.46,37.47,31068,35.8927505374789,36.0446775238809,35.5699056913746,35.5794011280247,32718.8744917649,0.0,1.0
2022-12-30,37.24,37.45,37.14,37.35,97793,35.3610060850718,35.5604102547245,35.2660517185705,35.4654558882232,102989.471262172,0.0,1.0
2023-01-03,37.97,38.41,37.74,38.22,390374,36.0541729605311,36.4719721731366,35.8357779175781,36.2915588767842,411117.481358575,0.0,1.0
2023-01-04,38.99,39.06,38.65,38.84,47440,37.022707498844,37.0891755553949,36.6998626527397,36.8802759490921,49960.8409260116,0.0,1.0
2023-01-05,38.49,38.72,38.42,38.55,65784,36.5479356663376,36.7663307092906,36.4814676097868,36.6049082862384,69279.5944240462,0.0,1.0
2023-01-06,39.75,39.8093,38.55,38.78,55655,37.7443606842536,37.8006686235889,36.6049082862384,36.8233033291913,58612.3651293671,0.0,1.0
2023-01-09,40.42,40.8,40.34,40.38,106596,38.3805549398121,38.7413815325169,38.3045914466111,38.3425731932116,112260.240289821,0.0,1.0
2023-01-10,40.75,40.75,40.382,40.46,57179,38.6939043492663,38.6939043492663,38.3444722805416,38.4185366864126,60217.3466127406,0.0,1.0
2023-01-11,41.2,41.2,40.82,40.99,44832,39.121198998522,39.121198998522,38.7603724058172,38.9217948288693,47214.2584400285,0.0,1.0
2023-01-12,41.64,41.78,40.91,41.42,35690,39.5389982111276,39.6719343242293,38.8458313356683,39.3300986048248,37586.4758146996,0.0,1.0
2023-01-13,41.95,42.03,41.41,41.41,260476,39.8333567472815,39.9093202404825,39.3206031681746,39.3206031681746,274317.032062474,0.0,1.0
2023-01-17,41.87,41.97,41.6,41.69,136099,39.7573932540805,39.8523476205817,39.501016464527,39.5864753943782,143330.954662505,0.0,1.0
2023-01-18,41.59,42.46,41.59,42.45,64001,39.4915210278769,40.3176240164379,39.4915210278769,40.3081285797878,67401.8503394955,0.0,1.0
2023-01-19,41.01,41.4,40.91,41.4,87794,38.9407857021696,39.3111077315245,38.8458313356683,39.3111077315245,92459.1498368098,0.0,1.0
2023-01-20,41.79,41.79,41.2,41.22,68366,39.6814297608795,39.6814297608795,39.121198998522,39.1401898718222,71998.7953361658,0.0,1.0
2023-01-23,42.39,42.39,41.78,41.79,58617,40.2511559598871,40.2511559598871,39.6719343242293,39.6814297608795,61731.7582748739,0.0,1.0
2023-01-24,42.22,42.34,41.9189,42.04,224971,40.0897335368349,40.2036787766364,39.8038259392996,39.9188156771326,236925.386677187,0.0,1.0
2023-01-25,42.42,42.45,41.61,41.63,198489,40.2796422698374,40.3081285797878,39.5105119011772,39.5295027744774,209036.200559931,0.0,1.0
2023-01-26,42.7,42.73,42.15,42.54,251233,40.545514496041,40.5740008059914,40.023265480284,40.393587509639,264582.882554061,0.0,1.0
2023-01-27,42.44,42.62,42.19,42.22,489429,40.2986331431377,40.46955100284,40.0612472268845,40.0897335368349,515436.012090576,0.0,1.0
2023-01-30,41.77,42.01,41.71,41.81,68810,39.6624388875792,39.8903293671822,39.6054662676784,39.7004206341797,72466.388366755,0.0,1.0
2023-01-31,42.2,42.25,41.72,41.75,72446,40.0707426635347,40.1182198467853,39.6149617043286,39.6434480142789,76295.5961577957,0.0,1.0
2023-02-01,43.18,43.419,42.14,42.37,341277,41.0012954552471,41.2282363911851,40.0137700436339,40.2321650865868,359411.591667505,0.0,1.0
2023-02-02,43.51,43.67,43.19,43.59,84242,41.3146448647012,41.4665718511033,41.0107908918972,41.3906083579023,88718.4055920968,0.0,1.0
2023-02-03,42.82,43.32,42.79,42.94,159486,40.6594597358425,41.1342315683488,40.6309734258921,40.773404975644,167960.680352569,0.0,1.0
2023-02-06,42.025,42.25,41.885,42.22,105032,39.9045725221574,40.1182198467853,39.7716364090557,40.0897335368349,110613.133308197,0.0,1.0
2023-02-07,42.43,42.54,41.62,41.72,162973,40.2891377064876,40.393587509639,39.5200073378273,39.6149617043286,171632.970662624,0.0,1.0
2023-02-08,41.96,42.21,41.79,42.16,213655,39.8428521839316,40.0802381001848,39.6814297608795,40.0327609169341,225008.083221901,0.0,1.0
2023-02-09,42.11,42.75,42.03,42.67,77727,39.9852837336835,40.5929916792916,39.9093202404825,40.5170281860906,81857.2150644204,0.0,1.0
2023-02-10,41.59,41.66,41.38,41.56,176719,39.4915210278769,39.5579890844278,39.2921168582243,39.4630347179265,186109.398136675,0.0,1.0
2023-02-13,42.23,42.3,41.74,41.77,108274,40.099228973485,40.1656970300359,39.6339525776288,39.6624388875792,114027.404941463,0.0,1.0
2023-02-14,42.44,42.59,41.83,41.98,1581773,40.2986331431377,40.4410646928896,39.71941150748,39.8618430572319,1665824.39363533,0.0,1.0
2023-02-15,42.61,42.65,42.02,42.02,116533,40.4600555661898,40.4980373127903,39.8998248038324,39.8998248038324,122725.267192894,0.0,1.0
2023-02-16,42.27,42.678,42.17,42.21,43646,40.1372107200855,40.5246245354107,40.0422563535843,40.0802381001848,45965.2374168782,0.0,1.0
2023-02-17,42.24,42.34,41.945,42.01,51016,40.1087244101352,40.2036787766364,39.8286090289564,39.8903293671822,53726.8604696755,0.0,1.0
2023-02-21,41.19,41.67,41.13,41.49,68942,39.1117035618718,39.5674845210779,39.0547309419711,39.3965666613757,72605.4025109843,0.0,1.0
2023-02-22,41.09,41.39,40.98,41.29,60042,39.0167491953706,39.3016122948744,38.9122993922192,39.2066579283731,63232.4791500756,0.0,1.0
2023-02-23,41.42,41.4785,40.91,41.47,101809,39.3300986048248,39.385646909228,38.8458313356683,39.3775757880754,107218.8712866,0.0,1.0
2023-02-24,40.45,40.57,40.26,40.51,40653,38.4090412497625,38.522986489564,38.2286279534101,38.4660138696632,42813.1970102265,0.0,1.0
2023-02-27,41.185,41.32,40.985,41.12,51590,39.1069558435468,39.2351442383235,38.9170471105443,39.045235505321,54331.3613695813,0.0,1.0
2023-02-28,40.8,41.14,40.73,40.95,49068,38.7413815325169,39.0642263786212,38.674913475966,38.8838130822688,51675.3487048385,0.0,1.0
2023-03-01,41.04,41.35,40.865,41.31,73712,38.96927201212,39.2636305482739,38.8031018707427,39.2256488016734,77628.8681774486,0.0,1.0
2023-03-02,41.2,41.21,40.5283,40.56,48871,39.121198998522,39.1306944351721,38.483390518733,38.5134910529139,51467.8806259509,0.0,1.0
2023-03-03,41.78,41.805,41.31,41.39,42735,39.6719343242293,39.6956729158546,39.2256488016734,39.3016122948744,45005.8291942054,0.0,1.0
2023-03-06,41.47,41.76,41.43,41.53,34963,39.3775757880754,39.6529434509291,39.3395940414749,39.4345484079762,36820.8448839828,0.0,1.0
2023-03-07,40.54,41.235,40.45,41.19,38763,38.4945001796136,39.1544330267974,38.4090412497625,39.1117035618718,40822.7672178539,0.0,1.0
2023-03-08,40.75,40.88,40.51,40.51,31130,38.6939043492663,38.8173450257179,38.4660138696632,38.4660138696632,32784.1690140544,0.0,1.0
2023-03-09,40.21,40.88,40.12,40.7,139998,38.1811507701594,38.8173450257179,38.0956918403083,38.6464271660156,147437.137604548,0.0,1.0
2023-03-10,39.77,40.47,39.7,40.32,50758,37.7633515575539,38.4280321230627,37.696883501003,38.2856005733108,53455.1510059548,0.0,1.0
2023-03-13,39.7,39.94,39.03,39.15,57002,37.696883501003,37.924773980606,37.0606892454445,37.174634485246,60030.9412829787,0.0,1.0
2023-03-14,40.38,40.45,40.08,40.19,97132,38.3425731932116,38.4090412497625,38.0577100937078,38.1621598968592,102293.34740357,0.0,1.0
2023-03-15,39.09,39.18,38.4,38.47,96846,37.1176618653452,37.2031207951964,36.4624767364865,36.5289447930374,101992.150091073,0.0,1.0
2023-03-16,40.01,40.03,38.62,38.62,57986,37.9912420371569,38.0102329104572,36.6713763427893,36.6713763427893,61067.2285399601,0.0,1.0
2023-03-17,39.5,39.64,39.22,39.5,35323,37.5069747680004,37.6399108811022,37.2411025417969,37.5069747680004,37199.9743682443,0.0,1.0
2023-03-20,40.1,40.21,39.84,39.88,76984,38.076700967008,38.1811507701594,37.8298196141047,37.8678013607053,81074.733934403,0.0,1.0
2023-03-21,40.72,40.87,40.5,40.79,43699,38.6654180393159,38.8078495890678,38.4565184330131,38.7318860958668,46021.0537020611,0.0,1.0
2023-03-22,40.59,41.49,40.57,40.71,72382,38.5419773628643,39.3965666613757,38.522986489564,38.6559226026658,76228.1953605937,0.0,1.0
2023-03-23,41.02,41.64,40.74,41.19,30262,38.9502811388197,39.5389982111276,38.6844089126161,39.1117035618718,31870.0457020017,0.0,1.0
2023-03-24,40.48,40.51,40.02,40.45,41176,38.4375275597129,38.4660138696632,38.000737473807,38.4090412497625,43363.9878998619,0.0,1.0
2023-03-27,40.52,40.76,40.32,40.67,48336,38.4755093063134,38.7033997859164,38.2856005733108,38.6179408560653,50904.4520868401,0.0,1.0
2023-03-28,40.44,40.52,40.26,40.43,17698,38.3995458131123,38.4755093063134,38.2286279534101,38.3900503764622,18638.4267012764,0.0,1.0
2023-03-29,41.43,41.49,41.15,41.19,50632,39.3395940414749,39.3965666613757,39.0737218152713,39.1117035618718,53322.4556864633,0.0,1.0
2023-03-30,42.15,42.25,41.99,42.17,18833,40.023265480284,40.1182198467853,39.871338493882,40.0422563535843,19833.7377141563,0.0,1.0
2023-03-31,42.2,42.3914,42.18,42.21,50816,40.0707426635347,40.2524853210181,40.0517517902344,40.0802381001848,53516.2329784191,0.0,1.0
2023-04-03,42.4,42.4,42.07,42.27,183225,40.2606513965372,40.2606513965372,39.947301987083,40.1372107200855,192961.110427244,0.0,1.0
2023-04-04,42.43,42.67,42.26,42.49,38984,40.2891377064876,40.5170281860906,40.1277152834354,40.3461103263883,41055.5105956921,0.0,1.0
2023-04-05,41.88,42.01,41.68,41.99,20947,39.7668886907306,39.8903293671822,39.5769799577281,39.871338493882,22060.0702967362,0.0,1.0
2023-04-06,42.02,42.24,41.77,41.77,45151,39.8998248038324,40.1087244101352,39.6624388875792,39.6624388875792,47550.2092885824,0.0,1.0
2023-04-10,42.01,42.09,41.6,41.73,59134,39.8903293671822,39.9662928603833,39.501016464527,39.6244571409787,62276.2303397717,0.0,1.0
2023-04-11,42.23,42.32,42.15,42.25,37020,40.099228973485,40.1846879033362,40.023265480284,40.1182198467853,38987.1486315546,0.0,1.0
2023-04-12,42.07,42.34,42.01,42.25,40562,39.947301987083,40.2036787766364,39.8903293671822,40.1182198467853,42717.3615017049,0.0,1.0
2023-04-13,42.58,42.69,42.43,42.43,31463,40.4315692562395,40.5360190593909,40.2891377064876,40.2891377064876,33134.8637869962,0.0,1.0
2023-04-14,42.51,42.68,42.27,42.5862,40727,40.3651011996886,40.5265236227407,40.1372107200855,40.4374564269625,42891.1291819914,0.0,1.0
2023-04-17,42.06,42.09,41.78,42.04,238064,39.9378065504329,39.9662928603833,39.6719343242293,39.9188156771326,250714.115392285,0.0,1.0
2023-04-18,42.44,42.49,42.305,42.45,131160,40.2986331431377,40.3461103263883,40.170444748361,40.3081285797878,138129.508765929,0.0,1.0
2023-04-19,42.22,42.24,42.02,42.04,146326,40.0897335368349,40.1087244101352,39.8998248038324,39.9188156771326,154101.3914279,0.0,1.0
2023-04-20,42.13,42.29,41.98,41.99,81956,40.0042746069838,40.1562015933858,39.8618430572319,39.871338493882,86310.9333670363,0.0,1.0
2023-04-21,42.19,42.21,41.84,42.04,45754,40.0612472268845,40.0802381001848,39.7289069441301,39.9188156771326,48185.2511747204,0.0,1.0
2023-04-24,42.39,42.5616,42.36,42.5616,46079,40.2511559598871,40.4140976528032,40.2226696499367,40.4140976528032,48527.5208480119,0.0,1.0
2023-04-25,41.18,41.8356,41.18,41.81,191968,39.1022081252217,39.724728952004,39.1022081252217,39.7004206341797,202168.691207517,0.0,1.0
2023-04-26,41.54,41.82,41.47,41.65,62275,39.4440438446263,39.7099160708298,39.3775757880754,39.5484936477777,65584.135089953,0.0,1.0
2023-04-27,42.21,42.21,41.61,41.65,84624,40.0802381001848,40.0802381001848,39.5105119011772,39.5484936477777,89120.7041003963,0.0,1.0
2023-04-28,42.32,42.32,41.935,42.02,101959,40.1846879033362,40.1846879033362,39.8191135923063,39.8998248038324,107376.841905042,0.0,1.0
2023-05-01,42.26,42.49,42.21,42.3,157531,40.1277152834354,40.3461103263883,40.0802381001848,40.1656970300359,165901.796625538,0.0,1.0
2023-05-02,41.86,41.9399,41.55,41.91,67979,39.7478978174303,39.8237663562649,39.4535392812764,39.795375000681,71591.2311405848,0.0,1.0
2023-05-03,41.85,42.2688,41.8,41.86,76099,39.7384023807802,40.1360712676875,39.6909251975296,39.7478978174303,80142.7072855935,0.0,1.0
2023-05-04,41.56,41.76,41.35,41.48,101398,39.4630347179265,39.6529434509291,39.2636305482739,39.3870712247255,106786.031792068,0.0,1.0
2023-05-05,42.27,42.4,41.76,41.76,35276,40.1372107200855,40.2606513965372,39.6529434509291,39.6529434509291,37150.476907799,0.0,1.0
2023-05-08,42.31,42.43,42.22,42.4,21267,40.175192466686,40.2891377064876,40.0897335368349,40.2606513965372,22397.0742827464,0.0,1.0
2023-05-09,41.685,41.76,41.49,41.53,38954,39.5817276760531,39.6529434509291,39.3965666613757,39.4345484079762,41023.9164720037,0.0,1.0
2023-05-10,41.93,42.0,41.64,41.99,75869,39.8143658739812,39.8808339305321,39.5389982111276,39.871338493882,79900.4856706487,0.0,1.0
2023-05-11,41.96,41.9799,41.62,41.76,106479,39.8428521839316,39.8617481028654,39.5200073378273,39.6529434509291,112137.023207437,0.0,1.0
2023-05-12,41.73,41.94,41.55,41.94,52203,39.6244571409787,39.8238613106314,39.4535392812764,39.8238613106314,54976.9346302821,0.0,1.0
2023-05-15,42.33,42.33,41.99,41.99,49664,40.1941833399863,40.1941833399863,39.871338493882,39.871338493882,52303.0186287824,0.0,1.0
2023-05-16,42.1,42.2999,42.1,42.25,82857,39.9757882970334,40.1656020756694,39.9757882970334,40.1182198467853,87259.8102151463,0.0,1.0
2023-05-17,42.52,42.52,41.99,42.11,325430,40.3745966363387,40.3745966363387,39.871338493882,39.9852837336835,342722.522397807,0.0,1.0
2023-05-18,42.73,42.7499,42.36,42.39,269859,40.5740008059914,40.5928967249251,40.2226696499367,40.2511559598871,284198.620814767,0.0,1.0
2023-05-19,42.85,42.97,42.815,42.93,43536,40.6879460457929,40.8018912855944,40.6547120175174,40.7639095389939,45849.3922966872,0.0,1.0
2023-05-22,43.06,43.0803,42.81,42.81,49447,40.8873502154455,40.9066259518453,40.6499642991924,40.6499642991924,52074.4878007693,0.0,1.0
2023-05-23,42.43,42.8,42.41,42.8,34727,40.2891377064876,40.6404688625422,40.2701468331873,40.6404688625422,36572.3044443002,0.0,1.0
2023-05-24,41.6904,41.84,41.58,41.82,56287,39.5868552118442,39.7289069441301,39.4820255912268,39.7099160708298,59277.9480017372,0.0,1.0
2023-05-25,42.14,42.2,41.9,42.17,38288,40.0137700436339,40.0707426635347,39.7858795640308,40.0422563535843,40322.52692612,0.0,1.0
2023-05-26,43.01,43.02,42.46,42.51,81804,40.8398730321949,40.849368468845,40.3176240164379,40.3651011996886,86150.8564736815,0.0,1.0
2023-05-30,42.34,42.87,42.2,42.86,80385,40.2036787766364,40.7069369190931,40.0707426635347,40.697441482443,84656.4544232176,0.0,1.0
2023-05-31,41.87,41.9678,41.47,41.89,79431,39.7573932540805,39.8502586245187,39.3775757880754,39.7763841273807,83651.7612899246,0.0,1.0
2023-06-01,42.37,42.47,41.94,41.99,122766,40.2321650865868,40.3271194530881,39.8238613106314,39.871338493882,129289.472957899,0.0,1.0
2023-06-02,42.68,42.85,42.6,42.8,99718,40.5265236227407,40.6879460457929,40.4505601295397,40.6404688625422,105016.760865515,0.0,1.0
2023-06-05,42.49,42.59,42.36,42.59,36050,40.3461103263883,40.4410646928896,40.2226696499367,40.4410646928896,37965.6052989612,0.0,1.0
2023-06-06,42.44,42.5099,42.11,42.11,73815,40.2986331431377,40.3650062453221,39.9852837336835,39.9852837336835,77737.3413354457,0.0,1.0
2023-06-07,41.78,42.06,41.655,41.95,37698,40.1164024202104,40.3852533698911,39.9963796748173,40.2796333539452,39261.3082175712,0.468086,1.0
2023-06-08,42.17,42.19,41.89,41.91,66052,40.4908733858371,40.5100770251,40.2220224361564,40.2412260754193,68791.1276562951,0.0,1.0
2023-06-09,41.935,42.11,41.82,42.0111,53339,40.265230624498,40.4332624680484,40.1548096987363,40.3383004718933,55550.9289356737,0.0,1.0
2023-06-12,42.35,42.37,42.1,42.23,51015,40.6637061392033,40.6829097784662,40.4236606484169,40.5484843036258,53130.5543720991,0.0,1.0
2023-06-13,42.83,42.87,42.63,42.77,307069,41.124593481513,41.1630007600388,40.932557088884,41.0669825637243,319802.92463954,0.0,1.0
2023-06-14,43.04,43.2079,42.75,43.1299,54558,41.3262316937735,41.4874462453856,41.0477789244614,41.4125520522603,56820.4799653628,0.0,1.0
2023-06-15,43.55,43.6,42.94,42.96,97321,41.8159244949776,41.8639335931349,41.230213497459,41.2494171367219,101356.829992102,0.0,1.0
2023-06-16,43.07,43.49,43.06,43.49,76803,41.3550371526679,41.7583135771889,41.3454353330364,41.7583135771889,79987.9636859811,0.0,1.0
2023-06-20,42.51,42.72,42.312,42.63,83957,40.8173352533065,41.018973465567,40.6272192246037,40.932557088884,87438.6347822861,0.0,1.0
2023-06-21,42.23,42.46,42.14,42.31,103177,40.5484843036258,40.7693261551493,40.4620679269428,40.6252988606775,107455.673987064,0.0,1.0
2023-06-22,42.46,42.46,42.04,42.04,15542,40.7693261551493,40.7693261551493,40.3660497306282,40.3660497306282,16186.5152612205,0.0,1.0
2023-06-23,41.74,41.85,41.65,41.69,65250,40.0779951416846,40.1836151576306,39.9915787650016,40.0299860435274,67955.8693086243,0.0,1.0
2023-06-26,41.835,42.0595,41.81,41.96,99095,40.1692124281834,40.3847732789096,40.1452078791048,40.2892351735766,103204.396461887,0.0,1.0
2023-06-27,42.8,42.8,42.21,42.22,25789,41.0957880226186,41.0957880226186,40.5292806643629,40.5388824839944,26858.4507831435,0.0,1.0
2023-06-28,42.84,42.96,42.715,42.715,161101,41.1341953011445,41.2494171367219,41.0141725557513,41.0141725557513,167781.739486416,0.0,1.0
2023-06-29,42.81,42.84,42.69,42.72,45177,41.1053898422501,41.1341953011445,40.9901680066727,41.018973465567,47050.4568238424,0.0,1.0
2023-06-30,43.28,43.33,43.06,43.14,178514,41.5566753649284,41.6046844630857,41.3454353330364,41.4222498900881,185916.843735782,0.0,1.0
2023-07-03,43.37,43.51,43.281,43.4,89871,41.6430917416115,41.7775172164518,41.5576355468915,41.6718972005058,93597.8839944118,0.0,1.0
2023-07-05,42.85,43.04,42.81,43.04,62094,41.1437971207759,41.3262316937735,41.1053898422501,41.3262316937735,64668.9923195359,0.0,1.0
2023-07-06,42.15,42.24,41.8,42.24,49041,40.4716697465742,40.5580861232573,40.1356060594734,40.5580861232573,51074.6940500267,0.0,1.0
2023-07-07,42.42,42.7,42.12,42.14,39873,40.7309188766234,40.9997698263041,40.4428642876798,40.4620679269428,41526.503861192,0.0,1.0
2023-07-10,42.8,42.84,42.56,42.56,80329,41.0957880226186,41.1341953011445,40.8653443514638,40.8653443514638,83660.1843018006,0.0,1.0
2023-07-11,43.03,43.03,42.67,42.94,99083,41.3166298741421,41.3166298741421,40.9709643674098,41.230213497459,103191.89883075,0.0,1.0
2023-07-12,44.1,44.21,43.98,44.04,15550,42.3440245747075,42.4496445906535,42.2288027391301,42.2864136569188,16194.847015312,0.0,1.0
2023-07-13,45.13,45.22,44.85,44.85,111613,43.3330119967472,43.4194283734303,43.0641610470665,43.0641610470665,116241.508676528,0.0,1.0
2023-07-14,45.11,45.61,45.11,45.46,104066,43.3138083574843,43.7938993390569,43.3138083574843,43.6498720445851,108381.54016048,0.0,1.0
2023-07-17,45.16,45.21,44.72,44.81,29961,43.3618174556415,43.4098265537988,42.9393373918576,43.0257537685407,31203.4605418497,0.0,1.0
2023-07-18,45.26,45.31,44.85,44.97,31030,43.4578356519561,43.5058447501133,43.0641610470665,43.1793828826439,32316.7911823235,0.0,1.0
2023-07-19,44.795,45.14,44.7,45.08,65072,43.0113510390935,43.3426138163786,42.9201337525947,43.2850028985899,67770.4877800889,0.0,1.0
2023-07-20,43.88,44.37,43.8101,44.36,71491,42.1327845428156,42.6032737047568,42.0656678235917,42.5936718851253,74455.6789692392,0.0,1.0
2023-07-21,44.13,44.28,44.05,44.24,39536,42.3728300336019,42.5168573280737,42.2960154765503,42.4784500495479,41175.5287200884,0.0,1.0
2023-07-24,43.87,43.97,43.795,43.9,25276,42.1231827231841,42.2192009194986,42.0511690759482,42.1519881820785,26324.1770520274,0.0,1.0
2023-07-25,43.96,44.11,43.92,43.99,89538,42.2095990998672,42.353626394339,42.1711918213414,42.2384045587616,93251.074730354,0.0,1.0
2023-07-26,44.015,44.21,43.59,43.59,35283,42.2624091078402,42.4496445906535,41.8543317735034,41.8543317735034,36746.159951206,0.0,1.0
2023-07-27,44.26,44.84,44.18,44.76,183479,42.4976536888108,43.0545592274351,42.4208391317592,42.9777446703834,191087.738618806,0.0,1.0
2023-07-28,45.01,45.15,44.7,44.75,55862,43.2177901611698,43.3522156360101,42.9201337525947,42.968142850752,58178.5558822738,0.0,1.0
2023-07-31,44.68,44.99,44.63,44.99,91650,42.9009301133318,43.1985865219068,42.8529210151745,43.1985865219068,95450.6578105044,0.0,1.0
2023-08-01,44.43,44.465,44.17,44.465,765268,42.6608846225455,42.6944909912556,42.4112373121277,42.6944909912556,797003.098759728,0.0,1.0
2023-08-02,43.32,43.77,43.32,43.74,101641,41.5950826434542,42.0271645268696,41.5950826434542,41.9983590679752,105855.9772015,0.0,1.0
2023-08-03,43.375,43.47,43.01,43.01,39058,41.6478926514272,41.739109937926,41.2974262348792,41.2974262348792,40677.7064131226,0.0,1.0
2023-08-04,43.33,43.93,43.28,43.66,796756,41.6046844630857,42.1807936409728,41.5566753649284,41.9215445109236,829796.882863788,0.0,1.0
2023-08-07,43.81,43.84,43.52,43.76,295843,42.0655718053954,42.0943772642898,41.7871190360833,42.0175627072381,308111.390710672,0.0,1.0
2023-08-08,43.33,43.34,42.9,43.01,1202038,41.6046844630857,41.6142862827171,41.1918062189332,41.2974262348792,1251885.62807663,0.0,1.0
2023-08-09,43.22,43.43,43.15,43.35,43733,41.4990644471397,41.7007026594002,41.4318517097195,41.6238881023486,45546.5752103305,0.0,1.0
2023-08-10,43.5,44.11,43.391,43.81,653241,41.7679153968204,42.353626394339,41.6632555628375,42.0655718053954,680330.421808965,0.0,1.0
2023-08-11,42.83,43.03,42.81,42.9,73563,41.124593481513,41.3166298741421,41.1053898422501,41.1918062189332,76613.6032789322,0.0,1.0
2023-08-14,42.83,42.84,42.32,42.43,64196,41.124593481513,41.1341953011445,40.6349006803089,40.7405206962549,66858.160707072,0.0,1.0
2023-08-15,42.23,42.58,42.16,42.58,33342,40.5484843036258,40.8845479907267,40.4812715662057,40.8845479907267,34724.668114761,0.0,1.0
2023-08-16,41.86,42.3,41.84,42.15,83228,40.1932169772621,40.615697041046,40.1740133379992,40.4716697465742,86679.4036907,0.0,1.0
2023-08-17,40.94,41.7,40.8901,41.7,54064,39.3098495711684,40.0395878631588,39.2619364912075,40.0395878631588,56305.994150214,0.0,1.0
2023-08-18,40.98,41.11,40.5457,40.6,97260,39.3482568496942,39.4730805049031,38.9312498231002,38.983387703699,101293.300367154,0.0,1.0
2023-08-21,41.18,41.23,40.86,41.06,49507,39.5402932423233,39.5883023404805,39.2330350141168,39.4250714067458,51560.0187258553,0.0,1.0
2023-08-22,40.94,41.39,40.94,41.39,78912,39.3098495711684,39.7419314545838,39.3098495711684,39.7419314545838,82184.4223583473,0.0,1.0
2023-08-23,41.36,41.44,40.99,40.99,27710,39.7131259956894,39.789940552741,39.3578586693257,39.3578586693257,28859.1132343598,0.0,1.0
2023-08-24,40.41,41.16,40.39,41.16,76402,38.8009531307014,39.5210896030604,38.7817494914385,39.5210896030604,79570.3345121458,0.0,1.0
2023-08-25,40.64,40.77,40.185,40.63,106423,39.0217949822248,39.1466186374337,38.5849121889937,39.0121931625934,110836.283209682,0.0,1.0
2023-08-28,41.07,41.1,40.9,40.95,71074,39.4346732263773,39.4634786852716,39.2714422926426,39.3194513907999,74021.3862872209,0.0,1.0
2023-08-29,41.69,41.73,40.99,41.0,653828,40.0299860435274,40.0683933220532,39.3578586693257,39.3674604889571,680941.764265428,0.0,1.0
2023-08-30,41.6836,41.82,41.6,41.6599,27541,40.0238408789632,40.1548096987363,39.9435696668443,40.0010845664367,28683.1049291774,0.0,1.0
2023-08-31,41.25,41.57,41.1,41.45,52576,39.6075059797434,39.9147642079499,39.4634786852716,39.7995423723725,54756.287889199,0.0,1.0
2023-09-01,41.11,41.61,41.0,41.61,45567,39.4730805049031,39.9531714864757,39.3674604889571,39.9531714864757,47456.629835802,0.0,1.0
2023-09-05,40.65,40.91,40.64,40.91,77032,39.0313968018563,39.281044112274,39.0217949822248,39.281044112274,80226.4601468497,0.0,1.0
2023-09-06,40.64,40.82,40.45,40.73,42017,39.0217949822248,39.194627735591,38.8393604092272,39.1082113589079,43759.4139577083,0.0,1.0
2023-09-07,39.83,39.9696,39.75,39.94,354046,38.2440475920771,38.3780889941322,38.1672330350255,38.3496676080231,368728.026133965,0.0,1.0
2023-09-08,39.66,39.87,39.63,39.73,132407,38.0808166583424,38.2824548706029,38.0520111994481,38.1480293957626,137897.820498805,0.0,1.0
2023-09-11,40.03,40.07,39.82,40.05,138911,38.4360839847062,38.474491263232,38.2344457724457,38.4552876239691,144671.536575177,0.0,1.0
2023-09-12,39.54,39.75,39.35,39.39,85021,37.965594822765,38.1672330350255,37.7831602497674,37.8215675282932,88546.7580764528,0.0,1.0
2023-09-13,39.405,39.53,39.31,39.42,84648,37.8359702577404,37.9559930031335,37.7447529712416,37.8503729871876,88158.2900419375,0.0,1.0
2023-09-14,39.74,39.8,39.52,39.61,82494,38.157631215394,38.2152421331828,37.9463911835021,38.0328075601852,85914.965252807,0.0,1.0
2023-09-15,39.25,39.53,39.21,39.39,121289,37.6871420534529,37.9559930031335,37.648734774927,37.8215675282932,126318.765250172,0.0,1.0
2023-09-18,39.05,39.105,38.89,38.93,272318,37.4951056608238,37.5479156687968,37.3414765467205,37.3798838252464,283610.826335417,0.0,1.0
2023-09-19,39.02,39.13,38.845,39.05,144417,37.4663002019294,37.5719202178754,37.298268358379,37.4951056608238,150405.866328638,0.0,1.0
2023-09-20,38.96,39.52,38.95,39.38,154591,37.4086892841407,37.9463911835021,37.3990874645093,37.8119657086617,161001.774594476,0.0,1.0
2023-09-21,38.42,38.81,38.405,38.62,137432,36.8901910240423,37.2646619896689,36.8757882945951,37.0822274166713,143131.203537515,0.0,1.0
2023-09-22,38.37,38.73,38.31,38.55,183085,36.842181925885,37.1878474326173,36.7845710080963,37.0150146792511,190677.3997298,0.0,1.0
2023-09-25,38.1,38.13,37.81,37.91,109949,36.5829327958358,36.6117382547301,36.3044800265236,36.4004982228382,114508.503825501,0.0,1.0
2023-09-26,37.6001,37.86,37.52,37.77,127345,36.1029378324594,36.3524891246809,36.0260272572115,36.2660727479978,132625.903097422,0.0,1.0
2023-09-27,37.36,37.639,37.0,37.59,437963,35.8723981431082,36.1402889108258,35.5267326363759,36.0932399946317,456125.002145794,0.0,1.0
2023-09-28,37.7,37.9,37.21,37.21,235298,36.1988600105776,36.3908964032067,35.7283708486365,35.7283708486365,245055.634277099,0.0,1.0
2023-09-29,38.02,38.52,37.94,38.51,209014,36.5061182387841,36.9862092203568,36.4293036817325,36.9766074007253,217681.656209545,0.0,1.0
2023-10-02,37.41,37.82,37.29,37.72,169423,35.9204072412655,36.3140818461551,35.8051854056881,36.2180636498405,176448.846680077,0.0,1.0
2023-10-03,36.91,37.26,36.83,37.1,181135,35.4403162596929,35.7763799467937,35.3635017026412,35.6227508326905,188646.534670002,0.0,1.0
2023-10-04,37.53,37.6,37.15,37.44,139697,36.0356290768429,36.1028418142631,35.6707599308477,35.9492127001599,145490.131414665,0.0,1.0
2023-10-05,37.53,37.65,37.31,37.59,223715,36.0356290768429,36.1508509124204,35.824389044951,36.0932399946317,232992.295821899,0.0,1.0
2023-10-06,38.09,38.185,37.17,37.39,107393,36.5733309762043,36.6645482627031,35.6899635701106,35.9012036020026,111846.508393273,0.0,1.0
2023-10-09,37.77,37.8,37.42,37.58,444994,36.2660727479978,36.2948782068922,35.930009060897,36.0836381750002,463447.572522942,0.0,1.0
2023-10-10,38.445,38.67,38.3,38.3,150011,36.9141955731209,37.1302365148286,36.7749691884648,36.7749691884648,156231.845377104,0.0,1.0
2023-10-11,38.64,38.74,38.36,38.67,250494,37.1014310559342,37.1974492522488,36.8325801062535,37.1302365148286,260881.801173863,0.0,1.0
2023-10-12,38.3,38.68,38.14,38.57,239247,36.7749691884648,37.13983833446,36.6213400743616,37.034218318514,249168.396390505,0.0,1.0
2023-10-13,37.53,38.02,37.44,38.0,241867,36.0356290768429,36.5061182387841,35.9492127001599,36.4869145995212,251897.045855464,0.0,1.0
2023-10-16,37.905,37.91,37.61,37.69,194716,36.3956973130224,36.4004982228382,36.1124436338946,36.1892581909462,202790.728709549,0.0,1.0
2023-10-17,37.95,38.07,37.34,37.37,210062,36.438905501364,36.5541273369414,35.8531945038453,35.8819999627397,218773.115995528,0.0,1.0
2023-10-18,37.005,37.35,36.935,37.26,424345,35.5315335461917,35.8627963234768,35.4643208087715,35.7763799467937,441942.273743573,0.0,1.0
2023-10-19,36.98,37.45,36.87,37.21,299595,35.507528997113,35.9588145197913,35.401908981167,35.7283708486365,312018.983379576,0.0,1.0
2023-10-20,36.57,36.9,36.535,36.79,246322,35.1138543922235,35.4307144400614,35.0802480235134,35.3250944241154,256536.791415156,0.0,1.0
2023-10-23,36.85,37.08,36.29,36.4,212839,35.3827053419041,35.6035471934276,34.8450034425428,34.9506234584888,221665.276134533,0.0,1.0
2023-10-24,37.27,37.29,36.93,36.95,488697,35.7859817664252,35.8051854056881,35.4595198989558,35.4787235382187,508962.903655429,0.0,1.0
2023-10-25,36.6,37.03,36.6,36.98,228649,35.1426598511178,35.5555380952703,35.1426598511178,35.507528997113,238130.905157818,0.0,1.0
2023-10-26,36.8,37.06,36.655,36.96,263036,35.3346962437469,35.5843435541647,35.1954698590908,35.4883253578501,273943.908650778,0.0,1.0
2023-10-27,36.745,37.13,36.63,37.12,244841,35.2818862357739,35.6515562915848,35.1714653100122,35.6419544719534,254994.375438971,0.0,1.0
2023-10-30,37.2,37.24,36.92,37.11,423021,35.718769029005,35.7571763075308,35.4499180793243,35.6323526523219,440563.368441434,0.0,1.0
2023-10-31,37.45,37.54,37.22,37.44,201979,35.9588145197913,36.0452308964744,35.7379726682679,35.9492127001599,210354.919955351,0.0,1.0
2023-11-01,37.69,37.72,37.27,37.37,210735,36.1892581909462,36.2180636498405,35.7859817664252,35.8819999627397,219474.024808474,0.0,1.0
2023-11-02,38.67,38.74,38.435,38.69,142211,37.1302365148286,37.1974492522488,36.9045937534894,37.1494401540915,148108.385137912,0.0,1.0
2023-11-03,39.5,39.61,39.365,39.43,84663,37.9271875442392,38.0328075601852,37.7975629792146,37.859974806819,88173.9120808591,0.0,1.0
2023-11-06,39.21,39.42,39.1,39.36,168600,37.648734774927,37.8503729871876,37.5431147589811,37.7927620693988,175591.717477917,0.0,1.0
2023-11-07,39.14,39.23,38.97,39.02,91906,37.5815220375069,37.6679384141899,37.4182911037722,37.4663002019294,95717.2739414317,0.0,1.0
2023-11-08,39.465,39.48,39.06,39.17,601888,37.8935811755291,37.9079839049763,37.5047074804552,37.6103274964012,626847.850826502,0.0,1.0
2023-11-09,39.54,40.1,39.51,39.96,266239,37.965594822765,38.5032967221264,37.9367893638706,38.368871247286,277279.734695154,0.0,1.0
2023-11-10,40.11,40.145,39.48,39.62,193096,38.5128985417578,38.5465049104679,37.9079839049763,38.0424093798166,201103.548506025,0.0,1.0
2023-11-13,40.22,40.32,39.94,40.03,676941,38.6185185577038,38.7145367540183,38.3496676080231,38.4360839847062,705013.243304972,0.0,1.0
2023-11-14,41.57,41.615,41.23,41.27,175626,39.9147642079499,39.9579723962915,39.5883023404805,39.6267096190063,182909.080508758,0.0,1.0
2023-11-15,41.74,41.9,41.665,41.82,235725,40.0779951416846,40.2316242557879,40.0059814944487,40.1548096987363,245500.341651731,0.0,1.0
2023-11-16,41.635,41.78,41.49,41.61,184934,39.9771760355544,40.1164024202104,39.8379496508983,39.9531714864757,192603.076394193,0.0,1.0
2023-11-17,42.02,42.03,41.75,41.84,125340,40.3468460913653,40.3564479109968,40.0875969613161,40.1740133379992,130537.757228245,0.0,1.0
2023-11-20,42.2,42.28,41.94,41.94,165856,40.5196788447315,40.5964934017831,40.2700315343137,40.2700315343137,172733.925824539,0.0,1.0
2023-11-21,41.78,42.1,41.66,42.08,244940,40.1164024202104,40.4236606484169,40.001180584633,40.404457009154,255097.480895854,0.0,1.0
2023-11-22,41.85,42.0,41.69,41.88,161851,40.1836151576306,40.3276424521024,40.0299860435274,40.212420616525,168562.841432493,0.0,1.0
2023-11-24,42.36,42.36,42.14,42.14,25566,40.6733079588347,40.6733079588347,40.4620679269428,40.4620679269428,26626.2031378435,0.0,1.0
2023-11-27,42.26,42.31,42.12,42.21,69644,40.5772897625202,40.6252988606775,40.4428642876798,40.5292806643629,72532.085243369,0.0,1.0
2023-11-28,42.03,42.19,41.925,41.99,114229,40.3564479109968,40.5100770251,40.2556288048665,40.318040632471,118965.992264442,0.0,1.0
2023-11-29,42.33,42.47,42.19,42.29,153540,40.6445024999404,40.7789279747807,40.5100770251,40.6060952214145,159907.190400707,0.0,1.0
2023-11-30,42.18,42.22,42.01,42.19,176679,40.5004752054686,40.5388824839944,40.3372442717339,40.5100770251,184005.747641049,0.0,1.0
2023-12-01,42.46,42.55,42.08,42.15,202644,40.7693261551493,40.8557425318323,40.404457009154,40.4716697465742,211047.497014204,0.0,1.0
2023-12-04,42.3,42.36,42.04,42.16,156241,40.615697041046,40.6733079588347,40.3660497306282,40.4812715662057,162720.198875843,0.0,1.0
2023-12-05,42.24,42.35,42.1,42.18,97257,40.5580861232573,40.6637061392033,40.4236606484169,40.5004752054686,101290.17595937,0.0,1.0
2023-12-06,42.25,42.66,42.2395,42.51,150573,40.5676879428887,40.9613625477783,40.5576060322757,40.8173352533065,156817.151102031,0.0,1.0
2023-12-07,42.7,42.745,42.34,42.5,148427,40.9997698263041,41.0429780146457,40.6541043195718,40.8077334336751,154582.158066991,0.0,1.0
2023-12-08,42.9,43.02,42.68,42.71,187571,41.1918062189332,41.3070280545106,40.9805661870412,41.0093716459356,195349.430836597,0.0,1.0
2023-12-11,43.19,43.24,42.95,42.96,118709,41.4702589882453,41.5182680864026,41.2398153170904,41.2494171367219,123631.77455567,0.0,1.0
2023-12-12,43.5,43.5,43.195,43.27,84187,41.7679153968204,41.7679153968204,41.475059898061,41.5470735452969,87678.172712416,0.0,1.0
2023-12-13,44.16,44.27,43.38,43.69,158913,42.4016354924962,42.5072555084422,41.6526935612429,41.950349969818,165503.004742397,0.0,1.0
2023-12-14,44.92,45.07,44.66,44.72,181414,43.1313737844867,43.2754010789585,42.8817264740689,42.9393373918576,188937.104593943,0.0,1.0
2023-12-15,44.647,44.92,44.6101,44.82,165125,42.869244108548,43.1313737844867,42.8338133941079,43.0353555881721,171972.61179443,0.0,1.0
2023-12-18,44.47,44.63,44.31,44.59,128753,42.6992919010713,42.8529210151745,42.5456627869681,42.8145137366487,134092.291817522,0.0,1.0
2023-12-19,44.9,44.9,44.71,44.71,636779,43.1121701452238,43.1121701452238,42.9297355722262,42.9297355722262,663185.754827225,0.0,1.0
2023-12-20,43.85,44.54,43.83,44.29,199684,42.4216072773297,43.0891308582044,42.4022587677391,42.8472744883223,206407.629554369,0.3308,1.0
2023-12-21,44.65,44.67,44.27,44.45,140824,43.1955476609526,43.2148961705431,42.8279259787317,43.0020625650468,145565.733981513,0.0,1.0
2023-12-22,44.25,44.32,44.07,44.22,98108,42.8085774691411,42.8762972527081,42.634440882826,42.7795547047553,101411.428658881,0.0,1.0
2023-12-26,44.66,44.76,44.405,44.405,114623,43.2052219157479,43.3019644637007,42.9585284184681,42.9585284184681,118482.5109794,0.0,1.0
2023-12-27,44.87,44.88,44.69,44.69,87084,43.4083812664489,43.4180555212442,43.2342446801337,43.2342446801337,90016.2357129899,0.0,1.0
2023-12-28,44.64,44.85,44.63,44.73,69354,43.1858734061573,43.3890327568583,43.176199151362,43.2729416993149,71689.242704041,0.0,1.0
2023-12-29,44.63,44.775,44.47,44.68,103052,43.176199151362,43.3164758458936,43.0214110746374,43.2245704253384,106521.899805878,0.0,1.0
2024-01-02,43.52,43.82,43.445,43.75,514095,42.1023568690852,42.3925845129438,42.0297999581206,42.3248647293768,531405.271908383,0.0,1.0
2024-01-03,42.92,43.07,42.72,42.86,303852,41.5219015813681,41.6670154032974,41.3284164854623,41.4638560525964,314083.106585175,0.0,1.0
2024-01-04,42.92,43.16,42.74,42.75,167342,41.5219015813681,41.7540836964549,41.3477649950529,41.3574392498482,172976.630801102,0.0,1.0
2024-01-05,42.89,43.24,42.723,42.8,273747,41.4928788169822,41.8314777348172,41.3313187619009,41.4058105238246,282964.430638509,0.0,1.0
2024-01-08,43.58,43.59,43.23,43.23,173716,42.160402397857,42.1700766526522,41.8218034800219,41.8218034800219,179565.251976457,0.0,1.0
2024-01-09,43.18,43.26,43.06,43.06,104832,41.7734322060455,41.8508262444078,41.6573411485021,41.6573411485021,108361.834806212,0.0,1.0
2024-01-10,43.32,43.41,42.97,43.15,113329,41.9088717731795,41.9959400663371,41.5702728553445,41.7444094416596,117144.940254438,0.0,1.0
2024-01-11,43.59,43.75,43.18,43.61,142328,42.1700766526522,42.3248647293768,41.7734322060455,42.1894251622428,147120.375689661,0.0,1.0
2024-01-12,43.58,43.85,43.5,43.708,134256,42.160402397857,42.4216072773297,42.0830083594947,42.2842328592366,138776.580564549,0.0,1.0
2024-01-16,42.9,43.1,42.75,42.93,112660,41.5025530717775,41.6960381676832,41.3574392498482,41.5315758361634,116453.414122289,0.0,1.0
2024-01-17,42.78,42.81,42.36,42.64,223687,41.3864620142341,41.4154847786199,40.980143312832,41.2510224471001,231218.842932474,0.0,1.0
2024-01-18,43.54,43.56,43.11,43.11,336966,42.1217053786758,42.1410538882664,41.7057124224785,41.7057124224785,348312.099619487,0.0,1.0
2024-01-19,43.84,43.845,43.38,43.54,179916,42.4119330225344,42.416770149932,41.9669173019512,42.1217053786758,185974.014337172,0.0,1.0
2024-01-22,43.97,44.25,43.9,44.05,98086,42.5376983348731,42.8085774691411,42.4699785513061,42.6150923732354,101388.687889214,0.0,1.0
2024-01-23,44.22,44.24,43.85,43.94,151492,42.7795547047553,42.7989032143458,42.4216072773297,42.5086755704873,156592.939927338,0.0,1.0
2024-01-24,45.55,45.97,45.48,45.48,291088,44.0662305925283,44.4725492939303,43.9985108089613,43.9985108089613,300889.32549289,0.0,1.0
2024-01-25,45.89,46.08,45.71,45.95,247142,44.395155255568,44.5789660966785,44.2210186692529,44.4532007843398,255463.6044116,0.0,1.0
2024-01-26,45.94,46.1,45.79,45.91,237595,44.4435265295445,44.5983146062691,44.2984127076152,44.4145037651586,245595.144047447,0.0,1.0
2024-01-29,46.1,46.14,45.63,45.71,194458,44.5983146062691,44.6370116254502,44.1436246308906,44.2210186692529,201005.663087095,0.0,1.0
2024-01-30,45.87,46.0,45.705,45.97,264629,44.3758067459775,44.5015720583162,44.2161815418553,44.4725492939303,273539.415282863,0.0,1.0
2024-01-31,45.54,46.01,45.46,45.89,247597,44.056556337733,44.5112463131115,43.9791622993707,44.395155255568,255933.924875169,0.0,1.0
2024-02-01,46.09,46.13,45.56,45.71,231576,44.5886403514738,44.6273373706549,44.0759048473236,44.2210186692529,239373.47620081,0.0,1.0
2024-02-02,45.82,45.871,45.595,45.73,152628,44.327435472001,44.376774171457,44.1097647391071,44.2403671788435,157767.190579237,0.0,1.0
2024-02-05,45.8,45.88,45.33,45.54,107371,44.3080869624105,44.3854810007728,43.853396987032,44.056556337733,110986.32636006,0.0,1.0
2024-02-06,46.12,46.14,45.76,45.84,145122,44.6176631158596,44.6370116254502,44.2693899432293,44.3467839815916,150008.453437377,0.0,1.0
2024-02-07,46.19,46.31,46.0384,46.07,211851,44.6853828994266,44.8014739569701,44.5387211967301,44.5692918418832,218984.308851599,0.0,1.0
2024-02-08,46.7,46.75,46.5,46.57,145565,45.1787698939862,45.2271411679627,44.9852847980805,45.0530045816475,150466.369844764,0.0,1.0
2024-02-09,47.36,47.4399,46.99,47.04,87935,45.8172707104751,45.8945680062895,45.4593232830495,45.507694557026,90895.8900305656,0.0,1.0
2024-02-12,47.16,47.47,47.11,47.21,101460,45.6237856145694,45.9236875132233,45.575414340593,45.6721568885458,104876.295019062,0.0,1.0
2024-02-13,46.01,46.3299,45.7501,45.94,241881,44.5112463131115,44.8207257240127,44.259812430982,44.4435265295445,250025.459447128,0.0,1.0
2024-02-14,46.63,46.63,46.32,46.39,73249,45.1110501104192,45.1110501104192,44.8111482117654,44.8788679953324,75715.3926064582,0.0,1.0
2024-02-15,47.26,47.34,46.945,47.05,154839,45.7205281625222,45.7979222008845,45.4157891364707,45.5173688118212,160052.637930776,0.0,1.0
2024-02-16,47.27,47.65,47.24,47.46,334750,45.7302024173175,46.0978240995384,45.7011796529317,45.914013258428,346021.483911206,0.0,1.0
2024-02-20,46.915,47.07,46.7,47.035,296608,45.3867663720849,45.5367173214118,45.1787698939862,45.5028574296283,306595.191336624,0.0,1.0
2024-02-21,46.95,46.95,46.53,46.65,301396,45.4206262638684,45.4206262638684,45.0143075624664,45.1303986200098,311544.409753253,0.0,1.0
2024-02-22,47.94,48.11,47.73,47.96,244892,46.3783774886017,46.5428398201216,46.1752181379007,46.3977259981923,253137.843877469,0.0,1.0
2024-02-23,47.56,47.85,47.49,47.815,194064,46.0107558063808,46.2913091954441,45.9430360228138,46.2574493036606,200598.396575786,0.0,1.0
2024-02-26,47.73,47.8,47.555,47.62,68474,46.1752181379007,46.2429379214677,46.0059186789832,46.0688013351525,70779.6119173588,0.0,1.0
2024-02-27,47.69,47.985,47.6,47.82,191130,46.1365211187195,46.4219116351805,46.049452825562,46.2622864310583,197565.604839279,0.0,1.0
2024-02-28,47.48,47.6081,47.35,47.38,69163,45.9333617680185,46.0572889719462,45.8075964556798,45.8366192200657,71491.8114764771,0.0,1.0
2024-02-29,47.74,47.82,47.43,47.66,363893,46.184892392696,46.2622864310583,45.8849904940421,46.1074983543337,376145.768020613,0.0,1.0
2024-03-01,48.33,48.34,47.59,47.73,87282,46.7556734256179,46.7653476804132,46.0397785707667,46.1752181379007,90220.9026399934,0.0,1.0
2024-03-04,48.44,48.61,48.29,48.31,81821,46.862090228366,47.0265525598859,46.7169764064367,46.7363249160273,84576.0234058215,0.0,1.0
2024-03-05,47.8,48.26,47.59,48.19,88168,46.2429379214677,46.6879536420509,46.0397785707667,46.6202338584839,91136.7354547667,0.0,1.0
2024-03-06,48.7,48.84,48.33,48.45,199255,47.1136208530435,47.2490604201775,46.7556734256179,46.8717644831613,205964.184545862,0.0,1.0
2024-03-07,49.83,49.98,49.23,49.23,183079,48.2068116449108,48.3519254668401,47.6263563571936,47.6263563571936,189243.516812486,0.0,1.0
2024-03-08,48.88,49.65,48.8273,49.65,175909,47.2877574393586,48.0326750585956,47.2367741165874,48.0326750585956,181832.093243723,0.0,1.0
2024-03-11,48.47,48.6,48.26,48.6,47118,46.8911129927519,47.0168783050906,46.6879536420509,47.0168783050906,48704.5265987398,0.0,1.0
2024-03-12,49.09,49.09,48.34,48.69,94821,47.4909167900596,47.4909167900596,46.7653476804132,47.1039465982482,98013.7509363537,0.0,1.0
2024-03-13,48.95,49.13,48.88,49.09,466994,47.3554772229256,47.5296138092408,47.2877574393586,47.4909167900596,482718.317722567,0.0,1.0
2024-03-14,48.44,48.84,48.23,48.76,94318,46.862090228366,47.2490604201775,46.658930877665,47.1716663818152,97493.814248057,0.0,1.0
2024-03-15,48.15,48.4,48.03,48.37,101089,46.5815368393027,46.8233932091849,46.4654457817593,46.794370444799,104492.802948767,0.0,1.0
2024-03-18,48.05,48.43,48.05,48.34,88796,46.4847942913498,46.8524159735707,46.4847942913498,46.7653476804132,91785.8810616263,0.0,1.0
2024-03-19,48.35,48.44,47.9,48.03,218465,46.7750219352084,46.862090228366,46.3396804694206,46.4654457817593,225821.011150595,0.0,1.0
2024-03-20,49.11,49.1143,48.3201,48.44,122405,47.5102652996502,47.5144252292122,46.7460959133705,46.862090228366,126526.541413446,0.0,1.0
2024-03-21,49.35,49.5,49.25,49.42,550905,47.7424474147371,47.8875612366663,47.6457048667842,47.8101671983041,569454.714246758,0.0,1.0
2024-03-22,49.06,49.23,48.96,48.98,191348,47.4618940256738,47.6263563571936,47.3651514777209,47.3844999873115,197790.945193252,0.0,1.0
2024-03-25,49.17,49.36,49.07,49.07,92525,47.5683108284219,47.7521216695323,47.471568280469,47.471568280469,95640.441520192,0.0,1.0
2024-03-26,49.3,49.59,49.3,49.56,133080,47.6940761407606,47.9746295298239,47.6940761407606,47.9456067654381,137560.98305871,0.0,1.0
2024-03-27,49.75,49.75,49.45,49.68,44741,48.1294176065485,48.1294176065485,47.8391899626899,48.0616978229815,46247.4898033495,0.0,1.0
2024-03-28,49.48,49.62,49.46,49.4906,87481,47.8682127270758,48.0036522942098,47.8488642174852,47.8784674371588,90426.6032383454,0.0,1.0
2024-04-01,49.86,50.23,49.68,49.68,550432,48.2358344092966,48.5937818367222,48.0616978229815,48.0616978229815,568965.787698918,0.0,1.0
2024-04-02,49.25,49.28,49.03,49.23,263370,47.6457048667842,47.6747276311701,47.4328712612879,47.6263563571936,272238.023055098,0.0,1.0
2024-04-03,49.73,49.87,49.395,49.44,72219,48.1100690969579,48.2455086640919,47.7859815613158,47.8295157078946,74650.7111175007,0.0,1.0
2024-04-04,49.2,50.3,49.131,50.3,92614,47.5973335928078,48.6615016202892,47.5305812347203,48.6615016202892,95732.4382702086,0.0,1.0
2024-04-05,49.74,49.86,49.36,49.4,60719,48.1197433517532,48.2358344092966,47.7521216695323,47.7908186887135,62763.4906097221,0.0,1.0
2024-04-08,49.89,50.1399,49.89,50.05,39936,48.2648571736825,48.5066168010167,48.2648571736825,48.4196452504071,41280.698973795,0.0,1.0
2024-04-09,49.83,50.29,49.53,50.14,98248,48.2068116449108,48.651827365494,47.9165840010522,48.5067135435647,101556.142647672,0.0,1.0
2024-04-10,49.42,49.695,49.17,49.17,141013,47.8101671983041,48.0762092051744,47.5683108284219,47.5683108284219,145761.09786638,0.0,1.0
2024-04-11,49.51,49.5799,48.8085,49.45,141026,47.8972354914616,47.9648585324807,47.2185865175723,47.8391899626899,145774.535593911,0.0,1.0
2024-04-12,48.21,48.705,48.1201,48.61,115549,46.6395823680744,47.1184579804411,46.5526108174648,47.0265525598859,119439.690648113,0.0,1.0
2024-04-15,48.08,49.08,48.0159,49.02,71031,46.5138170557357,47.4812425352643,46.4518050824979,47.4231970064926,73422.7095554797,0.0,1.0
2024-04-16,48.26,48.45,47.891,47.98,180246,46.6879536420509,46.8717644831613,46.3309736401048,46.4170745077828,186315.125882178,0.0,1.0
2024-04-17,47.51,48.18,47.24,48.17,231984,45.9623845324044,46.6105596036886,45.7011796529317,46.6008853488933,239795.214110999,0.0,1.0
2024-04-18,47.21,47.6,47.14,47.44,118265,45.6721568885458,46.049452825562,45.6044371049788,45.8946647488374,122247.142030646,0.0,1.0
2024-04-19,46.81,47.32,46.655,47.26,152851,45.2851866967344,45.778573691294,45.1352357474074,45.7205281625222,157997.699289953,0.0,1.0
2024-04-22,47.49,47.72,47.185,47.2301,82827,45.9430360228138,46.1655438831054,45.6479712515576,45.6916021406843,85615.896782415,0.0,1.0
2024-04-23,48.49,48.51,47.69,47.69,240953,46.9104615023425,46.929810011933,46.1365211187195,46.1365211187195,249066.212435718,0.0,1.0
2024-04-24,48.22,48.62,48.01,48.59,113431,46.6492566228697,47.0362268146812,46.4460972721687,47.0072040502953,117250.374731985,0.0,1.0
2024-04-25,48.03,48.1316,47.2875,47.41,39534,46.4654457817593,46.5637362104794,45.7471323632093,45.8656419844515,40865.163091697,0.0,1.0
2024-04-26,48.41,48.57,48.255,48.26,59370,46.8330674639802,46.9878555407047,46.6831165146532,46.6879536420509,61369.0679605922,0.0,1.0
2024-04-29,48.76,48.87,48.63,48.87,69615,47.1716663818152,47.2780831845633,47.0459010694765,47.2780831845633,71959.0309260001,0.0,1.0
2024-04-30,47.77,48.67,47.77,48.39,292175,46.2139151570818,47.0845980886576,46.2139151570818,46.8137189543896,302012.926248712,0.0,1.0
2024-05-01,47.6,48.24,47.47,47.8,136217,46.049452825562,46.6686051324603,45.9236875132233,46.2429379214677,140803.610078962,0.0,1.0
2024-05-02,48.37,48.525,48.02,48.33,358992,46.794370444799,46.9443213941259,46.455771526964,46.7556734256179,371079.744741602,0.0,1.0
2024-05-03,49.25,49.41,49.0418,49.28,72871,47.6457048667842,47.8004929435088,47.4442868819463,47.6747276311701,75324.6648367242,0.0,1.0
2024-05-06,49.64,49.7299,49.4813,49.58,50842,48.0230008038004,48.10997235441,47.8694703801992,47.9649552750286,52553.918700563,0.0,1.0
2024-05-07,49.79,50.03,49.7401,49.95,44220,48.1681146257296,48.4002967408165,48.1198400943012,48.3229027024542,45708.9470307797,0.0,1.0
2024-05-08,49.965,49.99,49.715,49.75,39986,48.3374140846472,48.3615997216354,48.095557714765,48.1294176065485,41332.3825412201,0.0,1.0
2024-05-09,50.37,50.4702,50.18,50.26,144836,48.7292214038562,48.826157436905,48.5454105627458,48.6228046011081,149712.823431705,0.0,1.0
2024-05-10,50.65,50.77,50.5656,50.58,41684,49.0001005381243,49.1161915956677,48.918449827652,48.9323807545572,43087.5564909773,0.0,1.0
2024-05-13,50.74,50.8644,50.686,50.83,59758,49.0871688312818,49.2075165609352,49.0349278553873,49.1742371244394,61770.1324438112,0.0,1.0
2024-05-14,51.09,51.14,50.86,50.98,454605,49.4257677491168,49.4741390230933,49.2032598888253,49.3193509463687,469912.16338597,0.0,1.0
2024-05-15,51.74,51.74,51.2,51.4,47205,50.0545943108104,50.0545943108104,49.532184551865,49.7256696477707,48794.4560060596,0.0,1.0
2024-05-16,51.48,51.8,51.455,51.68,74764,49.803063686133,50.1126398395822,49.7788780491448,49.9965487820387,77281.4046994394,0.0,1.0
2024-05-17,51.72,51.77,51.425,51.52,61560,50.0352458012199,50.0836170751963,49.7498552847589,49.8417607053141,63632.8082138126,0.0,1.0
2024-05-20,51.77,51.955,51.69,51.69,26253,50.0836170751963,50.2625907889091,50.006223036834,50.006223036834,27136.9739122356,0.0,1.0
2024-05-21,51.59,51.64,51.28,51.34,86941,49.9094804888812,49.9578517628576,49.6095785902273,49.667624118999,89868.420710154,0.0,1.0
2024-05-22,51.205,51.55,51.03,51.51,82127,49.5370216792626,49.8707834697,49.3677222203451,49.8320864505189,84892.3268384633,0.0,1.0
2024-05-23,51.02,51.94,50.91,51.94,67578,49.3580479655498,50.2480794067162,49.2516311628017,50.2480794067162,69853.4423891007,0.0,1.0
2024-05-24,51.72,51.84,51.28,51.36,117198,50.0352458012199,50.1513368587633,49.6095785902273,49.6869726285896,121144.214701794,0.0,1.0
2024-05-28,51.95,52.04,51.64,51.9,173498,50.2577536615115,50.344821954669,49.9578517628576,50.209382387535,179339.911622483,0.0,1.0
2024-05-29,50.93,51.1213,50.81,50.95,103212,49.2709796723923,49.4560481666261,49.1548886148488,49.2903281819828,106687.287221638,0.0,1.0
2024-05-30,51.2,51.34,50.9801,51.01,52770,49.532184551865,49.667624118999,49.3194476889166,49.3483737107546,54546.8370604759,0.0,1.0
2024-05-31,51.19,51.34,50.655,51.32,108215,49.5225102970697,49.667624118999,49.0049376655219,49.6482756094084,111858.744978196,0.0,1.0
2024-06-03,51.29,51.65,50.9814,51.41,51797,49.6192528450226,49.9675260176529,49.32070534204,49.735343902566,53541.0748383829,0.0,1.0
2024-06-04,50.92,51.16,50.74,51.11,29698,49.261305417597,49.4934875326838,49.0871688312818,49.4451162587074,30697.9717078266,0.0,1.0
2024-06-05,52.44,52.58,51.86,52.09,225375,50.7317921464805,50.8672317136145,50.1706853683539,50.3931932286455,232963.680168746,0.0,1.0
2024-06-06,52.64,52.69,52.39,52.55,588659,50.9252772423862,50.9736485163626,50.683420872504,50.8382089492286,608479.942338121,0.0,1.0
2024-06-07,51.93,52.2474,51.87,52.22,87396,50.2384051519209,50.5454659991233,50.1803596231492,50.5189585409842,90338.7411737227,0.0,1.0
2024-06-10,52.01,52.0611,51.3439,51.42,91802,50.3157991902832,50.3652346322871,49.6713970783692,49.7450181573613,94893.0971352246,0.0,1.0
2024-06-11,50.94,51.07,50.5242,50.88,190225,49.8365975555299,49.9637816482315,49.4298041267197,49.7778972050522,194436.658505889,0.574663,1.0
2024-06-12,52.07,52.3425,51.8,51.94,173052,50.9421208228591,51.2087182479451,50.6779692457096,50.8149367301575,176883.441334005,0.0,1.0
2024-06-13,51.16,51.7,50.84,51.61,89947,50.051832173948,50.5801353282469,49.7387636380671,50.4920848025304,91938.4629918739,0.0,1.0
2024-06-14,50.4,50.4562,49.875,50.1,558633,49.308294401231,49.3632770628451,48.7946663345515,49.0147926488427,571001.360762888,0.0,1.0
2024-06-17,51.06,51.24,50.5,50.74,134448,49.9539982564852,50.1300993079182,49.4061283186938,49.6409297206044,137424.733146536,0.0,1.0
2024-06-18,51.34,51.39,50.9277,50.97,50935,50.2279332253809,50.2768501841123,49.824563983682,49.8659477307687,52062.7215192402,0.0,1.0
2024-06-20,51.17,51.41,51.05,51.2,646317,50.0616155656943,50.2964169676049,49.9442148647389,50.0909657409331,660626.720018666,0.0,1.0
2024-06-21,50.64,50.71,50.32,50.56,39810,49.5430958031416,49.6115795453656,49.2300272672608,49.4648286691714,40691.4095156759,0.0,1.0
2024-06-24,50.58,51.0,50.5,50.95,74980,49.484395452664,49.8952979060076,49.4061283186938,49.8463809472762,76640.0875530112,0.0,1.0
2024-06-25,50.73,50.73,50.2001,50.29,122968,49.6311463288581,49.6311463288581,49.1127244002229,49.200677092022,125690.561299262,0.0,1.0
2024-06-26,50.19,50.34,50.0301,50.04,62785,49.1028431745592,49.2495940507533,48.9464067405362,48.9560922983651,64175.0853162952,0.0,1.0
2024-06-27,50.35,50.6,50.2801,50.5056,73410,49.2593774424996,49.5039622361565,49.1909915341931,49.4116070180717,75035.3271174521,0.0,1.0
2024-06-28,50.23,50.5265,49.94,50.5,30364,49.1419767415443,49.4320543068214,48.8582583809023,49.4061283186938,31036.2712517956,0.0,1.0
2024-07-01,50.45,50.69,50.21,50.69,150354,49.3572113599624,49.592012761873,49.1224099580518,49.592012761873,153682.89842552,0.0,1.0
2024-07-02,50.77,50.84,50.31,50.31,95027,49.6702798958432,49.7387636380671,49.2202438755145,49.2202438755145,97130.936248333,0.0,1.0
2024-07-03,51.61,51.635,51.34,51.34,34804,50.4920848025304,50.5165432818961,50.2279332253809,50.2279332253809,35574.5746491732,0.0,1.0
2024-07-05,51.74,51.93,51.46,51.92,77137,50.619268895232,50.8051533384112,50.3453339263363,50.7953699466649,78844.8444061967,0.0,1.0
2024-07-08,51.56,52.06,51.5,51.93,44477,50.443167843799,50.9323374311128,50.3844674933214,50.8051533384112,45461.7387849464,0.0,1.0
2024-07-09,51.37,51.62,51.26,51.62,28507,50.2572834006198,50.5018681942767,50.1496660914107,50.5018681942767,29138.1565200546,0.0,1.0
2024-07-10,52.26,52.3,51.71,51.71,66928,51.1280052660383,51.1671388330234,50.5899187199932,50.5899187199932,68409.8130134428,0.0,1.0
2024-07-11,51.95,52.6399,51.89,52.59,29376,50.8247201219038,51.4996763184794,50.7660197714261,51.4508571936654,30026.3965318386,0.0,1.0
2024-07-12,52.65,53.03,52.32,52.32,133566,51.5095575441431,51.8813264305016,51.186705616516,51.186705616516,136523.205309489,0.0,1.0
2024-07-15,52.1,52.78,52.005,52.78,18823,50.9714709980979,51.6367416368447,50.8785287765083,51.6367416368447,19239.7488398284,0.0,1.0
2024-07-16,52.29,52.33,51.98,52.09,37631,51.1573554412772,51.1964890082623,50.8540702971426,50.9616876063516,38464.1655735845,0.0,1.0
2024-07-17,50.32,51.14,50.32,50.99,481482,49.2300272672608,50.0322653904554,49.2300272672608,49.8855145142613,492142.206391024,0.0,1.0
2024-07-18,50.16,50.95,50.0,50.94,76942,49.0734929993204,49.8463809472762,48.91695873138,49.8365975555299,78645.5270272578,0.0,1.0
2024-07-19,49.56,49.88,49.39,49.82,41262,48.4864894945438,48.7995580304246,48.3201718348571,48.740857679947,42175.557383467,0.0,1.0
2024-07-22,50.71,50.72,50.2377,50.46,464871,49.6115795453656,49.6213629371118,49.1495099531889,49.3669947517087,475163.432126645,0.0,1.0
2024-07-23,50.25,50.4199,50.14,50.22,374623,49.1615435250369,49.3277633508061,49.0539262158278,49.132193349798,382917.304872922,0.0,1.0
2024-07-24,48.77,49.825,48.72,49.79,239035,47.713601546588,48.7457493758201,47.6646845878566,48.7115075047082,244327.331664898,0.0,1.0
2024-07-25,48.05,48.6265,47.81,48.17,40316,47.0091973408561,47.573209875029,46.7743959389455,47.1265980418115,41208.6125605122,0.0,1.0
2024-07-26,48.77,48.9,48.54,48.63,66927,47.713601546588,47.8407856392896,47.4885835364237,47.5766340621402,68408.790873038,0.0,1.0
2024-07-29,48.15,48.475,48.07,48.31,33462,47.1070312583189,47.4249914900729,47.0287641243487,47.2635655262593,34202.8622259118,0.0,1.0
2024-07-30,48.22,48.719,48.015,48.68,63015,47.1755150005428,47.663706248682,46.9749554697442,47.6255510208715,64410.1776094026,0.0,1.0
2024-07-31,49.43,49.67,49.17,49.34,30211,48.3593054018422,48.5941068037529,48.1049372164391,48.2712548761257,30879.883769859,0.0,1.0
2024-08-01,47.86,49.01,47.67,48.93,57742,46.8233128976769,47.9484029484986,46.6374284544977,47.8701358145284,59020.4312548143,0.0,1.0
2024-08-02,46.67,46.9698,46.3401,46.88,178872,45.6590892798701,45.9523953644234,45.3363351861604,45.8645405065419,182832.298490027,0.0,1.0
2024-08-05,46.22,46.55,44.84,44.94,126166,45.2188366512876,45.5416885789147,43.8687285903016,43.9665625077643,128959.36631386,0.0,1.0
2024-08-06,46.61,47.08,46.2811,46.2811,736999,45.6003889293924,46.0602083414674,45.2786131748574,45.2786131748574,753316.456208079,0.0,1.0
2024-08-07,46.9,47.92,46.89,47.82,72036,45.8841072900344,46.8820132481546,45.8743238982881,46.7841793306918,73630.9062012366,0.0,1.0
2024-08-08,47.91,48.01,47.29,47.48,82633,46.8722298564083,46.970063773871,46.2656595681392,46.4515440113184,84462.5280710587,0.0,1.0
2024-08-09,47.82,47.97,47.43,47.465,915362,46.7841793306918,46.9309302068859,46.402627052587,46.436868923699,935628.485232055,0.0,1.0
2024-08-12,47.7,47.9086,47.63,47.86,27367,46.6667786297365,46.8708601815638,46.5982948875126,46.8233128976769,27972.9164585657,0.0,1.0
2024-08-13,48.41,48.41,47.91,47.93,47881,47.3613994437221,47.3613994437221,46.8722298564083,46.8917966399008,48941.1047229359,0.0,1.0
2024-08-14,48.58,48.7,48.335,48.6,257980,47.5277171034088,47.6451178043641,47.288024005625,47.5472838869013,263691.781634114,0.0,1.0
2024-08-15,49.66,49.685,49.31,49.35,12811,48.5843234120066,48.6087818913723,48.2419047008869,48.281038267872,13094.640726082,0.0,1.0
2024-08-16,49.81,49.88,49.505,49.51,11181,48.7310742882007,48.7995580304246,48.4326808399393,48.4375725358124,11428.5518662339,0.0,1.0
2024-08-19,50.39,50.43,49.83,49.945,844466,49.2985110094847,49.3376445764698,48.7506410716933,48.8631500767754,863162.819092308,0.0,1.0
2024-08-20,50.16,50.3642,49.97,50.3642,207782,49.0734929993204,49.2732698587793,48.8876085561411,49.2732698587793,212382.377593222,0.0,1.0
2024-08-21,50.84,50.87,50.4167,50.54,12452,49.7387636380671,49.768113813306,49.3246326654473,49.4452618856789,12727.6923207535,0.0,1.0
2024-08-22,50.16,50.84,50.035,50.84,32191,49.0734929993204,49.7387636380671,48.9512006024919,49.7387636380671,32903.7217713922,0.0,1.0
2024-08-23,50.54,50.7,50.26,50.29,39556,49.4452618856789,49.6017961536193,49.1713269167831,49.200677092022,40431.7858528529,0.0,1.0
2024-08-26,50.16,50.42,50.11,50.42,48539,49.0734929993204,49.3278611847236,49.024576040589,49.3278611847236,49613.673109304,0.0,1.0
2024-08-27,50.44,50.5788,50.09,50.15,34664,49.3474279682161,49.4832214456544,49.0050092570964,49.0637096075741,35431.4749924991,0.0,1.0
2024-08-28,50.35,50.49,50.065,50.43,29731,49.2593774424996,49.3963449269475,48.9805507777307,49.3376445764698,30389.2563755479,0.0,1.0
2024-08-29,50.49,51.1,50.405,50.77,75961,49.3963449269475,49.9931318234703,49.3131860971041,49.6702798958432,77642.8072901346,0.0,1.0
2024-08-30,50.79,50.79,50.404,50.75,89553,49.6898466793358,49.6898466793358,49.3122077579295,49.6507131123507,91535.7396723768,0.0,1.0
2024-09-03,49.31,50.43,49.15,50.43,82227,48.2419047008869,49.3376445764698,48.0853704329465,49.3376445764698,84047.5390667039,0.0,1.0
2024-09-04,48.99,49.21,48.68,48.68,201583,47.9288361650061,48.1440707834242,47.6255510208715,47.6255510208715,206046.129223775,0.0,1.0
2024-09-05,48.74,49.0199,48.74,48.96,19385,47.6842513713492,47.9580885063274,47.6842513713492,47.8994859897673,19814.1917473343,0.0,1.0
2024-09-06,47.84,48.26,47.72,48.26,65506,46.8037461141843,47.2146485675279,46.686345413229,47.2146485675279,66956.3293577962,0.0,1.0
2024-09-09,48.22,48.3,47.955,48.25,13172,47.1755150005428,47.253782134513,46.9162551192665,47.2048651757817,13463.6334122201,0.0,1.0
2024-09-10,47.71,47.98,47.36,47.9,554774,46.6765620214828,46.9407135986322,46.3341433103631,46.862446464662,567056.920940707,0.0,1.0
2024-09-11,48.84,48.93,47.705,48.17,24735,47.7820852888119,47.8701358145284,46.6716703256096,47.1265980418115,25282.6429130933,0.0,1.0
2024-09-12,49.09,49.09,48.62,48.63,11854,48.0266700824688,48.0266700824688,47.5668506703939,47.5766340621402,12116.4523586743,0.0,1.0
2024-09-13,49.47,49.47,49.16,49.16,18533,48.3984389688273,48.3984389688273,48.0951538246928,48.0951538246928,18943.3281224321,0.0,1.0
2024-09-16,49.31,49.35,49.14,49.35,13456,48.2419047008869,48.281038267872,48.0755870412002,48.281038267872,13753.9212871875,0.0,1.0
2024-09-17,49.33,49.69,49.19,49.65,530924,48.2614714843795,48.6136735872454,48.1245039999316,48.5745400202603,542678.872285875,0.0,1.0
2024-09-18,49.02,49.85,48.93,49.31,24674,47.9581863402449,48.7702078551858,47.8701358145284,48.2419047008869,25220.2923483996,0.0,1.0
2024-09-19,50.29,50.45,50.0687,50.2,15553,49.200677092022,49.3572113599624,48.9841706326769,49.1126265663055,15897.3497160841,0.0,1.0
2024-09-20,49.38,49.6199,49.36,49.6199,15037,48.3103884431109,48.545092011104,48.2908216596183,48.545092011104,15369.9252671996,0.0,1.0
2024-09-23,49.48,49.52,49.375,49.43,39871,48.4082223605736,48.4473559275587,48.3054967472377,48.3593054018422,40753.7600803696,0.0,1.0
2024-09-24,49.93,50.03,49.7062,49.74,324653,48.848474989156,48.9463089066188,48.6295226818744,48.6625905459768,331840.948844329,0.0,1.0
2024-09-25,49.76,50.12,49.71,50.0,53038,48.6821573294693,49.0343594323353,48.633240370738,48.91695873138,54212.2827905657,0.0,1.0
2024-09-26,51.09,51.2362,50.9033,51.13,34720,49.983348431724,50.1263816190546,49.8006925078211,50.0224819987091,35488.7148551688,0.0,1.0
2024-09-27,51.21,51.5,51.115,51.41,9738,50.1007491326794,50.3844674933214,50.0078069110897,50.2964169676049,9953.6032620862,0.0,1.0
2024-09-30,50.86,51.0,50.56,51.0,11122,49.7583304215597,49.8952979060076,49.4648286691714,49.8952979060076,11368.2455823498,0.0,1.0
2024-10-01,50.26,50.85,49.97,50.85,196868,49.1713269167831,49.7485470298134,48.8876085561411,49.7485470298134,201226.737215074,0.0,1.0
2024-10-02,50.34,50.51,50.2,50.28,41984,49.2495940507533,49.41591171044,49.1126265663055,49.1908937002757,42913.5427557432,0.0,1.0
2024-10-03,50.0,50.1061,49.8637,49.97,16450,48.91695873138,49.0207605178079,48.7836111018782,48.8876085561411,16814.2096592029,0.0,1.0
2024-10-04,50.3367,50.34,50.0,50.07,11307,49.2463655314771,49.2495940507533,48.91695873138,48.9854424736039,11557.3415572406,0.0,1.0
2024-10-07,49.84,50.02,49.76,49.89,19340,48.7604244634395,48.9365255148725,48.6821573294693,48.8093414221709,19768.1954291176,0.0,1.0
2024-10-08,49.9735,49.9735,49.8164,49.8164,9815,48.8910327432523,48.8910327432523,48.7373356589183,48.7373356589183,10032.308073257,0.0,1.0
2024-10-09,50.31,50.31,50.0805,50.0805,14985,49.2202438755145,49.2202438755145,48.9957150349375,48.9957150349375,15316.7739661493,0.0,1.0
2024-10-10,49.81,49.89,49.65,49.85,39405,48.7310742882007,48.8093414221709,48.5745400202603,48.7702078551858,40277.4426517259,0.0,1.0
2024-10-11,50.06,50.09,49.769,49.769,21584,48.9756590818576,49.0050092570964,48.690962382041,48.690962382041,22061.878497522,0.0,1.0
2024-10-14,50.56,50.68,50.11,50.11,12957,49.4648286691714,49.5822293701267,49.024576040589,49.024576040589,13243.8732251849,0.0,1.0
2024-10-15,48.2,50.49,48.07,50.49,617211,47.1559482170503,49.3963449269475,47.0287641243487,49.3963449269475,630876.301396127,0.0,1.0
2024-10-16,47.74,48.06,47.6201,48.06,228177,46.7059121967216,47.0189807326024,46.5886093296837,47.0189807326024,233228.931149419,0.0,1.0
2024-10-17,47.81,47.82,47.53,47.75,60269,46.7743959389455,46.7841793306918,46.5004609700498,46.7156955884679,61603.3800577813,0.0,1.0
2024-10-18,48.55,48.57,48.2671,48.41,13675,47.4983669281699,47.5179337116625,47.2215947756678,47.3613994437221,13977.770035842,0.0,1.0
2024-10-21,48.06,48.42,47.91,48.42,23095,47.0189807326024,47.3711828354684,46.8722298564083,47.3711828354684,23606.3326491971,0.0,1.0
2024-10-22,47.97,48.0,47.852,47.92,10511,46.9309302068859,46.9602803821248,46.8154861842799,46.8820132481546,10743.717795008,0.0,1.0
2024-10-23,47.38,47.76,47.2,47.67,20528,46.3537100938557,46.7254789802141,46.1776090424227,46.6374284544977,20982.4982300375,0.0,1.0
2024-10-24,47.88,48.02,47.63,47.99,21861,46.8428796811694,46.9798471656173,46.5982948875126,46.9504969903785,22345.0113896557,0.0,1.0
2024-10-25,47.87,48.23,47.72,48.01,42524,46.8330962894232,47.1852983922891,46.686345413229,46.970063773871,43465.4985743432,0.0,1.0
2024-10-28,47.87,47.95,47.6463,47.68,12818,46.8330962894232,46.9113634233934,46.614241816059,46.6472118462439,13101.7957089157,0.0,1.0
2024-10-29,47.87,47.89,47.57,47.74,23333,46.8330962894232,46.8526630729157,46.5395945370349,46.7059121967216,23849.602065543,0.0,1.0
2024-10-30,46.9847,47.22,46.96,47.04,20088,45.9669726181254,46.1971758259152,45.9428076405121,46.0210747744823,20532.756451919,0.0,1.0
2024-10-31,46.67,46.79,46.25,46.76,16516,45.6590892798701,45.7764899808254,45.2481868265265,45.7471398055865,16881.6709259207,0.0,1.0
2024-11-01,46.69,46.96,46.5999,46.81,10538,45.6786560633626,45.9428076405121,45.5905077037287,45.7960567643179,10771.315585938,0.0,1.0
2024-11-04,46.57,46.93,46.56,46.78,31177,45.5612553624073,45.9134574652732,45.551471970661,45.7667065890791,31867.27140091,0.0,1.0
2024-11-05,46.94,47.0719,46.74,46.75,512522,45.9232408570195,46.0522837941529,45.727573022094,45.7373564138403,523869.444556474,0.0,1.0
2024-11-06,45.96,46.035,45.5786,45.93,31408,44.9644684658845,45.0378439039815,44.5913299046815,44.9351182906456,32103.3858344222,0.0,1.0
2024-11-07,46.67,46.6776,46.34,46.45,22222,45.6590892798701,45.6665246575972,45.3362373522429,45.443854661452,22714.0040757937,0.0,1.0
2024-11-08,45.94,46.0048,45.7401,46.0048,43287,44.9449016823919,45.0082980609078,44.7493316813839,45.0082980609078,44245.3917032169,0.0,1.0
2024-11-11,45.86,46.09,45.68,46.06,43055,44.8666345484217,45.091652558586,44.6905334969887,45.0623023833472,44008.2551292998,0.0,1.0
2024-11-12,45.13,45.51,44.8128,45.51,118560,44.1524469509436,44.524215837302,43.8421177647517,44.524215837302,121184.966394839,0.0,1.0
2024-11-13,44.83,44.9399,44.49,44.86,41287,43.8589451985553,43.9664646738468,43.5263098791819,43.8882953737941,42201.1108935873,0.0,1.0
2024-11-14,45.18,45.8393,45.17,45.5103,467754,44.2013639096749,44.8463829275069,44.1915805179287,44.5245093390544,478110.262913727,0.0,1.0
2024-11-15,44.74,45.15,44.57,45.13,49761,43.7708946728388,44.1720137344361,43.6045770131521,44.1524469509436,50862.7286839876,0.0,1.0
2024-11-18,44.92,45.06,44.59,44.59,155173,43.9469957242718,44.0839632087196,43.6241437966447,43.6241437966447,158608.593036322,0.0,1.0
2024-11-19,44.79,44.84,44.5,44.5,9997,43.8198116315702,43.8687285903016,43.5360932709282,43.5360932709282,10218.3376269332,0.0,1.0
2024-11-20,44.5793,44.5793,44.22,44.47,23236,43.6136755674761,43.6136755674761,43.2621583020324,43.5067430956893,23750.454446276,0.0,1.0
2024-11-21,44.62,44.7,44.3001,44.33,25188,43.6534939718835,43.7317611058537,43.3405232699201,43.3697756112415,25745.6725164744,0.0,1.0
2024-11-22,44.75,44.7686,44.49,44.49,7445,43.7806780645851,43.7988751732331,43.5263098791819,43.5263098791819,7609.83531384594,0.0,1.0
2024-11-25,45.165,45.35,45.0,45.23,14212,44.1866888220555,44.3676815693616,44.025262858242,44.2502808684063,14526.6594332275,0.0,1.0
2024-11-26,44.74,45.03,44.65,45.03,88645,43.7708946728388,44.0546130334808,43.6828441471223,44.0546130334808,90607.6361848051,0.0,1.0
2024-11-27,45.0204,45.07,44.8201,44.96,89069,44.0452209774044,44.0937466004659,43.8492596407265,43.9861292912569,91041.0237164465,0.0,1.0
2024-11-29,45.57,45.61,45.42,45.42,4663,44.5829161877797,44.6220497547648,44.4361653115856,44.4361653115856,4766.24070765126,0.0,1.0
2024-12-02,45.8797,45.9839,45.195,45.37,19059,44.8859078301619,44.9878507721581,44.2160389972943,44.3872483528542,19480.9739753646,0.0,1.0
2024-12-03,45.96,46.12,45.7,45.7,895188,44.9644684658845,45.1210027338249,44.7101002804813,44.7101002804813,915007.824705322,0.0,1.0
2024-12-04,46.2,46.32,46.09,46.19,19381,45.1992698677951,45.3166705687504,45.091652558586,45.1894864760488,19810.103185715,0.0,1.0
2024-12-05,46.53,46.74,46.525,46.74,25958,45.5221217954222,45.727573022094,45.5172300995491,45.727573022094,26532.7206281817,0.0,1.0
2024-12-06,46.54,46.7,46.48,46.7,4699,45.5319051871685,45.6884394551089,45.4732048366908,45.6884394551089,4803.03776222459,0.0,1.0
2024-12-09,46.6,47.09,46.49,46.88,13422,45.5906055376461,46.0699917332136,45.4829882284371,45.8645405065419,13719.1685134238,0.0,1.0
2024-12-10,46.37,46.59,46.27,46.59,6317,45.3655875274818,45.5808221458999,45.267753610019,45.5808221458999,6456.86093721488,0.0,1.0
2024-12-11,46.59,46.69,46.35,46.6,29403,45.5808221458999,45.6786560633626,45.3460207439892,45.5906055376461,30053.9943227686,0.0,1.0
2024-12-12,46.02,46.43,45.9801,46.24,103247,45.0231688163621,45.4242878779594,44.9841330832945,45.2384034347802,105532.93037591,0.0,1.0
2024-12-13,46.33,46.45,46.2,46.43,93557,45.3264539604967,45.443854661452,45.1992698677951,45.4242878779594,95628.3898532552,0.0,1.0
2024-12-16,46.21,46.41,45.96,46.12,29258,45.2090532595414,45.4047210944669,44.9644684658845,45.1210027338249,29905.7839640704,0.0,1.0
2024-12-17,45.77,46.035,45.71,45.97,659456,45.1670463104004,45.4285553178781,45.1078367238016,45.3644115990628,668259.352461793,0.397063,1.0
2024-12-18,44.85,46.22,44.665,46.02,55635,44.2591659825531,45.6111182098909,44.0766030905404,45.4137529212284,56377.6947578184,0.0,1.0
2024-12-19,44.63,44.97,44.55,44.92,57433,44.0420641650244,44.3775851557506,43.9631180495595,44.328243833585,58199.6970077431,0.0,1.0
2024-12-20,44.73,45.13,44.26,44.34,81868,44.1407468093557,44.5354773866806,43.6769383809989,43.7558844964639,82960.8899871137,0.0,1.0
2024-12-23,44.97,45.03,44.64,44.65,26445,44.3775851557506,44.4367947423493,44.0519324294576,44.0618006938907,26798.0253054823,0.0,1.0
2024-12-24,45.11,45.239,44.93,44.93,14095,44.5157408578143,44.6430414690016,44.3381120980181,44.3381120980181,14283.1600181801,0.0,1.0
2024-12-26,45.27,45.4,45.03,45.14,70834,44.6736330887443,44.8019205263749,44.4367947423493,44.5453456511137,71779.5925312358,0.0,1.0
2024-12-27,45.1,45.21,44.89,45.17,24813,44.5058725933812,44.6144235021455,44.2986390402856,44.574950444413,25144.2390586096,0.0,1.0
2024-12-30,44.48,44.6555,44.34,44.58,34697,43.8940401985276,44.0672282393289,43.7558844964639,43.9927228428588,35160.1846861153,0.0,1.0
2024-12-31,44.49,44.87,44.26,44.87,38228,43.9039084629607,44.2789025114194,43.6769383809989,44.2789025114194,38738.3214739262,0.0,1.0
2025-01-02,44.39,44.85,44.28,44.73,44401,43.8052258186295,44.2591659825531,43.6966749098652,44.1407468093557,44993.7274187453,0.0,1.0
2025-01-03,44.81,44.84,44.485,44.71,26494,44.2196929248206,44.24929771812,43.8989743307442,44.1210102804894,26847.6794268651,0.0,1.0
2025-01-06,45.725,46.15,45.64,45.72,36257,45.1226391204513,45.542040358859,45.0387588727698,45.1177049882348,36741.0097750377,0.0,1.0
2025-01-07,45.56,46.24,45.47,46.21,655716,44.9598127573048,45.6308547387571,44.8709983774067,45.6012499454578,664469.425646044,0.0,1.0
2025-01-08,45.11,45.2,44.81,45.1521,60347,44.5157408578143,44.6045552377124,44.2196929248206,44.5572862510778,61152.5972058968,0.0,1.0
2025-01-10,44.66,45.18,44.61,45.01,54835,44.0716689583238,44.5848187088462,44.0223276361582,44.4170582134831,55567.0152250377,0.0,1.0
2025-01-13,44.27,44.27,43.92,43.94,115302,43.686806645432,43.686806645432,43.3414173902728,43.361153919139,116841.214360852,0.0,1.0
2025-01-14,44.7,44.81,44.4741,44.69,54584,44.1111420160563,44.2196929248206,43.8882179225121,44.1012737516232,55312.6645216277,0.0,1.0
2025-01-15,45.06,45.37,45.02,45.23,59331,44.4663995356487,44.7723157330755,44.4269264779162,44.6341600310118,60123.0341992653,0.0,1.0
2025-01-16,45.88,46.09,45.73,45.76,35969,45.2755972191647,45.4828307722603,45.1275732526679,45.1571780459673,36449.1651432366,0.0,1.0
2025-01-17,46.13,46.37,46.04,46.34,11642,45.5223038299928,45.7591421763877,45.4334894500947,45.7295373830883,11797.4139007913,0.0,1.0
2025-01-21,46.85,46.93,46.46,46.61,175945,46.2328188691776,46.3117649846426,45.8479565562858,45.9959805227826,178293.762993877,0.0,1.0
2025-01-22,46.61,47.06,46.6,46.98,28243,45.9959805227826,46.4400524222731,45.9861122583495,46.3611063068082,28620.027555407,0.0,1.0
2025-01-23,46.355,46.38,46.05,46.18,17919,45.744339779738,45.7690104408208,45.4433577145278,45.5716451521584,18158.2081848719,0.0,1.0
2025-01-24,46.24,46.49,46.1663,46.49,11929,45.6308547387571,45.8775613495852,45.558125629885,45.8775613495852,12088.2451831763,0.0,1.0
2025-01-27,45.64,45.65,45.24,45.24,58559,45.0387588727698,45.0486271372029,44.6440282954449,44.6440282954449,59340.7284501319,0.0,1.0
2025-01-28,45.55,45.7,45.18,45.48,32488,44.9499444928717,45.0979684593685,44.5848187088462,44.8808666418398,32921.6958262246,0.0,1.0
2025-01-29,45.93,46.13,45.73,46.09,27198,45.3249385413303,45.5223038299928,45.1275732526679,45.4828307722603,27561.0774157122,0.0,1.0
2025-01-30,46.5257,46.85,46.39,46.59,12839,45.9127910536114,46.2328188691776,45.778878705254,45.9762439939164,13010.3931517144,0.0,1.0
2025-01-31,46.35,46.94,46.27,46.68,25461,45.7394056475215,46.3216332490757,45.6604595320565,46.0650583738145,25800.889480162,0.0,1.0
2025-02-03,45.65,45.83,45.21,45.23,10659,45.0486271372029,45.2262558969991,44.6144235021455,44.6341600310118,10801.291424887,0.0,1.0
2025-02-04,46.11,46.33,46.09,46.13,9065,45.5025673011265,45.7196691186552,45.4828307722603,45.5223038299928,9186.01245582141,0.0,1.0
2025-02-05,46.49,46.5612,46.13,46.24,11261,45.8775613495852,45.947823392349,45.5223038299928,45.6308547387571,11411.3277733044,0.0,1.0
2025-02-06,46.55,46.64,46.38,46.4,8710,45.9367709361839,46.025585316082,45.7690104408208,45.7887469696871,8826.27341314997,0.0,1.0
2025-02-07,46.15,46.73,46.08,46.73,14822,45.542040358859,46.1143996959801,45.4729625078272,46.1143996959801,15019.8650435946,0.0,1.0
2025-02-10,46.7,46.74,46.53,46.53,36224,46.0847949026807,46.1242679604132,45.9170344073177,45.9170344073177,36707.5692443105,0.0,1.0
2025-02-11,47.22,47.26,46.87,46.89,43670,46.5979446532031,46.6374177109356,46.2525553980438,46.2722919269101,44252.9689956669,0.0,1.0
2025-02-12,47.9035,47.96,47.11,47.22,28140,47.272440527207,47.3281962212541,46.4893937444388,46.5979446532031,28515.6525655614,0.0,1.0
2025-02-13,48.75,48.77,48.2,48.21,31739,48.1077891114708,48.127525640337,47.5650345676491,47.5749028320822,32162.6971136586,0.0,1.0
2025-02-14,48.94,49.43,48.82,49.36,20470,48.2952861357001,48.7788310929231,48.1768669625027,48.7097532418912,20743.2625450264,0.0,1.0
2025-02-18,49.15,49.33,48.88,49.25,1039827,48.5025196887957,48.6801484485919,48.2360765491014,48.6012023331269,1053708.08316596,0.0,1.0
2025-02-19,48.38,48.52,48.3,48.39,110922,47.7426633274453,47.880819029509,47.6637172119803,47.7525315918784,112402.743918877,0.0,1.0
2025-02-20,48.53,48.72,48.39,48.68,17126,47.8906872939421,48.0781843181714,47.7525315918784,48.0387112604389,17354.622098003,0.0,1.0
2025-02-21,48.17,48.67,48.1638,48.64,19803,47.5354297743497,48.0288429960058,47.5293114504012,47.9992382027065,20067.3584845705,0.0,1.0
2025-02-24,48.18,48.63,48.18,48.42,206313,47.5452980387828,47.9893699382733,47.5452980387828,47.7821363851778,209067.158058233,0.0,1.0
2025-02-25,48.58,48.6467,48.36,48.59,33054,47.9400286161077,48.0058499398766,47.722926798579,47.9498968805408,33495.2515956669,0.0,1.0
2025-02-26,48.46,48.88,48.31,48.5808,114961,47.8216094429103,48.2360765491014,47.6735854764134,47.9408180772624,116495.662210004,0.0,1.0
2025-02-27,47.08,47.99,47.025,47.99,42517,46.4597889511394,47.3578010145535,46.4055134967572,47.3578010145535,43084.5771190467,0.0,1.0
2025-02-28,47.17,47.2666,46.69,47.2,105718,46.5486033310375,46.6439307654614,46.0749266382476,46.5782081243369,107129.273558139,0.0,1.0
2025-03-03,47.37,48.18,47.1,47.98,50413,46.7459686196999,47.5452980387828,46.4795254800056,47.3479327501204,51085.9841075924,0.0,1.0
2025-03-04,47.8,48.366,46.9,47.21,53209,47.1703039903242,47.7288477572389,46.2821601913432,46.58807638877,53919.3090746609,0.0,1.0
2025-03-05,49.02,49.05,48.28,48.58,27241,48.3742322511651,48.4038370444645,47.6439806831141,47.9400286161077,27604.6514405991,0.0,1.0
2025-03-06,48.48,49.11,48.39,48.62,70860,47.8413459717765,48.4630466310632,47.7525315918784,47.9795016738402,71805.9396160513,0.0,1.0
2025-03-07,49.36,49.38,48.7,48.9,42224,48.7097532418912,48.7294897707575,48.0584477893052,48.2558130779676,42787.6657401658,0.0,1.0
2025-03-10,47.48,48.11,47.21,48.07,35388,46.8545195284643,47.476220187751,46.58807638877,47.4367471300185,35860.4091325546,0.0,1.0
2025-03-11,47.81,48.2,47.42,47.84,32163,47.1801722547573,47.5650345676491,46.7953099418655,47.2097770480567,32592.3572660324,0.0,1.0
2025-03-12,48.12,48.33,47.89,48.21,31975,47.4860884521841,47.6933220052797,47.2591183702223,47.5749028320822,32401.8475758289,0.0,1.0
2025-03-13,47.5801,47.89,47.42,47.75,157905,46.9533008554398,47.2591183702223,46.7953099418655,47.1209626681586,160012.939529672,0.0,1.0
2025-03-14,48.68,48.69,48.0201,48.21,49332,48.0387112604389,48.0485795248721,47.3875044904972,47.5749028320822,49990.5533889224,0.0,1.0
2025-03-17,49.21,49.34,48.67,48.67,28145,48.5617292753944,48.690016713025,48.0288429960058,48.0288429960058,28520.7193126413,0.0,1.0
2025-03-18,49.28,49.35,48.97,49.23,29100,48.6308071264263,48.6998849774581,48.3248909289995,48.5814658042607,29488.4680048983,0.0,1.0
2025-03-19,49.49,49.64,49.03,49.14,42649,48.8380406795218,48.9860646460187,48.3841005155982,48.4926514243626,43218.3392419556,0.0,1.0
2025-03-20,48.87,48.875,48.47,48.52,36805,48.2262082846683,48.2311424168848,47.8314777073434,47.880819029509,37296.3252549924,0.0,1.0
2025-03-21,48.25,48.336,48.1,48.1,30380,47.6143758898147,47.6992429639395,47.4663519233179,47.4663519233179,30785.5552573474,0.0,1.0
2025-03-24,48.33,48.43,48.16,48.36,13159,47.6933220052797,47.7920046496109,47.5255615099166,47.722926798579,13334.6649648267,0.0,1.0
2025-03-25,48.56,48.71,48.42,48.6653,11410,47.9202920872415,48.0683160537383,47.7821363851778,48.0242049117223,11562.3168362849,0.0,1.0
2025-03-26,47.8398,48.25,47.73,48.12,23188,47.209579682768,47.6143758898147,47.1012261392923,47.4860884521841,23497.5462576488,0.0,1.0
2025-03-27,47.8176,48.0144,47.68,47.71,11635,47.1876721357265,47.3818795797703,47.0518848171267,47.0814896104261,11790.3204548794,0.0,1.0
2025-03-28,47.34,47.72,47.3,47.7,122702,46.7163638264006,47.0913578748592,46.6768907686681,47.071621345993,124340.000039073,0.0,1.0
2025-03-31,46.73,46.81,46.3611,46.51,12341,46.1143996959801,46.1933458114451,45.7503594210422,45.8972978784514,12505.7451425584,0.0,1.0
2025-04-01,46.7,46.84,46.42,46.77,11921,46.0847949026807,46.2229506047445,45.8084834985533,46.1538727537126,12080.1383878485,0.0,1.0
2025-04-02,46.87,47.03,46.42,46.42,23122,46.2525553980438,46.4104476289738,45.8084834985533,45.8084834985533,23430.6651961944,0.0,1.0
2025-04-03,45.71,46.6288,45.64,46.42,30055,45.1078367238016,46.0145328599169,45.0387588727698,45.8084834985533,30456.2166971553,0.0,1.0
2025-04-04,43.14,44.53,43.14,44.35,70933,42.5716927644892,43.9433815206932,42.5716927644892,43.765752760897,71879.9141234175,0.0,1.0
2025-04-07,42.58,43.9,41.69,41.84,48021,42.0190699562344,43.3216808614065,41.1407944216865,41.2888183881834,48662.052304578,0.0,1.0
2025-04-08,41.88,43.7999,41.4,43.71,47800,41.3282914459158,43.222899534431,40.854614753126,43.1341838371772,48438.1020836474,0.0,1.0
2025-04-09,46.05,46.25,42.445,42.71,37359,45.4433577145278,45.6407230031902,41.8858483863872,42.147357393865,37857.7208314431,0.0,1.0
2025-04-10,44.67,44.89,43.59,44.74,53911,44.0815372227569,44.2986390402856,43.0157646639797,44.1506150737888,54630.680364676,0.0,1.0
2025-04-11,45.81,46.11,45.0,45.01,22263,45.2065193681329,45.5025673011265,44.40718994905,44.4170582134831,22560.1980478711,0.0,1.0
2025-04-14,46.61,46.61,45.96,46.38,110227,45.9959805227826,45.9959805227826,45.3545433346297,45.7690104408208,111698.466074774,0.0,1.0
2025-04-15,46.89,47.1773,46.72,46.72,9181,46.2722919269101,46.5558071640737,46.104531431547,46.104531431547,9303.5609880746,0.0,1.0
2025-04-16,46.26,46.82,45.87,46.65,26344,45.6505912676234,46.2032140758782,45.2657289547316,46.0354535805151,26695.6770144687,0.0,1.0
2025-04-17,46.55,46.9748,46.42,46.62,17758,45.9367709361839,46.3559748093029,45.8084834985533,46.0058487872158,17995.0589288998,0.0,1.0
2025-04-21,46.09,46.68,45.7512,46.68,11233,45.4828307722603,46.0650583738145,45.1484939732661,46.0650583738145,11382.9539896571,0.0,1.0
2025-04-22,47.1,47.43,46.78,46.78,18694,46.4795254800056,46.8051782062987,46.1637410181457,46.1637410181457,18943.5539822532,0.0,1.0
2025-04-23,47.77,48.28,47.655,48.14,28600,47.1406991970248,47.6439806831141,47.0272141560439,47.5058249810503,28981.7932969103,0.0,1.0
2025-04-24,48.41,48.4559,47.96,48.01,15808,47.7722681207446,47.8175634544927,47.3281962212541,47.3775375434197,16019.0275677468,0.0,1.0
2025-04-25,48.78,48.78,48.31,48.42,8382,48.1373939047702,48.1373939047702,47.6735854764134,47.7821363851778,8493.89480470987,0.0,1.0
2025-04-28,48.79,48.8,48.32,48.79,72079,48.1472621692033,48.1571304336364,47.6834537408465,48.1472621692033,73041.2125541258,0.0,1.0
2025-04-29,48.92,48.9941,48.6955,48.74,12913,48.2755496068339,48.3486734462833,48.0540070703103,48.0979208470377,13085.3810084966,0.0,1.0
2025-04-30,48.85,49.05,48.23,48.405,27364,48.206471755802,48.4038370444645,47.5946393609484,47.7673339885281,27729.2934187641,0.0,1.0
2025-05-01,48.78,48.99,48.71,48.99,9181,48.1373939047702,48.3446274578657,48.0683160537383,48.3446274578657,9303.5609880746,0.0,1.0
2025-05-02,50.27,50.29,49.93,49.93,205637,49.6077653053054,49.6275018341716,49.2722443145792,49.2722443145792,208382.133853033,0.0,1.0
2025-05-05,50.14,50.3197,49.98,50.01,20052,49.4794778676748,49.656810579538,49.3215856367448,49.3511904300442,20319.6824891485,0.0,1.0
2025-05-06,49.98,50.11,49.7,49.71,60922,49.3215856367448,49.4498730743754,49.0452742326174,49.0551424970505,61735.2731200829,0.0,1.0
2025-05-07,50.21,50.41,49.96,50.13,125423,49.5485557187066,49.7459210073691,49.3018491078786,49.4696096032417,127097.323799944,0.0,1.0
2025-05-08,50.32,50.71,50.32,50.71,71259,49.657106627471,50.0419689403628,49.657106627471,50.0419689403628,72210.2660330256,0.0,1.0
2025-05-09,50.79,50.93,50.51,50.73,39887,50.1209150558277,50.2590707578914,49.8446036517003,50.061705469229,40419.4681550302,0.0,1.0
2025-05-12,51.6,51.605,51.03,51.54,22872,50.9202444749106,50.9251786071272,50.3577534022227,50.8610348883119,23177.3278422005,0.0,1.0
2025-05-13,52.04,52.1816,51.73,51.73,20127,51.354448109968,51.494182734341,51.0485319125412,51.0485319125412,20395.6836953467,0.0,1.0
2025-05-14,52.2,52.3714,52.17,52.35,22953,51.512340340898,51.6814823932817,51.4827355475986,51.6603643073948,23259.4091448945,0.0,1.0
2025-05-15,52.25,52.42,52.06,52.09,33547,51.5616816630636,51.7294421584267,51.3741846388343,51.4037894321336,33994.832857743,0.0,1.0
2025-05-16,52.19,52.32,51.92,52.3,29346,51.5024720764648,51.6307595140954,51.2360289367705,51.6110229852292,29737.7519612284,0.0,1.0
2025-05-19,52.645,52.645,52.215,52.215,19964,51.9514781081719,51.9514781081719,51.5271427375476,51.5271427375476,20230.5077405426,0.0,1.0
2025-05-20,52.8,52.9392,52.53,52.56,27183,52.1044362068853,52.2418024477944,51.837993067191,51.8675978604904,27545.8771744725,0.0,1.0
2025-05-21,52.48,53.1516,52.42,52.87,36048,51.7886517450254,52.4514043843539,51.7294421584267,52.1735140579171,36529.2197470987,0.0,1.0
2025-05-22,52.54,52.7793,52.35,52.57,27970,51.8478613316241,52.0840088995087,51.6603643073948,51.8774661249235,28343.3831648455,0.0,1.0
2025-05-23,52.26,52.39,51.7,51.7,93733,51.5715499274967,51.6998373651273,51.0189271192419,51.0189271192419,94984.2808076677,0.0,1.0
2025-05-27,53.0,53.34,52.95,53.29,30007,52.3018014955477,52.6373224862739,52.2524601733821,52.5879811641083,30407.5759251884,0.0,1.0
2025-05-28,52.59,52.76,52.55,52.76,21754,51.8972026537897,52.0649631491528,51.8577295960572,52.0649631491528,22044.4031951394,0.0,1.0
2025-05-29,52.94,53.085,52.785,52.99,10572,52.242591908949,52.3856817432293,52.0896338102356,52.2919332311146,10713.1300256971,0.0,1.0
2025-05-30,52.85,52.99,52.365,52.89,18514,52.1537775290509,52.2919332311146,51.6751667040445,52.1932505867834,18761.1510873775,0.0,1.0
2025-06-02,53.2858,53.3799,52.6,52.78,16193,52.5838364930464,52.6766968613621,51.9070709182228,52.084699678019,16409.1670928975,0.0,1.0
2025-06-03,52.95,52.97,52.67,52.67,31664,52.2524601733821,52.2721967022484,51.9761487692547,51.9761487692547,32086.6959074605,0.0,1.0
2025-06-04,53.23,53.51,53.23,53.23,74915,52.5287715775095,52.805082981637,52.5287715775095,52.5287715775095,75915.0714978335,0.0,1.0
2025-06-05,53.36,53.65,53.27,53.44,44455,52.6570590151401,52.9432386837007,52.568244635242,52.7360051306051,45048.448287208,0.0,1.0
2025-06-06,53.63,53.74,53.57,53.66,14565,52.9235021548344,53.0320530635988,52.8642925682357,52.9531069481338,14759.4342436888,0.0,1.0
2025-06-09,54.02,54.265,53.76,53.78,15003,53.3083644677262,53.5501369463377,53.051789592465,53.0715261213313,15203.2812878862,0.0,1.0
2025-06-10,54.57,54.62,54.33,54.62,10123,53.8511190115479,53.9004603337135,53.614280665153,53.9004603337135,10258.1361379239,0.0,1.0
2025-06-11,54.37,54.85,54.35,54.8,104392,53.6537537228855,54.1274304156753,53.6340171940192,54.0780890935097,105785.572232555,0.0,1.0
2025-06-12,54.73,54.95,54.5696,54.82,10145,54.0090112424779,54.2261130600066,53.8507242809706,54.097825622376,10280.4298250754,0.0,1.0
2025-06-13,53.54,53.9384,53.43,53.78,27420,52.8346877749363,53.2278394299519,52.726136866172,53.0715261213313,27786.0409860588,0.0,1.0
2025-06-16,53.08,53.5412,53.02,53.28,30007,53.08,53.5412,53.02,53.28,30007,0.708587,1.0
2025-06-17,52.33,52.91,52.301,52.91,108625,52.33,52.91,52.301,52.91,108625,0.0,1.0
2025-06-18,52.2476,52.530061,52.19,52.41,9212,52.2476,52.530061,52.19,52.41,9212,0.0,1.0
2025-06-20,51.8927,52.55,51.69,52.55,22304,51.8927,52.55,51.69,52.55,22304,0.0,1.0
2025-06-23,53.03,53.03,52.02,52.03,22548,53.03,53.03,52.02,52.03,22548,0.0,1.0
2025-06-24,54.16,54.2899,53.65,53.65,141020,54.16,54.2899,53.65,53.65,141020,0.0,1.0
2025-06-25,53.8,53.94,53.56,53.94,31596,53.8,53.94,53.56,53.94,31596,0.0,1.0
2025-06-26,53.97,53.99,53.71,53.78,22283,53.97,53.99,53.71,53.78,22283,0.0,1.0
2025-06-27,54.36,54.61,54.17,54.385,7339,54.36,54.61,54.17,54.385,7339,0.0,1.0
2025-06-30,54.5,54.58,54.1306,54.27,19271,54.5,54.58,54.1306,54.27,19271,0.0,1.0
2025-07-01,54.07,54.3088,53.8416,54.06,21341,54.07,54.3088,53.8416,54.06,21341,0.0,1.0
2025-07-02,54.3,54.36,53.7,53.73,66833,54.3,54.36,53.7,53.73,66833,0.0,1.0
2025-07-03,54.29,54.32,54.16,54.16,28122,54.29,54.32,54.16,54.16,28122,0.0,1.0
2025-07-07,53.98,54.24,53.91,54.14,6833,53.98,54.24,53.91,54.14,6833,0.0,1.0
2025-07-08,54.33,54.4052,53.88,53.88,13060,54.33,54.4052,53.88,53.88,13060,0.0,1.0
2025-07-09,54.58,54.6132,54.3799,54.44,4036,54.58,54.6132,54.3799,54.44,4036,0.0,1.0
2025-07-10,54.63,54.75,54.5524,54.7,9108,54.63,54.75,54.5524,54.7,9108,0.0,1.0
2025-07-11,54.41,54.495,54.252,54.4219,16957,54.41,54.495,54.252,54.4219,16957,0.0,1.0
2025-07-14,54.4,54.5191,53.98,54.01,17097,54.4,54.5191,53.98,54.01,17097,0.0,1.0
2025-07-15,54.45,55.0,54.4,55.0,11801,54.45,55.0,54.4,55.0,11801,0.0,1.0
2025-07-16,53.47,53.5999,52.7886,53.41,49609,53.47,53.5999,52.7886,53.41,49609,0.0,1.0
2025-07-17,53.51,53.6,53.35,53.36,33995,53.51,53.6,53.35,53.36,33995,0.0,1.0
2025-07-18,53.46,53.8087,53.46,53.8087,3859,53.46,53.8087,53.46,53.8087,3859,0.0,1.0
2025-07-21,53.41,53.6667,53.41,53.46,8272,53.41,53.6667,53.41,53.46,8272,0.0,1.0
2025-07-22,53.37,53.4104,53.2,53.2,49222,53.37,53.4104,53.2,53.2,49222,0.0,1.0
2025-07-23,54.25,54.25,53.5103,53.78,36997,54.25,54.25,53.5103,53.78,36997,0.0,1.0
2025-07-24,53.93,54.17,53.92,54.09,15357,53.93,54.17,53.92,54.09,15357,0.0,1.0
2025-07-25,53.5,53.5133,53.175,53.34,8139,53.5,53.5133,53.175,53.34,8139,0.0,1.0
2025-07-28,52.91,53.0685,52.75,53.0065,16796,52.91,53.0685,52.75,53.0065,16796,0.0,1.0
2025-07-29,52.69,52.83,52.55,52.83,10130,52.69,52.83,52.55,52.83,10130,0.0,1.0
2025-07-30,52.2,52.57,52.05,52.55,122980,52.2,52.57,52.05,52.55,122980,0.0,1.0
2025-07-31,51.26,51.69,51.19,51.56,53738,51.26,51.69,51.19,51.56,53738,0.0,1.0
2025-08-01,50.85,50.89,50.56,50.89,35802,50.85,50.89,50.56,50.89,35802,0.0,1.0
2025-08-04,51.35,51.35,51.11,51.32,64833,51.35,51.35,51.11,51.32,64833,0.0,1.0
2025-08-05,51.33,51.4,51.16,51.27,89603,51.33,51.4,51.16,51.27,89603,0.0,1.0
2025-08-06,51.43,51.4738,51.26,51.36,20780,51.43,51.4738,51.26,51.36,20780,0.0,1.0
2025-08-07,52.2,52.2,51.94,52.13,49791,52.2,52.2,51.94,52.13,49791,0.0,1.0
2025-08-08,52.52,52.52,52.15,52.15,17372,52.52,52.52,52.15,52.15,17372,0.0,1.0
2025-08-11,52.37,52.51,52.285,52.44,24613,52.37,52.51,52.285,52.44,24613,0.0,1.0
2025-08-12,52.9674,52.9674,52.28,52.28,11725,52.9674,52.9674,52.28,52.28,11725,0.0,1.0
2025-08-13,53.36,53.4686,53.23,53.23,10503,53.36,53.4686,53.23,53.23,10503,0.0,1.0
2025-08-14,53.3,53.3,52.87,52.89,11104,53.3,53.3,52.87,52.89,11104,0.0,1.0
2025-08-15,53.16,53.26,53.04,53.04,25434,53.16,53.26,53.04,53.04,25434,0.0,1.0
2025-08-18,53.13,53.13,52.905,52.98,44008,53.13,53.13,52.905,52.98,44008,0.0,1.0
2025-08-19,53.215,53.58,53.14,53.55,60419,53.215,53.58,53.14,53.55,60419,0.0,1.0
2025-08-20,53.58,53.58,53.37,53.45,5186,53.58,53.58,53.37,53.45,5186,0.0,1.0
2025-08-21,53.08,53.29,53.08,53.27,18291,53.08,53.29,53.08,53.27,18291,0.0,1.0
2025-08-22,54.188,54.325,53.64,53.64,2302,54.188,54.325,53.64,53.64,2302,0.0,1.0
2025-08-25,53.84,54.22,53.84,54.18,22684,53.84,54.22,53.84,54.18,22684,0.0,1.0
2025-08-26,53.77,53.7844,53.59,53.71,13271,53.77,53.7844,53.59,53.71,13271,0.0,1.0
2025-08-27,53.59,53.61,53.2401,53.2401,10173,53.59,53.61,53.2401,53.2401,10173,0.0,1.0
2025-08-28,53.5,53.65,53.43,53.65,11327,53.5,53.65,53.43,53.65,11327,0.0,1.0
2025-08-29,53.0,53.09,52.99,53.0392,4850,53.0,53.09,52.99,53.0392,4850,0.0,1.0
2025-09-02,51.94,52.03,51.62,51.62,33177,51.94,52.03,51.62,51.62,33177,0.0,1.0
2025-09-03,52.22,52.22,51.97,51.97,25911,52.22,52.22,51.97,51.97,25911,0.0,1.0
2025-09-04,52.87,52.87,52.5,52.5,30827,52.87,52.87,52.5,52.5,30827,0.0,1.0
2025-09-05,53.47,53.67,53.3545,53.4,12393,53.47,53.67,53.3545,53.4,12393,0.0,1.0
2025-09-08,54.17,54.17,53.86,53.94,5220,54.17,54.17,53.86,53.94,5220,0.0,1.0
2025-09-09,54.12,54.33,54.02,54.2,33257,54.12,54.33,54.02,54.2,33257,0.0,1.0
2025-09-10,53.79,54.15,53.66,54.07,15496,53.79,54.15,53.66,54.07,15496,0.0,1.0
2025-09-11,54.46,54.47,53.99,53.99,18512,54.46,54.47,53.99,53.99,18512,0.0,1.0
2025-09-12,54.66,54.66,54.39,54.42,21875,54.66,54.66,54.39,54.42,21875,0.0,1.0
2025-09-15,55.75,55.75,55.12,55.12,26264,55.75,55.75,55.12,55.12,26264,0.0,1.0
2025-09-16,55.71,55.83,55.58,55.775,25757,55.71,55.83,55.58,55.775,25757,0.0,1.0
2025-09-17,55.8782,55.98,55.59,55.59,5998,55.8782,55.98,55.59,55.59,5998,0.0,1.0
2025-09-18,56.97,57.22,56.51,56.92,1057080,56.97,57.22,56.51,56.92,1057080,0.0,1.0
2025-09-19,56.84,56.97,56.62,56.9187,62104,56.84,56.97,56.62,56.9187,62104,0.0,1.0
2025-09-22,57.36,57.525,57.17,57.1984,5809,57.36,57.525,57.17,57.1984,5809,0.0,1.0
2025-09-23,57.62,57.98,57.4617,57.71,11507,57.62,57.98,57.4617,57.71,11507,0.0,1.0
2025-09-24,57.27,57.41,57.1,57.27,16306,57.27,57.41,57.1,57.27,16306,0.0,1.0
2025-09-25,57.02,57.02,56.725,56.73,17911,57.02,57.02,56.725,56.73,17911,0.0,1.0
2025-09-26,57.12,57.2294,56.9901,57.04,8937,57.12,57.2294,56.9901,57.04,8937,0.0,1.0
2025-09-29,57.67,57.85,57.53,57.53,8105,57.67,57.85,57.53,57.53,8105,0.0,1.0
2025-09-30,58.01,58.09,57.81,57.81,8905,58.01,58.09,57.81,57.81,8905,0.0,1.0
2025-10-01,58.84,58.92,58.17,58.17,97330,58.84,58.92,58.17,58.17,97330,0.0,1.0
2025-10-02,59.51,59.72,59.16,59.72,25101,59.51,59.72,59.16,59.72,25101,0.0,1.0
2025-10-03,59.62,59.65,59.4,59.54,59334,59.62,59.65,59.4,59.54,59334,0.0,1.0
2025-10-06,59.68,59.92,59.5,59.5,14794,59.68,59.92,59.5,59.5,14794,0.0,1.0
2025-10-07,58.56,59.62,58.515,59.62,17328,58.56,59.62,58.515,59.62,17328,0.0,1.0
2025-10-08,58.41,58.45,58.16,58.16,10707,58.41,58.45,58.16,58.16,10707,0.0,1.0
2025-10-09,57.89,58.33,57.75,58.33,10261,57.89,58.33,57.75,58.33,10261,0.0,1.0
2025-10-10,56.64,57.95,56.57,57.83,29937,56.64,57.95,56.57,57.83,29937,0.0,1.0
2025-10-13,57.75,57.78,57.3375,57.3375,14647,57.75,57.78,57.3375,57.3375,14647,0.0,1.0
2025-10-14,57.76,57.88,57.265,57.265,28128,57.76,57.88,57.265,57.265,28128,0.0,1.0
2025-10-15,58.27,58.69,57.8,58.65,545620,58.27,58.69,57.8,58.65,545620,0.0,1.0
2025-10-16,58.49,58.79,58.29,58.79,12499,58.49,58.79,58.29,58.79,12499,0.0,1.0
2025-10-17,58.65,58.67,58.14,58.14,17075,58.65,58.67,58.14,58.14,17075,0.0,1.0
2025-10-20,58.85,59.04,58.61,58.61,65030,58.85,59.04,58.61,58.61,65030,0.0,1.0
2025-10-21,58.35,58.71,58.35,58.63,19600,58.35,58.71,58.35,58.63,19600,0.0,1.0
2025-10-22,58.12,58.63,57.93,58.63,39088,58.12,58.63,57.93,58.63,39088,0.0,1.0
2025-10-23,58.87,58.87,58.11,58.11,13388,58.87,58.87,58.11,58.11,13388,0.0,1.0
2025-10-24,58.91,59.115,58.83,58.85,88137,58.91,59.115,58.83,58.85,88137,0.0,1.0
2025-10-27,59.565,59.6,59.31,59.6,11439,59.565,59.6,59.31,59.6,11439,0.0,1.0
2025-10-28,59.01,59.39,59.01,59.27,6861,59.01,59.39,59.01,59.27,6861,0.0,1.0
2025-10-29,59.366,59.68,59.2,59.68,11452,59.366,59.68,59.2,59.68,11452,0.0,1.0
2025-10-30,59.48,59.82,59.38,59.38,24769,59.48,59.82,59.38,59.38,24769,0.0,1.0
2025-10-31,58.8,59.04,58.47,59.02,1047903,58.8,59.04,58.47,59.02,1047903,0.0,1.0
2025-11-03,58.68,58.81,58.45,58.57,152804,58.68,58.81,58.45,58.57,152804,0.0,1.0
2025-11-04,57.82,58.392,57.79,58.0114,63063,57.82,58.392,57.79,58.0114,63063,0.0,1.0
2025-11-05,58.26,58.4686,57.83,57.88,30052,58.26,58.4686,57.83,57.88,30052,0.0,1.0
2025-11-06,57.96,58.27,57.78,58.1,52439,57.96,58.27,57.78,58.1,52439,0.0,1.0
2025-11-07,57.74,57.78,57.205,57.77,19451,57.74,57.78,57.205,57.77,19451,0.0,1.0
2025-11-10,58.56,58.67,58.0,58.39,77699,58.56,58.67,58.0,58.39,77699,0.0,1.0
2025-11-11,58.73,58.89,58.58,58.58,11115,58.73,58.89,58.58,58.58,11115,0.0,1.0
2025-11-12,59.03,59.15,58.77,58.77,19770,59.03,59.15,58.77,58.77,19770,0.0,1.0
2025-11-13,58.61,59.41,58.4299,59.35,33492,58.61,59.41,58.4299,59.35,33492,0.0,1.0
2025-11-14,58.13,58.35,57.4,57.4,16588,58.13,58.35,57.4,57.4,16588,0.0,1.0
2025-11-17,57.36,57.86,57.12,57.37,21160,57.36,57.86,57.12,57.37,21160,0.0,1.0
2025-11-18,56.63,56.9534,56.31,56.71,23399,56.63,56.9534,56.31,56.71,23399,0.0,1.0
2025-11-19,57.05,57.19,56.7365,56.7365,7380,57.05,57.19,56.7365,56.7365,7380,0.0,1.0
2025-11-20,55.52,57.433,55.52,57.38,37288,55.52,57.433,55.52,57.38,37288,0.0,1.0
2025-11-21,55.92,56.13,55.2172,55.58,21659,55.92,56.13,55.2172,55.58,21659,0.0,1.0
2025-11-24,55.95,56.1099,55.84,55.9644,12878,55.95,56.1099,55.84,55.9644,12878,0.0,1.0
2025-11-25,56.872,56.915,56.03,56.18,28305,56.872,56.915,56.03,56.18,28305,0.0,1.0
2025-11-26,57.79,57.9,57.583,57.583,5879,57.79,57.9,57.583,57.583,5879,0.0,1.0