date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-08-12,10.63,10.63,10.63,10.63,300,4.93868333080215,4.93868333080215,4.93868333080215,4.93868333080215,645.7186635374,0.0,1.0
1996-08-13,10.62,10.62,10.62,10.62,0,4.93403734460196,4.93403734460196,4.93403734460196,4.93403734460196,0,0.0,1.0
1996-08-14,10.56,10.63,10.5,10.63,3100,4.90616142740082,4.93868333080215,4.87828551019968,4.93868333080215,6672.42618988647,0.0,1.0
1996-08-15,10.5,10.5,10.44,10.44,4500,4.87828551019968,4.87828551019968,4.85040959299854,4.85040959299854,9685.779953061,0.0,1.0
1996-08-16,10.63,10.63,10.56,10.63,6400,4.93868333080215,4.93868333080215,4.90616142740082,4.93868333080215,13775.3314887979,0.0,1.0
1996-08-19,10.63,10.63,10.63,10.63,200,4.93868333080215,4.93868333080215,4.93868333080215,4.93868333080215,430.479109024933,0.0,1.0
1996-08-20,10.56,10.56,10.5,10.5,1200,4.90616142740082,4.90616142740082,4.87828551019968,4.87828551019968,2582.8746541496,0.0,1.0
1996-08-21,10.5,10.5,10.5,10.5,400,4.87828551019968,4.87828551019968,4.87828551019968,4.87828551019968,860.958218049866,0.0,1.0
1996-08-22,10.38,10.63,10.38,10.63,2100,4.8225336757974,4.93868333080215,4.8225336757974,4.93868333080215,4520.0306447618,0.0,1.0
1996-08-23,10.63,10.63,10.5,10.5,2000,4.93868333080215,4.93868333080215,4.87828551019968,4.87828551019968,4304.79109024933,0.0,1.0
1996-08-26,10.5,10.5,10.5,10.5,2100,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,4460.55655733072,0.14,1.0
1996-08-27,10.5,10.5,10.38,10.5,2200,4.94332931700234,4.94332931700234,4.88683412480803,4.94332931700234,4672.96401244171,0.0,1.0
1996-08-28,10.38,10.38,10.31,10.38,4000,4.88683412480803,4.88683412480803,4.85387859602802,4.88683412480803,8496.29820443947,0.0,1.0
1996-08-29,10.44,10.44,10.31,10.31,1500,4.91508172090519,4.91508172090519,4.85387859602802,4.85387859602802,3186.1118266648,0.0,1.0
1996-08-30,10.44,10.44,10.44,10.44,900,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,1911.66709599888,0.0,1.0
1996-09-03,10.31,10.31,10.31,10.31,1000,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,2124.07455110987,0.0,1.0
1996-09-04,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-09-05,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-09-06,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-09-09,10.31,10.31,10.31,10.31,4000,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,8496.29820443946,0.0,1.0
1996-09-10,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-09-11,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-09-12,10.13,10.13,10.13,10.13,1000,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,2124.07455110987,0.0,1.0
1996-09-13,9.88,9.88,9.88,9.88,72500,4.65143749066506,4.65143749066506,4.65143749066506,4.65143749066506,153995.404955465,0.0,1.0
1996-09-16,10.06,10.06,10.0,10.0,5600,4.73618027895653,4.73618027895653,4.70793268285938,4.70793268285938,11894.8174862153,0.0,1.0
1996-09-17,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-09-18,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-09-19,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-09-20,10.19,10.19,10.19,10.19,700,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,1486.85218577691,0.0,1.0
1996-09-23,10.0,10.13,10.0,10.13,1200,4.70793268285938,4.76913580773655,4.70793268285938,4.76913580773655,2548.88946133184,0.0,1.0
1996-09-24,10.0,10.0,10.0,10.0,0,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,0,0.0,1.0
1996-09-25,10.0,10.0,10.0,10.0,0,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,0,0.0,1.0
1996-09-26,10.0,10.0,10.0,10.0,0,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,0,0.0,1.0
1996-09-27,10.0,10.0,10.0,10.0,0,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,0,0.0,1.0
1996-09-30,10.13,10.13,10.06,10.06,900,4.76913580773655,4.76913580773655,4.73618027895653,4.73618027895653,1911.66709599888,0.0,1.0
1996-10-01,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1996-10-02,10.25,10.25,10.25,10.25,1400,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,2973.70437155381,0.0,1.0
1996-10-03,10.25,10.25,10.25,10.25,400,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,849.629820443947,0.0,1.0
1996-10-04,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-07,10.13,10.25,10.13,10.25,5900,4.76913580773655,4.82563099993086,4.76913580773655,4.82563099993086,12532.0398515482,0.0,1.0
1996-10-08,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1996-10-09,10.19,10.19,10.19,10.19,300,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,637.222365332961,0.0,1.0
1996-10-10,10.13,10.13,9.94,9.94,112700,4.76913580773655,4.76913580773655,4.67968508676222,4.67968508676222,239383.201910082,0.0,1.0
1996-10-11,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1996-10-14,10.13,10.13,10.13,10.13,300,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,637.22236533296,0.0,1.0
1996-10-15,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1996-10-16,10.25,10.25,10.25,10.25,200,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,424.814910221973,0.0,1.0
1996-10-17,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-18,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-21,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-22,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-23,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-24,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-25,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-28,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-29,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-10-30,10.06,10.06,10.06,10.06,1900,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,4035.74164710875,0.0,1.0
1996-10-31,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-11-01,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-11-04,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-11-05,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1996-11-06,10.25,10.25,10.25,10.25,5100,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,10832.7802106603,0.0,1.0
1996-11-07,10.19,10.25,10.19,10.25,300,4.7973834038337,4.82563099993086,4.7973834038337,4.82563099993086,637.222365332961,0.0,1.0
1996-11-08,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1996-11-11,10.13,10.31,10.13,10.31,2800,4.76913580773655,4.85387859602802,4.76913580773655,4.85387859602802,5947.40874310763,0.0,1.0
1996-11-12,10.25,10.25,10.25,10.25,1000,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,2124.07455110987,0.0,1.0
1996-11-13,10.31,10.31,10.31,10.31,1000,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,2124.07455110987,0.0,1.0
1996-11-14,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-11-15,10.38,10.38,10.38,10.38,500,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,1062.03727555493,0.0,1.0
1996-11-18,10.38,10.38,10.38,10.38,13000,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,27612.9691644283,0.0,1.0
1996-11-19,10.44,10.44,10.44,10.44,200,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,424.814910221973,0.0,1.0
1996-11-20,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1996-11-21,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1996-11-22,10.5,10.5,10.44,10.44,5200,4.94332931700234,4.94332931700234,4.91508172090519,4.91508172090519,11045.1876657713,0.0,1.0
1996-11-25,10.38,10.38,10.38,10.38,5400,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,11470.0025759933,0.0,1.0
1996-11-26,10.31,10.31,10.31,10.31,700,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,1486.85218577691,0.0,1.0
1996-11-27,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-11-29,10.25,10.25,10.25,10.25,100,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,212.407455110987,0.0,1.0
1996-12-02,10.31,10.31,10.31,10.31,500,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,1062.03727555493,0.0,1.0
1996-12-03,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-04,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-05,10.31,10.31,10.31,10.31,100,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,212.407455110987,0.0,1.0
1996-12-06,10.19,10.19,10.19,10.19,3100,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,6584.63110844059,0.0,1.0
1996-12-09,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1996-12-10,10.25,10.25,10.25,10.25,100,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,212.407455110987,0.0,1.0
1996-12-11,10.25,10.25,10.25,10.25,1800,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,3823.33419199776,0.0,1.0
1996-12-12,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-12-13,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1996-12-16,10.19,10.19,10.19,10.19,100,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,212.407455110987,0.0,1.0
1996-12-17,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1996-12-18,10.25,10.25,10.25,10.25,1800,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,3823.33419199776,0.0,1.0
1996-12-19,10.31,10.31,10.31,10.31,500,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,1062.03727555493,0.0,1.0
1996-12-20,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-23,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-24,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-26,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-27,10.31,10.31,10.31,10.31,100,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,212.407455110987,0.0,1.0
1996-12-30,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1996-12-31,10.5,10.5,10.38,10.38,200,4.94332931700234,4.94332931700234,4.88683412480803,4.88683412480803,424.814910221974,0.0,1.0
1997-01-02,10.38,10.38,10.38,10.38,1900,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,4035.74164710875,0.0,1.0
1997-01-03,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-01-06,10.31,10.31,10.19,10.31,7100,4.85387859602802,4.85387859602802,4.7973834038337,4.85387859602802,15080.92931288,0.0,1.0
1997-01-07,10.31,10.31,10.31,10.31,10000,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,21240.7455110987,0.0,1.0
1997-01-08,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1997-01-09,10.19,10.19,10.19,10.19,1100,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,2336.48200622086,0.0,1.0
1997-01-10,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-01-13,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-01-14,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-01-15,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-01-16,10.25,10.25,10.25,10.25,500,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,1062.03727555493,0.0,1.0
1997-01-17,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-01-20,10.25,10.25,10.25,10.25,600,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,1274.44473066592,0.0,1.0
1997-01-21,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-01-22,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-01-23,10.19,10.19,10.19,10.19,4200,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,8921.11311466145,0.0,1.0
1997-01-24,10.06,10.06,10.06,10.06,2000,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,4248.14910221974,0.0,1.0
1997-01-27,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1997-01-28,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1997-01-29,10.13,10.13,10.13,10.13,13600,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,28887.4138950942,0.0,1.0
1997-01-30,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1997-01-31,10.19,10.19,10.19,10.19,400,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,849.629820443947,0.0,1.0
1997-02-03,10.25,10.25,10.25,10.25,1500,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,3186.1118266648,0.0,1.0
1997-02-04,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-02-05,10.25,10.25,10.25,10.25,300,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,637.22236533296,0.0,1.0
1997-02-06,10.25,10.25,10.25,10.25,27000,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,57350.0128799664,0.0,1.0
1997-02-07,10.25,10.25,10.25,10.25,10200,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,21665.5604213206,0.0,1.0
1997-02-10,10.38,10.38,10.38,10.38,61500,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,130630.584893257,0.0,1.0
1997-02-11,10.25,10.31,10.25,10.31,600,4.82563099993086,4.85387859602802,4.82563099993086,4.85387859602802,1274.44473066592,0.0,1.0
1997-02-12,10.25,10.25,10.19,10.19,11800,4.82563099993086,4.82563099993086,4.7973834038337,4.7973834038337,25064.0797030964,0.0,1.0
1997-02-13,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-02-14,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-02-18,10.13,10.13,10.0,10.13,11900,4.76913580773655,4.76913580773655,4.70793268285938,4.76913580773655,25276.4871582074,0.0,1.0
1997-02-19,10.13,10.13,10.13,10.13,1100,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,2336.48200622085,0.0,1.0
1997-02-20,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1997-02-21,10.13,10.13,10.13,10.13,4800,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,10195.5578453274,0.0,1.0
1997-02-24,10.31,10.31,10.31,10.31,15000,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,31861.118266648,0.0,1.0
1997-02-25,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1997-02-26,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1997-02-27,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1997-02-28,10.19,10.19,10.19,10.19,800,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,1699.25964088789,0.0,1.0
1997-03-03,10.25,10.25,10.25,10.25,100,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,212.407455110987,0.0,1.0
1997-03-04,10.25,10.25,10.25,10.25,10000,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,21240.7455110987,0.0,1.0
1997-03-05,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-03-06,10.25,10.25,10.25,10.25,100,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,212.407455110987,0.0,1.0
1997-03-07,10.25,10.25,10.25,10.25,8300,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,17629.8187742119,0.0,1.0
1997-03-10,10.31,10.31,10.31,10.31,1600,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,3398.51928177578,0.0,1.0
1997-03-11,10.5,10.5,10.5,10.5,2000,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,4248.14910221974,0.0,1.0
1997-03-12,10.31,10.31,10.31,10.31,300,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,637.22236533296,0.0,1.0
1997-03-13,10.44,10.44,10.44,10.44,19400,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,41207.0462915314,0.0,1.0
1997-03-14,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-03-17,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-03-18,10.38,10.38,10.38,10.38,1100,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,2336.48200622085,0.0,1.0
1997-03-19,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-03-20,10.44,10.44,10.44,10.44,4300,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,9133.52056977243,0.0,1.0
1997-03-21,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-03-24,10.44,10.44,10.44,10.44,300,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,637.22236533296,0.0,1.0
1997-03-25,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-03-26,10.44,10.44,10.44,10.44,600,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,1274.44473066592,0.0,1.0
1997-03-27,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-03-31,10.38,10.38,10.38,10.38,10000,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,21240.7455110987,0.0,1.0
1997-04-01,10.38,10.38,10.38,10.38,1500,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,3186.1118266648,0.0,1.0
1997-04-02,10.38,10.38,10.38,10.38,48100,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,102167.985908385,0.0,1.0
1997-04-03,10.25,10.25,10.25,10.25,1300,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,2761.29691644283,0.0,1.0
1997-04-04,10.31,10.31,10.31,10.31,400,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,849.629820443946,0.0,1.0
1997-04-07,10.13,10.13,10.13,10.13,100,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,212.407455110987,0.0,1.0
1997-04-08,10.25,10.25,10.25,10.25,2100,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,4460.55655733072,0.0,1.0
1997-04-09,10.19,10.19,10.13,10.19,1800,4.7973834038337,4.7973834038337,4.76913580773655,4.7973834038337,3823.33419199776,0.0,1.0
1997-04-10,10.13,10.13,10.13,10.13,400,4.76913580773655,4.76913580773655,4.76913580773655,4.76913580773655,849.629820443946,0.0,1.0
1997-04-11,10.12,10.12,10.12,10.12,0,4.76442787505369,4.76442787505369,4.76442787505369,4.76442787505369,0,0.0,1.0
1997-04-14,10.06,10.06,9.938,9.938,2900,4.73618027895653,4.73618027895653,4.67874350022565,4.67874350022565,6159.81619821862,0.0,1.0
1997-04-15,10.06,10.06,10.06,10.06,300,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,637.22236533296,0.0,1.0
1997-04-16,10.06,10.06,10.06,10.06,200,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,424.814910221974,0.0,1.0
1997-04-17,9.938,9.938,9.938,9.938,200,4.67874350022565,4.67874350022565,4.67874350022565,4.67874350022565,424.814910221973,0.0,1.0
1997-04-18,10.0,10.0,10.0,10.0,300,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,637.222365332959,0.0,1.0
1997-04-21,11.13,11.13,11.13,11.13,300,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,637.222365332959,0.0,1.0
1997-04-22,10.19,10.19,10.19,10.19,1500,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,3186.1118266648,0.0,1.0
1997-04-23,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-04-24,10.25,10.25,10.25,10.25,5700,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,12107.2249413262,0.0,1.0
1997-04-25,10.25,10.25,10.25,10.25,200,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,424.814910221973,0.0,1.0
1997-04-28,10.25,10.25,10.25,10.25,0,4.82563099993086,4.82563099993086,4.82563099993086,4.82563099993086,0,0.0,1.0
1997-04-29,10.06,10.19,10.06,10.19,300,4.73618027895653,4.7973834038337,4.73618027895653,4.7973834038337,637.22236533296,0.0,1.0
1997-04-30,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1997-05-01,10.06,10.06,10.06,10.06,0,4.73618027895653,4.73618027895653,4.73618027895653,4.73618027895653,0,0.0,1.0
1997-05-02,10.06,10.13,10.06,10.13,13600,4.73618027895653,4.76913580773655,4.73618027895653,4.76913580773655,28887.4138950942,0.0,1.0
1997-05-05,10.19,10.19,10.19,10.19,100,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,212.407455110987,0.0,1.0
1997-05-06,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-05-07,10.19,10.19,10.19,10.19,0,4.7973834038337,4.7973834038337,4.7973834038337,4.7973834038337,0,0.0,1.0
1997-05-08,10.38,10.38,10.38,10.38,800,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,1699.25964088789,0.0,1.0
1997-05-09,10.56,10.56,10.44,10.56,600,4.9715769130995,4.9715769130995,4.91508172090519,4.9715769130995,1274.44473066592,0.0,1.0
1997-05-12,10.75,10.75,10.63,10.75,15300,5.06102763407383,5.06102763407383,5.00453244187952,5.06102763407383,32498.340631981,0.0,1.0
1997-05-13,10.63,10.63,10.5,10.5,9800,5.00453244187952,5.00453244187952,4.94332931700234,4.94332931700234,20815.9306008767,0.0,1.0
1997-05-14,10.63,10.63,10.63,10.63,2600,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,5522.59383288565,0.0,1.0
1997-05-15,10.38,10.38,10.38,10.38,5500,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,11682.4100311043,0.0,1.0
1997-05-16,10.56,10.56,10.56,10.56,100,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,212.407455110987,0.0,1.0
1997-05-19,10.56,10.56,10.56,10.56,300,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,637.22236533296,0.0,1.0
1997-05-20,10.56,10.56,10.56,10.56,100,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,212.407455110987,0.0,1.0
1997-05-21,10.56,10.56,10.56,10.56,0,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,0,0.0,1.0
1997-05-22,10.69,10.69,10.69,10.69,100,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,212.407455110987,0.0,1.0
1997-05-23,10.69,10.69,10.69,10.69,0,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,0,0.0,1.0
1997-05-27,10.69,10.69,10.69,10.69,0,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,0,0.0,1.0
1997-05-28,10.75,10.75,10.75,10.75,700,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,1486.85218577691,0.0,1.0
1997-05-29,10.75,10.75,10.75,10.75,0,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,0,0.0,1.0
1997-05-30,10.69,10.69,10.69,10.69,300,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,637.22236533296,0.0,1.0
1997-06-02,10.5,10.5,10.5,10.5,16000,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,33985.1928177579,0.0,1.0
1997-06-03,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-06-04,10.69,10.69,10.69,10.69,1800,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,3823.33419199776,0.0,1.0
1997-06-05,10.56,10.56,10.56,10.56,300,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,637.22236533296,0.0,1.0
1997-06-06,10.69,10.69,10.63,10.69,400,5.03278003797667,5.03278003797667,5.00453244187952,5.03278003797667,849.629820443947,0.0,1.0
1997-06-09,10.69,10.69,10.69,10.69,0,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,0,0.0,1.0
1997-06-10,10.63,10.63,10.63,10.63,100,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,212.407455110987,0.0,1.0
1997-06-11,10.69,10.69,10.69,10.69,100,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,212.407455110987,0.0,1.0
1997-06-12,10.69,10.69,10.69,10.69,100,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,212.407455110987,0.0,1.0
1997-06-13,10.63,10.63,10.63,10.63,200,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,424.814910221973,0.0,1.0
1997-06-16,10.69,10.69,10.69,10.69,5000,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,10620.3727555493,0.0,1.0
1997-06-17,10.56,10.63,10.56,10.63,1600,4.9715769130995,5.00453244187952,4.9715769130995,5.00453244187952,3398.51928177579,0.0,1.0
1997-06-18,10.56,10.56,10.56,10.56,0,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,0,0.0,1.0
1997-06-19,10.63,10.63,10.56,10.56,4800,5.00453244187952,5.00453244187952,4.9715769130995,4.9715769130995,10195.5578453274,0.0,1.0
1997-06-20,10.5,10.5,10.5,10.5,1100,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,2336.48200622086,0.0,1.0
1997-06-23,10.69,10.69,10.69,10.69,2000,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,4248.14910221974,0.0,1.0
1997-06-24,10.69,10.69,10.69,10.69,0,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,0,0.0,1.0
1997-06-25,10.5,10.5,10.5,10.5,1800,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,3823.33419199776,0.0,1.0
1997-06-26,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-06-27,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-06-30,10.56,10.56,10.56,10.56,2700,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,5735.00128799664,0.0,1.0
1997-07-01,10.75,10.75,10.75,10.75,200,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,424.814910221973,0.0,1.0
1997-07-02,10.88,10.88,10.88,10.88,1000,5.122230758951,5.122230758951,5.122230758951,5.122230758951,2124.07455110987,0.0,1.0
1997-07-03,11.06,11.19,11.06,11.06,1200,5.20697354724247,5.26817667211964,5.20697354724247,5.20697354724247,2548.88946133184,0.0,1.0
1997-07-07,11.06,11.06,11.06,11.06,0,5.20697354724247,5.20697354724247,5.20697354724247,5.20697354724247,0,0.0,1.0
1997-07-08,11.06,11.06,11.06,11.06,2100,5.20697354724247,5.20697354724247,5.20697354724247,5.20697354724247,4460.55655733072,0.0,1.0
1997-07-09,11.06,11.06,11.06,11.06,0,5.20697354724247,5.20697354724247,5.20697354724247,5.20697354724247,0,0.0,1.0
1997-07-10,11.06,11.06,11.06,11.06,0,5.20697354724247,5.20697354724247,5.20697354724247,5.20697354724247,0,0.0,1.0
1997-07-11,11.0,11.0,11.0,11.0,1800,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,3823.33419199776,0.0,1.0
1997-07-14,11.0,11.0,11.0,11.0,200,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,424.814910221974,0.0,1.0
1997-07-15,10.94,10.94,10.94,10.94,0,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,0,0.0,1.0
1997-07-16,10.94,10.94,10.94,10.94,0,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,0,0.0,1.0
1997-07-17,10.88,10.88,10.88,10.88,300,5.122230758951,5.122230758951,5.122230758951,5.122230758951,637.22236533296,0.0,1.0
1997-07-18,11.0,11.0,11.0,11.0,500,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,1062.03727555493,0.0,1.0
1997-07-21,10.94,10.94,10.94,10.94,300,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,637.22236533296,0.0,1.0
1997-07-22,10.94,10.94,10.94,10.94,3900,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,8283.89074932848,0.0,1.0
1997-07-23,10.88,10.88,10.88,10.88,700,5.122230758951,5.122230758951,5.122230758951,5.122230758951,1486.85218577691,0.0,1.0
1997-07-24,11.12,11.12,11.12,11.12,0,5.23522114333963,5.23522114333963,5.23522114333963,5.23522114333963,0,0.0,1.0
1997-07-25,11.12,11.12,11.12,11.12,0,5.23522114333963,5.23522114333963,5.23522114333963,5.23522114333963,0,0.0,1.0
1997-07-28,11.13,11.13,11.13,11.13,500,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,1062.03727555493,0.0,1.0
1997-07-29,11.13,11.13,11.13,11.13,600,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,1274.44473066592,0.0,1.0
1997-07-30,11.13,11.13,11.13,11.13,200,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,424.814910221973,0.0,1.0
1997-07-31,11.38,11.38,11.38,11.38,600,5.35762739309397,5.35762739309397,5.35762739309397,5.35762739309397,1274.44473066592,0.0,1.0
1997-08-01,11.38,11.38,11.38,11.38,600,5.35762739309397,5.35762739309397,5.35762739309397,5.35762739309397,1274.44473066592,0.0,1.0
1997-08-04,11.19,11.19,11.19,11.19,1000,5.26817667211964,5.26817667211964,5.26817667211964,5.26817667211964,2124.07455110987,0.0,1.0
1997-08-05,11.0,11.0,11.0,11.0,1000,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,2124.07455110987,0.0,1.0
1997-08-06,11.0,11.0,11.0,11.0,2400,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,5097.77892266368,0.0,1.0
1997-08-07,11.0,11.0,11.0,11.0,0,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,0,0.0,1.0
1997-08-08,11.0,11.0,11.0,11.0,1000,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,2124.07455110987,0.0,1.0
1997-08-11,10.69,10.69,10.69,10.69,300,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,637.22236533296,0.0,1.0
1997-08-12,10.69,10.69,10.69,10.69,0,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,0,0.0,1.0
1997-08-13,10.81,10.81,10.81,10.81,300,5.08927523017099,5.08927523017099,5.08927523017099,5.08927523017099,637.222365332959,0.0,1.0
1997-08-14,10.81,10.81,10.81,10.81,0,5.08927523017099,5.08927523017099,5.08927523017099,5.08927523017099,0,0.0,1.0
1997-08-15,10.81,10.81,10.81,10.81,0,5.08927523017099,5.08927523017099,5.08927523017099,5.08927523017099,0,0.0,1.0
1997-08-18,10.44,10.56,10.44,10.56,3700,4.91508172090519,4.9715769130995,4.91508172090519,4.9715769130995,7859.07583910651,0.0,1.0
1997-08-19,10.69,10.69,10.69,10.69,400,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,849.629820443947,0.0,1.0
1997-08-20,10.69,10.69,10.69,10.69,300,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,637.22236533296,0.0,1.0
1997-08-21,10.56,10.69,10.56,10.69,200,4.9715769130995,5.03278003797667,4.9715769130995,5.03278003797667,424.814910221973,0.0,1.0
1997-08-22,10.38,10.38,10.38,10.38,200,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,424.814910221974,0.0,1.0
1997-08-25,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-08-26,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-08-27,10.5,10.5,10.5,10.5,600,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,1274.44473066592,0.0,1.0
1997-08-28,10.63,10.63,10.56,10.63,200,5.00453244187952,5.00453244187952,4.9715769130995,5.00453244187952,424.814910221973,0.0,1.0
1997-08-29,10.44,10.5,10.44,10.5,700,4.91508172090519,4.94332931700234,4.91508172090519,4.94332931700234,1486.85218577691,0.0,1.0
1997-09-02,10.56,10.63,10.56,10.56,2200,4.9715769130995,5.00453244187952,4.9715769130995,4.9715769130995,4672.96401244171,0.0,1.0
1997-09-03,10.56,10.56,10.56,10.56,0,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,0,0.0,1.0
1997-09-04,10.63,10.63,10.63,10.63,500,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,1062.03727555493,0.0,1.0
1997-09-05,10.94,10.94,10.94,10.94,1000,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,2124.07455110987,0.0,1.0
1997-09-08,10.81,10.88,10.81,10.88,3400,5.08927523017099,5.122230758951,5.08927523017099,5.122230758951,7221.85347377354,0.0,1.0
1997-09-09,10.81,10.81,10.81,10.81,2200,5.08927523017099,5.08927523017099,5.08927523017099,5.08927523017099,4672.9640124417,0.0,1.0
1997-09-10,10.63,10.63,10.63,10.63,1100,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,2336.48200622085,0.0,1.0
1997-09-11,10.62,10.62,10.62,10.62,0,4.99982450919666,4.99982450919666,4.99982450919666,4.99982450919666,0,0.0,1.0
1997-09-12,10.63,10.63,10.63,10.63,9600,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,20391.1156906547,0.0,1.0
1997-09-15,10.62,10.62,10.62,10.62,0,4.99982450919666,4.99982450919666,4.99982450919666,4.99982450919666,0,0.0,1.0
1997-09-16,10.75,10.75,10.75,10.75,200,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,424.814910221973,0.0,1.0
1997-09-17,10.88,10.88,10.88,10.88,100,5.122230758951,5.122230758951,5.122230758951,5.122230758951,212.407455110987,0.0,1.0
1997-09-18,10.94,10.94,10.94,10.94,400,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,849.629820443946,0.0,1.0
1997-09-19,10.88,11.0,10.88,11.0,900,5.122230758951,5.17872595114531,5.122230758951,5.17872595114531,1911.66709599888,0.0,1.0
1997-09-22,10.88,10.88,10.88,10.88,500,5.122230758951,5.122230758951,5.122230758951,5.122230758951,1062.03727555493,0.0,1.0
1997-09-23,11.0,11.0,11.0,11.0,100,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,212.407455110987,0.0,1.0
1997-09-24,11.0,11.0,11.0,11.0,0,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,0,0.0,1.0
1997-09-25,11.25,11.38,11.25,11.38,600,5.2964242682168,5.35762739309397,5.2964242682168,5.35762739309397,1274.44473066592,0.0,1.0
1997-09-26,11.13,11.25,11.13,11.25,2200,5.23992907602249,5.2964242682168,5.23992907602249,5.2964242682168,4672.9640124417,0.0,1.0
1997-09-29,11.13,11.13,11.06,11.13,8300,5.23992907602249,5.23992907602249,5.20697354724247,5.23992907602249,17629.8187742119,0.0,1.0
1997-09-30,11.25,11.25,11.13,11.25,300,5.2964242682168,5.2964242682168,5.23992907602249,5.2964242682168,637.22236533296,0.0,1.0
1997-10-01,11.38,11.38,11.38,11.38,100,5.35762739309397,5.35762739309397,5.35762739309397,5.35762739309397,212.407455110987,0.0,1.0
1997-10-02,11.38,11.38,11.38,11.38,0,5.35762739309397,5.35762739309397,5.35762739309397,5.35762739309397,0,0.0,1.0
1997-10-03,11.56,11.56,11.56,11.56,600,5.44237018138544,5.44237018138544,5.44237018138544,5.44237018138544,1274.44473066592,0.0,1.0
1997-10-06,11.63,11.63,11.63,11.63,700,5.47532571016545,5.47532571016545,5.47532571016545,5.47532571016545,1486.85218577691,0.0,1.0
1997-10-07,11.63,11.63,11.63,11.63,1400,5.47532571016545,5.47532571016545,5.47532571016545,5.47532571016545,2973.70437155382,0.0,1.0
1997-10-08,11.62,11.62,11.62,11.62,0,5.47061777748259,5.47061777748259,5.47061777748259,5.47061777748259,0,0.0,1.0
1997-10-09,11.25,11.25,11.25,11.25,6900,5.2964242682168,5.2964242682168,5.2964242682168,5.2964242682168,14656.1144026581,0.0,1.0
1997-10-10,11.19,11.19,11.19,11.19,4000,5.26817667211964,5.26817667211964,5.26817667211964,5.26817667211964,8496.29820443947,0.0,1.0
1997-10-13,11.19,11.19,11.19,11.19,0,5.26817667211964,5.26817667211964,5.26817667211964,5.26817667211964,0,0.0,1.0
1997-10-14,11.38,11.56,11.38,11.56,2100,5.35762739309397,5.44237018138544,5.35762739309397,5.44237018138544,4460.55655733072,0.0,1.0
1997-10-15,11.38,11.38,11.38,11.38,0,5.35762739309397,5.35762739309397,5.35762739309397,5.35762739309397,0,0.0,1.0
1997-10-16,11.44,11.44,11.44,11.44,14000,5.38587498919113,5.38587498919113,5.38587498919113,5.38587498919113,29737.0437155381,0.0,1.0
1997-10-17,11.44,11.44,11.44,11.44,0,5.38587498919113,5.38587498919113,5.38587498919113,5.38587498919113,0,0.0,1.0
1997-10-20,11.31,11.31,11.31,11.31,800,5.32467186431395,5.32467186431395,5.32467186431395,5.32467186431395,1699.25964088789,0.0,1.0
1997-10-21,11.44,11.44,11.44,11.44,5200,5.38587498919113,5.38587498919113,5.38587498919113,5.38587498919113,11045.1876657713,0.0,1.0
1997-10-22,11.38,11.38,11.38,11.38,2100,5.35762739309397,5.35762739309397,5.35762739309397,5.35762739309397,4460.55655733072,0.0,1.0
1997-10-23,10.94,10.94,10.94,10.94,4100,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,8708.70565955045,0.0,1.0
1997-10-24,11.0,11.0,11.0,11.0,200,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,424.814910221974,0.0,1.0
1997-10-27,10.75,10.75,10.75,10.75,16000,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,33985.1928177579,0.0,1.0
1997-10-28,10.75,10.75,10.25,10.75,17000,5.06102763407383,5.06102763407383,4.82563099993086,5.06102763407383,36109.2673688677,0.0,1.0
1997-10-29,10.81,10.94,10.75,10.81,20300,5.08927523017099,5.15047835504816,5.06102763407383,5.08927523017099,43118.7133875303,0.0,1.0
1997-10-30,10.81,10.81,10.81,10.81,2800,5.08927523017099,5.08927523017099,5.08927523017099,5.08927523017099,5947.40874310762,0.0,1.0
1997-10-31,10.81,10.81,10.81,10.81,0,5.08927523017099,5.08927523017099,5.08927523017099,5.08927523017099,0,0.0,1.0
1997-11-03,11.25,11.31,11.25,11.31,4700,5.2964242682168,5.32467186431395,5.2964242682168,5.32467186431395,9983.15039021637,0.0,1.0
1997-11-04,10.94,11.13,10.94,11.13,2700,5.15047835504816,5.23992907602249,5.15047835504816,5.23992907602249,5735.00128799664,0.0,1.0
1997-11-05,10.94,11.13,10.94,11.13,0,5.15047835504816,5.23992907602249,5.15047835504816,5.23992907602249,0,0.0,1.0
1997-11-06,11.19,11.19,11.19,11.19,400,5.26817667211964,5.26817667211964,5.26817667211964,5.26817667211964,849.629820443947,0.0,1.0
1997-11-07,11.0,11.0,11.0,11.0,400,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,849.629820443947,0.0,1.0
1997-11-10,11.0,11.13,11.0,11.13,1000,5.17872595114531,5.23992907602249,5.17872595114531,5.23992907602249,2124.07455110987,0.0,1.0
1997-11-11,11.0,11.0,11.0,11.0,1300,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,2761.29691644283,0.0,1.0
1997-11-12,10.38,10.69,10.38,10.69,30100,4.88683412480803,5.03278003797667,4.88683412480803,5.03278003797667,63934.643988407,0.0,1.0
1997-11-13,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-11-14,10.5,10.5,10.5,10.5,30000,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,63722.2365332961,0.0,1.0
1997-11-17,10.5,10.5,10.5,10.5,2300,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,4885.3714675527,0.0,1.0
1997-11-18,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-11-19,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-11-20,10.5,10.5,10.5,10.5,15000,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,31861.118266648,0.0,1.0
1997-11-21,10.63,10.63,10.63,10.63,2200,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,4672.9640124417,0.0,1.0
1997-11-24,10.44,10.63,10.44,10.63,10300,4.91508172090519,5.00453244187952,4.91508172090519,5.00453244187952,21877.9678764316,0.0,1.0
1997-11-25,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-11-26,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1997-11-28,10.0,10.0,10.0,10.0,500,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,1062.03727555493,0.0,1.0
1997-12-01,10.0,10.0,10.0,10.0,0,4.70793268285938,4.70793268285938,4.70793268285938,4.70793268285938,0,0.0,1.0
1997-12-02,10.31,10.44,10.25,10.25,2300,4.85387859602802,4.91508172090519,4.82563099993086,4.82563099993086,4885.37146755269,0.0,1.0
1997-12-03,10.38,10.38,10.38,10.38,5000,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,10620.3727555493,0.0,1.0
1997-12-04,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-12-05,10.63,10.63,10.63,10.63,300,5.00453244187952,5.00453244187952,5.00453244187952,5.00453244187952,637.22236533296,0.0,1.0
1997-12-08,10.69,10.69,10.69,10.69,200,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,424.814910221974,0.0,1.0
1997-12-09,10.56,10.56,10.56,10.56,20000,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,42481.4910221973,0.0,1.0
1997-12-10,10.38,10.44,10.38,10.44,33000,4.88683412480803,4.91508172090519,4.88683412480803,4.91508172090519,70094.4601866256,0.0,1.0
1997-12-11,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1997-12-12,10.38,10.38,10.38,10.38,4000,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,8496.29820443947,0.0,1.0
1997-12-15,10.5,10.5,10.5,10.5,100,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,212.407455110987,0.0,1.0
1997-12-16,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-12-17,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-12-18,10.5,10.5,10.5,10.5,0,4.94332931700234,4.94332931700234,4.94332931700234,4.94332931700234,0,0.0,1.0
1997-12-19,10.31,10.31,10.31,10.31,400,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,849.629820443946,0.0,1.0
1997-12-22,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1997-12-23,10.31,10.31,10.31,10.31,0,4.85387859602802,4.85387859602802,4.85387859602802,4.85387859602802,0,0.0,1.0
1997-12-24,10.38,10.38,10.38,10.38,3800,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,8071.4832942175,0.0,1.0
1997-12-26,10.56,10.56,10.56,10.56,5000,4.9715769130995,4.9715769130995,4.9715769130995,4.9715769130995,10620.3727555493,0.0,1.0
1997-12-29,10.69,10.69,10.69,10.69,59300,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,125957.620880815,0.0,1.0
1997-12-30,10.69,10.69,10.69,10.69,0,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,0,0.0,1.0
1997-12-31,10.75,10.75,10.75,10.75,5000,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,10620.3727555493,0.0,1.0
1998-01-02,10.69,10.69,10.69,10.69,1400,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,2973.70437155382,0.0,1.0
1998-01-05,10.94,10.94,10.88,10.88,25200,5.15047835504816,5.15047835504816,5.122230758951,5.122230758951,53526.6786879686,0.0,1.0
1998-01-06,10.94,10.94,10.94,10.94,0,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,0,0.0,1.0
1998-01-07,10.81,10.88,10.81,10.88,7100,5.08927523017099,5.122230758951,5.08927523017099,5.122230758951,15080.92931288,0.0,1.0
1998-01-08,10.88,10.88,10.88,10.88,100,5.122230758951,5.122230758951,5.122230758951,5.122230758951,212.407455110987,0.0,1.0
1998-01-09,10.75,10.75,10.75,10.75,15000,5.06102763407383,5.06102763407383,5.06102763407383,5.06102763407383,31861.118266648,0.0,1.0
1998-01-12,10.38,10.38,10.31,10.38,43400,4.88683412480803,4.88683412480803,4.85387859602802,4.88683412480803,92184.8355181683,0.0,1.0
1998-01-13,10.38,10.38,10.38,10.38,0,4.88683412480803,4.88683412480803,4.88683412480803,4.88683412480803,0,0.0,1.0
1998-01-14,10.69,10.69,10.69,10.69,1000,5.03278003797667,5.03278003797667,5.03278003797667,5.03278003797667,2124.07455110987,0.0,1.0
1998-01-15,10.44,10.44,10.38,10.38,12700,4.91508172090519,4.91508172090519,4.88683412480803,4.88683412480803,26975.7467990953,0.0,1.0
1998-01-16,10.44,10.44,10.44,10.44,0,4.91508172090519,4.91508172090519,4.91508172090519,4.91508172090519,0,0.0,1.0
1998-01-20,10.63,10.69,10.63,10.69,15000,5.00453244187952,5.03278003797667,5.00453244187952,5.03278003797667,31861.118266648,0.0,1.0
1998-01-21,10.62,10.62,10.62,10.62,0,4.99982450919666,4.99982450919666,4.99982450919666,4.99982450919666,0,0.0,1.0
1998-01-22,10.75,10.75,10.69,10.69,2000,5.06102763407383,5.06102763407383,5.03278003797667,5.03278003797667,4248.14910221973,0.0,1.0
1998-01-23,10.88,10.88,10.81,10.81,10900,5.122230758951,5.122230758951,5.08927523017099,5.08927523017099,23152.4126070976,0.0,1.0
1998-01-26,10.81,11.06,10.81,11.06,1100,5.08927523017099,5.20697354724247,5.08927523017099,5.20697354724247,2336.48200622085,0.0,1.0
1998-01-27,11.0,11.0,11.0,11.0,400,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,849.629820443947,0.0,1.0
1998-01-28,10.94,10.94,10.94,10.94,5200,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,11045.1876657713,0.0,1.0
1998-01-29,10.94,10.94,10.94,10.94,200,5.15047835504816,5.15047835504816,5.15047835504816,5.15047835504816,424.814910221973,0.0,1.0
1998-01-30,11.0,11.0,11.0,11.0,200,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,424.814910221974,0.0,1.0
1998-02-02,10.88,11.0,10.88,11.0,2500,5.122230758951,5.17872595114531,5.122230758951,5.17872595114531,5310.18637777467,0.0,1.0
1998-02-03,11.13,11.13,11.0,11.0,1100,5.23992907602249,5.23992907602249,5.17872595114531,5.17872595114531,2336.48200622085,0.0,1.0
1998-02-04,11.19,11.19,11.13,11.13,30000,5.26817667211964,5.26817667211964,5.23992907602249,5.23992907602249,63722.236533296,0.0,1.0
1998-02-05,11.31,11.31,11.31,11.31,400,5.32467186431395,5.32467186431395,5.32467186431395,5.32467186431395,849.629820443947,0.0,1.0
1998-02-06,11.19,11.31,11.19,11.31,25400,5.26817667211964,5.32467186431395,5.26817667211964,5.32467186431395,53951.4935981906,0.0,1.0
1998-02-09,11.13,11.13,11.13,11.13,200,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,424.814910221973,0.0,1.0
1998-02-10,11.13,11.13,11.13,11.13,6400,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,13594.0771271031,0.0,1.0
1998-02-11,11.13,11.13,11.13,11.13,10000,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,21240.7455110987,0.0,1.0
1998-02-12,11.06,11.06,11.06,11.06,200,5.20697354724247,5.20697354724247,5.20697354724247,5.20697354724247,424.814910221973,0.0,1.0
1998-02-13,11.0,11.0,11.0,11.0,6100,5.17872595114531,5.17872595114531,5.17872595114531,5.17872595114531,12956.8547617702,0.0,1.0
1998-02-17,11.06,11.06,10.94,11.0,17500,5.20697354724247,5.20697354724247,5.15047835504816,5.17872595114531,37171.3046444227,0.0,1.0
1998-02-18,11.13,11.13,11.13,11.13,20000,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,42481.4910221973,0.0,1.0
1998-02-19,11.13,11.13,11.13,11.13,100,5.23992907602249,5.23992907602249,5.23992907602249,5.23992907602249,212.407455110987,0.0,1.0
1998-02-20,11.12,11.12,11.12,11.12,0,5.23522114333963,5.23522114333963,5.23522114333963,5.23522114333963,0,0.0,1.0
1998-02-23,11.06,11.06,11.06,11.06,600,5.20697354724247,5.20697354724247,5.20697354724247,5.20697354724247,1274.44473066592,0.0,1.0
1998-02-24,11.25,11.25,11.25,11.25,1000,5.2964242682168,5.2964242682168,5.2964242682168,5.2964242682168,2124.07455110987,0.0,1.0
1998-02-25,11.31,11.31,11.31,11.31,1600,5.32467186431395,5.32467186431395,5.32467186431395,5.32467186431395,3398.51928177579,0.0,1.0
1998-02-26,11.31,11.31,11.31,11.31,0,5.32467186431395,5.32467186431395,5.32467186431395,5.32467186431395,0,0.0,1.0
1998-02-27,11.44,11.5,11.44,11.5,400,5.38587498919113,5.41412258528828,5.38587498919113,5.41412258528828,849.629820443946,0.0,1.0
1998-03-02,11.63,11.63,11.63,11.63,1600,5.47532571016545,5.47532571016545,5.47532571016545,5.47532571016545,3398.51928177579,0.0,1.0
1998-03-03,11.63,11.63,11.5,11.56,11400,5.47532571016545,5.47532571016545,5.41412258528828,5.44237018138544,24214.4498826525,0.0,1.0
1998-03-04,11.5,11.5,11.5,11.5,10800,5.41412258528828,5.41412258528828,5.41412258528828,5.41412258528828,22940.0051519866,0.0,1.0
1998-03-05,11.13,11.19,11.13,11.19,20000,5.23992907602249,5.26817667211964,5.23992907602249,5.26817667211964,42481.4910221973,0.0,1.0
1998-03-06,11.12,11.12,11.12,11.12,0,5.23522114333963,5.23522114333963,5.23522114333963,5.23522114333963,0,0.0,1.0
1998-03-09,11.44,11.44,11.31,11.31,21300,5.38587498919113,5.38587498919113,5.32467186431395,5.32467186431395,45242.7879386401,0.0,1.0
1998-03-10,11.5,11.5,11.5,11.5,15200,5.41412258528828,5.41412258528828,5.41412258528828,5.41412258528828,32285.93317687,0.0,1.0
1998-03-11,11.63,11.63,11.63,11.63,300,5.47532571016545,5.47532571016545,5.47532571016545,5.47532571016545,637.222365332961,0.0,1.0
1998-03-12,11.63,11.63,11.63,11.63,100,5.47532571016545,5.47532571016545,5.47532571016545,5.47532571016545,212.407455110987,0.0,1.0
1998-03-13,11.75,11.75,11.75,11.75,8800,5.53182090235977,5.53182090235977,5.53182090235977,5.53182090235977,18691.8560497668,0.0,1.0
1998-03-16,11.81,11.81,11.81,11.81,8800,5.56006849845692,5.56006849845692,5.56006849845692,5.56006849845692,18691.8560497668,0.0,1.0
1998-03-17,11.75,11.75,11.75,11.75,200,5.53182090235977,5.53182090235977,5.53182090235977,5.53182090235977,424.814910221973,0.0,1.0
1998-03-18,11.75,11.75,11.69,11.75,14000,5.53182090235977,5.53182090235977,5.50357330626261,5.53182090235977,29737.0437155381,0.0,1.0
1998-03-19,11.81,11.94,11.81,11.94,3500,5.56006849845692,5.62127162333409,5.56006849845692,5.62127162333409,7434.26092888454,0.0,1.0
1998-03-20,11.94,11.94,11.88,11.94,15100,5.62127162333409,5.62127162333409,5.59302402723694,5.62127162333409,32073.525721759,0.0,1.0
1998-03-23,12.0,12.0,12.0,12.0,4600,5.64951921943125,5.64951921943125,5.64951921943125,5.64951921943125,9770.74293510539,0.0,1.0
1998-03-24,12.19,12.19,12.0,12.0,4200,5.73896994040558,5.73896994040558,5.64951921943125,5.64951921943125,8921.11311466144,0.0,1.0
1998-03-25,12.25,12.25,12.06,12.25,19600,5.76721753650274,5.76721753650274,5.67776681552841,5.76721753650274,41631.8612017534,0.0,1.0
1998-03-26,12.19,12.19,12.06,12.06,6400,5.73896994040558,5.73896994040558,5.67776681552841,5.67776681552841,13594.0771271031,0.0,1.0
1998-03-27,12.44,12.44,12.31,12.31,5600,5.85666825747706,5.85666825747706,5.79546513259989,5.79546513259989,11894.8174862153,0.0,1.0
1998-03-30,12.25,12.25,12.25,12.25,2900,5.76721753650274,5.76721753650274,5.76721753650274,5.76721753650274,6159.81619821861,0.0,1.0
1998-03-31,12.19,12.19,12.06,12.19,3000,5.73896994040558,5.73896994040558,5.67776681552841,5.73896994040558,6372.2236533296,0.0,1.0
1998-04-01,12.13,12.13,12.13,12.13,3300,5.71072234430842,5.71072234430842,5.71072234430842,5.71072234430842,7009.44601866256,0.0,1.0
1998-04-02,12.25,12.25,12.25,12.25,400,5.76721753650274,5.76721753650274,5.76721753650274,5.76721753650274,849.629820443946,0.0,1.0
1998-04-03,12.38,12.38,12.38,12.38,300,5.82842066137991,5.82842066137991,5.82842066137991,5.82842066137991,637.22236533296,0.0,1.0
1998-04-06,12.38,12.5,12.38,12.5,8400,5.82842066137991,5.88491585357422,5.82842066137991,5.88491585357422,17842.2262293229,0.0,1.0
1998-04-07,12.44,12.44,12.25,12.44,5700,5.85666825747706,5.85666825747706,5.76721753650274,5.85666825747706,12107.2249413262,0.0,1.0
1998-04-08,12.38,12.38,12.38,12.38,1200,5.82842066137991,5.82842066137991,5.82842066137991,5.82842066137991,2548.88946133184,0.0,1.0
1998-04-09,12.44,12.44,12.44,12.44,500,5.85666825747706,5.85666825747706,5.85666825747706,5.85666825747706,1062.03727555493,0.0,1.0
1998-04-13,12.63,12.63,12.5,12.5,19900,5.94611897845139,5.94611897845139,5.88491585357422,5.88491585357422,42269.0835670864,0.0,1.0
1998-04-14,12.69,12.69,12.63,12.63,10600,5.97436657454855,5.97436657454855,5.94611897845139,5.94611897845139,22515.1902417646,0.0,1.0
1998-04-15,12.56,12.56,12.56,12.56,3500,5.91316344967138,5.91316344967138,5.91316344967138,5.91316344967138,7434.26092888453,0.0,1.0
1998-04-16,12.44,12.44,12.44,12.44,100,5.85666825747706,5.85666825747706,5.85666825747706,5.85666825747706,212.407455110987,0.0,1.0
1998-04-17,12.44,12.44,12.44,12.44,400,5.85666825747706,5.85666825747706,5.85666825747706,5.85666825747706,849.629820443947,0.0,1.0
1998-04-20,12.81,12.81,12.56,12.56,2100,6.03086176674286,6.03086176674286,5.91316344967138,5.91316344967138,4460.55655733072,0.0,1.0
1998-04-21,13.0,13.0,12.94,12.94,4100,6.12031248771719,6.12031248771719,6.09206489162003,6.09206489162003,8708.70565955045,0.0,1.0
1998-04-22,13.19,13.19,13.19,13.19,1900,6.20976320869152,6.20976320869152,6.20976320869152,6.20976320869152,4035.74164710875,0.0,1.0
1998-04-23,13.13,13.19,13.13,13.19,1000,6.18151561259436,6.20976320869152,6.18151561259436,6.20976320869152,2124.07455110987,0.0,1.0
1998-04-24,13.13,13.13,12.94,12.94,5400,6.18151561259436,6.18151561259436,6.09206489162003,6.09206489162003,11470.0025759933,0.0,1.0
1998-04-27,12.75,12.75,12.75,12.75,9400,6.0026141706457,6.0026141706457,6.0026141706457,6.0026141706457,19966.3007804328,0.0,1.0
1998-04-28,12.69,12.88,12.69,12.88,2600,5.97436657454855,6.06381729552288,5.97436657454855,6.06381729552288,5522.59383288565,0.0,1.0
1998-04-29,12.88,12.88,12.88,12.88,300,6.06381729552288,6.06381729552288,6.06381729552288,6.06381729552288,637.22236533296,0.0,1.0
1998-04-30,12.94,13.06,12.94,13.06,900,6.09206489162003,6.14856008381435,6.09206489162003,6.14856008381435,1911.66709599888,0.0,1.0
1998-05-01,13.06,13.06,13.06,13.06,1800,6.14856008381435,6.14856008381435,6.14856008381435,6.14856008381435,3823.33419199776,0.0,1.0
1998-05-04,13.25,13.25,13.19,13.19,6300,6.23801080478867,6.23801080478867,6.20976320869152,6.20976320869152,13381.6696719922,0.0,1.0
1998-05-05,13.25,13.25,13.25,13.25,10200,6.23801080478867,6.23801080478867,6.23801080478867,6.23801080478867,21665.5604213206,0.0,1.0
1998-05-06,13.25,13.25,13.25,13.25,100,6.23801080478867,6.23801080478867,6.23801080478867,6.23801080478867,212.407455110987,0.0,1.0
1998-05-07,13.38,13.38,13.31,13.31,2600,6.29921392966585,6.29921392966585,6.26625840088583,6.26625840088583,5522.59383288565,0.0,1.0
1998-05-08,13.38,13.44,13.38,13.44,2700,6.29921392966585,6.327461525763,6.29921392966585,6.327461525763,5735.00128799664,0.0,1.0
1998-05-11,13.38,13.44,13.25,13.44,18800,6.29921392966585,6.327461525763,6.23801080478867,6.327461525763,39932.6015608655,0.0,1.0
1998-05-12,13.25,13.44,13.25,13.44,2100,6.23801080478867,6.327461525763,6.23801080478867,6.327461525763,4460.55655733072,0.0,1.0
1998-05-13,13.25,13.25,13.25,13.25,2200,6.23801080478867,6.23801080478867,6.23801080478867,6.23801080478867,4672.96401244171,0.0,1.0
1998-05-14,13.5,13.5,13.44,13.44,5400,6.35570912186016,6.35570912186016,6.327461525763,6.327461525763,11470.0025759933,0.0,1.0
1998-05-15,13.5,13.5,13.5,13.5,500,6.35570912186016,6.35570912186016,6.35570912186016,6.35570912186016,1062.03727555493,0.0,1.0
1998-05-18,13.31,13.56,13.31,13.44,25900,6.26625840088583,6.38395671795731,6.26625840088583,6.327461525763,55013.5308737455,0.0,1.0
1998-05-19,13.62,13.62,13.56,13.56,3000,6.41220431405447,6.41220431405447,6.38395671795731,6.38395671795731,6372.2236533296,0.0,1.0
1998-05-20,13.75,13.75,13.75,13.75,1200,6.47340743893164,6.47340743893164,6.47340743893164,6.47340743893164,2548.88946133184,0.0,1.0
1998-05-21,13.69,13.75,13.69,13.75,700,6.44515984283449,6.47340743893164,6.44515984283449,6.47340743893164,1486.85218577691,0.0,1.0
1998-05-22,13.94,13.94,13.75,13.75,2800,6.56285815990597,6.56285815990597,6.47340743893164,6.47340743893164,5947.40874310763,0.0,1.0
1998-05-26,13.94,14.0,13.94,14.0,11700,6.56285815990597,6.59110575600313,6.56285815990597,6.59110575600313,24851.6722479854,0.0,1.0
1998-05-27,13.5,13.5,13.5,13.5,11700,6.35570912186016,6.35570912186016,6.35570912186016,6.35570912186016,24851.6722479854,0.0,1.0
1998-05-28,13.5,13.5,13.5,13.5,0,6.35570912186016,6.35570912186016,6.35570912186016,6.35570912186016,0,0.0,1.0
1998-05-29,13.75,13.75,13.69,13.69,24500,6.47340743893164,6.47340743893164,6.44515984283449,6.44515984283449,52039.8265021917,0.0,1.0
1998-06-01,13.56,13.56,13.5,13.5,7200,6.38395671795731,6.38395671795731,6.35570912186016,6.35570912186016,15293.3367679911,0.0,1.0
1998-06-02,13.69,13.69,13.56,13.69,6600,6.44515984283449,6.44515984283449,6.38395671795731,6.44515984283449,14018.8920373251,0.0,1.0
1998-06-03,13.56,13.75,13.56,13.63,1500,6.38395671795731,6.47340743893164,6.38395671795731,6.41691224673733,3186.1118266648,0.0,1.0
1998-06-04,13.56,13.56,13.44,13.44,800,6.38395671795731,6.38395671795731,6.327461525763,6.327461525763,1699.25964088789,0.0,1.0
1998-06-05,13.63,13.63,13.56,13.56,18500,6.41691224673733,6.41691224673733,6.38395671795731,6.38395671795731,39295.3791955325,0.0,1.0
1998-06-08,13.63,13.63,13.63,13.63,15000,6.41691224673733,6.41691224673733,6.41691224673733,6.41691224673733,31861.118266648,0.0,1.0
1998-06-09,13.56,13.56,13.44,13.5,9700,6.38395671795731,6.38395671795731,6.327461525763,6.35570912186016,20603.5231457657,0.0,1.0
1998-06-10,13.38,13.44,13.38,13.44,1200,6.29921392966585,6.327461525763,6.29921392966585,6.327461525763,2548.88946133184,0.0,1.0
1998-06-11,13.0,13.25,13.0,13.25,9300,6.12031248771719,6.23801080478867,6.12031248771719,6.23801080478867,19753.8933253218,0.0,1.0
1998-06-12,12.69,12.88,12.69,12.88,42900,5.97436657454855,6.06381729552288,5.97436657454855,6.06381729552288,91122.7982426133,0.0,1.0
1998-06-15,12.63,12.63,12.5,12.5,5000,5.94611897845139,5.94611897845139,5.88491585357422,5.88491585357422,10620.3727555493,0.0,1.0
1998-06-16,12.5,12.56,12.5,12.56,16100,5.88491585357422,5.91316344967138,5.88491585357422,5.91316344967138,34197.6002728689,0.0,1.0
1998-06-17,12.94,12.94,12.94,12.94,500,6.09206489162003,6.09206489162003,6.09206489162003,6.09206489162003,1062.03727555493,0.0,1.0
1998-06-18,12.69,12.88,12.69,12.88,3000,5.97436657454855,6.06381729552288,5.97436657454855,6.06381729552288,6372.2236533296,0.0,1.0
1998-06-19,12.69,12.69,12.69,12.69,0,5.97436657454855,5.97436657454855,5.97436657454855,5.97436657454855,0,0.0,1.0
1998-06-22,12.75,12.75,12.75,12.75,10400,6.0026141706457,6.0026141706457,6.0026141706457,6.0026141706457,22090.3753315426,0.0,1.0
1998-06-23,12.69,12.88,12.69,12.75,7700,5.97436657454855,6.06381729552288,5.97436657454855,6.0026141706457,16355.374043546,0.0,1.0
1998-06-24,12.69,12.69,12.56,12.69,2300,5.97436657454855,5.97436657454855,5.91316344967138,5.97436657454855,4885.37146755269,0.0,1.0
1998-06-25,13.06,13.06,12.88,12.88,24800,6.14856008381435,6.14856008381435,6.06381729552288,6.06381729552288,52677.0488675247,0.0,1.0
1998-06-26,12.69,12.88,12.63,12.63,8000,5.97436657454855,6.06381729552288,5.94611897845139,5.94611897845139,16992.5964088789,0.0,1.0
1998-06-29,12.56,12.81,12.56,12.81,48500,5.91316344967138,6.03086176674286,5.91316344967138,6.03086176674286,103017.615728828,0.0,1.0
1998-06-30,12.63,12.75,12.63,12.75,1800,5.94611897845139,6.0026141706457,5.94611897845139,6.0026141706457,3823.33419199776,0.0,1.0
1998-07-01,12.81,12.81,12.69,12.75,2600,6.03086176674286,6.03086176674286,5.97436657454855,6.0026141706457,5522.59383288565,0.0,1.0
1998-07-02,12.88,12.88,12.88,12.88,200,6.06381729552288,6.06381729552288,6.06381729552288,6.06381729552288,424.814910221973,0.0,1.0
1998-07-06,12.94,13.06,12.94,13.06,4600,6.09206489162003,6.14856008381435,6.09206489162003,6.14856008381435,9770.74293510539,0.0,1.0
1998-07-07,12.94,13.13,12.81,13.13,15100,6.09206489162003,6.18151561259436,6.03086176674286,6.18151561259436,32073.525721759,0.0,1.0
1998-07-08,12.81,12.88,12.75,12.75,44400,6.03086176674286,6.06381729552288,6.0026141706457,6.0026141706457,94308.9100692781,0.0,1.0
1998-07-09,12.75,12.75,12.75,12.75,300,6.0026141706457,6.0026141706457,6.0026141706457,6.0026141706457,637.222365332961,0.0,1.0
1998-07-10,12.88,12.88,12.88,12.88,400,6.06381729552288,6.06381729552288,6.06381729552288,6.06381729552288,849.629820443946,0.0,1.0
1998-07-13,12.81,12.94,12.81,12.94,2000,6.03086176674286,6.09206489162003,6.03086176674286,6.09206489162003,4248.14910221973,0.0,1.0
1998-07-14,12.88,13.0,12.88,13.0,3100,6.06381729552288,6.12031248771719,6.06381729552288,6.12031248771719,6584.63110844058,0.0,1.0
1998-07-15,12.94,13.0,12.94,13.0,1700,6.09206489162003,6.12031248771719,6.09206489162003,6.12031248771719,3610.92673688678,0.0,1.0
1998-07-16,13.13,13.13,13.13,13.13,2500,6.18151561259436,6.18151561259436,6.18151561259436,6.18151561259436,5310.18637777467,0.0,1.0
1998-07-17,13.13,13.13,13.13,13.13,100,6.18151561259436,6.18151561259436,6.18151561259436,6.18151561259436,212.407455110987,0.0,1.0
1998-07-20,13.19,13.25,13.19,13.25,300,6.20976320869152,6.23801080478867,6.20976320869152,6.23801080478867,637.22236533296,0.0,1.0
1998-07-21,13.13,13.44,13.13,13.38,13700,6.18151561259436,6.327461525763,6.18151561259436,6.29921392966585,29099.8213502052,0.0,1.0
1998-07-22,13.19,13.19,13.19,13.19,800,6.20976320869152,6.20976320869152,6.20976320869152,6.20976320869152,1699.25964088789,0.0,1.0
1998-07-23,13.13,13.13,13.13,13.13,900,6.18151561259436,6.18151561259436,6.18151561259436,6.18151561259436,1911.66709599888,0.0,1.0
1998-07-24,13.19,13.19,13.19,13.19,2800,6.20976320869152,6.20976320869152,6.20976320869152,6.20976320869152,5947.40874310763,0.0,1.0
1998-07-27,13.19,13.19,13.19,13.19,4400,6.20976320869152,6.20976320869152,6.20976320869152,6.20976320869152,9345.92802488341,0.0,1.0
1998-07-28,13.13,13.25,13.13,13.25,2200,6.18151561259436,6.23801080478867,6.18151561259436,6.23801080478867,4672.96401244171,0.0,1.0
1998-07-29,13.06,13.06,12.88,12.88,500,6.14856008381435,6.14856008381435,6.06381729552288,6.06381729552288,1062.03727555493,0.0,1.0
1998-07-30,13.13,13.13,13.13,13.13,2100,6.18151561259436,6.18151561259436,6.18151561259436,6.18151561259436,4460.55655733072,0.0,1.0
1998-07-31,12.75,12.88,12.75,12.88,3100,6.0026141706457,6.06381729552288,6.0026141706457,6.06381729552288,6584.63110844059,0.0,1.0
1998-08-03,12.81,12.81,12.63,12.81,33100,6.03086176674286,6.03086176674286,5.94611897845139,6.03086176674286,70306.8676417366,0.0,1.0
1998-08-04,12.81,12.94,12.81,12.94,15400,6.03086176674286,6.09206489162003,6.03086176674286,6.09206489162003,32710.7480870919,0.0,1.0
1998-08-05,12.81,12.81,12.81,12.81,0,6.03086176674286,6.03086176674286,6.03086176674286,6.03086176674286,0,0.0,1.0
1998-08-06,12.63,12.75,12.56,12.75,1800,5.94611897845139,6.0026141706457,5.91316344967138,6.0026141706457,3823.33419199776,0.0,1.0
1998-08-07,12.56,12.81,12.56,12.63,7500,5.91316344967138,6.03086176674286,5.91316344967138,5.94611897845139,15930.559133324,0.0,1.0
1998-08-10,12.63,12.63,12.63,12.63,1600,5.94611897845139,5.94611897845139,5.94611897845139,5.94611897845139,3398.51928177579,0.0,1.0
1998-08-11,12.19,12.38,12.19,12.38,14000,5.73896994040558,5.82842066137991,5.73896994040558,5.82842066137991,29737.0437155381,0.0,1.0
1998-08-12,12.19,12.38,12.19,12.38,800,5.73896994040558,5.82842066137991,5.73896994040558,5.82842066137991,1699.25964088789,0.0,1.0
1998-08-13,12.0,12.19,12.0,12.19,6300,5.64951921943125,5.73896994040558,5.64951921943125,5.73896994040558,13381.6696719922,0.0,1.0
1998-08-14,11.94,11.94,11.94,11.94,200,5.62127162333409,5.62127162333409,5.62127162333409,5.62127162333409,424.814910221974,0.0,1.0
1998-08-17,11.75,11.88,11.75,11.88,3100,5.53182090235977,5.59302402723694,5.53182090235977,5.59302402723694,6584.63110844058,0.0,1.0
1998-08-18,12.06,12.06,11.94,12.06,4000,5.67776681552841,5.67776681552841,5.62127162333409,5.67776681552841,8496.29820443946,0.0,1.0
1998-08-19,12.06,12.06,12.06,12.06,0,5.67776681552841,5.67776681552841,5.67776681552841,5.67776681552841,0,0.0,1.0
1998-08-20,12.13,12.13,12.13,12.13,19800,5.71072234430842,5.71072234430842,5.71072234430842,5.71072234430842,42056.6761119754,0.0,1.0
1998-08-21,11.38,11.5,11.38,11.5,7200,5.35762739309397,5.41412258528828,5.35762739309397,5.41412258528828,15293.336767991,0.0,1.0
1998-08-24,11.25,11.25,11.25,11.25,200,5.2964242682168,5.2964242682168,5.2964242682168,5.2964242682168,424.814910221973,0.0,1.0
1998-08-25,10.81,10.88,10.75,10.81,17100,5.40174072233236,5.43671961692656,5.37175881268019,5.40174072233236,34220.6354399374,0.6637,1.0
1998-08-26,10.19,10.19,10.19,10.19,500,5.09192765592662,5.09192765592662,5.09192765592662,5.09192765592662,1000.60337543677,0.0,1.0
1998-08-27,9.5,9.688,9.5,9.688,26400,4.74713569492668,4.84107901183681,4.74713569492668,4.84107901183681,52831.8582230613,0.0,1.0
1998-08-28,9.813,9.938,9.75,9.875,25800,4.90354132361216,4.96600363538751,4.87206031847739,4.93452263025274,51631.1341725372,0.0,1.0
1998-08-31,9.625,9.813,9.625,9.813,20900,4.80959800670203,4.90354132361216,4.80959800670203,4.90354132361216,41825.2210932569,0.0,1.0
1998-09-01,9.75,9.75,9.438,9.5,36500,4.87206031847739,4.87206031847739,4.71615438828611,4.74713569492668,73044.0464068839,0.0,1.0
1998-09-02,9.75,9.875,9.75,9.875,2600,4.87206031847739,4.93452263025274,4.87206031847739,4.93452263025274,5203.13755227118,0.0,1.0
1998-09-03,9.5,9.625,9.5,9.5,13400,4.74713569492668,4.80959800670203,4.74713569492668,4.74713569492668,26816.1704617054,0.0,1.0
1998-09-04,9.625,9.625,9.625,9.625,1300,4.80959800670203,4.80959800670203,4.80959800670203,4.80959800670203,2601.5687761356,0.0,1.0
1998-09-08,10.13,10.13,10.13,10.13,4100,5.06194574627445,5.06194574627445,5.06194574627445,5.06194574627445,8204.94767858149,0.0,1.0
1998-09-09,10.06,10.06,10.0,10.06,14400,5.02696685168026,5.02696685168026,4.99698494202809,5.02696685168026,28817.3772125789,0.0,1.0
1998-09-10,9.938,10.0,9.938,10.0,12900,4.96600363538751,4.99698494202809,4.96600363538751,4.99698494202809,25815.5670862686,0.0,1.0
1998-09-11,10.06,10.13,10.06,10.13,1400,5.02696685168026,5.06194574627445,5.02696685168026,5.06194574627445,2801.68945122294,0.0,1.0
1998-09-14,10.19,10.19,10.0,10.19,15400,5.09192765592662,5.09192765592662,4.99698494202809,5.09192765592662,30818.5839634524,0.0,1.0
1998-09-15,9.875,9.938,9.875,9.938,1900,4.93452263025274,4.96600363538751,4.93452263025274,4.96600363538751,3802.29282665971,0.0,1.0
1998-09-16,9.813,9.938,9.813,9.938,500,4.90354132361216,4.96600363538751,4.90354132361216,4.96600363538751,1000.60337543677,0.0,1.0
1998-09-17,9.5,9.563,9.25,9.375,13800,4.74713569492668,4.77861670006146,4.62221107137598,4.68467338315133,27616.6531620548,0.0,1.0
1998-09-18,9.375,9.375,9.375,9.375,200,4.68467338315133,4.68467338315133,4.68467338315133,4.68467338315133,400.241350174707,0.0,1.0
1998-09-21,9.313,9.313,9.313,9.313,10600,4.65369207651076,4.65369207651076,4.65369207651076,4.65369207651076,21212.7915592594,0.0,1.0
1998-09-22,9.375,9.375,9.375,9.375,300,4.68467338315133,4.68467338315133,4.68467338315133,4.68467338315133,600.36202526206,0.0,1.0
1998-09-23,9.688,9.688,9.438,9.438,2200,4.84107901183681,4.84107901183681,4.71615438828611,4.71615438828611,4402.65485192177,0.0,1.0
1998-09-24,9.438,9.688,9.438,9.688,17800,4.71615438828611,4.84107901183681,4.71615438828611,4.84107901183681,35621.4801655489,0.0,1.0
1998-09-25,9.25,9.375,9.25,9.375,46200,4.62221107137598,4.68467338315133,4.62221107137598,4.68467338315133,92455.7518903573,0.0,1.0
1998-09-28,9.375,9.563,9.313,9.313,1400,4.68467338315133,4.77861670006146,4.65369207651076,4.65369207651076,2801.68945122295,0.0,1.0
1998-09-29,9.375,9.375,9.25,9.375,9500,4.68467338315133,4.68467338315133,4.62221107137598,4.68467338315133,19011.4641332986,0.0,1.0
1998-09-30,9.0,9.125,9.0,9.063,11800,4.49728644782528,4.55974875960063,4.49728644782528,4.52876745296006,23614.2396603077,0.0,1.0
1998-10-01,8.75,8.938,8.75,8.75,88100,4.37236182427458,4.46630514118471,4.37236182427458,4.37236182427458,176306.314751958,0.0,1.0
1998-10-02,8.813,8.813,8.75,8.75,9700,4.40384282940935,4.40384282940935,4.37236182427458,4.37236182427458,19411.7054834733,0.0,1.0
1998-10-05,9.125,9.188,9.0,9.188,49200,4.55974875960063,4.59122976473541,4.49728644782528,4.59122976473541,98459.3721429778,0.0,1.0
1998-10-06,9.25,9.25,9.25,9.25,3800,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,7604.58565331943,0.0,1.0
1998-10-07,9.313,9.438,9.313,9.313,10200,4.65369207651076,4.71615438828611,4.65369207651076,4.65369207651076,20412.30885891,0.0,1.0
1998-10-08,9.313,9.313,9.125,9.125,5100,4.65369207651076,4.65369207651076,4.55974875960063,4.55974875960063,10206.154429455,0.0,1.0
1998-10-09,9.313,9.313,9.313,9.313,600,4.65369207651076,4.65369207651076,4.65369207651076,4.65369207651076,1200.72405052412,0.0,1.0
1998-10-12,9.688,9.688,9.563,9.563,18900,4.84107901183681,4.84107901183681,4.77861670006146,4.77861670006146,37822.8075915098,0.0,1.0
1998-10-13,9.75,9.75,9.625,9.625,44700,4.87206031847739,4.87206031847739,4.80959800670203,4.80959800670203,89453.9417640469,0.0,1.0
1998-10-14,9.75,9.75,9.75,9.75,0,4.87206031847739,4.87206031847739,4.87206031847739,4.87206031847739,0,0.0,1.0
1998-10-15,10.0,10.0,9.75,9.75,11400,4.99698494202809,4.99698494202809,4.87206031847739,4.87206031847739,22813.7569599583,0.0,1.0
1998-10-16,10.13,10.13,10.13,10.13,5800,5.06194574627445,5.06194574627445,5.06194574627445,5.06194574627445,11606.9991550665,0.0,1.0
1998-10-19,9.938,9.938,9.75,9.938,21000,4.96600363538751,4.96600363538751,4.87206031847739,4.96600363538751,42025.3417683442,0.0,1.0
1998-10-20,10.06,10.19,10.0,10.19,20200,5.02696685168026,5.09192765592662,4.99698494202809,5.09192765592662,40424.3763676453,0.0,1.0
1998-10-21,10.06,10.06,10.0,10.06,2400,5.02696685168026,5.02696685168026,4.99698494202809,5.02696685168026,4802.89620209648,0.0,1.0
1998-10-22,9.938,10.0,9.938,10.0,2700,4.96600363538751,4.99698494202809,4.96600363538751,4.99698494202809,5403.25822735854,0.0,1.0
1998-10-23,9.94,9.94,9.94,9.94,0,4.96700303237592,4.96700303237592,4.96700303237592,4.96700303237592,0,0.0,1.0
1998-10-26,10.0,10.0,10.0,10.0,500,4.99698494202809,4.99698494202809,4.99698494202809,4.99698494202809,1000.60337543677,0.0,1.0
1998-10-27,10.0,10.0,10.0,10.0,5000,4.99698494202809,4.99698494202809,4.99698494202809,4.99698494202809,10006.0337543677,0.0,1.0
1998-10-28,9.813,9.813,9.813,9.813,1400,4.90354132361216,4.90354132361216,4.90354132361216,4.90354132361216,2801.68945122295,0.0,1.0
1998-10-29,9.813,9.938,9.75,9.938,3700,4.90354132361216,4.96600363538751,4.87206031847739,4.96600363538751,7404.46497823208,0.0,1.0
1998-10-30,10.06,10.25,10.06,10.19,14700,5.02696685168026,5.12190956557879,5.02696685168026,5.09192765592662,29417.7392378409,0.0,1.0
1998-11-02,10.56,10.56,10.38,10.38,25100,5.27681609878166,5.27681609878166,5.18687036982516,5.18687036982516,50230.2894469257,0.0,1.0
1998-11-03,10.25,10.38,10.19,10.31,41200,5.12190956557879,5.18687036982516,5.09192765592662,5.15189147523096,82449.7181359896,0.0,1.0
1998-11-04,10.31,10.38,10.19,10.38,12300,5.15189147523096,5.18687036982516,5.09192765592662,5.18687036982516,24614.8430357444,0.0,1.0
1998-11-05,10.13,10.13,10.13,10.13,100,5.06194574627445,5.06194574627445,5.06194574627445,5.06194574627445,200.120675087353,0.0,1.0
1998-11-06,10.25,10.25,10.25,10.25,400,5.12190956557879,5.12190956557879,5.12190956557879,5.12190956557879,800.482700349413,0.0,1.0
1998-11-09,10.0,10.06,9.938,10.06,16200,4.99698494202809,5.02696685168026,4.96600363538751,5.02696685168026,32419.5493641512,0.0,1.0
1998-11-10,9.938,9.938,9.938,9.938,400,4.96600363538751,4.96600363538751,4.96600363538751,4.96600363538751,800.482700349414,0.0,1.0
1998-11-11,9.938,9.938,9.813,9.813,14300,4.96600363538751,4.96600363538751,4.90354132361216,4.90354132361216,28617.2565374915,0.0,1.0
1998-11-12,9.813,9.813,9.688,9.688,300,4.90354132361216,4.90354132361216,4.84107901183681,4.84107901183681,600.36202526206,0.0,1.0
1998-11-13,9.75,9.75,9.688,9.688,10200,4.87206031847739,4.87206031847739,4.84107901183681,4.84107901183681,20412.30885891,0.0,1.0
1998-11-16,9.875,10.0,9.875,9.938,26200,4.93452263025274,4.99698494202809,4.93452263025274,4.96600363538751,52431.6168728865,0.0,1.0
1998-11-17,9.938,10.0,9.75,9.75,55200,4.96600363538751,4.99698494202809,4.87206031847739,4.87206031847739,110466.612648219,0.0,1.0
1998-11-18,9.875,9.875,9.688,9.688,2000,4.93452263025274,4.93452263025274,4.84107901183681,4.84107901183681,4002.41350174706,0.0,1.0
1998-11-19,9.688,9.688,9.625,9.688,76800,4.84107901183681,4.84107901183681,4.80959800670203,4.84107901183681,153692.678467087,0.0,1.0
1998-11-20,9.875,9.875,9.813,9.813,18700,4.93452263025274,4.93452263025274,4.90354132361216,4.90354132361216,37422.566241335,0.0,1.0
1998-11-23,9.875,9.938,9.875,9.938,3400,4.93452263025274,4.96600363538751,4.93452263025274,4.96600363538751,6804.10295297001,0.0,1.0
1998-11-24,9.875,9.875,9.5,9.688,19900,4.93452263025274,4.93452263025274,4.74713569492668,4.84107901183681,39824.0143423833,0.0,1.0
1998-11-25,9.62,9.62,9.62,9.62,1900,4.80709951423102,4.80709951423102,4.80709951423102,4.80709951423102,3802.29282665971,0.0,1.0
1998-11-27,9.563,9.563,9.5,9.5,2600,4.77861670006146,4.77861670006146,4.74713569492668,4.74713569492668,5203.13755227119,0.0,1.0
1998-11-30,9.5,9.688,9.5,9.563,48000,4.74713569492668,4.84107901183681,4.74713569492668,4.77861670006146,96057.9240419297,0.0,1.0
1998-12-01,9.563,9.563,9.438,9.438,1300,4.77861670006146,4.77861670006146,4.71615438828611,4.71615438828611,2601.56877613559,0.0,1.0
1998-12-02,9.813,9.813,9.688,9.688,1500,4.90354132361216,4.90354132361216,4.84107901183681,4.84107901183681,3001.8101263103,0.0,1.0
1998-12-03,10.0,10.19,10.0,10.0,9400,4.99698494202809,5.09192765592662,4.99698494202809,4.99698494202809,18811.3434582112,0.0,1.0
1998-12-04,10.25,10.25,10.13,10.13,12900,5.12190956557879,5.12190956557879,5.06194574627445,5.06194574627445,25815.5670862686,0.0,1.0
1998-12-07,10.06,10.19,10.06,10.19,3200,5.02696685168026,5.09192765592662,5.02696685168026,5.09192765592662,6403.8616027953,0.0,1.0
1998-12-08,10.13,10.13,10.0,10.13,5200,5.06194574627445,5.06194574627445,4.99698494202809,5.06194574627445,10406.2751045424,0.0,1.0
1998-12-09,10.0,10.0,10.0,10.0,400,4.99698494202809,4.99698494202809,4.99698494202809,4.99698494202809,800.482700349413,0.0,1.0
1998-12-10,10.0,10.13,10.0,10.13,1200,4.99698494202809,5.06194574627445,4.99698494202809,5.06194574627445,2401.44810104824,0.0,1.0
1998-12-11,10.25,10.25,10.06,10.13,8200,5.12190956557879,5.12190956557879,5.02696685168026,5.06194574627445,16409.895357163,0.0,1.0
1998-12-14,10.06,10.06,9.938,9.938,5300,5.02696685168026,5.02696685168026,4.96600363538751,4.96600363538751,10606.3957796297,0.0,1.0
1998-12-15,10.0,10.0,9.875,10.0,16900,4.99698494202809,4.99698494202809,4.93452263025274,4.99698494202809,33820.3940897627,0.0,1.0
1998-12-16,10.13,10.13,9.875,9.875,52800,5.06194574627445,5.06194574627445,4.93452263025274,4.93452263025274,105663.716446123,0.0,1.0
1998-12-17,9.938,9.938,9.938,9.938,12300,4.96600363538751,4.96600363538751,4.96600363538751,4.96600363538751,24614.8430357445,0.0,1.0
1998-12-18,9.688,9.875,9.688,9.875,17200,4.84107901183681,4.93452263025274,4.84107901183681,4.93452263025274,34420.7561150248,0.0,1.0
1998-12-21,9.813,9.875,9.625,9.813,15500,4.90354132361216,4.93452263025274,4.80959800670203,4.90354132361216,31018.7046385398,0.0,1.0
1998-12-22,9.75,9.75,9.563,9.563,300,4.87206031847739,4.87206031847739,4.77861670006146,4.77861670006146,600.362025262059,0.0,1.0
1998-12-23,9.625,9.625,9.625,9.625,3500,4.80959800670203,4.80959800670203,4.80959800670203,4.80959800670203,7004.22362805737,0.0,1.0
1998-12-24,9.75,9.75,9.75,9.75,200,4.87206031847739,4.87206031847739,4.87206031847739,4.87206031847739,400.241350174706,0.0,1.0
1998-12-28,9.688,9.75,9.563,9.625,13700,4.84107901183681,4.87206031847739,4.77861670006146,4.80959800670203,27416.5324869674,0.0,1.0
1998-12-29,9.875,9.875,9.625,9.875,25500,4.93452263025274,4.93452263025274,4.80959800670203,4.93452263025274,51030.7721472751,0.0,1.0
1998-12-30,9.813,9.813,9.813,9.813,1400,4.90354132361216,4.90354132361216,4.90354132361216,4.90354132361216,2801.68945122295,0.0,1.0
1998-12-31,9.813,9.813,9.813,9.813,2000,4.90354132361216,4.90354132361216,4.90354132361216,4.90354132361216,4002.41350174707,0.0,1.0
1999-01-04,10.19,10.19,10.06,10.13,2400,5.09192765592662,5.09192765592662,5.02696685168026,5.06194574627445,4802.89620209648,0.0,1.0
1999-01-05,10.31,10.31,10.19,10.25,17000,5.15189147523096,5.15189147523096,5.09192765592662,5.12190956557879,34020.51476485,0.0,1.0
1999-01-06,10.31,10.38,10.19,10.25,50300,5.15189147523096,5.18687036982516,5.09192765592662,5.12190956557879,100660.699568939,0.0,1.0
1999-01-07,10.38,10.38,10.31,10.31,42700,5.18687036982516,5.18687036982516,5.15189147523096,5.15189147523096,85451.5282622998,0.0,1.0
1999-01-08,10.13,10.13,10.0,10.0,15500,5.06194574627445,5.06194574627445,4.99698494202809,4.99698494202809,31018.7046385398,0.0,1.0
1999-01-11,9.938,10.0,9.813,10.0,19900,4.96600363538751,4.99698494202809,4.90354132361216,4.99698494202809,39824.0143423833,0.0,1.0
1999-01-12,9.75,9.875,9.75,9.813,3900,4.87206031847739,4.93452263025274,4.87206031847739,4.90354132361216,7804.70632840677,0.0,1.0
1999-01-13,9.625,9.813,9.625,9.625,2800,4.80959800670203,4.90354132361216,4.80959800670203,4.80959800670203,5603.3789024459,0.0,1.0
1999-01-14,9.75,9.75,9.75,9.75,300,4.87206031847739,4.87206031847739,4.87206031847739,4.87206031847739,600.362025262059,0.0,1.0
1999-01-15,9.625,9.75,9.625,9.688,15900,4.80959800670203,4.87206031847739,4.80959800670203,4.84107901183681,31819.1873388892,0.0,1.0
1999-01-19,9.125,9.438,9.125,9.438,8600,4.55974875960063,4.71615438828611,4.55974875960063,4.71615438828611,17210.3780575124,0.0,1.0
1999-01-20,9.313,9.438,9.125,9.125,8100,4.65369207651076,4.71615438828611,4.55974875960063,4.55974875960063,16209.7746820756,0.0,1.0
1999-01-21,9.125,9.25,9.125,9.125,3100,4.55974875960063,4.62221107137598,4.55974875960063,4.55974875960063,6203.74092770795,0.0,1.0
1999-01-22,8.875,8.938,8.875,8.938,600,4.43482413604993,4.46630514118471,4.43482413604993,4.46630514118471,1200.72405052412,0.0,1.0
1999-01-25,9.0,9.0,9.0,9.0,1800,4.49728644782528,4.49728644782528,4.49728644782528,4.49728644782528,3602.17215157236,0.0,1.0
1999-01-26,9.25,9.313,9.188,9.25,24000,4.62221107137598,4.65369207651076,4.59122976473541,4.62221107137598,48028.9620209648,0.0,1.0
1999-01-27,9.125,9.313,9.125,9.313,11900,4.55974875960063,4.65369207651076,4.55974875960063,4.65369207651076,23814.360335395,0.0,1.0
1999-01-28,9.313,9.313,9.188,9.313,26400,4.65369207651076,4.65369207651076,4.59122976473541,4.65369207651076,52831.8582230613,0.0,1.0
1999-01-29,9.375,9.375,9.375,9.375,400,4.68467338315133,4.68467338315133,4.68467338315133,4.68467338315133,800.482700349414,0.0,1.0
1999-02-01,9.375,9.375,9.25,9.375,2000,4.68467338315133,4.68467338315133,4.62221107137598,4.68467338315133,4002.41350174707,0.0,1.0
1999-02-02,9.188,9.188,9.063,9.063,1600,4.59122976473541,4.59122976473541,4.52876745296006,4.52876745296006,3201.93080139765,0.0,1.0
1999-02-03,9.125,9.125,9.125,9.125,900,4.55974875960063,4.55974875960063,4.55974875960063,4.55974875960063,1801.08607578618,0.0,1.0
1999-02-04,9.375,9.438,9.375,9.375,14400,4.68467338315133,4.71615438828611,4.68467338315133,4.68467338315133,28817.3772125789,0.0,1.0
1999-02-05,9.25,9.438,9.188,9.438,12900,4.62221107137598,4.71615438828611,4.59122976473541,4.71615438828611,25815.5670862686,0.0,1.0
1999-02-08,9.188,9.313,9.125,9.313,3000,4.59122976473541,4.65369207651076,4.55974875960063,4.65369207651076,6003.6202526206,0.0,1.0
1999-02-09,9.313,9.313,9.313,9.313,10200,4.65369207651076,4.65369207651076,4.65369207651076,4.65369207651076,20412.30885891,0.0,1.0
1999-02-10,9.25,9.25,9.063,9.063,1500,4.62221107137598,4.62221107137598,4.52876745296006,4.52876745296006,3001.8101263103,0.0,1.0
1999-02-11,9.25,9.375,9.188,9.188,2000,4.62221107137598,4.68467338315133,4.59122976473541,4.59122976473541,4002.41350174707,0.0,1.0
1999-02-12,9.125,9.25,9.125,9.25,500,4.55974875960063,4.62221107137598,4.55974875960063,4.62221107137598,1000.60337543677,0.0,1.0
1999-02-16,9.563,9.563,9.563,9.563,600,4.77861670006146,4.77861670006146,4.77861670006146,4.77861670006146,1200.72405052412,0.0,1.0
1999-02-17,9.688,9.688,9.688,9.688,300,4.84107901183681,4.84107901183681,4.84107901183681,4.84107901183681,600.36202526206,0.0,1.0
1999-02-18,9.688,9.688,9.563,9.563,1000,4.84107901183681,4.84107901183681,4.77861670006146,4.77861670006146,2001.20675087353,0.0,1.0
1999-02-19,9.688,9.688,9.688,9.688,900,4.84107901183681,4.84107901183681,4.84107901183681,4.84107901183681,1801.08607578618,0.0,1.0
1999-02-22,9.438,9.625,9.438,9.625,10700,4.71615438828611,4.80959800670203,4.71615438828611,4.80959800670203,21412.9122343468,0.0,1.0
1999-02-23,9.5,9.625,9.5,9.625,3400,4.74713569492668,4.80959800670203,4.74713569492668,4.80959800670203,6804.10295297002,0.0,1.0
1999-02-24,9.625,9.625,9.5,9.5,1200,4.80959800670203,4.80959800670203,4.74713569492668,4.74713569492668,2401.44810104824,0.0,1.0
1999-02-25,9.625,9.625,9.625,9.625,200,4.80959800670203,4.80959800670203,4.80959800670203,4.80959800670203,400.241350174707,0.0,1.0
1999-02-26,9.563,9.563,9.438,9.438,7800,4.77861670006146,4.77861670006146,4.71615438828611,4.71615438828611,15609.4126568136,0.0,1.0
1999-03-01,9.5,9.5,9.5,9.5,1400,4.74713569492668,4.74713569492668,4.74713569492668,4.74713569492668,2801.68945122295,0.0,1.0
1999-03-02,9.188,9.313,9.063,9.313,60300,4.59122976473541,4.65369207651076,4.52876745296006,4.65369207651076,120672.767077674,0.0,1.0
1999-03-03,9.313,9.375,9.313,9.375,1500,4.65369207651076,4.68467338315133,4.65369207651076,4.68467338315133,3001.8101263103,0.0,1.0
1999-03-04,9.313,9.313,9.25,9.313,4800,4.65369207651076,4.65369207651076,4.62221107137598,4.65369207651076,9605.79240419296,0.0,1.0
1999-03-05,9.313,9.313,9.313,9.313,200,4.65369207651076,4.65369207651076,4.65369207651076,4.65369207651076,400.241350174706,0.0,1.0
1999-03-08,9.563,9.563,9.563,9.563,9700,4.77861670006146,4.77861670006146,4.77861670006146,4.77861670006146,19411.7054834733,0.0,1.0
1999-03-09,9.625,9.625,9.563,9.563,6900,4.80959800670203,4.80959800670203,4.77861670006146,4.77861670006146,13808.3265810274,0.0,1.0
1999-03-10,9.688,9.688,9.5,9.5,400,4.84107901183681,4.84107901183681,4.74713569492668,4.74713569492668,800.482700349414,0.0,1.0
1999-03-11,10.13,10.13,9.688,9.688,63700,5.06194574627445,5.06194574627445,4.84107901183681,4.84107901183681,127476.870030644,0.0,1.0
1999-03-12,9.875,9.875,9.875,9.875,1900,4.93452263025274,4.93452263025274,4.93452263025274,4.93452263025274,3802.29282665971,0.0,1.0
1999-03-15,9.75,9.75,9.625,9.75,5000,4.87206031847739,4.87206031847739,4.80959800670203,4.87206031847739,10006.0337543677,0.0,1.0
1999-03-16,9.875,9.875,9.813,9.875,25500,4.93452263025274,4.93452263025274,4.90354132361216,4.93452263025274,51030.7721472751,0.0,1.0
1999-03-17,9.813,9.813,9.688,9.813,700,4.90354132361216,4.90354132361216,4.84107901183681,4.90354132361216,1400.84472561147,0.0,1.0
1999-03-18,9.75,9.75,9.563,9.625,9100,4.87206031847739,4.87206031847739,4.77861670006146,4.80959800670203,18210.9814329491,0.0,1.0
1999-03-19,9.875,9.875,9.875,9.875,700,4.93452263025274,4.93452263025274,4.93452263025274,4.93452263025274,1400.84472561147,0.0,1.0
1999-03-22,9.688,9.688,9.563,9.688,900,4.84107901183681,4.84107901183681,4.77861670006146,4.84107901183681,1801.08607578618,0.0,1.0
1999-03-23,9.375,9.563,9.375,9.563,4500,4.68467338315133,4.77861670006146,4.68467338315133,4.77861670006146,9005.4303789309,0.0,1.0
1999-03-24,9.38,9.38,9.38,9.38,0,4.68717187562235,4.68717187562235,4.68717187562235,4.68717187562235,0,0.0,1.0
1999-03-25,9.5,9.5,9.5,9.5,7600,4.74713569492668,4.74713569492668,4.74713569492668,4.74713569492668,15209.1713066389,0.0,1.0
1999-03-26,9.5,9.5,9.375,9.438,37000,4.74713569492668,4.74713569492668,4.68467338315133,4.71615438828611,74044.6497823208,0.0,1.0
1999-03-29,9.375,9.375,9.375,9.375,100,4.68467338315133,4.68467338315133,4.68467338315133,4.68467338315133,200.120675087353,0.0,1.0
1999-03-30,9.313,9.5,9.313,9.313,6600,4.65369207651076,4.74713569492668,4.65369207651076,4.65369207651076,13207.9645557653,0.0,1.0
1999-03-31,9.375,9.563,9.375,9.563,500,4.68467338315133,4.77861670006146,4.68467338315133,4.77861670006146,1000.60337543677,0.0,1.0
1999-04-01,9.625,9.625,9.5,9.5,2300,4.80959800670203,4.80959800670203,4.74713569492668,4.74713569492668,4602.77552700913,0.0,1.0
1999-04-05,9.75,9.75,9.5,9.5,900,4.87206031847739,4.87206031847739,4.74713569492668,4.74713569492668,1801.08607578618,0.0,1.0
1999-04-06,9.5,9.625,9.438,9.5,1400,4.74713569492668,4.80959800670203,4.71615438828611,4.74713569492668,2801.68945122295,0.0,1.0
1999-04-07,9.5,9.5,9.5,9.5,300,4.74713569492668,4.74713569492668,4.74713569492668,4.74713569492668,600.36202526206,0.0,1.0
1999-04-08,9.625,9.625,9.5,9.625,700,4.80959800670203,4.80959800670203,4.74713569492668,4.80959800670203,1400.84472561147,0.0,1.0
1999-04-09,9.688,9.688,9.5,9.625,39500,4.84107901183681,4.84107901183681,4.74713569492668,4.80959800670203,79047.6666595046,0.0,1.0
1999-04-12,9.5,9.5,9.375,9.5,2700,4.74713569492668,4.74713569492668,4.68467338315133,4.74713569492668,5403.25822735854,0.0,1.0
1999-04-13,9.5,9.5,9.5,9.5,0,4.74713569492668,4.74713569492668,4.74713569492668,4.74713569492668,0,0.0,1.0
1999-04-14,9.625,9.625,9.5,9.5,3600,4.80959800670203,4.80959800670203,4.74713569492668,4.74713569492668,7204.34430314473,0.0,1.0
1999-04-15,9.625,9.625,9.438,9.438,2000,4.80959800670203,4.80959800670203,4.71615438828611,4.71615438828611,4002.41350174707,0.0,1.0
1999-04-16,9.563,9.563,9.438,9.438,2000,4.77861670006146,4.77861670006146,4.71615438828611,4.71615438828611,4002.41350174707,0.0,1.0
1999-04-19,9.563,9.563,9.563,9.563,1000,4.77861670006146,4.77861670006146,4.77861670006146,4.77861670006146,2001.20675087353,0.0,1.0
1999-04-20,9.625,9.625,9.625,9.625,200,4.80959800670203,4.80959800670203,4.80959800670203,4.80959800670203,400.241350174707,0.0,1.0
1999-04-21,9.75,9.75,9.625,9.625,900,4.87206031847739,4.87206031847739,4.80959800670203,4.80959800670203,1801.08607578618,0.0,1.0
1999-04-22,9.75,9.75,9.75,9.75,6200,4.87206031847739,4.87206031847739,4.87206031847739,4.87206031847739,12407.4818554159,0.0,1.0
1999-04-23,9.625,9.813,9.625,9.813,58800,4.80959800670203,4.90354132361216,4.80959800670203,4.90354132361216,117670.956951364,0.0,1.0
1999-04-26,9.75,9.875,9.75,9.875,800,4.87206031847739,4.93452263025274,4.87206031847739,4.93452263025274,1600.96540069883,0.0,1.0
1999-04-27,10.0,10.0,9.875,9.875,600,4.99698494202809,4.99698494202809,4.93452263025274,4.93452263025274,1200.72405052412,0.0,1.0
1999-04-28,9.813,9.938,9.813,9.938,5700,4.90354132361216,4.96600363538751,4.90354132361216,4.96600363538751,11406.8784799791,0.0,1.0
1999-04-29,9.938,9.938,9.875,9.875,4700,4.96600363538751,4.96600363538751,4.93452263025274,4.93452263025274,9405.67172910561,0.0,1.0
1999-04-30,9.813,9.875,9.813,9.875,2100,4.90354132361216,4.93452263025274,4.90354132361216,4.93452263025274,4202.53417683442,0.0,1.0
1999-05-03,9.875,9.875,9.875,9.875,3500,4.93452263025274,4.93452263025274,4.93452263025274,4.93452263025274,7004.22362805736,0.0,1.0
1999-05-04,10.0,10.13,9.938,10.13,12000,4.99698494202809,5.06194574627445,4.96600363538751,5.06194574627445,24014.4810104824,0.0,1.0
1999-05-05,10.0,10.06,9.875,10.06,3900,4.99698494202809,5.02696685168026,4.93452263025274,5.02696685168026,7804.70632840678,0.0,1.0
1999-05-06,10.0,10.0,10.0,10.0,0,4.99698494202809,4.99698494202809,4.99698494202809,4.99698494202809,0,0.0,1.0
1999-05-07,9.875,10.0,9.875,10.0,300,4.93452263025274,4.99698494202809,4.93452263025274,4.99698494202809,600.362025262059,0.0,1.0
1999-05-10,9.688,9.875,9.688,9.688,3800,4.84107901183681,4.93452263025274,4.84107901183681,4.84107901183681,7604.58565331943,0.0,1.0
1999-05-11,9.688,9.75,9.563,9.563,3900,4.84107901183681,4.87206031847739,4.77861670006146,4.77861670006146,7804.70632840678,0.0,1.0
1999-05-12,9.375,9.375,9.375,9.375,300,4.68467338315133,4.68467338315133,4.68467338315133,4.68467338315133,600.36202526206,0.0,1.0
1999-05-13,9.438,9.438,9.438,9.438,1000,4.71615438828611,4.71615438828611,4.71615438828611,4.71615438828611,2001.20675087353,0.0,1.0
1999-05-14,9.625,9.625,9.5,9.563,14700,4.80959800670203,4.80959800670203,4.74713569492668,4.77861670006146,29417.739237841,0.0,1.0
1999-05-17,9.438,9.438,9.438,9.438,7800,4.71615438828611,4.71615438828611,4.71615438828611,4.71615438828611,15609.4126568136,0.0,1.0
1999-05-18,9.438,9.5,9.438,9.438,31800,4.71615438828611,4.74713569492668,4.71615438828611,4.71615438828611,63638.3746777783,0.0,1.0
1999-05-19,9.5,9.5,9.438,9.438,36500,4.74713569492668,4.74713569492668,4.71615438828611,4.71615438828611,73044.046406884,0.0,1.0
1999-05-20,9.438,9.563,9.438,9.563,12800,4.71615438828611,4.77861670006146,4.71615438828611,4.77861670006146,25615.4464111812,0.0,1.0
1999-05-21,9.5,9.5,9.438,9.5,4600,4.74713569492668,4.74713569492668,4.71615438828611,4.74713569492668,9205.55105401826,0.0,1.0
1999-05-24,9.313,9.438,9.313,9.438,1500,4.65369207651076,4.71615438828611,4.65369207651076,4.71615438828611,3001.8101263103,0.0,1.0
1999-05-25,9.25,9.25,9.188,9.25,15800,4.62221107137598,4.62221107137598,4.59122976473541,4.62221107137598,31619.0666638018,0.0,1.0
1999-05-26,9.25,9.25,9.125,9.25,34200,4.62221107137598,4.62221107137598,4.55974875960063,4.62221107137598,68441.2708798748,0.0,1.0
1999-05-27,9.125,9.125,9.125,9.125,700,4.55974875960063,4.55974875960063,4.55974875960063,4.55974875960063,1400.84472561147,0.0,1.0
1999-05-28,9.25,9.25,9.188,9.188,10100,4.62221107137598,4.62221107137598,4.59122976473541,4.59122976473541,20212.1881838227,0.0,1.0
1999-06-01,8.938,9.0,8.938,9.0,16300,4.46630514118471,4.49728644782528,4.46630514118471,4.49728644782528,32619.6700392386,0.0,1.0
1999-06-02,9.063,9.125,8.938,8.938,6300,4.52876745296006,4.55974875960063,4.46630514118471,4.46630514118471,12607.6025305032,0.0,1.0
1999-06-03,9.188,9.188,9.125,9.188,5800,4.59122976473541,4.59122976473541,4.55974875960063,4.59122976473541,11606.9991550665,0.0,1.0
1999-06-04,9.25,9.25,9.063,9.125,25500,4.62221107137598,4.62221107137598,4.52876745296006,4.55974875960063,51030.7721472751,0.0,1.0
1999-06-07,9.25,9.25,9.25,9.25,1200,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,2401.44810104824,0.0,1.0
1999-06-08,9.25,9.25,9.063,9.25,7300,4.62221107137598,4.62221107137598,4.52876745296006,4.62221107137598,14608.8092813768,0.0,1.0
1999-06-09,9.313,9.313,9.25,9.313,2900,4.65369207651076,4.65369207651076,4.62221107137598,4.65369207651076,5803.49957753324,0.0,1.0
1999-06-10,9.25,9.25,9.25,9.25,1000,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,2001.20675087353,0.0,1.0
1999-06-11,9.063,9.25,9.063,9.25,3200,4.52876745296006,4.62221107137598,4.52876745296006,4.62221107137598,6403.8616027953,0.0,1.0
1999-06-14,9.125,9.125,9.031,9.031,51400,4.55974875960063,4.55974875960063,4.51277710114557,4.51277710114557,102862.0269949,0.0,1.0
1999-06-15,9.188,9.188,9.188,9.188,2600,4.59122976473541,4.59122976473541,4.59122976473541,4.59122976473541,5203.13755227118,0.0,1.0
1999-06-16,8.938,9.125,8.938,9.125,8100,4.46630514118471,4.55974875960063,4.46630514118471,4.55974875960063,16209.7746820756,0.0,1.0
1999-06-17,9.125,9.125,8.938,8.938,1400,4.55974875960063,4.55974875960063,4.46630514118471,4.46630514118471,2801.68945122295,0.0,1.0
1999-06-18,9.125,9.125,9.125,9.125,100,4.55974875960063,4.55974875960063,4.55974875960063,4.55974875960063,200.120675087353,0.0,1.0
1999-06-21,9.25,9.25,9.063,9.25,4400,4.62221107137598,4.62221107137598,4.52876745296006,4.62221107137598,8805.30970384355,0.0,1.0
1999-06-22,9.25,9.25,9.25,9.25,7200,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,14408.6886062894,0.0,1.0
1999-06-23,9.063,9.063,8.875,9.0,9500,4.52876745296006,4.52876745296006,4.43482413604993,4.49728644782528,19011.4641332986,0.0,1.0
1999-06-24,9.25,9.438,9.063,9.063,62400,4.62221107137598,4.71615438828611,4.52876745296006,4.52876745296006,124875.301254509,0.0,1.0
1999-06-25,9.25,9.375,9.125,9.375,2700,4.62221107137598,4.68467338315133,4.55974875960063,4.68467338315133,5403.25822735854,0.0,1.0
1999-06-28,9.25,9.25,9.25,9.25,0,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,0,0.0,1.0
1999-06-29,9.25,9.25,9.25,9.25,0,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,0,0.0,1.0
1999-06-30,9.5,9.5,9.125,9.125,17800,4.74713569492668,4.74713569492668,4.55974875960063,4.55974875960063,35621.4801655489,0.0,1.0
1999-07-01,9.375,9.5,9.375,9.5,6000,4.68467338315133,4.74713569492668,4.68467338315133,4.74713569492668,12007.2405052412,0.0,1.0
1999-07-02,9.5,9.5,9.5,9.5,4400,4.74713569492668,4.74713569492668,4.74713569492668,4.74713569492668,8805.30970384355,0.0,1.0
1999-07-06,9.313,9.5,9.313,9.375,170000,4.65369207651076,4.74713569492668,4.65369207651076,4.68467338315133,340205.147648501,0.0,1.0
1999-07-07,9.313,9.313,9.313,9.313,900,4.65369207651076,4.65369207651076,4.65369207651076,4.65369207651076,1801.08607578618,0.0,1.0
1999-07-08,9.25,9.438,9.25,9.438,2700,4.62221107137598,4.71615438828611,4.62221107137598,4.71615438828611,5403.25822735854,0.0,1.0
1999-07-09,9.25,9.25,9.25,9.25,0,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,0,0.0,1.0
1999-07-12,9.375,9.375,9.188,9.375,800,4.68467338315133,4.68467338315133,4.59122976473541,4.68467338315133,1600.96540069883,0.0,1.0
1999-07-13,9.375,9.375,9.375,9.375,200,4.68467338315133,4.68467338315133,4.68467338315133,4.68467338315133,400.241350174707,0.0,1.0
1999-07-14,9.125,9.313,9.125,9.25,8700,4.55974875960063,4.65369207651076,4.55974875960063,4.62221107137598,17410.4987325997,0.0,1.0
1999-07-15,9.438,9.438,9.25,9.438,1400,4.71615438828611,4.71615438828611,4.62221107137598,4.71615438828611,2801.68945122295,0.0,1.0
1999-07-16,9.188,9.25,9.188,9.25,4400,4.59122976473541,4.62221107137598,4.59122976473541,4.62221107137598,8805.30970384354,0.0,1.0
1999-07-19,9.375,9.375,9.188,9.188,9900,4.68467338315133,4.68467338315133,4.59122976473541,4.59122976473541,19811.946833648,0.0,1.0
1999-07-20,9.375,9.438,9.188,9.438,7300,4.68467338315133,4.71615438828611,4.59122976473541,4.71615438828611,14608.8092813768,0.0,1.0
1999-07-21,9.188,9.375,9.188,9.188,1900,4.59122976473541,4.68467338315133,4.59122976473541,4.59122976473541,3802.29282665971,0.0,1.0
1999-07-22,9.188,9.375,9.188,9.188,35700,4.59122976473541,4.68467338315133,4.59122976473541,4.59122976473541,71443.0810061851,0.0,1.0
1999-07-23,9.125,9.313,9.125,9.25,26800,4.55974875960063,4.65369207651076,4.55974875960063,4.62221107137598,53632.3409234107,0.0,1.0
1999-07-26,9.125,9.25,9.125,9.25,200,4.55974875960063,4.62221107137598,4.55974875960063,4.62221107137598,400.241350174707,0.0,1.0
1999-07-27,9.375,9.375,9.188,9.188,6000,4.68467338315133,4.68467338315133,4.59122976473541,4.59122976473541,12007.2405052412,0.0,1.0
1999-07-28,9.25,9.375,9.25,9.375,1500,4.62221107137598,4.68467338315133,4.62221107137598,4.68467338315133,3001.8101263103,0.0,1.0
1999-07-29,9.125,9.188,9.125,9.125,12300,4.55974875960063,4.59122976473541,4.55974875960063,4.55974875960063,24614.8430357445,0.0,1.0
1999-07-30,9.25,9.25,9.25,9.25,4900,4.62221107137598,4.62221107137598,4.62221107137598,4.62221107137598,9805.91307928032,0.0,1.0
1999-08-02,9.0,9.063,9.0,9.063,2400,4.49728644782528,4.52876745296006,4.49728644782528,4.52876745296006,4802.89620209648,0.0,1.0
1999-08-03,9.125,9.125,8.938,8.938,3900,4.55974875960063,4.55974875960063,4.46630514118471,4.46630514118471,7804.70632840678,0.0,1.0
1999-08-04,9.0,9.125,9.0,9.125,11100,4.49728644782528,4.55974875960063,4.49728644782528,4.55974875960063,22213.3949346962,0.0,1.0
1999-08-05,9.125,9.188,9.125,9.188,14700,4.55974875960063,4.59122976473541,4.55974875960063,4.59122976473541,29417.7392378409,0.0,1.0
1999-08-06,9.0,9.063,9.0,9.063,800,4.49728644782528,4.52876745296006,4.49728644782528,4.52876745296006,1600.96540069883,0.0,1.0
1999-08-09,9.25,9.375,9.188,9.375,1900,4.62221107137598,4.68467338315133,4.59122976473541,4.68467338315133,3802.29282665971,0.0,1.0
1999-08-10,9.188,9.188,9.188,9.188,1400,4.59122976473541,4.59122976473541,4.59122976473541,4.59122976473541,2801.68945122295,0.0,1.0
1999-08-11,9.125,9.125,9.125,9.125,300,4.55974875960063,4.55974875960063,4.55974875960063,4.55974875960063,600.36202526206,0.0,1.0
1999-08-12,9.0,9.063,9.0,9.063,51200,4.49728644782528,4.52876745296006,4.49728644782528,4.52876745296006,102461.785644725,0.0,1.0
1999-08-13,9.125,9.25,9.125,9.25,4500,4.55974875960063,4.62221107137598,4.55974875960063,4.62221107137598,9005.4303789309,0.0,1.0
1999-08-16,9.063,9.063,9.063,9.063,1000,4.52876745296006,4.52876745296006,4.52876745296006,4.52876745296006,2001.20675087353,0.0,1.0
1999-08-17,9.188,9.25,9.063,9.063,500,4.59122976473541,4.62221107137598,4.52876745296006,4.52876745296006,1000.60337543677,0.0,1.0
1999-08-18,9.125,9.25,9.125,9.125,3200,4.55974875960063,4.62221107137598,4.55974875960063,4.55974875960063,6403.86160279531,0.0,1.0
1999-08-19,9.125,9.25,9.125,9.25,2400,4.55974875960063,4.62221107137598,4.55974875960063,4.62221107137598,4802.89620209648,0.0,1.0
1999-08-20,9.313,9.313,9.313,9.313,500,4.65369207651076,4.65369207651076,4.65369207651076,4.65369207651076,1000.60337543677,0.0,1.0
1999-08-23,9.313,9.438,9.313,9.375,1100,4.65369207651076,4.71615438828611,4.65369207651076,4.68467338315133,2201.32742596089,0.0,1.0
1999-08-24,9.313,9.438,9.313,9.313,1500,4.65369207651076,4.71615438828611,4.65369207651076,4.65369207651076,3001.8101263103,0.0,1.0
1999-08-25,9.313,9.313,9.188,9.188,1300,4.70476126261828,4.70476126261828,4.64161349521495,4.64161349521495,2573.32929859704,0.1022,1.0
1999-08-26,9.125,9.188,9.125,9.188,500,4.60978702044366,4.64161349521495,4.60978702044366,4.64161349521495,989.742037921937,0.0,1.0
1999-08-27,9.063,9.188,9.063,9.188,1100,4.57846572781161,4.64161349521495,4.57846572781161,4.64161349521495,2177.43248342826,0.0,1.0
1999-08-30,9.06,9.06,9.06,9.06,0,4.57695018139393,4.57695018139393,4.57695018139393,4.57695018139393,0,0.0,1.0
1999-08-31,9.125,9.125,9.063,9.063,800,4.60978702044366,4.60978702044366,4.57846572781161,4.57846572781161,1583.5872606751,0.0,1.0
1999-09-01,9.313,9.313,9.25,9.25,2600,4.70476126261828,4.70476126261828,4.672934787847,4.672934787847,5146.65859719407,0.0,1.0
1999-09-02,9.188,9.188,9.125,9.125,3100,4.64161349521495,4.64161349521495,4.60978702044366,4.60978702044366,6136.400635116,0.0,1.0
1999-09-03,9.063,9.063,9.063,9.063,300,4.57846572781161,4.57846572781161,4.57846572781161,4.57846572781161,593.845222753161,0.0,1.0
1999-09-07,9.125,9.313,9.125,9.313,5700,4.60978702044366,4.70476126261828,4.60978702044366,4.70476126261828,11283.0592323101,0.0,1.0
1999-09-08,9.125,9.188,9.063,9.063,8900,4.60978702044366,4.64161349521495,4.57846572781161,4.57846572781161,17617.4082750105,0.0,1.0
1999-09-09,9.188,9.188,9.188,9.188,500,4.64161349521495,4.64161349521495,4.64161349521495,4.64161349521495,989.742037921935,0.0,1.0
1999-09-10,9.125,9.125,9.125,9.125,500,4.60978702044366,4.60978702044366,4.60978702044366,4.60978702044366,989.742037921937,0.0,1.0
1999-09-13,9.063,9.063,8.938,8.938,8100,4.57846572781161,4.57846572781161,4.51531796040827,4.51531796040827,16033.8210143354,0.0,1.0
1999-09-14,9.0,9.0,9.0,9.0,400,4.54663925304033,4.54663925304033,4.54663925304033,4.54663925304033,791.793630337548,0.0,1.0
1999-09-15,8.813,8.938,8.813,8.938,2200,4.45217019300493,4.51531796040827,4.45217019300493,4.51531796040827,4354.86496685652,0.0,1.0
1999-09-16,8.875,8.875,8.875,8.875,100,4.48349148563699,4.48349148563699,4.48349148563699,4.48349148563699,197.948407584387,0.0,1.0
1999-09-17,8.75,8.75,8.688,8.688,2100,4.42034371823365,4.42034371823365,4.3890224256016,4.3890224256016,4156.91655927213,0.0,1.0
1999-09-20,8.938,8.938,8.938,8.938,5900,4.51531796040827,4.51531796040827,4.51531796040827,4.51531796040827,11678.9560474788,0.0,1.0
1999-09-21,8.875,8.875,8.875,8.875,7600,4.48349148563699,4.48349148563699,4.48349148563699,4.48349148563699,15044.0789764134,0.0,1.0
1999-09-22,8.75,8.75,8.688,8.688,700,4.42034371823365,4.42034371823365,4.3890224256016,4.3890224256016,1385.63885309071,0.0,1.0
1999-09-23,8.688,8.75,8.688,8.75,1600,4.3890224256016,4.42034371823365,4.3890224256016,4.42034371823365,3167.17452135019,0.0,1.0
1999-09-24,8.5,8.688,8.5,8.688,17000,4.29404818342698,4.3890224256016,4.29404818342698,4.3890224256016,33651.2292893458,0.0,1.0
1999-09-27,8.625,8.625,8.625,8.625,200,4.35719595083031,4.35719595083031,4.35719595083031,4.35719595083031,395.896815168774,0.0,1.0
1999-09-28,8.62,8.62,8.62,8.62,0,4.35467004013418,4.35467004013418,4.35467004013418,4.35467004013418,0,0.0,1.0
1999-09-29,8.625,8.625,8.625,8.625,900,4.35719595083031,4.35719595083031,4.35719595083031,4.35719595083031,1781.53566825949,0.0,1.0
1999-09-30,8.62,8.62,8.62,8.62,0,4.35467004013418,4.35467004013418,4.35467004013418,4.35467004013418,0,0.0,1.0
1999-10-01,8.813,8.813,8.813,8.813,200,4.45217019300493,4.45217019300493,4.45217019300493,4.45217019300493,395.896815168775,0.0,1.0
1999-10-04,8.875,8.875,8.875,8.875,2400,4.48349148563699,4.48349148563699,4.48349148563699,4.48349148563699,4750.76178202529,0.0,1.0
1999-10-05,8.688,8.688,8.563,8.688,2100,4.3890224256016,4.3890224256016,4.32587465819826,4.3890224256016,4156.91655927213,0.0,1.0
1999-10-06,8.688,8.875,8.688,8.688,4300,4.3890224256016,4.48349148563699,4.3890224256016,4.3890224256016,8511.78152612864,0.0,1.0
1999-10-07,8.625,8.688,8.5,8.688,85700,4.35719595083031,4.3890224256016,4.29404818342698,4.3890224256016,169641.78529982,0.0,1.0
1999-10-08,8.62,8.62,8.62,8.62,0,4.35467004013418,4.35467004013418,4.35467004013418,4.35467004013418,0,0.0,1.0
1999-10-11,8.62,8.62,8.62,8.62,0,4.35467004013418,4.35467004013418,4.35467004013418,4.35467004013418,0,0.0,1.0
1999-10-12,8.75,8.75,8.625,8.625,4500,4.42034371823365,4.42034371823365,4.35719595083031,4.35719595083031,8907.67834129742,0.0,1.0
1999-10-13,8.75,8.75,8.688,8.688,2000,4.42034371823365,4.42034371823365,4.3890224256016,4.3890224256016,3958.96815168774,0.0,1.0
1999-10-14,8.75,8.75,8.75,8.75,24700,4.42034371823365,4.42034371823365,4.42034371823365,4.42034371823365,48893.2566733436,0.0,1.0
1999-10-15,8.688,8.813,8.625,8.813,6700,4.3890224256016,4.45217019300493,4.35719595083031,4.45217019300493,13262.5433081539,0.0,1.0
1999-10-18,8.625,8.688,8.625,8.688,2300,4.35719595083031,4.3890224256016,4.35719595083031,4.3890224256016,4552.81337444091,0.0,1.0
1999-10-19,8.62,8.62,8.62,8.62,0,4.35467004013418,4.35467004013418,4.35467004013418,4.35467004013418,0,0.0,1.0
1999-10-20,8.625,8.625,8.625,8.625,500,4.35719595083031,4.35719595083031,4.35719595083031,4.35719595083031,989.742037921936,0.0,1.0
1999-10-21,8.625,8.813,8.625,8.813,5900,4.35719595083031,4.45217019300493,4.35719595083031,4.45217019300493,11678.9560474788,0.0,1.0
1999-10-22,8.563,8.688,8.563,8.688,1000,4.32587465819826,4.3890224256016,4.32587465819826,4.3890224256016,1979.48407584387,0.0,1.0
1999-10-25,8.56,8.56,8.56,8.56,0,4.32435911178058,4.32435911178058,4.32435911178058,4.32435911178058,0,0.0,1.0
1999-10-26,8.563,8.563,8.375,8.438,14900,4.32587465819826,4.32587465819826,4.23090041602364,4.26272689079492,29494.3127300737,0.0,1.0
1999-10-27,8.625,8.625,8.438,8.5,900,4.35719595083031,4.35719595083031,4.26272689079492,4.29404818342698,1781.53566825949,0.0,1.0
1999-10-28,8.625,8.625,8.625,8.625,200,4.35719595083031,4.35719595083031,4.35719595083031,4.35719595083031,395.896815168774,0.0,1.0
1999-10-29,8.5,8.563,8.5,8.563,5900,4.29404818342698,4.32587465819826,4.29404818342698,4.32587465819826,11678.9560474788,0.0,1.0
1999-11-01,8.563,8.625,8.563,8.625,4300,4.32587465819826,4.35719595083031,4.32587465819826,4.35719595083031,8511.78152612864,0.0,1.0
1999-11-02,8.75,8.75,8.563,8.563,1800,4.42034371823365,4.42034371823365,4.32587465819826,4.32587465819826,3563.07133651897,0.0,1.0
1999-11-03,8.625,8.625,8.563,8.625,69000,4.35719595083031,4.35719595083031,4.32587465819826,4.35719595083031,136584.401233227,0.0,1.0
1999-11-04,8.5,8.5,8.5,8.5,100,4.29404818342698,4.29404818342698,4.29404818342698,4.29404818342698,197.948407584387,0.0,1.0
1999-11-05,8.5,8.688,8.375,8.375,38600,4.29404818342698,4.3890224256016,4.23090041602364,4.23090041602364,76408.0853275733,0.0,1.0
1999-11-08,8.563,8.75,8.563,8.75,4300,4.32587465819826,4.42034371823365,4.32587465819826,4.42034371823365,8511.78152612864,0.0,1.0
1999-11-09,8.563,8.563,8.563,8.563,6000,4.32587465819826,4.32587465819826,4.32587465819826,4.32587465819826,11876.9044550632,0.0,1.0
1999-11-10,8.563,8.563,8.5,8.5,500,4.32587465819826,4.32587465819826,4.29404818342698,4.29404818342698,989.742037921935,0.0,1.0
1999-11-11,8.75,8.75,8.563,8.563,800,4.42034371823365,4.42034371823365,4.32587465819826,4.32587465819826,1583.5872606751,0.0,1.0
1999-11-12,8.438,8.688,8.438,8.5,13100,4.26272689079492,4.3890224256016,4.26272689079492,4.29404818342698,25931.2413935547,0.0,1.0
1999-11-15,8.563,8.625,8.563,8.625,2700,4.32587465819826,4.35719595083031,4.32587465819826,4.35719595083031,5344.60700477845,0.0,1.0
1999-11-16,8.563,8.563,8.563,8.563,1400,4.32587465819826,4.32587465819826,4.32587465819826,4.32587465819826,2771.27770618142,0.0,1.0
1999-11-17,8.563,8.563,8.563,8.563,400,4.32587465819826,4.32587465819826,4.32587465819826,4.32587465819826,791.793630337548,0.0,1.0
1999-11-18,8.75,8.75,8.688,8.688,15000,4.42034371823365,4.42034371823365,4.3890224256016,4.3890224256016,29692.2611376581,0.0,1.0
1999-11-19,8.625,8.625,8.625,8.625,3200,4.35719595083031,4.35719595083031,4.35719595083031,4.35719595083031,6334.34904270039,0.0,1.0
1999-11-22,8.438,8.563,8.375,8.563,12900,4.26272689079492,4.32587465819826,4.23090041602364,4.32587465819826,25535.3445783859,0.0,1.0
1999-11-23,8.438,8.438,8.438,8.438,700,4.26272689079492,4.26272689079492,4.26272689079492,4.26272689079492,1385.63885309071,0.0,1.0
1999-11-24,8.313,8.313,8.25,8.313,8900,4.19957912339158,4.19957912339158,4.1677526486203,4.19957912339158,17617.4082750105,0.0,1.0
1999-11-26,8.375,8.375,8.375,8.375,6000,4.23090041602364,4.23090041602364,4.23090041602364,4.23090041602364,11876.9044550632,0.0,1.0
1999-11-29,8.125,8.25,8.125,8.25,6400,4.10460488121696,4.1677526486203,4.10460488121696,4.1677526486203,12668.6980854008,0.0,1.0
1999-11-30,8.125,8.25,8.125,8.125,3500,4.10460488121696,4.1677526486203,4.10460488121696,4.10460488121696,6928.19426545355,0.0,1.0
1999-12-01,8.125,8.125,8.125,8.125,300,4.10460488121696,4.10460488121696,4.10460488121696,4.10460488121696,593.845222753162,0.0,1.0
1999-12-02,8.25,8.25,8.25,8.25,50100,4.1677526486203,4.1677526486203,4.1677526486203,4.1677526486203,99172.1521997779,0.0,1.0
1999-12-03,8.563,8.563,8.375,8.375,13600,4.32587465819826,4.32587465819826,4.23090041602364,4.23090041602364,26920.9834314766,0.0,1.0
1999-12-06,8.375,8.625,8.375,8.438,15400,4.23090041602364,4.35719595083031,4.23090041602364,4.26272689079492,30484.0547679956,0.0,1.0
1999-12-07,8.375,8.563,8.375,8.375,5000,4.23090041602364,4.32587465819826,4.23090041602364,4.23090041602364,9897.42037921935,0.0,1.0
1999-12-08,8.563,8.563,8.5,8.563,3700,4.32587465819826,4.32587465819826,4.29404818342698,4.32587465819826,7324.09108062232,0.0,1.0
1999-12-09,8.5,8.5,8.313,8.313,4000,4.29404818342698,4.29404818342698,4.19957912339158,4.19957912339158,7917.93630337548,0.0,1.0
1999-12-10,8.313,8.313,8.25,8.25,4400,4.19957912339158,4.19957912339158,4.1677526486203,4.1677526486203,8709.72993371304,0.0,1.0
1999-12-13,8.438,8.438,8.313,8.438,7000,4.26272689079492,4.26272689079492,4.19957912339158,4.26272689079492,13856.3885309071,0.0,1.0
1999-12-14,8.25,8.438,8.25,8.438,5000,4.1677526486203,4.26272689079492,4.1677526486203,4.26272689079492,9897.42037921935,0.0,1.0
1999-12-15,8.375,8.438,8.25,8.25,4000,4.23090041602364,4.26272689079492,4.1677526486203,4.1677526486203,7917.93630337548,0.0,1.0
1999-12-16,8.375,8.375,8.375,8.375,4400,4.23090041602364,4.23090041602364,4.23090041602364,4.23090041602364,8709.72993371303,0.0,1.0
1999-12-17,8.38,8.38,8.38,8.38,4800,4.23342632671977,4.23342632671977,4.23342632671977,4.23342632671977,9501.52356405059,0.0,1.0
1999-12-20,8.375,8.375,8.375,8.375,500,4.23090041602364,4.23090041602364,4.23090041602364,4.23090041602364,989.742037921935,0.0,1.0
1999-12-21,8.375,8.375,8.375,8.375,16900,4.23090041602364,4.23090041602364,4.23090041602364,4.23090041602364,33453.2808817614,0.0,1.0
1999-12-22,8.563,8.625,8.438,8.5,8100,4.32587465819826,4.35719595083031,4.26272689079492,4.29404818342698,16033.8210143353,0.0,1.0
1999-12-23,8.688,8.688,8.688,8.688,4700,4.3890224256016,4.3890224256016,4.3890224256016,4.3890224256016,9303.57515646619,0.0,1.0
1999-12-27,8.813,8.813,8.625,8.625,2400,4.45217019300493,4.45217019300493,4.35719595083031,4.35719595083031,4750.76178202529,0.0,1.0
1999-12-28,8.625,8.75,8.563,8.563,6400,4.35719595083031,4.42034371823365,4.32587465819826,4.32587465819826,12668.6980854008,0.0,1.0
1999-12-29,8.563,8.563,8.563,8.563,400,4.32587465819826,4.32587465819826,4.32587465819826,4.32587465819826,791.793630337548,0.0,1.0
1999-12-30,8.75,8.75,8.625,8.688,1800,4.42034371823365,4.42034371823365,4.35719595083031,4.3890224256016,3563.07133651897,0.0,1.0
1999-12-31,8.313,8.563,8.313,8.563,44600,4.19957912339158,4.32587465819826,4.19957912339158,4.32587465819826,88284.9897826367,0.0,1.0
2000-01-03,8.875,8.875,8.875,8.875,6700,4.48349148563699,4.48349148563699,4.48349148563699,4.48349148563699,13262.5433081539,0.0,1.0
2000-01-04,8.813,8.875,8.625,8.875,400,4.45217019300493,4.48349148563699,4.35719595083031,4.48349148563699,791.793630337549,0.0,1.0
2000-01-05,8.94,8.94,8.81,8.81,4700,4.51632832468672,4.51632832468672,4.45065464658725,4.45065464658725,9303.5751564662,0.0,1.0
2000-01-06,8.938,8.938,8.875,8.938,7700,4.51531796040827,4.51531796040827,4.48349148563699,4.51531796040827,15242.0273839978,0.0,1.0
2000-01-07,9.5,9.5,8.938,8.938,27100,4.79923032265368,4.79923032265368,4.51531796040827,4.51531796040827,53644.0184553689,0.0,1.0
2000-01-10,9.188,9.25,9.0,9.25,7500,4.64161349521495,4.672934787847,4.54663925304033,4.672934787847,14846.130568829,0.0,1.0
2000-01-11,9.188,9.188,9.125,9.188,5200,4.64161349521495,4.64161349521495,4.60978702044366,4.64161349521495,10293.3171943881,0.0,1.0
2000-01-12,9.0,9.0,8.813,9.0,6000,4.54663925304033,4.54663925304033,4.45217019300493,4.54663925304033,11876.9044550632,0.0,1.0
2000-01-13,9.0,9.0,9.0,9.0,300,4.54663925304033,4.54663925304033,4.54663925304033,4.54663925304033,593.845222753161,0.0,1.0
2000-01-14,8.875,9.0,8.875,8.875,12100,4.48349148563699,4.54663925304033,4.48349148563699,4.48349148563699,23951.7573177108,0.0,1.0
2000-01-18,8.5,8.563,8.438,8.563,3700,4.29404818342698,4.32587465819826,4.26272689079492,4.32587465819826,7324.09108062231,0.0,1.0
2000-01-19,8.625,8.625,8.375,8.5,13900,4.35719595083031,4.35719595083031,4.23090041602364,4.29404818342698,27514.8286542298,0.0,1.0
2000-01-20,8.375,8.688,8.375,8.688,2100,4.23090041602364,4.3890224256016,4.23090041602364,4.3890224256016,4156.91655927213,0.0,1.0
2000-01-21,8.313,8.5,8.313,8.313,6500,4.19957912339158,4.29404818342698,4.19957912339158,4.19957912339158,12866.6464929852,0.0,1.0
2000-01-24,8.563,8.625,8.438,8.438,7100,4.32587465819826,4.35719595083031,4.26272689079492,4.26272689079492,14054.3369384915,0.0,1.0
2000-01-25,8.375,8.375,8.188,8.188,1700,4.23090041602364,4.23090041602364,4.13643135598824,4.13643135598824,3365.12292893458,0.0,1.0
2000-01-26,8.375,8.375,8.313,8.313,10900,4.23090041602364,4.23090041602364,4.19957912339158,4.19957912339158,21576.3764266982,0.0,1.0
2000-01-27,8.188,8.25,8.188,8.188,3900,4.13643135598824,4.1677526486203,4.13643135598824,4.13643135598824,7719.98789579111,0.0,1.0
2000-01-28,8.0,8.188,8.0,8.188,13100,4.04145711381362,4.13643135598824,4.04145711381362,4.13643135598824,25931.2413935547,0.0,1.0
2000-01-31,8.125,8.125,8.125,8.125,1100,4.10460488121696,4.10460488121696,4.10460488121696,4.10460488121696,2177.43248342826,0.0,1.0
2000-02-01,7.875,7.938,7.875,7.875,4000,3.97830934641029,4.01013582118157,3.97830934641029,3.97830934641029,7917.93630337548,0.0,1.0
2000-02-02,7.938,7.938,7.875,7.875,20100,4.01013582118157,4.01013582118157,3.97830934641029,3.97830934641029,39787.6299244618,0.0,1.0
2000-02-03,7.813,7.813,7.813,7.813,3400,3.94698805377823,3.94698805377823,3.94698805377823,3.94698805377823,6730.24585786916,0.0,1.0
2000-02-04,7.625,7.625,7.375,7.625,11800,3.85201381160361,3.85201381160361,3.72571827679693,3.85201381160361,23357.9120949577,0.0,1.0
2000-02-07,7.375,7.438,7.375,7.438,16500,3.72571827679693,3.75754475156822,3.72571827679693,3.75754475156822,32661.4872514239,0.0,1.0
2000-02-08,7.75,7.75,7.5,7.563,74000,3.91516157900695,3.91516157900695,3.78886604420027,3.82069251897155,146481.821612446,0.0,1.0
2000-02-09,8.125,8.125,8.0,8.0,104900,4.10460488121696,4.10460488121696,4.04145711381362,4.04145711381362,207647.879556022,0.0,1.0
2000-02-10,8.125,8.188,8.125,8.125,16500,4.10460488121696,4.13643135598824,4.10460488121696,4.10460488121696,32661.4872514239,0.0,1.0
2000-02-11,7.75,7.938,7.688,7.875,6100,3.91516157900695,4.01013582118157,3.88384028637489,3.97830934641029,12074.8528626476,0.0,1.0
2000-02-14,8.188,8.188,8.0,8.188,19900,4.13643135598824,4.13643135598824,4.04145711381362,4.13643135598824,39391.7331092931,0.0,1.0
2000-02-15,7.813,7.938,7.75,7.75,2100,3.94698805377823,4.01013582118157,3.91516157900695,3.91516157900695,4156.91655927213,0.0,1.0
2000-02-16,7.938,8.0,7.875,7.875,19100,4.01013582118157,4.04145711381362,3.97830934641029,3.97830934641029,37808.1458486179,0.0,1.0
2000-02-17,8.063,8.063,7.875,7.875,8500,4.07328358858491,4.07328358858491,3.97830934641029,3.97830934641029,16825.6146446729,0.0,1.0
2000-02-18,7.938,7.938,7.938,7.938,11800,4.01013582118157,4.01013582118157,4.01013582118157,4.01013582118157,23357.9120949577,0.0,1.0
2000-02-22,7.813,8.0,7.813,8.0,3000,3.94698805377823,4.04145711381362,3.94698805377823,4.04145711381362,5938.45222753161,0.0,1.0
2000-02-23,7.75,7.938,7.75,7.813,5600,3.91516157900695,4.01013582118157,3.91516157900695,3.94698805377823,11085.1108247257,0.0,1.0
2000-02-24,7.625,7.625,7.625,7.625,1200,3.85201381160361,3.85201381160361,3.85201381160361,3.85201381160361,2375.38089101265,0.0,1.0
2000-02-25,7.625,7.625,7.625,7.625,300,3.85201381160361,3.85201381160361,3.85201381160361,3.85201381160361,593.845222753161,0.0,1.0
2000-02-28,7.688,7.688,7.5,7.688,3400,3.88384028637489,3.88384028637489,3.78886604420027,3.88384028637489,6730.24585786917,0.0,1.0
2000-02-29,7.75,7.75,7.563,7.75,3900,3.91516157900695,3.91516157900695,3.82069251897155,3.91516157900695,7719.98789579109,0.0,1.0
2000-03-01,7.625,7.625,7.625,7.625,2800,3.85201381160361,3.85201381160361,3.85201381160361,3.85201381160361,5542.55541236284,0.0,1.0
2000-03-02,7.813,7.813,7.563,7.563,1800,3.94698805377823,3.94698805377823,3.82069251897155,3.82069251897155,3563.07133651897,0.0,1.0
2000-03-03,7.438,7.688,7.438,7.625,25100,3.75754475156822,3.88384028637489,3.75754475156822,3.85201381160361,49685.0503036811,0.0,1.0
2000-03-06,7.25,7.438,7.25,7.25,8100,3.6625705093936,3.75754475156822,3.6625705093936,3.6625705093936,16033.8210143353,0.0,1.0
2000-03-07,7.063,7.063,7.063,7.063,2700,3.5681014493582,3.5681014493582,3.5681014493582,3.5681014493582,5344.60700477846,0.0,1.0
2000-03-08,7.25,7.25,7.063,7.063,23800,3.6625705093936,3.6625705093936,3.5681014493582,3.5681014493582,47111.7210050841,0.0,1.0
2000-03-09,7.375,7.375,7.25,7.313,4200,3.72571827679693,3.72571827679693,3.6625705093936,3.69439698416488,8313.83311854427,0.0,1.0
2000-03-10,7.563,7.563,7.313,7.563,1300,3.82069251897155,3.82069251897155,3.69439698416488,3.82069251897155,2573.32929859704,0.0,1.0
2000-03-13,7.438,7.625,7.438,7.625,1200,3.75754475156822,3.85201381160361,3.75754475156822,3.85201381160361,2375.38089101264,0.0,1.0
2000-03-14,7.688,7.688,7.625,7.688,8300,3.88384028637489,3.88384028637489,3.85201381160361,3.88384028637489,16429.7178295041,0.0,1.0
2000-03-15,7.75,7.75,7.75,7.75,1300,3.91516157900695,3.91516157900695,3.91516157900695,3.91516157900695,2573.32929859703,0.0,1.0
2000-03-16,7.875,7.875,7.75,7.75,500,3.97830934641029,3.97830934641029,3.91516157900695,3.91516157900695,989.742037921935,0.0,1.0
2000-03-17,7.75,7.75,7.688,7.688,1300,3.91516157900695,3.91516157900695,3.88384028637489,3.88384028637489,2573.32929859703,0.0,1.0
2000-03-20,7.688,7.938,7.688,7.938,2600,3.88384028637489,4.01013582118157,3.88384028637489,4.01013582118157,5146.65859719407,0.0,1.0
2000-03-21,7.438,7.5,7.438,7.5,6700,3.75754475156822,3.78886604420027,3.75754475156822,3.78886604420027,13262.5433081539,0.0,1.0
2000-03-22,7.625,7.625,7.625,7.625,10000,3.85201381160361,3.85201381160361,3.85201381160361,3.85201381160361,19794.8407584387,0.0,1.0
2000-03-23,7.75,7.75,7.5,7.75,15300,3.91516157900695,3.91516157900695,3.78886604420027,3.91516157900695,30286.1063604112,0.0,1.0
2000-03-24,7.813,7.813,7.688,7.813,10600,3.94698805377823,3.94698805377823,3.88384028637489,3.94698805377823,20982.531203945,0.0,1.0
2000-03-27,7.75,7.813,7.75,7.813,300,3.91516157900695,3.94698805377823,3.91516157900695,3.94698805377823,593.845222753161,0.0,1.0
2000-03-28,7.875,7.875,7.813,7.875,5800,3.97830934641029,3.97830934641029,3.94698805377823,3.97830934641029,11481.0076398944,0.0,1.0
2000-03-29,7.75,7.813,7.75,7.813,1600,3.91516157900695,3.94698805377823,3.91516157900695,3.94698805377823,3167.17452135019,0.0,1.0
2000-03-30,7.75,7.75,7.625,7.75,10700,3.91516157900695,3.91516157900695,3.85201381160361,3.91516157900695,21180.4796115294,0.0,1.0
2000-03-31,7.75,7.75,7.688,7.688,1500,3.91516157900695,3.91516157900695,3.88384028637489,3.88384028637489,2969.22611376581,0.0,1.0
2000-04-03,7.938,7.938,7.875,7.875,14800,4.01013582118157,4.01013582118157,3.97830934641029,3.97830934641029,29296.3643224893,0.0,1.0
2000-04-04,7.813,7.813,7.813,7.813,16200,3.94698805377823,3.94698805377823,3.94698805377823,3.94698805377823,32067.6420286707,0.0,1.0
2000-04-05,7.625,7.75,7.625,7.75,5900,3.85201381160361,3.91516157900695,3.85201381160361,3.91516157900695,11678.9560474788,0.0,1.0
2000-04-06,8.0,8.0,8.0,8.0,2400,4.04145711381362,4.04145711381362,4.04145711381362,4.04145711381362,4750.7617820253,0.0,1.0
2000-04-07,7.875,8.0,7.75,8.0,3400,3.97830934641029,4.04145711381362,3.91516157900695,4.04145711381362,6730.24585786915,0.0,1.0
2000-04-10,7.94,7.94,7.88,7.88,12000,4.01114618546002,4.01114618546002,3.98083525710642,3.98083525710642,23753.8089101265,0.0,1.0
2000-04-11,7.875,7.875,7.75,7.813,18100,3.97830934641029,3.97830934641029,3.91516157900695,3.94698805377823,35828.661772774,0.0,1.0
2000-04-12,7.75,7.875,7.75,7.875,1400,3.91516157900695,3.97830934641029,3.91516157900695,3.97830934641029,2771.27770618142,0.0,1.0
2000-04-13,7.75,7.75,7.75,7.75,3700,3.91516157900695,3.91516157900695,3.91516157900695,3.91516157900695,7324.09108062232,0.0,1.0
2000-04-14,7.625,7.625,7.5,7.625,27700,3.85201381160361,3.85201381160361,3.78886604420027,3.85201381160361,54831.7089008752,0.0,1.0
2000-04-17,7.813,7.813,7.563,7.563,1800,3.94698805377823,3.94698805377823,3.82069251897155,3.82069251897155,3563.07133651897,0.0,1.0
2000-04-18,7.813,7.813,7.813,7.813,700,3.94698805377823,3.94698805377823,3.94698805377823,3.94698805377823,1385.63885309071,0.0,1.0
2000-04-19,7.75,7.75,7.75,7.75,11600,3.91516157900695,3.91516157900695,3.91516157900695,3.91516157900695,22962.0152797889,0.0,1.0
2000-04-20,7.75,7.75,7.75,7.75,1000,3.91516157900695,3.91516157900695,3.91516157900695,3.91516157900695,1979.48407584387,0.0,1.0
2000-04-24,7.5,7.625,7.375,7.563,4200,3.78886604420027,3.85201381160361,3.72571827679693,3.82069251897155,8313.83311854426,0.0,1.0
2000-04-25,7.75,7.75,7.5,7.5,2200,3.91516157900695,3.91516157900695,3.78886604420027,3.78886604420027,4354.86496685651,0.0,1.0
2000-04-26,7.688,7.75,7.688,7.688,1700,3.88384028637489,3.91516157900695,3.88384028637489,3.88384028637489,3365.12292893458,0.0,1.0
2000-04-27,7.688,7.688,7.688,7.688,1500,3.88384028637489,3.88384028637489,3.88384028637489,3.88384028637489,2969.22611376581,0.0,1.0
2000-04-28,7.563,7.563,7.5,7.5,10700,3.82069251897155,3.82069251897155,3.78886604420027,3.78886604420027,21180.4796115294,0.0,1.0
2000-05-01,7.5,7.5,7.375,7.375,4200,3.78886604420027,3.78886604420027,3.72571827679693,3.72571827679693,8313.83311854426,0.0,1.0
2000-05-02,7.563,7.563,7.563,7.563,20800,3.82069251897155,3.82069251897155,3.82069251897155,3.82069251897155,41173.2687775526,0.0,1.0
2000-05-03,7.313,7.438,7.25,7.25,5800,3.69439698416488,3.75754475156822,3.6625705093936,3.6625705093936,11481.0076398944,0.0,1.0
2000-05-04,7.31,7.31,7.31,7.31,0,3.6928814377472,3.6928814377472,3.6928814377472,3.6928814377472,0,0.0,1.0
2000-05-05,7.31,7.31,7.31,7.31,0,3.6928814377472,3.6928814377472,3.6928814377472,3.6928814377472,0,0.0,1.0
2000-05-08,7.313,7.438,7.313,7.438,400,3.69439698416488,3.75754475156822,3.69439698416488,3.75754475156822,791.793630337548,0.0,1.0
2000-05-09,7.375,7.375,7.313,7.313,13200,3.72571827679693,3.72571827679693,3.69439698416488,3.69439698416488,26129.1898011391,0.0,1.0
2000-05-10,7.438,7.438,7.375,7.438,17800,3.75754475156822,3.75754475156822,3.72571827679693,3.75754475156822,35234.8165500209,0.0,1.0
2000-05-11,7.375,7.375,7.375,7.375,200,3.72571827679693,3.72571827679693,3.72571827679693,3.72571827679693,395.896815168775,0.0,1.0
2000-05-12,7.5,7.5,7.5,7.5,2100,3.78886604420027,3.78886604420027,3.78886604420027,3.78886604420027,4156.91655927213,0.0,1.0
2000-05-15,7.625,7.625,7.625,7.625,28100,3.85201381160361,3.85201381160361,3.85201381160361,3.85201381160361,55623.5025312128,0.0,1.0
2000-05-16,7.563,7.563,7.375,7.375,1400,3.82069251897155,3.82069251897155,3.72571827679693,3.72571827679693,2771.27770618142,0.0,1.0
2000-05-17,7.313,7.313,7.313,7.313,500,3.69439698416488,3.69439698416488,3.69439698416488,3.69439698416488,989.742037921935,0.0,1.0
2000-05-18,7.5,7.5,7.5,7.5,1100,3.78886604420027,3.78886604420027,3.78886604420027,3.78886604420027,2177.43248342826,0.0,1.0
2000-05-19,7.438,7.438,7.313,7.438,2500,3.75754475156822,3.75754475156822,3.69439698416488,3.75754475156822,4948.71018960967,0.0,1.0
2000-05-22,7.375,7.5,7.0,7.5,33500,3.72571827679693,3.78886604420027,3.53627497458692,3.78886604420027,66312.7165407698,0.0,1.0
2000-05-23,7.75,7.75,7.375,7.375,38300,3.91516157900695,3.91516157900695,3.72571827679693,3.72571827679693,75814.2401048202,0.0,1.0
2000-05-24,7.5,7.688,7.5,7.625,62600,3.78886604420027,3.88384028637489,3.78886604420027,3.85201381160361,123915.703147826,0.0,1.0
2000-05-25,7.625,7.625,7.438,7.5,12300,3.85201381160361,3.85201381160361,3.75754475156822,3.78886604420027,24347.6541328796,0.0,1.0
2000-05-26,7.75,7.75,7.5,7.625,8600,3.91516157900695,3.91516157900695,3.78886604420027,3.85201381160361,17023.5630522573,0.0,1.0
2000-05-30,8.0,8.0,7.75,7.875,19400,4.04145711381362,4.04145711381362,3.91516157900695,3.97830934641029,38401.9910713711,0.0,1.0
2000-05-31,7.94,7.94,7.88,7.88,15600,4.01114618546002,4.01114618546002,3.98083525710642,3.98083525710642,30879.9515831644,0.0,1.0
2000-06-01,7.688,7.938,7.688,7.75,7700,3.88384028637489,4.01013582118157,3.88384028637489,3.91516157900695,15242.0273839978,0.0,1.0
2000-06-02,8.063,8.063,7.875,7.875,7900,4.07328358858491,4.07328358858491,3.97830934641029,3.97830934641029,15637.9241991666,0.0,1.0
2000-06-05,7.875,8.125,7.875,8.063,3100,3.97830934641029,4.10460488121696,3.97830934641029,4.07328358858491,6136.40063511599,0.0,1.0
2000-06-06,8.25,8.25,8.0,8.0,5200,4.1677526486203,4.1677526486203,4.04145711381362,4.04145711381362,10293.3171943881,0.0,1.0
2000-06-07,8.313,8.313,8.063,8.313,26500,4.19957912339158,4.19957912339158,4.07328358858491,4.19957912339158,52456.3280098626,0.0,1.0
2000-06-08,8.375,8.375,8.25,8.25,7100,4.23090041602364,4.23090041602364,4.1677526486203,4.1677526486203,14054.3369384915,0.0,1.0
2000-06-09,8.125,8.125,8.125,8.125,100,4.10460488121696,4.10460488121696,4.10460488121696,4.10460488121696,197.948407584387,0.0,1.0
2000-06-12,8.375,8.375,8.125,8.125,13500,4.23090041602364,4.23090041602364,4.10460488121696,4.10460488121696,26723.0350238922,0.0,1.0
2000-06-13,8.375,8.375,8.25,8.25,9700,4.23090041602364,4.23090041602364,4.1677526486203,4.1677526486203,19200.9955356855,0.0,1.0
2000-06-14,8.375,8.375,8.375,8.375,800,4.23090041602364,4.23090041602364,4.23090041602364,4.23090041602364,1583.5872606751,0.0,1.0
2000-06-15,8.063,8.25,8.063,8.25,2100,4.07328358858491,4.1677526486203,4.07328358858491,4.1677526486203,4156.91655927213,0.0,1.0
2000-06-16,8.125,8.188,7.938,8.188,800,4.10460488121696,4.13643135598824,4.01013582118157,4.13643135598824,1583.5872606751,0.0,1.0
2000-06-19,8.063,8.25,8.063,8.25,21500,4.07328358858491,4.1677526486203,4.07328358858491,4.1677526486203,42558.9076306432,0.0,1.0
2000-06-20,8.0,8.0,7.938,7.938,6400,4.04145711381362,4.04145711381362,4.01013582118157,4.01013582118157,12668.6980854008,0.0,1.0
2000-06-21,8.063,8.063,8.063,8.063,300,4.07328358858491,4.07328358858491,4.07328358858491,4.07328358858491,593.845222753161,0.0,1.0
2000-06-22,7.938,7.938,7.813,7.813,2200,4.01013582118157,4.01013582118157,3.94698805377823,3.94698805377823,4354.86496685651,0.0,1.0
2000-06-23,8.0,8.0,7.813,7.813,65100,4.04145711381362,4.04145711381362,3.94698805377823,3.94698805377823,128864.413337436,0.0,1.0
2000-06-26,7.75,7.938,7.75,7.75,19400,3.91516157900695,4.01013582118157,3.91516157900695,3.91516157900695,38401.9910713711,0.0,1.0
2000-06-27,7.813,7.813,7.813,7.813,100,3.94698805377823,3.94698805377823,3.94698805377823,3.94698805377823,197.948407584387,0.0,1.0
2000-06-28,7.813,8.0,7.813,7.813,5900,3.94698805377823,4.04145711381362,3.94698805377823,3.94698805377823,11678.9560474788,0.0,1.0
2000-06-29,7.875,8.063,7.875,8.063,500,3.97830934641029,4.07328358858491,3.97830934641029,4.07328358858491,989.742037921935,0.0,1.0
2000-06-30,7.938,8.063,7.938,8.063,400,4.01013582118157,4.07328358858491,4.01013582118157,4.07328358858491,791.793630337548,0.0,1.0
2000-07-03,8.063,8.063,8.063,8.063,200,4.07328358858491,4.07328358858491,4.07328358858491,4.07328358858491,395.896815168774,0.0,1.0
2000-07-05,7.813,8.0,7.813,8.0,700,3.94698805377823,4.04145711381362,3.94698805377823,4.04145711381362,1385.63885309071,0.0,1.0
2000-07-06,7.813,7.813,7.813,7.813,7300,3.94698805377823,3.94698805377823,3.94698805377823,3.94698805377823,14450.2337536603,0.0,1.0
2000-07-07,7.813,7.938,7.813,7.813,16600,3.94698805377823,4.01013582118157,3.94698805377823,3.94698805377823,32859.4356590083,0.0,1.0
2000-07-10,7.75,7.938,7.75,7.75,11500,3.91516157900695,4.01013582118157,3.91516157900695,3.91516157900695,22764.0668722045,0.0,1.0
2000-07-11,7.75,7.938,7.75,7.938,1900,3.91516157900695,4.01013582118157,3.91516157900695,4.01013582118157,3761.01974410335,0.0,1.0
2000-07-12,7.813,7.813,7.688,7.688,11000,3.94698805377823,3.94698805377823,3.88384028637489,3.88384028637489,21774.3248342826,0.0,1.0
2000-07-13,7.688,7.813,7.688,7.75,4200,3.88384028637489,3.94698805377823,3.88384028637489,3.91516157900695,8313.83311854426,0.0,1.0
2000-07-14,7.625,7.813,7.625,7.813,1900,3.85201381160361,3.94698805377823,3.85201381160361,3.94698805377823,3761.01974410336,0.0,1.0
2000-07-17,7.688,7.813,7.688,7.813,21100,3.88384028637489,3.94698805377823,3.88384028637489,3.94698805377823,41767.1140003057,0.0,1.0
2000-07-18,7.75,7.75,7.625,7.625,2400,3.91516157900695,3.91516157900695,3.85201381160361,3.85201381160361,4750.76178202529,0.0,1.0
2000-07-19,7.688,7.688,7.625,7.625,1900,3.88384028637489,3.88384028637489,3.85201381160361,3.85201381160361,3761.01974410336,0.0,1.0
2000-07-20,7.688,7.813,7.625,7.75,19000,3.88384028637489,3.94698805377823,3.85201381160361,3.91516157900695,37610.1974410336,0.0,1.0
2000-07-21,7.875,7.875,7.75,7.813,2200,3.97830934641029,3.97830934641029,3.91516157900695,3.94698805377823,4354.86496685651,0.0,1.0
2000-07-24,8.125,8.125,8.0,8.0,12200,4.10460488121696,4.10460488121696,4.04145711381362,4.04145711381362,24149.7057252952,0.0,1.0
2000-07-25,8.0,8.125,8.0,8.125,1000,4.04145711381362,4.10460488121696,4.04145711381362,4.10460488121696,1979.48407584387,0.0,1.0
2000-07-26,8.125,8.188,8.125,8.188,1700,4.10460488121696,4.13643135598824,4.10460488121696,4.13643135598824,3365.12292893458,0.0,1.0
2000-07-27,8.125,8.125,8.125,8.125,400,4.10460488121696,4.10460488121696,4.10460488121696,4.10460488121696,791.793630337549,0.0,1.0
2000-07-28,8.0,8.063,8.0,8.063,1700,4.04145711381362,4.07328358858491,4.04145711381362,4.07328358858491,3365.12292893458,0.0,1.0
2000-07-31,8.0,8.0,7.875,7.938,1500,4.04145711381362,4.04145711381362,3.97830934641029,4.01013582118157,2969.22611376581,0.0,1.0
2000-08-01,8.0,8.125,8.0,8.0,20700,4.04145711381362,4.10460488121696,4.04145711381362,4.04145711381362,40975.3203699682,0.0,1.0
2000-08-02,7.938,8.125,7.938,8.125,3800,4.01013582118157,4.10460488121696,4.01013582118157,4.10460488121696,7522.03948820671,0.0,1.0
2000-08-03,8.0,8.0,7.75,7.75,2700,4.04145711381362,4.04145711381362,3.91516157900695,3.91516157900695,5344.60700477846,0.0,1.0
2000-08-04,8.0,8.0,7.813,7.813,1200,4.04145711381362,4.04145711381362,3.94698805377823,3.94698805377823,2375.38089101265,0.0,1.0
2000-08-07,8.125,8.125,8.063,8.063,1200,4.10460488121696,4.10460488121696,4.07328358858491,4.07328358858491,2375.38089101265,0.0,1.0
2000-08-08,8.0,8.125,8.0,8.125,600,4.04145711381362,4.10460488121696,4.04145711381362,4.10460488121696,1187.69044550632,0.0,1.0
2000-08-09,7.938,8.0,7.938,8.0,1500,4.01013582118157,4.04145711381362,4.01013582118157,4.04145711381362,2969.22611376581,0.0,1.0
2000-08-10,7.938,8.0,7.938,8.0,10200,4.01013582118157,4.04145711381362,4.01013582118157,4.04145711381362,20190.7375736075,0.0,1.0
2000-08-11,7.875,8.0,7.875,7.875,4600,3.97830934641029,4.04145711381362,3.97830934641029,3.97830934641029,9105.6267488818,0.0,1.0
2000-08-14,8.0,8.0,7.75,7.75,4000,4.04145711381362,4.04145711381362,3.91516157900695,3.91516157900695,7917.93630337549,0.0,1.0
2000-08-15,8.063,8.063,8.063,8.063,500,4.07328358858491,4.07328358858491,4.07328358858491,4.07328358858491,989.742037921935,0.0,1.0
2000-08-16,8.0,8.0,8.0,8.0,100,4.04145711381362,4.04145711381362,4.04145711381362,4.04145711381362,197.948407584387,0.0,1.0
2000-08-17,8.063,8.125,8.063,8.125,5700,4.07328358858491,4.10460488121696,4.07328358858491,4.10460488121696,11283.0592323101,0.0,1.0
2000-08-18,8.125,8.125,8.0,8.063,5200,4.10460488121696,4.10460488121696,4.04145711381362,4.07328358858491,10293.3171943881,0.0,1.0
2000-08-21,8.063,8.125,8.063,8.063,96600,4.07328358858491,4.10460488121696,4.07328358858491,4.07328358858491,191218.161726518,0.0,1.0
2000-08-22,8.063,8.063,8.0,8.0,3700,4.07328358858491,4.07328358858491,4.04145711381362,4.04145711381362,7324.09108062232,0.0,1.0
2000-08-23,8.0,8.0,8.0,8.0,900,4.04145711381362,4.04145711381362,4.04145711381362,4.04145711381362,1781.53566825949,0.0,1.0
2000-08-24,7.938,8.0,7.938,7.938,11500,4.03281849923285,4.06431695563905,4.03281849923285,4.03281849923285,22636.0298677873,0.0449,1.0
2000-08-25,7.94,7.94,7.94,7.94,0,4.03383457847176,4.03383457847176,4.03383457847176,4.03383457847176,0,0.0,1.0
2000-08-28,7.94,7.94,7.94,7.94,0,4.03383457847176,4.03383457847176,4.03383457847176,4.03383457847176,0,0.0,1.0
2000-08-29,7.875,7.875,7.875,7.875,6200,4.00081200320719,4.00081200320719,4.00081200320719,4.00081200320719,12203.7726243723,0.0,1.0
2000-08-30,7.75,7.813,7.75,7.813,1600,3.93730705077533,3.96931354680099,3.93730705077533,3.96931354680099,3149.36067725737,0.0,1.0
2000-08-31,7.75,7.875,7.688,7.875,3500,3.93730705077533,4.00081200320719,3.90580859436913,4.00081200320719,6889.22648150049,0.0,1.0
2000-09-01,7.875,7.875,7.688,7.688,18700,4.00081200320719,4.00081200320719,3.90580859436913,3.90580859436913,36808.1529154455,0.0,1.0
2000-09-05,7.813,7.875,7.813,7.875,13300,3.96931354680099,4.00081200320719,3.96931354680099,4.00081200320719,26179.0606297018,0.0,1.0
2000-09-06,7.688,7.75,7.688,7.75,9100,3.90580859436913,3.93730705077533,3.90580859436913,3.93730705077533,17911.9888519013,0.0,1.0
2000-09-07,7.813,7.813,7.688,7.75,12100,3.96931354680099,3.96931354680099,3.90580859436913,3.93730705077533,23817.0401217588,0.0,1.0
2000-09-08,7.75,7.75,7.75,7.75,3800,3.93730705077533,3.93730705077533,3.93730705077533,3.93730705077533,7479.73160848625,0.0,1.0
2000-09-11,7.375,7.625,7.125,7.625,93000,3.74679219347975,3.87380209834347,3.61978228861603,3.87380209834347,183056.589365584,0.0,1.0
2000-09-12,7.438,7.625,7.438,7.625,5000,3.77879868950541,3.87380209834347,3.77879868950541,3.87380209834347,9841.75211642926,0.0,1.0
2000-09-13,7.5,7.5,7.438,7.438,400,3.81029714591161,3.81029714591161,3.77879868950541,3.77879868950541,787.340169314342,0.0,1.0
2000-09-14,7.5,7.5,7.5,7.5,1100,3.81029714591161,3.81029714591161,3.81029714591161,3.81029714591161,2165.18546561444,0.0,1.0
2000-09-15,7.438,7.438,7.438,7.438,5500,3.77879868950541,3.77879868950541,3.77879868950541,3.77879868950541,10825.9273280722,0.0,1.0
2000-09-18,7.438,7.438,7.313,7.313,2800,3.77879868950541,3.77879868950541,3.71529373707355,3.71529373707355,5511.38118520039,0.0,1.0
2000-09-19,7.313,7.375,7.313,7.375,500,3.71529373707355,3.74679219347975,3.71529373707355,3.74679219347975,984.175211642926,0.0,1.0
2000-09-20,7.375,7.375,7.375,7.375,4000,3.74679219347975,3.74679219347975,3.74679219347975,3.74679219347975,7873.40169314342,0.0,1.0
2000-09-21,7.375,7.5,7.313,7.313,2500,3.74679219347975,3.81029714591161,3.71529373707355,3.71529373707355,4920.87605821464,0.0,1.0
2000-09-22,7.563,7.625,7.563,7.625,17100,3.84230364193727,3.87380209834347,3.84230364193727,3.87380209834347,33658.7922381881,0.0,1.0
2000-09-25,7.5,7.625,7.5,7.5,4600,3.81029714591161,3.87380209834347,3.81029714591161,3.81029714591161,9054.41194711493,0.0,1.0
2000-09-26,7.563,7.563,7.563,7.563,600,3.84230364193727,3.84230364193727,3.84230364193727,3.84230364193727,1181.01025397151,0.0,1.0
2000-09-27,7.625,7.625,7.625,7.625,400,3.87380209834347,3.87380209834347,3.87380209834347,3.87380209834347,787.340169314342,0.0,1.0
2000-09-28,7.688,7.688,7.688,7.688,1600,3.90580859436913,3.90580859436913,3.90580859436913,3.90580859436913,3149.36067725736,0.0,1.0
2000-09-29,7.688,7.75,7.563,7.688,8000,3.90580859436913,3.93730705077533,3.84230364193727,3.90580859436913,15746.8033862868,0.0,1.0
2000-10-02,7.438,7.688,7.438,7.688,17900,3.77879868950541,3.90580859436913,3.77879868950541,3.90580859436913,35233.4725768168,0.0,1.0
2000-10-03,7.813,7.938,7.563,7.563,57800,3.96931354680099,4.03281849923285,3.84230364193727,3.84230364193727,113770.654465922,0.0,1.0
2000-10-04,7.625,7.75,7.563,7.75,3200,3.87380209834347,3.93730705077533,3.84230364193727,3.93730705077533,6298.72135451473,0.0,1.0
2000-10-05,7.625,7.813,7.625,7.813,17300,3.87380209834347,3.96931354680099,3.87380209834347,3.96931354680099,34052.4623228453,0.0,1.0
2000-10-06,7.62,7.62,7.62,7.62,0,3.8712619002462,3.8712619002462,3.8712619002462,3.8712619002462,0,0.0,1.0
2000-10-09,7.563,7.563,7.563,7.563,200,3.84230364193727,3.84230364193727,3.84230364193727,3.84230364193727,393.670084657171,0.0,1.0
2000-10-10,7.375,7.563,7.375,7.375,2100,3.74679219347975,3.84230364193727,3.74679219347975,3.74679219347975,4133.53588890029,0.0,1.0
2000-10-11,7.5,7.5,7.375,7.375,1000,3.81029714591161,3.81029714591161,3.74679219347975,3.74679219347975,1968.35042328585,0.0,1.0
2000-10-12,7.25,7.25,7.25,7.25,5100,3.68328724104789,3.68328724104789,3.68328724104789,3.68328724104789,10038.5871587579,0.0,1.0
2000-10-13,7.063,7.25,7.063,7.125,8400,3.58828383220983,3.68328724104789,3.58828383220983,3.61978228861603,16534.1435556012,0.0,1.0
2000-10-16,7.188,7.25,7.0,7.125,4700,3.65178878464169,3.68328724104789,3.55627733618417,3.61978228861603,9251.24698944351,0.0,1.0
2000-10-17,7.0,7.063,7.0,7.0,13200,3.55627733618417,3.58828383220983,3.55627733618417,3.55627733618417,25982.2255873733,0.0,1.0
2000-10-18,6.813,6.813,6.813,6.813,2500,3.46127392734611,3.46127392734611,3.46127392734611,3.46127392734611,4920.87605821463,0.0,1.0
2000-10-19,6.875,6.875,6.75,6.813,12500,3.49277238375231,3.49277238375231,3.42926743132045,3.46127392734611,24604.3802910732,0.0,1.0
2000-10-20,6.875,6.875,6.875,6.875,5000,3.49277238375231,3.49277238375231,3.49277238375231,3.49277238375231,9841.75211642927,0.0,1.0
2000-10-23,6.875,6.875,6.813,6.813,1900,3.49277238375231,3.49277238375231,3.46127392734611,3.46127392734611,3739.86580424312,0.0,1.0
2000-10-24,6.875,6.875,6.875,6.875,400,3.49277238375231,3.49277238375231,3.49277238375231,3.49277238375231,787.340169314342,0.0,1.0
2000-10-25,6.813,6.875,6.813,6.813,800,3.46127392734611,3.49277238375231,3.46127392734611,3.46127392734611,1574.68033862868,0.0,1.0
2000-10-26,6.875,6.938,6.875,6.938,9600,3.49277238375231,3.52477887977797,3.49277238375231,3.52477887977797,18896.1640635442,0.0,1.0
2000-10-27,7.0,7.0,6.875,6.875,12200,3.55627733618417,3.55627733618417,3.49277238375231,3.49277238375231,24013.8751640874,0.0,1.0
2000-10-30,7.0,7.0,7.0,7.0,0,3.55627733618417,3.55627733618417,3.55627733618417,3.55627733618417,0,0.0,1.0
2000-10-31,7.188,7.25,7.063,7.063,18600,3.65178878464169,3.68328724104789,3.58828383220983,3.58828383220983,36611.3178731169,0.0,1.0
2000-11-01,7.19,7.19,7.19,7.19,0,3.6528048638806,3.6528048638806,3.6528048638806,3.6528048638806,0,0.0,1.0
2000-11-02,7.375,7.375,7.375,7.375,600,3.74679219347975,3.74679219347975,3.74679219347975,3.74679219347975,1181.01025397151,0.0,1.0
2000-11-03,7.313,7.313,7.313,7.313,200,3.71529373707355,3.71529373707355,3.71529373707355,3.71529373707355,393.670084657171,0.0,1.0
2000-11-06,7.313,7.313,7.313,7.313,300,3.71529373707355,3.71529373707355,3.71529373707355,3.71529373707355,590.505126985756,0.0,1.0
2000-11-07,7.313,7.313,7.313,7.313,1100,3.71529373707355,3.71529373707355,3.71529373707355,3.71529373707355,2165.18546561444,0.0,1.0
2000-11-08,7.313,7.313,7.313,7.313,10000,3.71529373707355,3.71529373707355,3.71529373707355,3.71529373707355,19683.5042328585,0.0,1.0
2000-11-09,7.375,7.375,7.375,7.375,10000,3.74679219347975,3.74679219347975,3.74679219347975,3.74679219347975,19683.5042328585,0.0,1.0
2000-11-10,7.313,7.313,7.313,7.313,500,3.71529373707355,3.71529373707355,3.71529373707355,3.71529373707355,984.175211642926,0.0,1.0
2000-11-13,7.25,7.313,7.188,7.313,8400,3.68328724104789,3.71529373707355,3.65178878464169,3.71529373707355,16534.1435556012,0.0,1.0
2000-11-14,7.188,7.188,7.125,7.188,295000,3.65178878464169,3.65178878464169,3.61978228861603,3.65178878464169,580663.374869326,0.0,1.0
2000-11-15,7.25,7.25,7.25,7.25,700,3.68328724104789,3.68328724104789,3.68328724104789,3.68328724104789,1377.8452963001,0.0,1.0
2000-11-16,7.25,7.313,7.25,7.313,10200,3.68328724104789,3.71529373707355,3.68328724104789,3.71529373707355,20077.1743175157,0.0,1.0
2000-11-17,7.25,7.25,7.25,7.25,0,3.68328724104789,3.68328724104789,3.68328724104789,3.68328724104789,0,0.0,1.0
2000-11-20,7.25,7.25,7.25,7.25,0,3.68328724104789,3.68328724104789,3.68328724104789,3.68328724104789,0,0.0,1.0
2000-11-21,7.063,7.25,7.063,7.25,600,3.58828383220983,3.68328724104789,3.58828383220983,3.68328724104789,1181.01025397151,0.0,1.0
2000-11-22,7.188,7.188,7.0,7.063,700,3.65178878464169,3.65178878464169,3.55627733618417,3.58828383220983,1377.8452963001,0.0,1.0
2000-11-24,7.125,7.125,7.063,7.063,5700,3.61978228861603,3.61978228861603,3.58828383220983,3.58828383220983,11219.5974127294,0.0,1.0
2000-11-27,7.125,7.125,7.063,7.125,41500,3.61978228861603,3.61978228861603,3.58828383220983,3.61978228861603,81686.5425663629,0.0,1.0
2000-11-28,7.125,7.125,7.063,7.063,1400,3.61978228861603,3.61978228861603,3.58828383220983,3.58828383220983,2755.6905926002,0.0,1.0
2000-11-29,7.125,7.188,7.125,7.188,7000,3.61978228861603,3.65178878464169,3.61978228861603,3.65178878464169,13778.452963001,0.0,1.0
2000-11-30,7.0,7.125,7.0,7.063,3600,3.55627733618417,3.61978228861603,3.55627733618417,3.58828383220983,7086.06152382907,0.0,1.0
2000-12-01,7.0,7.0,7.0,7.0,2000,3.55627733618417,3.55627733618417,3.55627733618417,3.55627733618417,3936.70084657171,0.0,1.0
2000-12-04,7.188,7.313,7.125,7.125,3800,3.65178878464169,3.71529373707355,3.61978228861603,3.61978228861603,7479.73160848624,0.0,1.0
2000-12-05,7.125,7.188,7.125,7.125,15400,3.61978228861603,3.65178878464169,3.61978228861603,3.61978228861603,30312.5965186021,0.0,1.0
2000-12-06,7.188,7.188,7.188,7.188,13800,3.65178878464169,3.65178878464169,3.65178878464169,3.65178878464169,27163.2358413448,0.0,1.0
2000-12-07,7.188,7.188,7.188,7.188,1700,3.65178878464169,3.65178878464169,3.65178878464169,3.65178878464169,3346.19571958595,0.0,1.0
2000-12-08,7.188,7.188,7.125,7.125,10500,3.65178878464169,3.65178878464169,3.61978228861603,3.61978228861603,20667.6794445015,0.0,1.0
2000-12-11,7.188,7.188,7.188,7.188,6400,3.65178878464169,3.65178878464169,3.65178878464169,3.65178878464169,12597.4427090295,0.0,1.0
2000-12-12,7.188,7.188,7.125,7.125,6200,3.65178878464169,3.65178878464169,3.61978228861603,3.61978228861603,12203.7726243723,0.0,1.0
2000-12-13,7.188,7.188,7.188,7.188,400,3.65178878464169,3.65178878464169,3.65178878464169,3.65178878464169,787.340169314341,0.0,1.0
2000-12-14,7.188,7.25,7.188,7.188,7000,3.65178878464169,3.68328724104789,3.65178878464169,3.65178878464169,13778.452963001,0.0,1.0
2000-12-15,7.25,7.25,7.25,7.25,7700,3.68328724104789,3.68328724104789,3.68328724104789,3.68328724104789,15156.2982593011,0.0,1.0
2000-12-18,7.25,7.25,7.25,7.25,1000,3.68328724104789,3.68328724104789,3.68328724104789,3.68328724104789,1968.35042328585,0.0,1.0
2000-12-19,7.188,7.25,7.188,7.25,1600,3.65178878464169,3.68328724104789,3.65178878464169,3.68328724104789,3149.36067725736,0.0,1.0
2000-12-20,7.313,7.313,7.313,7.313,100,3.71529373707355,3.71529373707355,3.71529373707355,3.71529373707355,196.835042328585,0.0,1.0
2000-12-21,7.188,7.188,7.188,7.188,100,3.65178878464169,3.65178878464169,3.65178878464169,3.65178878464169,196.835042328585,0.0,1.0
2000-12-22,7.375,7.375,7.375,7.375,3500,3.74679219347975,3.74679219347975,3.74679219347975,3.74679219347975,6889.22648150049,0.0,1.0
2000-12-26,7.56,7.62,7.5,7.5,1400,3.8407795230789,3.8712619002462,3.81029714591161,3.81029714591161,2755.6905926002,0.0,1.0
2000-12-27,7.625,7.625,7.438,7.625,6200,3.87380209834347,3.87380209834347,3.77879868950541,3.87380209834347,12203.7726243723,0.0,1.0
2000-12-28,7.688,7.688,7.5,7.688,2300,3.90580859436913,3.90580859436913,3.81029714591161,3.90580859436913,4527.20597355746,0.0,1.0
2000-12-29,7.563,7.688,7.5,7.5,18800,3.84230364193727,3.90580859436913,3.81029714591161,3.81029714591161,37004.987957774,0.0,1.0
2001-01-02,7.75,7.75,7.625,7.625,11100,3.93730705077533,3.93730705077533,3.87380209834347,3.87380209834347,21848.689698473,0.0,1.0
2001-01-03,7.688,7.688,7.5,7.688,42000,3.90580859436913,3.90580859436913,3.81029714591161,3.90580859436913,82670.7177780058,0.0,1.0
2001-01-04,7.75,7.75,7.625,7.625,13400,3.93730705077533,3.93730705077533,3.87380209834347,3.87380209834347,26375.8956720305,0.0,1.0
2001-01-05,7.813,7.938,7.813,7.938,3100,3.96931354680099,4.03281849923285,3.96931354680099,4.03281849923285,6101.88631218614,0.0,1.0
2001-01-08,7.75,7.875,7.75,7.875,14000,3.93730705077533,4.00081200320719,3.93730705077533,4.00081200320719,27556.905926002,0.0,1.0
2001-01-09,7.813,7.813,7.813,7.813,1900,3.96931354680099,3.96931354680099,3.96931354680099,3.96931354680099,3739.86580424312,0.0,1.0
2001-01-10,7.875,7.938,7.875,7.875,5200,4.00081200320719,4.03281849923285,4.00081200320719,4.00081200320719,10235.4222010864,0.0,1.0
2001-01-11,7.813,7.813,7.813,7.813,4200,3.96931354680099,3.96931354680099,3.96931354680099,3.96931354680099,8267.07177780058,0.0,1.0
2001-01-12,7.813,7.813,7.813,7.813,1000,3.96931354680099,3.96931354680099,3.96931354680099,3.96931354680099,1968.35042328585,0.0,1.0
2001-01-16,7.75,8.0,7.75,8.0,6700,3.93730705077533,4.06431695563905,3.93730705077533,4.06431695563905,13187.9478360152,0.0,1.0
2001-01-17,7.875,7.875,7.875,7.875,7400,4.00081200320719,4.00081200320719,4.00081200320719,4.00081200320719,14565.7931323153,0.0,1.0
2001-01-18,7.875,7.938,7.875,7.938,12600,4.00081200320719,4.03281849923285,4.00081200320719,4.03281849923285,24801.2153334018,0.0,1.0
2001-01-19,7.938,7.938,7.75,7.75,6100,4.03281849923285,4.03281849923285,3.93730705077533,3.93730705077533,12006.9375820437,0.0,1.0
2001-01-22,7.75,7.813,7.75,7.813,3600,3.93730705077533,3.96931354680099,3.93730705077533,3.96931354680099,7086.06152382908,0.0,1.0
2001-01-23,7.938,7.938,7.75,7.875,4200,4.03281849923285,4.03281849923285,3.93730705077533,4.00081200320719,8267.07177780058,0.0,1.0
2001-01-24,7.75,7.75,7.75,7.75,2800,3.93730705077533,3.93730705077533,3.93730705077533,3.93730705077533,5511.38118520039,0.0,1.0
2001-01-25,7.563,7.563,7.563,7.563,500,3.84230364193727,3.84230364193727,3.84230364193727,3.84230364193727,984.175211642927,0.0,1.0
2001-01-26,7.563,7.625,7.563,7.625,5600,3.84230364193727,3.87380209834347,3.84230364193727,3.87380209834347,11022.7623704008,0.0,1.0
2001-01-29,7.6,7.6,7.6,7.6,7500,3.8611011078571,3.8611011078571,3.8611011078571,3.8611011078571,14762.6281746439,0.0,1.0
2001-01-30,7.76,7.76,7.6,7.6,19200,3.94238744696988,3.94238744696988,3.8611011078571,3.8611011078571,37792.3281270884,0.0,1.0
2001-01-31,7.89,7.89,7.89,7.89,1200,4.00843259749901,4.00843259749901,4.00843259749901,4.00843259749901,2362.02050794303,0.0,1.0
2001-02-01,8.19,8.19,8.08,8.08,8400,4.16084448333548,4.16084448333548,4.10496012519544,4.10496012519544,16534.1435556012,0.0,1.0
2001-02-02,8.14,8.14,8.14,8.14,10200,4.13544250236273,4.13544250236273,4.13544250236273,4.13544250236273,20077.1743175157,0.0,1.0
2001-02-05,8.2,8.2,8.06,8.06,1100,4.16592487953003,4.16592487953003,4.09479933280634,4.09479933280634,2165.18546561444,0.0,1.0
2001-02-06,8.02,8.2,8.02,8.2,1100,4.07447774802815,4.16592487953003,4.07447774802815,4.16592487953003,2165.18546561444,0.0,1.0
2001-02-07,8.1,8.1,8.1,8.1,200,4.11512091758454,4.11512091758454,4.11512091758454,4.11512091758454,393.670084657171,0.0,1.0
2001-02-08,8.13,8.18,8.13,8.13,3200,4.13036210616819,4.15576408714093,4.13036210616819,4.13036210616819,6298.72135451473,0.0,1.0
2001-02-09,8.13,8.13,8.13,8.13,0,4.13036210616819,4.13036210616819,4.13036210616819,4.13036210616819,0,0.0,1.0
2001-02-12,8.25,8.25,8.01,8.01,11500,4.19132686050277,4.19132686050277,4.0693973518336,4.0693973518336,22636.0298677873,0.0,1.0
2001-02-13,8.3,8.34,8.3,8.3,1700,4.21672884147551,4.23705042625371,4.21672884147551,4.21672884147551,3346.19571958596,0.0,1.0
2001-02-14,8.12,8.2,8.12,8.18,1300,4.12528170997364,4.16592487953003,4.12528170997364,4.15576408714093,2558.85555027161,0.0,1.0
2001-02-15,8.15,8.15,8.1,8.1,200,4.14052289855728,4.14052289855728,4.11512091758454,4.11512091758454,393.670084657171,0.0,1.0
2001-02-16,8.35,8.35,8.2,8.2,10600,4.24213082244826,4.24213082244826,4.16592487953003,4.16592487953003,20864.51448683,0.0,1.0
2001-02-20,8.4,8.5,8.35,8.35,11600,4.267532803421,4.31833676536649,4.24213082244826,4.24213082244826,22832.8649101159,0.0,1.0
2001-02-21,8.51,8.6,8.5,8.6,900,4.32341716156104,4.36914072731198,4.31833676536649,4.36914072731198,1771.51538095727,0.0,1.0
2001-02-22,8.35,8.35,8.35,8.35,1300,4.24213082244826,4.24213082244826,4.24213082244826,4.24213082244826,2558.85555027161,0.0,1.0
2001-02-23,8.42,8.45,8.38,8.38,23200,4.2776935958101,4.29293478439375,4.25737201103191,4.25737201103191,45665.7298202318,0.0,1.0
2001-02-26,8.4,8.5,8.35,8.5,4500,4.267532803421,4.31833676536649,4.24213082244826,4.31833676536649,8857.57690478635,0.0,1.0
2001-02-27,8.46,8.6,8.45,8.45,13600,4.2980151805883,4.36914072731198,4.29293478439375,4.29293478439375,26769.5657566876,0.0,1.0
2001-02-28,8.55,8.6,8.55,8.6,14300,4.34373874633924,4.36914072731198,4.34373874633924,4.36914072731198,28147.4110529877,0.0,1.0
2001-03-01,8.5,8.55,8.5,8.5,4900,4.31833676536649,4.34373874633924,4.31833676536649,4.31833676536649,9644.91707410069,0.0,1.0
2001-03-02,8.6,8.6,8.5,8.5,17200,4.36914072731198,4.36914072731198,4.31833676536649,4.31833676536649,33855.6272805167,0.0,1.0
2001-03-05,8.5,8.5,8.41,8.5,4000,4.31833676536649,4.31833676536649,4.27261319961555,4.31833676536649,7873.40169314342,0.0,1.0
2001-03-06,8.5,8.55,8.45,8.5,9200,4.31833676536649,4.34373874633924,4.29293478439375,4.31833676536649,18108.8238942299,0.0,1.0
2001-03-07,8.65,8.65,8.5,8.65,17400,4.39454270828472,4.39454270828472,4.31833676536649,4.39454270828472,34249.2973651739,0.0,1.0
2001-03-08,8.69,8.7,8.55,8.7,7700,4.41486429306292,4.41994468925747,4.34373874633924,4.41994468925747,15156.2982593011,0.0,1.0
2001-03-09,8.62,8.62,8.62,8.62,1100,4.37930151970108,4.37930151970108,4.37930151970108,4.37930151970108,2165.18546561444,0.0,1.0
2001-03-12,8.5,8.55,8.47,8.5,6300,4.31833676536649,4.34373874633924,4.30309557678284,4.31833676536649,12400.6076667009,0.0,1.0
2001-03-13,8.5,8.5,8.35,8.35,300,4.31833676536649,4.31833676536649,4.24213082244826,4.24213082244826,590.505126985757,0.0,1.0
2001-03-14,8.15,8.4,8.15,8.3,11400,4.14052289855728,4.267532803421,4.14052289855728,4.21672884147551,22439.1948254588,0.0,1.0
2001-03-15,8.15,8.3,8.15,8.2,9000,4.14052289855728,4.21672884147551,4.14052289855728,4.16592487953003,17715.1538095727,0.0,1.0
2001-03-16,7.95,8.05,7.9,8.05,23500,4.03891497466631,4.08971893661179,4.01351299369356,4.08971893661179,46256.2349472175,0.0,1.0
2001-03-19,7.83,7.95,7.83,7.95,3300,3.97795022033172,4.03891497466631,3.97795022033172,4.03891497466631,6495.55639684332,0.0,1.0
2001-03-20,8.08,8.08,7.9,7.9,8000,4.10496012519544,4.10496012519544,4.01351299369356,4.01351299369356,15746.8033862868,0.0,1.0
2001-03-21,7.9,7.9,7.78,7.78,1900,4.01351299369356,4.01351299369356,3.95254823935898,3.95254823935898,3739.86580424313,0.0,1.0
2001-03-22,7.6,7.7,7.6,7.7,32600,3.8611011078571,3.91190506980259,3.8611011078571,3.91190506980259,64168.2237991188,0.0,1.0
2001-03-23,7.75,7.95,7.75,7.75,2400,3.93730705077533,4.03891497466631,3.93730705077533,3.93730705077533,4724.04101588605,0.0,1.0
2001-03-26,7.9,7.9,7.87,7.87,1100,4.01351299369356,4.01351299369356,3.99827180510992,3.99827180510992,2165.18546561444,0.0,1.0
2001-03-27,8.0,8.1,8.0,8.1,1600,4.06431695563905,4.11512091758454,4.06431695563905,4.11512091758454,3149.36067725737,0.0,1.0
2001-03-28,7.95,7.95,7.95,7.95,100,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,196.835042328585,0.0,1.0
2001-03-29,7.95,7.95,7.95,7.95,0,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,0,0.0,1.0
2001-03-30,7.95,8.09,7.95,8.0,5200,4.03891497466631,4.11004052138999,4.03891497466631,4.06431695563905,10235.4222010864,0.0,1.0
2001-04-02,7.95,7.95,7.95,7.95,0,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,0,0.0,1.0
2001-04-03,7.9,8.1,7.9,8.1,2100,4.01351299369356,4.11512091758454,4.01351299369356,4.11512091758454,4133.5358889003,0.0,1.0
2001-04-04,8.05,8.2,8.05,8.2,3900,4.08971893661179,4.16592487953003,4.08971893661179,4.16592487953003,7676.56665081484,0.0,1.0
2001-04-05,8.05,8.05,8.05,8.05,0,4.08971893661179,4.08971893661179,4.08971893661179,4.08971893661179,0,0.0,1.0
2001-04-06,8.25,8.28,8.25,8.28,5400,4.19132686050277,4.20656804908642,4.19132686050277,4.20656804908642,10629.0922857436,0.0,1.0
2001-04-09,8.32,8.68,8.32,8.32,7500,4.22688963386461,4.40978389686837,4.22688963386461,4.22688963386461,14762.6281746439,0.0,1.0
2001-04-10,8.3,8.3,8.2,8.3,1900,4.21672884147551,4.21672884147551,4.16592487953003,4.21672884147551,3739.86580424313,0.0,1.0
2001-04-11,8.12,8.25,8.12,8.25,9200,4.12528170997364,4.19132686050277,4.12528170997364,4.19132686050277,18108.8238942298,0.0,1.0
2001-04-12,8.25,9.0,8.25,9.0,1000,4.19132686050277,4.57235657509393,4.19132686050277,4.57235657509393,1968.35042328585,0.0,1.0
2001-04-16,8.1,8.1,8.1,8.1,700,4.11512091758454,4.11512091758454,4.11512091758454,4.11512091758454,1377.8452963001,0.0,1.0
2001-04-17,8.08,8.08,8.08,8.08,200,4.10496012519544,4.10496012519544,4.10496012519544,4.10496012519544,393.670084657171,0.0,1.0
2001-04-18,8.1,8.25,8.1,8.2,2300,4.11512091758454,4.19132686050277,4.11512091758454,4.16592487953003,4527.20597355746,0.0,1.0
2001-04-19,8.15,8.2,8.15,8.2,9700,4.14052289855728,4.16592487953003,4.14052289855728,4.16592487953003,19092.9991058728,0.0,1.0
2001-04-20,8.3,8.4,8.22,8.22,31300,4.21672884147551,4.267532803421,4.17608567191912,4.17608567191912,61609.3682488473,0.0,1.0
2001-04-23,8.25,8.3,8.2,8.3,1100,4.19132686050277,4.21672884147551,4.16592487953003,4.21672884147551,2165.18546561444,0.0,1.0
2001-04-24,8.34,8.34,8.34,8.34,1200,4.23705042625371,4.23705042625371,4.23705042625371,4.23705042625371,2362.02050794303,0.0,1.0
2001-04-25,8.27,8.27,8.25,8.25,17400,4.20148765289187,4.20148765289187,4.19132686050277,4.19132686050277,34249.2973651739,0.0,1.0
2001-04-26,8.35,8.35,8.35,8.35,1600,4.24213082244826,4.24213082244826,4.24213082244826,4.24213082244826,3149.36067725737,0.0,1.0
2001-04-27,8.3,8.3,8.3,8.3,2100,4.21672884147551,4.21672884147551,4.21672884147551,4.21672884147551,4133.5358889003,0.0,1.0
2001-04-30,8.16,8.16,8.16,8.16,1300,4.14560329475183,4.14560329475183,4.14560329475183,4.14560329475183,2558.85555027161,0.0,1.0
2001-05-01,8.28,8.28,8.28,8.28,800,4.20656804908642,4.20656804908642,4.20656804908642,4.20656804908642,1574.68033862868,0.0,1.0
2001-05-02,8.28,8.28,8.28,8.28,0,4.20656804908642,4.20656804908642,4.20656804908642,4.20656804908642,0,0.0,1.0
2001-05-03,8.3,8.3,8.29,8.29,800,4.21672884147551,4.21672884147551,4.21164844528097,4.21164844528097,1574.68033862869,0.0,1.0
2001-05-04,8.2,8.23,8.2,8.23,1500,4.16592487953003,4.18116606811367,4.16592487953003,4.18116606811367,2952.52563492878,0.0,1.0
2001-05-07,8.2,8.2,8.11,8.11,6900,4.16592487953003,4.16592487953003,4.12020131377909,4.12020131377909,13581.6179206724,0.0,1.0
2001-05-08,8.2,8.2,8.2,8.2,0,4.16592487953003,4.16592487953003,4.16592487953003,4.16592487953003,0,0.0,1.0
2001-05-09,8.06,8.07,8.06,8.07,300,4.09479933280634,4.09987972900089,4.09479933280634,4.09987972900089,590.505126985757,0.0,1.0
2001-05-10,8.15,8.2,8.15,8.15,1000,4.14052289855728,4.16592487953003,4.14052289855728,4.14052289855728,1968.35042328586,0.0,1.0
2001-05-11,8.24,8.24,8.15,8.16,6500,4.18624646430822,4.18624646430822,4.14052289855728,4.14560329475183,12794.2777513581,0.0,1.0
2001-05-14,8.15,8.15,8.06,8.14,2300,4.14052289855728,4.14052289855728,4.09479933280634,4.13544250236273,4527.20597355747,0.0,1.0
2001-05-15,8.1,8.1,8.1,8.1,3500,4.11512091758454,4.11512091758454,4.11512091758454,4.11512091758454,6889.22648150049,0.0,1.0
2001-05-16,8.14,8.15,8.14,8.15,12900,4.13544250236273,4.14052289855728,4.13544250236273,4.14052289855728,25391.7204603875,0.0,1.0
2001-05-17,8.15,8.27,8.15,8.19,21800,4.14052289855728,4.20148765289187,4.14052289855728,4.16084448333548,42910.0392276317,0.0,1.0
2001-05-18,8.18,8.2,8.15,8.15,29700,4.15576408714093,4.16592487953003,4.14052289855728,4.14052289855728,58460.0075715899,0.0,1.0
2001-05-21,8.05,8.15,8.05,8.15,12400,4.08971893661179,4.14052289855728,4.08971893661179,4.14052289855728,24407.5452487446,0.0,1.0
2001-05-22,8.1,8.1,8.05,8.05,1600,4.11512091758454,4.11512091758454,4.08971893661179,4.08971893661179,3149.36067725737,0.0,1.0
2001-05-23,7.85,7.95,7.85,7.95,5400,3.98811101272082,4.03891497466631,3.98811101272082,4.03891497466631,10629.0922857436,0.0,1.0
2001-05-24,7.86,7.86,7.86,7.86,2100,3.99319140891537,3.99319140891537,3.99319140891537,3.99319140891537,4133.53588890029,0.0,1.0
2001-05-25,7.8,7.81,7.8,7.81,20500,3.96270903174807,3.96778942794262,3.96270903174807,3.96778942794262,40351.1836773601,0.0,1.0
2001-05-29,7.85,7.85,7.8,7.8,10100,3.98811101272082,3.98811101272082,3.96270903174807,3.96270903174807,19880.3392751871,0.0,1.0
2001-05-30,7.8,7.8,7.8,7.8,6900,3.96270903174807,3.96270903174807,3.96270903174807,3.96270903174807,13581.6179206724,0.0,1.0
2001-05-31,7.82,7.82,7.75,7.75,400,3.97286982413717,3.97286982413717,3.93730705077533,3.93730705077533,787.340169314342,0.0,1.0
2001-06-01,7.82,7.82,7.8,7.8,200,3.97286982413717,3.97286982413717,3.96270903174807,3.96270903174807,393.670084657171,0.0,1.0
2001-06-04,7.93,7.93,7.91,7.91,900,4.02875418227721,4.02875418227721,4.01859338988811,4.01859338988811,1771.51538095727,0.0,1.0
2001-06-05,8.04,8.1,7.95,7.95,2600,4.08463854041725,4.11512091758454,4.03891497466631,4.03891497466631,5117.71110054322,0.0,1.0
2001-06-06,8.05,8.05,8.05,8.05,11000,4.08971893661179,4.08971893661179,4.08971893661179,4.08971893661179,21651.8546561444,0.0,1.0
2001-06-07,8.05,8.05,8.05,8.05,0,4.08971893661179,4.08971893661179,4.08971893661179,4.08971893661179,0,0.0,1.0
2001-06-08,8.05,8.05,8.05,8.05,700,4.08971893661179,4.08971893661179,4.08971893661179,4.08971893661179,1377.8452963001,0.0,1.0
2001-06-11,8.05,8.05,8.05,8.05,0,4.08971893661179,4.08971893661179,4.08971893661179,4.08971893661179,0,0.0,1.0
2001-06-12,8.02,8.02,7.93,8.02,1300,4.07447774802815,4.07447774802815,4.02875418227721,4.07447774802815,2558.85555027161,0.0,1.0
2001-06-13,8.02,8.02,8.02,8.02,0,4.07447774802815,4.07447774802815,4.07447774802815,4.07447774802815,0,0.0,1.0
2001-06-14,8.02,8.02,8.02,8.02,0,4.07447774802815,4.07447774802815,4.07447774802815,4.07447774802815,0,0.0,1.0
2001-06-15,8.1,8.1,8.1,8.1,1700,4.11512091758454,4.11512091758454,4.11512091758454,4.11512091758454,3346.19571958595,0.0,1.0
2001-06-18,8.1,8.1,8.1,8.1,0,4.11512091758454,4.11512091758454,4.11512091758454,4.11512091758454,0,0.0,1.0
2001-06-19,8.06,8.15,8.06,8.15,900,4.09479933280634,4.14052289855728,4.09479933280634,4.14052289855728,1771.51538095727,0.0,1.0
2001-06-20,8.05,8.05,8.05,8.05,1800,4.08971893661179,4.08971893661179,4.08971893661179,4.08971893661179,3543.03076191454,0.0,1.0
2001-06-21,7.91,7.95,7.91,7.95,700,4.01859338988811,4.03891497466631,4.01859338988811,4.03891497466631,1377.8452963001,0.0,1.0
2001-06-22,8.1,8.1,8.05,8.1,1500,4.11512091758454,4.11512091758454,4.08971893661179,4.11512091758454,2952.52563492878,0.0,1.0
2001-06-25,8.15,8.15,8.1,8.1,8500,4.14052289855728,4.14052289855728,4.11512091758454,4.11512091758454,16730.9785979298,0.0,1.0
2001-06-26,8.0,8.05,8.0,8.05,400,4.06431695563905,4.08971893661179,4.06431695563905,4.08971893661179,787.340169314342,0.0,1.0
2001-06-27,8.0,8.1,8.0,8.1,15400,4.06431695563905,4.11512091758454,4.06431695563905,4.11512091758454,30312.5965186022,0.0,1.0
2001-06-28,7.8,8.0,7.8,8.0,10100,3.96270903174807,4.06431695563905,3.96270903174807,4.06431695563905,19880.3392751872,0.0,1.0
2001-06-29,7.85,7.85,7.85,7.85,700,3.98811101272082,3.98811101272082,3.98811101272082,3.98811101272082,1377.8452963001,0.0,1.0
2001-07-02,7.75,7.75,7.75,7.75,1100,3.93730705077533,3.93730705077533,3.93730705077533,3.93730705077533,2165.18546561444,0.0,1.0
2001-07-03,7.75,7.75,7.75,7.75,0,3.93730705077533,3.93730705077533,3.93730705077533,3.93730705077533,0,0.0,1.0
2001-07-05,7.75,7.75,7.75,7.75,0,3.93730705077533,3.93730705077533,3.93730705077533,3.93730705077533,0,0.0,1.0
2001-07-06,7.66,7.66,7.65,7.65,200,3.89158348502439,3.89158348502439,3.88650308882984,3.88650308882984,393.670084657171,0.0,1.0
2001-07-09,7.8,7.8,7.76,7.76,2200,3.96270903174807,3.96270903174807,3.94238744696988,3.94238744696988,4330.37093122888,0.0,1.0
2001-07-10,7.88,7.88,7.88,7.88,2600,4.00335220130446,4.00335220130446,4.00335220130446,4.00335220130446,5117.71110054323,0.0,1.0
2001-07-11,8.0,8.0,8.0,8.0,100,4.06431695563905,4.06431695563905,4.06431695563905,4.06431695563905,196.835042328585,0.0,1.0
2001-07-12,7.95,7.95,7.95,7.95,1600,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,3149.36067725736,0.0,1.0
2001-07-13,7.95,7.95,7.95,7.95,0,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,0,0.0,1.0
2001-07-16,7.95,7.95,7.95,7.95,0,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,0,0.0,1.0
2001-07-17,7.95,7.95,7.95,7.95,0,4.03891497466631,4.03891497466631,4.03891497466631,4.03891497466631,0,0.0,1.0
2001-07-18,8.0,8.0,8.0,8.0,1600,4.06431695563905,4.06431695563905,4.06431695563905,4.06431695563905,3149.36067725737,0.0,1.0
2001-07-19,8.15,8.15,8.1,8.1,600,4.14052289855728,4.14052289855728,4.11512091758454,4.11512091758454,1181.01025397151,0.0,1.0
2001-07-20,8.25,8.25,8.25,8.25,7300,4.19132686050277,4.19132686050277,4.19132686050277,4.19132686050277,14368.9580899867,0.0,1.0
2001-07-23,8.33,8.33,8.33,8.33,300,4.23197003005916,4.23197003005916,4.23197003005916,4.23197003005916,590.505126985757,0.0,1.0
2001-07-24,8.28,8.28,8.25,8.28,4800,4.20656804908642,4.20656804908642,4.19132686050277,4.20656804908642,9448.08203177209,0.0,1.0
2001-07-25,8.28,8.28,8.28,8.28,0,4.20656804908642,4.20656804908642,4.20656804908642,4.20656804908642,0,0.0,1.0
2001-07-26,8.22,8.22,8.22,8.22,4000,4.17608567191912,4.17608567191912,4.17608567191912,4.17608567191912,7873.40169314343,0.0,1.0
2001-07-27,8.26,8.26,8.26,8.26,200,4.19640725669732,4.19640725669732,4.19640725669732,4.19640725669732,393.670084657171,0.0,1.0
2001-07-30,8.25,8.32,8.22,8.32,7200,4.19132686050277,4.22688963386461,4.17608567191912,4.22688963386461,14172.1230476582,0.0,1.0
2001-07-31,8.18,8.27,8.18,8.27,3000,4.15576408714093,4.20148765289187,4.15576408714093,4.20148765289187,5905.05126985756,0.0,1.0
2001-08-01,8.18,8.18,8.18,8.18,0,4.15576408714093,4.15576408714093,4.15576408714093,4.15576408714093,0,0.0,1.0
2001-08-02,8.25,8.3,8.25,8.3,11800,4.19132686050277,4.21672884147551,4.19132686050277,4.21672884147551,23226.5349947731,0.0,1.0
2001-08-03,8.11,8.2,8.11,8.2,5400,4.12020131377909,4.16592487953003,4.12020131377909,4.16592487953003,10629.0922857436,0.0,1.0
2001-08-06,8.11,8.11,8.11,8.11,0,4.12020131377909,4.12020131377909,4.12020131377909,4.12020131377909,0,0.0,1.0
2001-08-07,8.18,8.18,8.18,8.18,1000,4.15576408714093,4.15576408714093,4.15576408714093,4.15576408714093,1968.35042328585,0.0,1.0
2001-08-08,8.16,8.16,8.16,8.16,800,4.14560329475183,4.14560329475183,4.14560329475183,4.14560329475183,1574.68033862868,0.0,1.0
2001-08-09,8.09,8.1,8.09,8.1,4000,4.11004052138999,4.11512091758454,4.11004052138999,4.11512091758454,7873.40169314342,0.0,1.0
2001-08-10,8.09,8.09,8.09,8.09,0,4.11004052138999,4.11004052138999,4.11004052138999,4.11004052138999,0,0.0,1.0
2001-08-13,8.33,8.44,8.33,8.35,4000,4.23197003005916,4.2878543881992,4.23197003005916,4.24213082244826,7873.40169314342,0.0,1.0
2001-08-14,8.37,8.37,8.37,8.37,2000,4.25229161483736,4.25229161483736,4.25229161483736,4.25229161483736,3936.7008465717,0.0,1.0
2001-08-15,8.37,8.37,8.37,8.37,0,4.25229161483736,4.25229161483736,4.25229161483736,4.25229161483736,0,0.0,1.0
2001-08-16,8.37,8.37,8.37,8.37,0,4.25229161483736,4.25229161483736,4.25229161483736,4.25229161483736,0,0.0,1.0
2001-08-17,8.4,8.55,8.4,8.44,9000,4.267532803421,4.34373874633924,4.267532803421,4.2878543881992,17715.1538095727,0.0,1.0
2001-08-20,8.27,8.37,8.27,8.37,1600,4.20148765289187,4.25229161483736,4.20148765289187,4.25229161483736,3149.36067725737,0.0,1.0
2001-08-21,8.3,8.4,8.28,8.28,5600,4.21672884147551,4.267532803421,4.20656804908642,4.20656804908642,11022.7623704008,0.0,1.0
2001-08-22,8.4,8.4,8.4,8.4,3100,4.267532803421,4.267532803421,4.267532803421,4.267532803421,6101.88631218615,0.0,1.0
2001-08-23,8.4,8.4,8.4,8.4,0,4.267532803421,4.267532803421,4.267532803421,4.267532803421,0,0.0,1.0
2001-08-24,8.2,8.2,8.2,8.2,100,4.23501826777589,4.23501826777589,4.23501826777589,4.23501826777589,193.623722060269,0.136,1.0
2001-08-27,8.2,8.2,8.2,8.2,0,4.23501826777589,4.23501826777589,4.23501826777589,4.23501826777589,0,0.0,1.0
2001-08-28,8.2,8.2,8.2,8.2,10000,4.23501826777589,4.23501826777589,4.23501826777589,4.23501826777589,19362.3722060269,0.0,1.0
2001-08-29,8.25,8.25,8.25,8.25,5600,4.26084154989648,4.26084154989648,4.26084154989648,4.26084154989648,10842.928435375,0.0,1.0
2001-08-30,8.25,8.25,8.25,8.25,0,4.26084154989648,4.26084154989648,4.26084154989648,4.26084154989648,0,0.0,1.0
2001-08-31,8.25,8.25,8.25,8.25,0,4.26084154989648,4.26084154989648,4.26084154989648,4.26084154989648,0,0.0,1.0
2001-09-04,8.01,8.01,8.0,8.0,1100,4.13688979571767,4.13688979571767,4.13172513929355,4.13172513929355,2129.86094266296,0.0,1.0
2001-09-05,8.0,8.0,7.91,8.0,2700,4.13172513929355,4.13172513929355,4.0852432314765,4.13172513929355,5227.84049562726,0.0,1.0
2001-09-06,8.0,8.0,7.91,8.0,5900,4.13172513929355,4.13172513929355,4.0852432314765,4.13172513929355,11423.7996015559,0.0,1.0
2001-09-07,7.93,7.93,7.93,7.93,4900,4.09557254432473,4.09557254432473,4.09557254432473,4.09557254432473,9487.56238095318,0.0,1.0
2001-09-10,7.93,7.93,7.93,7.93,0,4.09557254432473,4.09557254432473,4.09557254432473,4.09557254432473,0,0.0,1.0
2001-09-17,7.93,7.93,7.93,7.93,0,4.09557254432473,4.09557254432473,4.09557254432473,4.09557254432473,0,0.0,1.0
2001-09-18,7.45,7.45,7.3,7.45,16700,3.84766903596712,3.84766903596712,3.77019918960537,3.84766903596712,32335.1615840649,0.0,1.0
2001-09-19,7.4,7.4,7.4,7.4,1200,3.82184575384654,3.82184575384654,3.82184575384654,3.82184575384654,2323.48466472322,0.0,1.0
2001-09-20,7.3,7.35,7.0,7.35,20700,3.77019918960537,3.79602247172595,3.61525949688186,3.79602247172595,40080.1104664756,0.0,1.0
2001-09-21,7.3,7.3,7.3,7.3,0,3.77019918960537,3.77019918960537,3.77019918960537,3.77019918960537,0,0.0,1.0
2001-09-24,7.15,7.25,7.15,7.25,4600,3.69272934324361,3.74437590748478,3.69272934324361,3.74437590748478,8906.69121477237,0.0,1.0
2001-09-25,7.2,7.2,7.2,7.2,700,3.7185526253642,3.7185526253642,3.7185526253642,3.7185526253642,1355.36605442188,0.0,1.0
2001-09-26,7.2,7.3,7.15,7.3,14600,3.7185526253642,3.77019918960537,3.69272934324361,3.77019918960537,28269.0634207992,0.0,1.0
2001-09-27,7.2,7.2,7.2,7.2,0,3.7185526253642,3.7185526253642,3.7185526253642,3.7185526253642,0,0.0,1.0
2001-09-28,7.2,7.4,7.2,7.4,5200,3.7185526253642,3.82184575384654,3.7185526253642,3.82184575384654,10068.433547134,0.0,1.0
2001-10-01,7.49,7.49,7.49,7.49,1000,3.86832766166359,3.86832766166359,3.86832766166359,3.86832766166359,1936.23722060269,0.0,1.0
2001-10-02,7.49,7.49,7.49,7.49,0,3.86832766166359,3.86832766166359,3.86832766166359,3.86832766166359,0,0.0,1.0
2001-10-03,7.49,7.51,7.43,7.51,2800,3.86832766166359,3.87865697451182,3.83733972311889,3.87865697451182,5421.46421768752,0.0,1.0
2001-10-04,7.44,7.44,7.35,7.44,5100,3.842504379543,3.842504379543,3.79602247172595,3.842504379543,9874.80982507372,0.0,1.0
2001-10-05,7.25,7.25,7.25,7.25,3000,3.74437590748478,3.74437590748478,3.74437590748478,3.74437590748478,5808.71166180807,0.0,1.0
2001-10-08,7.24,7.25,7.24,7.25,900,3.73921125106066,3.74437590748478,3.73921125106066,3.74437590748478,1742.61349854242,0.0,1.0
2001-10-09,7.24,7.24,7.24,7.24,0,3.73921125106066,3.73921125106066,3.73921125106066,3.73921125106066,0,0.0,1.0
2001-10-10,7.06,7.06,7.06,7.06,100,3.64624743542656,3.64624743542656,3.64624743542656,3.64624743542656,193.623722060269,0.0,1.0
2001-10-11,7.06,7.06,7.06,7.06,0,3.64624743542656,3.64624743542656,3.64624743542656,3.64624743542656,0,0.0,1.0
2001-10-12,7.15,7.25,7.15,7.24,4000,3.69272934324361,3.74437590748478,3.69272934324361,3.73921125106066,7744.94888241076,0.0,1.0
2001-10-15,7.15,7.15,7.15,7.15,0,3.69272934324361,3.69272934324361,3.69272934324361,3.69272934324361,0,0.0,1.0
2001-10-16,7.25,7.25,7.16,7.16,13100,3.74437590748478,3.74437590748478,3.69789399966773,3.69789399966773,25364.7075898952,0.0,1.0
2001-10-17,7.32,7.32,7.32,7.32,2000,3.7805285024536,3.7805285024536,3.7805285024536,3.7805285024536,3872.47444120538,0.0,1.0
2001-10-18,7.22,7.22,7.22,7.22,200,3.72888193821243,3.72888193821243,3.72888193821243,3.72888193821243,387.247444120538,0.0,1.0
2001-10-19,7.05,7.1,7.03,7.1,5300,3.64108277900244,3.66690606112303,3.63075346615421,3.66690606112303,10262.0572691943,0.0,1.0
2001-10-22,6.85,7.0,6.85,7.0,4100,3.5377896505201,3.61525949688186,3.5377896505201,3.61525949688186,7938.57260447103,0.0,1.0
2001-10-23,6.87,6.87,6.87,6.87,2100,3.54811896336834,3.54811896336834,3.54811896336834,3.54811896336834,4066.09816326564,0.0,1.0
2001-10-24,6.81,6.87,6.81,6.87,1700,3.51713102482364,3.54811896336834,3.51713102482364,3.54811896336834,3291.60327502457,0.0,1.0
2001-10-25,6.8,6.8,6.72,6.8,15700,3.51196636839952,3.51196636839952,3.47064911700658,3.51196636839952,30398.9243634622,0.0,1.0
2001-10-26,6.8,6.8,6.8,6.8,100,3.51196636839952,3.51196636839952,3.51196636839952,3.51196636839952,193.623722060269,0.0,1.0
2001-10-29,6.79,6.79,6.79,6.79,400,3.5068017119754,3.5068017119754,3.5068017119754,3.5068017119754,774.494888241076,0.0,1.0
2001-10-30,6.7,6.7,6.69,6.7,3300,3.46031980415835,3.46031980415835,3.45515514773423,3.46031980415835,6389.58282798887,0.0,1.0
2001-10-31,6.75,6.75,6.75,6.75,1500,3.48614308627893,3.48614308627893,3.48614308627893,3.48614308627893,2904.35583090404,0.0,1.0
2001-11-01,6.95,6.95,6.9,6.9,6800,3.58943621476127,3.58943621476127,3.56361293264069,3.56361293264069,13166.4131000983,0.0,1.0
2001-11-02,6.84,6.84,6.77,6.77,2300,3.53262499409599,3.53262499409599,3.49647239912717,3.49647239912717,4453.34560738618,0.0,1.0
2001-11-05,6.79,6.79,6.79,6.79,7500,3.5068017119754,3.5068017119754,3.5068017119754,3.5068017119754,14521.7791545202,0.0,1.0
2001-11-06,6.79,6.79,6.79,6.79,0,3.5068017119754,3.5068017119754,3.5068017119754,3.5068017119754,0,0.0,1.0
2001-11-07,6.79,6.79,6.79,6.79,0,3.5068017119754,3.5068017119754,3.5068017119754,3.5068017119754,0,0.0,1.0
2001-11-08,6.91,6.98,6.91,6.98,1100,3.56877758906481,3.60493018403362,3.56877758906481,3.60493018403362,2129.86094266295,0.0,1.0
2001-11-09,6.89,6.89,6.88,6.88,600,3.55844827621657,3.55844827621657,3.55328361979245,3.55328361979245,1161.74233236161,0.0,1.0
2001-11-12,6.95,6.99,6.88,6.88,3100,3.58943621476127,3.61009484045774,3.55328361979245,3.55328361979245,6002.33538386834,0.0,1.0
2001-11-13,6.75,6.85,6.75,6.85,36600,3.48614308627893,3.5377896505201,3.48614308627893,3.5377896505201,70866.2822740585,0.0,1.0
2001-11-14,6.86,6.86,6.85,6.85,2000,3.54295430694422,3.54295430694422,3.5377896505201,3.5377896505201,3872.47444120538,0.0,1.0
2001-11-15,6.93,7.08,6.93,6.99,3300,3.57910690191304,3.65657674827479,3.57910690191304,3.61009484045774,6389.58282798887,0.0,1.0
2001-11-16,7.0,7.08,7.0,7.08,14600,3.61525949688186,3.65657674827479,3.61525949688186,3.65657674827479,28269.0634207992,0.0,1.0
2001-11-19,6.85,6.9,6.85,6.9,4400,3.5377896505201,3.56361293264069,3.5377896505201,3.56361293264069,8519.44377065183,0.0,1.0
2001-11-20,6.91,6.91,6.91,6.91,600,3.56877758906481,3.56877758906481,3.56877758906481,3.56877758906481,1161.74233236161,0.0,1.0
2001-11-21,6.91,6.91,6.91,6.91,0,3.56877758906481,3.56877758906481,3.56877758906481,3.56877758906481,0,0.0,1.0
2001-11-23,7.08,7.08,6.95,7.08,11800,3.65657674827479,3.65657674827479,3.58943621476127,3.65657674827479,22847.5992031117,0.0,1.0
2001-11-26,6.96,7.05,6.96,7.05,2300,3.59460087118539,3.64108277900244,3.59460087118539,3.64108277900244,4453.34560738618,0.0,1.0
2001-11-27,6.99,6.99,6.99,6.99,200,3.61009484045774,3.61009484045774,3.61009484045774,3.61009484045774,387.247444120538,0.0,1.0
2001-11-28,7.0,7.15,7.0,7.15,28800,3.61525949688186,3.69272934324361,3.61525949688186,3.69272934324361,55763.6319533574,0.0,1.0
2001-11-29,7.03,7.1,7.03,7.1,21200,3.63075346615421,3.66690606112303,3.63075346615421,3.66690606112303,41048.229076777,0.0,1.0
2001-11-30,7.37,7.37,7.2,7.2,28600,3.80635178457418,3.80635178457418,3.7185526253642,3.7185526253642,55376.3845092369,0.0,1.0
2001-12-03,7.2,7.3,7.2,7.3,2200,3.7185526253642,3.77019918960537,3.7185526253642,3.77019918960537,4259.72188532591,0.0,1.0
2001-12-04,7.25,7.25,7.25,7.25,29900,3.74437590748478,3.74437590748478,3.74437590748478,3.74437590748478,57893.4928960204,0.0,1.0
2001-12-05,7.36,7.37,7.25,7.25,23000,3.80118712815007,3.80635178457418,3.74437590748478,3.74437590748478,44533.4560738618,0.0,1.0
2001-12-06,7.35,7.35,7.35,7.35,6600,3.79602247172595,3.79602247172595,3.79602247172595,3.79602247172595,12779.1656559777,0.0,1.0
2001-12-07,7.3,7.3,7.25,7.3,12000,3.77019918960537,3.77019918960537,3.74437590748478,3.77019918960537,23234.8466472322,0.0,1.0
2001-12-10,7.3,7.3,7.3,7.3,25000,3.77019918960537,3.77019918960537,3.77019918960537,3.77019918960537,48405.9305150671,0.0,1.0
2001-12-11,7.35,7.35,7.3,7.3,20500,3.79602247172595,3.79602247172595,3.77019918960537,3.77019918960537,39692.8630223551,0.0,1.0
2001-12-12,7.36,7.36,7.35,7.35,18000,3.80118712815007,3.80118712815007,3.79602247172595,3.79602247172595,34852.2699708484,0.0,1.0
2001-12-13,7.39,7.39,7.35,7.35,9000,3.81668109742242,3.81668109742242,3.79602247172595,3.79602247172595,17426.1349854242,0.0,1.0
2001-12-14,7.42,7.42,7.42,7.42,3200,3.83217506669477,3.83217506669477,3.83217506669477,3.83217506669477,6195.9591059286,0.0,1.0
2001-12-17,7.42,7.42,7.42,7.42,0,3.83217506669477,3.83217506669477,3.83217506669477,3.83217506669477,0,0.0,1.0
2001-12-18,7.47,7.47,7.4,7.4,2000,3.85799834881535,3.85799834881535,3.82184575384654,3.82184575384654,3872.47444120538,0.0,1.0
2001-12-19,7.35,7.4,7.24,7.4,1700,3.79602247172595,3.82184575384654,3.73921125106066,3.82184575384654,3291.60327502457,0.0,1.0
2001-12-20,7.29,7.3,7.24,7.24,3700,3.76503453318125,3.77019918960537,3.73921125106066,3.73921125106066,7164.07771622994,0.0,1.0
2001-12-21,7.33,7.35,7.3,7.3,1400,3.78569315887772,3.79602247172595,3.77019918960537,3.77019918960537,2710.73210884376,0.0,1.0
2001-12-24,7.12,7.12,7.12,7.12,1000,3.67723537397126,3.67723537397126,3.67723537397126,3.67723537397126,1936.23722060269,0.0,1.0
2001-12-26,7.15,7.15,7.15,7.15,200,3.69272934324361,3.69272934324361,3.69272934324361,3.69272934324361,387.247444120538,0.0,1.0
2001-12-27,7.34,7.34,7.34,7.34,6000,3.79085781530183,3.79085781530183,3.79085781530183,3.79085781530183,11617.4233236161,0.0,1.0
2001-12-28,7.26,7.33,7.26,7.33,6900,3.7495405639089,3.78569315887772,3.7495405639089,3.78569315887772,13360.0368221585,0.0,1.0
2001-12-31,7.28,7.3,7.28,7.3,5700,3.75986987675713,3.77019918960537,3.75986987675713,3.77019918960537,11036.5521574353,0.0,1.0
2002-01-02,7.35,7.45,7.35,7.37,13700,3.79602247172595,3.84766903596712,3.79602247172595,3.80635178457418,26526.4499222568,0.0,1.0
2002-01-03,7.35,7.35,7.35,7.35,0,3.79602247172595,3.79602247172595,3.79602247172595,3.79602247172595,0,0.0,1.0
2002-01-04,7.49,7.49,7.4,7.49,1700,3.86832766166359,3.86832766166359,3.82184575384654,3.86832766166359,3291.60327502457,0.0,1.0
2002-01-07,7.31,7.31,7.3,7.3,1000,3.77536384602948,3.77536384602948,3.77019918960537,3.77019918960537,1936.23722060269,0.0,1.0
2002-01-08,7.31,7.31,7.31,7.31,1000,3.77536384602948,3.77536384602948,3.77536384602948,3.77536384602948,1936.23722060269,0.0,1.0
2002-01-09,7.29,7.29,7.26,7.29,3400,3.76503453318125,3.76503453318125,3.7495405639089,3.76503453318125,6583.20655004914,0.0,1.0
2002-01-10,7.29,7.29,7.29,7.29,6900,3.76503453318125,3.76503453318125,3.76503453318125,3.76503453318125,13360.0368221585,0.0,1.0
2002-01-11,7.29,7.29,7.22,7.22,3500,3.76503453318125,3.76503453318125,3.72888193821243,3.72888193821243,6776.83027210941,0.0,1.0
2002-01-14,7.2,7.21,7.2,7.21,1400,3.7185526253642,3.72371728178831,3.7185526253642,3.72371728178831,2710.73210884376,0.0,1.0
2002-01-15,7.2,7.2,7.2,7.2,0,3.7185526253642,3.7185526253642,3.7185526253642,3.7185526253642,0,0.0,1.0
2002-01-16,7.2,7.2,7.2,7.2,6900,3.7185526253642,3.7185526253642,3.7185526253642,3.7185526253642,13360.0368221585,0.0,1.0
2002-01-17,7.3,7.39,7.25,7.25,16500,3.77019918960537,3.81668109742242,3.74437590748478,3.74437590748478,31947.9141399443,0.0,1.0
2002-01-18,7.39,7.39,7.27,7.27,1900,3.81668109742242,3.81668109742242,3.75470522033301,3.75470522033301,3678.85071914511,0.0,1.0
2002-01-22,7.46,7.47,7.38,7.47,5200,3.85283369239124,3.85799834881535,3.8115164409983,3.85799834881535,10068.433547134,0.0,1.0
2002-01-23,7.43,7.44,7.43,7.44,2700,3.83733972311889,3.842504379543,3.83733972311889,3.842504379543,5227.84049562725,0.0,1.0
2002-01-24,7.43,7.43,7.43,7.43,0,3.83733972311889,3.83733972311889,3.83733972311889,3.83733972311889,0,0.0,1.0
2002-01-25,7.39,7.41,7.28,7.41,9500,3.81668109742242,3.82701041027065,3.75986987675713,3.82701041027065,18394.2535957255,0.0,1.0
2002-01-28,7.3,7.38,7.29,7.38,700,3.77019918960537,3.8115164409983,3.76503453318125,3.8115164409983,1355.36605442188,0.0,1.0
2002-01-29,7.3,7.39,7.3,7.3,5200,3.77019918960537,3.81668109742242,3.77019918960537,3.77019918960537,10068.433547134,0.0,1.0
2002-01-30,7.3,7.39,7.3,7.39,1700,3.77019918960537,3.81668109742242,3.77019918960537,3.81668109742242,3291.60327502457,0.0,1.0
2002-01-31,7.38,7.39,7.38,7.39,400,3.8115164409983,3.81668109742242,3.8115164409983,3.81668109742242,774.494888241076,0.0,1.0
2002-02-01,7.38,7.38,7.38,7.38,0,3.8115164409983,3.8115164409983,3.8115164409983,3.8115164409983,0,0.0,1.0
2002-02-04,7.47,7.47,7.47,7.47,1100,3.85799834881535,3.85799834881535,3.85799834881535,3.85799834881535,2129.86094266296,0.0,1.0
2002-02-05,7.65,7.65,7.65,7.65,1600,3.95096216444946,3.95096216444946,3.95096216444946,3.95096216444946,3097.9795529643,0.0,1.0
2002-02-06,7.52,7.55,7.52,7.55,5600,3.88382163093594,3.89931560020829,3.88382163093594,3.89931560020829,10842.928435375,0.0,1.0
2002-02-07,7.69,7.7,7.69,7.69,800,3.97162079014593,3.97678544657004,3.97162079014593,3.97162079014593,1548.98977648215,0.0,1.0
2002-02-08,7.73,7.73,7.66,7.66,4700,3.99227941584239,3.99227941584239,3.95612682087358,3.95612682087358,9100.31493683264,0.0,1.0
2002-02-11,7.84,7.84,7.75,7.75,6000,4.04909063650768,4.04909063650768,4.00260872869063,4.00260872869063,11617.4233236161,0.0,1.0
2002-02-12,7.89,7.9,7.89,7.9,3400,4.07491391862827,4.08007857505238,4.07491391862827,4.08007857505238,6583.20655004913,0.0,1.0
2002-02-13,7.84,7.84,7.84,7.84,800,4.04909063650768,4.04909063650768,4.04909063650768,4.04909063650768,1548.98977648215,0.0,1.0
2002-02-14,7.87,7.87,7.86,7.86,200,4.06458460578003,4.06458460578003,4.05941994935591,4.05941994935591,387.247444120538,0.0,1.0
2002-02-15,7.87,7.87,7.87,7.87,0,4.06458460578003,4.06458460578003,4.06458460578003,4.06458460578003,0,0.0,1.0
2002-02-19,7.82,7.91,7.82,7.91,7100,4.03876132365945,4.0852432314765,4.03876132365945,4.0852432314765,13747.2842662791,0.0,1.0
2002-02-20,7.91,7.91,7.81,7.91,3600,4.0852432314765,4.0852432314765,4.03359666723533,4.0852432314765,6970.45399416967,0.0,1.0
2002-02-21,7.94,7.94,7.94,7.94,100,4.10073720074885,4.10073720074885,4.10073720074885,4.10073720074885,193.623722060269,0.0,1.0
2002-02-22,8.1,8.1,7.99,8.0,11000,4.18337170353472,4.18337170353472,4.12656048286943,4.13172513929355,21298.6094266296,0.0,1.0
2002-02-25,7.86,7.95,7.86,7.95,3600,4.05941994935591,4.10590185717297,4.05941994935591,4.10590185717297,6970.45399416968,0.0,1.0
2002-02-26,7.85,7.85,7.85,7.85,3300,4.0542552929318,4.0542552929318,4.0542552929318,4.0542552929318,6389.58282798887,0.0,1.0
2002-02-27,7.8,7.9,7.8,7.85,3900,4.02843201081121,4.08007857505238,4.02843201081121,4.0542552929318,7551.32516035049,0.0,1.0
2002-02-28,7.74,7.78,7.68,7.68,9400,3.99744407226651,4.01810269796298,3.96645613372181,3.96645613372181,18200.6298736653,0.0,1.0
2002-03-01,7.77,7.77,7.73,7.76,1200,4.01293804153886,4.01293804153886,3.99227941584239,4.00777338511474,2323.48466472323,0.0,1.0
2002-03-04,7.99,7.99,7.83,7.83,5700,4.12656048286943,4.12656048286943,4.04392598008356,4.04392598008356,11036.5521574353,0.0,1.0
2002-03-05,7.87,7.88,7.87,7.88,500,4.06458460578003,4.06974926220415,4.06458460578003,4.06974926220415,968.118610301344,0.0,1.0
2002-03-06,7.91,7.98,7.91,7.95,1500,4.0852432314765,4.12139582644532,4.0852432314765,4.10590185717297,2904.35583090403,0.0,1.0
2002-03-07,8.0,8.0,7.89,7.9,1000,4.13172513929355,4.13172513929355,4.07491391862827,4.08007857505238,1936.23722060269,0.0,1.0
2002-03-08,8.0,8.06,7.91,7.91,4800,4.13172513929355,4.16271307783825,4.0852432314765,4.0852432314765,9293.9386588929,0.0,1.0
2002-03-11,8.0,8.01,7.9,7.9,4500,4.13172513929355,4.13688979571767,4.08007857505238,4.08007857505238,8713.0674927121,0.0,1.0
2002-03-12,8.04,8.04,7.9,8.04,8200,4.15238376499002,4.15238376499002,4.08007857505238,4.15238376499002,15877.145208942,0.0,1.0
2002-03-13,8.22,8.22,7.88,7.89,11300,4.24534758062412,4.24534758062412,4.06974926220415,4.07491391862827,21879.4805928104,0.0,1.0
2002-03-14,7.99,8.0,7.99,8.0,6400,4.12656048286943,4.13172513929355,4.12656048286943,4.13172513929355,12391.9182118572,0.0,1.0
2002-03-15,8.0,8.01,7.99,8.0,2800,4.13172513929355,4.13688979571767,4.12656048286943,4.13172513929355,5421.46421768753,0.0,1.0
2002-03-18,7.95,7.96,7.93,7.93,3800,4.10590185717297,4.11106651359708,4.09557254432473,4.09557254432473,7357.70143829021,0.0,1.0
2002-03-19,7.94,7.96,7.93,7.95,2900,4.10073720074885,4.11106651359708,4.09557254432473,4.10590185717297,5615.08793974779,0.0,1.0
2002-03-20,7.96,7.96,7.96,7.96,200,4.11106651359708,4.11106651359708,4.11106651359708,4.11106651359708,387.247444120538,0.0,1.0
2002-03-21,8.0,8.0,7.94,8.0,2400,4.13172513929355,4.13172513929355,4.10073720074885,4.13172513929355,4646.96932944645,0.0,1.0
2002-03-22,8.0,8.0,8.0,8.0,0,4.13172513929355,4.13172513929355,4.13172513929355,4.13172513929355,0,0.0,1.0
2002-03-25,8.07,8.2,8.07,8.18,60400,4.16787773426237,4.23501826777589,4.16787773426237,4.22468895492766,116948.728124402,0.0,1.0
2002-03-26,8.18,8.18,8.18,8.18,100,4.22468895492766,4.22468895492766,4.22468895492766,4.22468895492766,193.623722060269,0.0,1.0
2002-03-27,8.21,8.23,8.11,8.23,8700,4.24018292420001,4.25051223704824,4.18853635995884,4.25051223704824,16845.2638192434,0.0,1.0
2002-03-28,8.27,8.27,8.17,8.25,6200,4.27117086274471,4.27117086274471,4.21952429850354,4.26084154989648,12004.6707677367,0.0,1.0
2002-04-01,8.34,8.36,8.24,8.36,8800,4.30732345771353,4.31765277056176,4.25567689347236,4.31765277056176,17038.8875413036,0.0,1.0
2002-04-02,8.44,8.45,8.4,8.41,25700,4.3589700219547,4.36413467837881,4.33831139625823,4.34347605268235,49761.296569489,0.0,1.0
2002-04-03,8.44,8.44,8.43,8.43,4200,4.3589700219547,4.3589700219547,4.35380536553058,4.35380536553058,8132.19632653128,0.0,1.0
2002-04-04,8.22,8.32,8.22,8.32,2600,4.24534758062412,4.29699414486529,4.24534758062412,4.29699414486529,5034.21677356699,0.0,1.0
2002-04-05,8.41,8.44,8.32,8.41,7500,4.34347605268235,4.3589700219547,4.29699414486529,4.34347605268235,14521.7791545201,0.0,1.0
2002-04-08,8.38,8.39,8.38,8.39,4700,4.32798208341,4.33314673983411,4.32798208341,4.33314673983411,9100.31493683262,0.0,1.0
2002-04-09,8.32,8.38,8.32,8.38,1500,4.29699414486529,4.32798208341,4.29699414486529,4.32798208341,2904.35583090403,0.0,1.0
2002-04-10,8.4,8.46,8.37,8.37,8100,4.33831139625823,4.36929933480293,4.32281742698588,4.32281742698588,15683.5214868818,0.0,1.0
2002-04-11,8.51,8.56,8.45,8.45,13000,4.39512261692352,4.4209458990441,4.36413467837881,4.36413467837881,25171.0838678349,0.0,1.0
2002-04-12,8.5,8.5,8.5,8.5,1000,4.3899579604994,4.3899579604994,4.3899579604994,4.3899579604994,1936.23722060269,0.0,1.0
2002-04-15,8.56,8.57,8.54,8.56,2700,4.4209458990441,4.42611055546822,4.41061658619587,4.4209458990441,5227.84049562726,0.0,1.0
2002-04-16,8.6,8.6,8.6,8.6,4400,4.44160452474057,4.44160452474057,4.44160452474057,4.44160452474057,8519.44377065182,0.0,1.0
2002-04-17,8.71,8.71,8.62,8.62,8100,4.49841574540585,4.49841574540585,4.4519338375888,4.4519338375888,15683.5214868818,0.0,1.0
2002-04-18,8.77,8.77,8.64,8.74,21000,4.52940368395056,4.52940368395056,4.46226315043704,4.51390971467821,40660.9816326564,0.0,1.0
2002-04-19,8.78,8.78,8.7,8.74,3800,4.53456834037467,4.53456834037467,4.49325108898174,4.51390971467821,7357.70143829022,0.0,1.0
2002-04-22,8.65,8.69,8.59,8.68,15400,4.46742780686115,4.48808643255762,4.43643986831645,4.4829217761335,29818.0531972814,0.0,1.0
2002-04-23,8.7,8.72,8.6,8.7,4500,4.49325108898174,4.50358040182997,4.44160452474057,4.49325108898174,8713.06749271209,0.0,1.0
2002-04-24,8.6,8.68,8.58,8.66,6900,4.44160452474057,4.4829217761335,4.43127521189233,4.47259246328527,13360.0368221585,0.0,1.0
2002-04-25,8.7,8.7,8.6,8.6,10800,4.49325108898174,4.49325108898174,4.44160452474057,4.44160452474057,20911.361982509,0.0,1.0
2002-04-26,8.71,8.71,8.65,8.7,6900,4.49841574540585,4.49841574540585,4.46742780686115,4.49325108898174,13360.0368221586,0.0,1.0
2002-04-29,8.89,8.89,8.7,8.7,8400,4.59137956103996,4.59137956103996,4.49325108898174,4.49325108898174,16264.3926530626,0.0,1.0
2002-04-30,8.93,8.93,8.88,8.88,31200,4.61203818673643,4.61203818673643,4.58621490461584,4.58621490461584,60410.6012828038,0.0,1.0
2002-05-01,8.99,8.99,8.91,8.91,15800,4.64302612528113,4.64302612528113,4.60170887388819,4.60170887388819,30592.5480855225,0.0,1.0
2002-05-02,9.0,9.07,9.0,9.07,49700,4.64819078170525,4.68434337667406,4.64819078170525,4.68434337667406,96230.9898639535,0.0,1.0
2002-05-03,9.04,9.04,8.95,9.02,23200,4.66884940740171,4.66884940740171,4.62236749958466,4.65852009455348,44920.7035179824,0.0,1.0
2002-05-06,9.09,9.11,9.08,9.08,53300,4.6946726895223,4.70500200237053,4.68950803309818,4.68950803309818,103201.443858123,0.0,1.0
2002-05-07,8.98,9.03,8.97,9.03,38500,4.63786146885701,4.6636847509776,4.6326968124329,4.6636847509776,74545.1329932035,0.0,1.0
2002-05-08,8.87,8.95,8.87,8.95,41300,4.58105024819173,4.62236749958466,4.58105024819173,4.62236749958466,79966.5972108909,0.0,1.0
2002-05-09,8.95,8.95,8.87,8.95,3800,4.62236749958466,4.62236749958466,4.58105024819173,4.62236749958466,7357.70143829021,0.0,1.0
2002-05-10,8.92,8.99,8.92,8.95,26700,4.60687353031231,4.64302612528113,4.60687353031231,4.62236749958466,51697.5337900918,0.0,1.0
2002-05-13,8.9,8.99,8.89,8.9,19000,4.59654421746408,4.64302612528113,4.59137956103996,4.59654421746408,36788.507191451,0.0,1.0
2002-05-14,8.8,8.99,8.8,8.99,19600,4.54489765322291,4.64302612528113,4.54489765322291,4.64302612528113,37950.2495238127,0.0,1.0
2002-05-15,8.75,8.84,8.72,8.75,18600,4.51907437110232,4.56555627891937,4.50358040182997,4.51907437110232,36014.01230321,0.0,1.0
2002-05-16,8.97,8.97,8.81,8.81,6800,4.6326968124329,4.6326968124329,4.55006230964702,4.55006230964702,13166.4131000983,0.0,1.0
2002-05-17,9.0,9.0,8.966,9.0,311100,4.64819078170525,4.64819078170525,4.63063094986325,4.64819078170525,602363.399329496,0.0,1.0
2002-05-20,9.09,9.09,8.95,9.0,11500,4.6946726895223,4.6946726895223,4.62236749958466,4.64819078170525,22266.7280369309,0.0,1.0
2002-05-21,9.04,9.05,8.895,9.0,317100,4.66884940740171,4.67401406382583,4.59396188925202,4.64819078170525,613980.822653113,0.0,1.0
2002-05-22,9.06,9.07,9.06,9.07,2600,4.67917872024995,4.68434337667406,4.67917872024995,4.68434337667406,5034.21677356699,0.0,1.0
2002-05-23,9.05,9.05,8.9,9.0,15500,4.67401406382583,4.67401406382583,4.59654421746408,4.64819078170525,30011.6769193417,0.0,1.0
2002-05-24,8.99,9.04,8.9,9.04,4200,4.64302612528113,4.66884940740171,4.59654421746408,4.66884940740171,8132.19632653129,0.0,1.0
2002-05-28,9.06,9.16,9.01,9.02,17600,4.67917872024995,4.73082528449112,4.65335543812936,4.65852009455348,34077.7750826073,0.0,1.0
2002-05-29,9.18,9.18,9.06,9.06,9000,4.74115459733935,4.74115459733935,4.67917872024995,4.67917872024995,17426.1349854242,0.0,1.0
2002-05-30,9.22,9.22,9.12,9.12,8800,4.76181322303582,4.76181322303582,4.71016665879465,4.71016665879465,17038.8875413036,0.0,1.0
2002-05-31,9.13,9.18,9.06,9.06,11000,4.71533131521877,4.74115459733935,4.67917872024995,4.67917872024995,21298.6094266296,0.0,1.0
2002-06-03,9.08,9.08,9.02,9.02,5700,4.68950803309818,4.68950803309818,4.65852009455348,4.65852009455348,11036.5521574353,0.0,1.0
2002-06-04,8.96,9.1,8.96,9.01,8800,4.62753215600878,4.69983734594642,4.62753215600878,4.65335543812936,17038.8875413037,0.0,1.0
2002-06-05,8.94,8.98,8.89,8.97,14500,4.61720284316054,4.63786146885701,4.59137956103996,4.6326968124329,28075.439698739,0.0,1.0
2002-06-06,8.96,9.02,8.95,8.97,3500,4.62753215600878,4.65852009455348,4.62236749958466,4.6326968124329,6776.83027210941,0.0,1.0
2002-06-07,9.09,9.09,8.93,8.95,19500,4.6946726895223,4.6946726895223,4.61203818673643,4.62236749958466,37756.6258017524,0.0,1.0
2002-06-10,9.02,9.06,8.94,9.05,8000,4.65852009455348,4.67917872024995,4.61720284316054,4.67401406382583,15489.8977648215,0.0,1.0
2002-06-11,8.92,8.96,8.86,8.92,20200,4.60687353031231,4.62753215600878,4.57588559176761,4.60687353031231,39111.9918561743,0.0,1.0
2002-06-12,8.81,8.87,8.8,8.87,11500,4.55006230964702,4.58105024819173,4.54489765322291,4.58105024819173,22266.7280369309,0.0,1.0
2002-06-13,8.74,8.86,8.74,8.8,16900,4.51390971467821,4.57588559176761,4.51390971467821,4.54489765322291,32722.4090281854,0.0,1.0
2002-06-14,8.81,8.81,8.68,8.74,23100,4.55006230964702,4.55006230964702,4.4829217761335,4.51390971467821,44727.0797959221,0.0,1.0
2002-06-17,8.64,8.72,8.55,8.55,31300,4.46226315043704,4.50358040182997,4.41578124261998,4.41578124261998,60604.2250048641,0.0,1.0
2002-06-18,8.66,8.67,8.55,8.65,27700,4.47259246328527,4.47775711970939,4.41578124261998,4.46742780686115,53633.7710106945,0.0,1.0
2002-06-19,8.75,8.84,8.65,8.65,8500,4.51907437110232,4.56555627891937,4.46742780686115,4.46742780686115,16458.0163751229,0.0,1.0
2002-06-20,8.95,8.95,8.9,8.91,3300,4.62236749958466,4.62236749958466,4.59654421746408,4.60170887388819,6389.58282798887,0.0,1.0
2002-06-21,9.0,9.03,8.92,8.94,9400,4.64819078170525,4.6636847509776,4.60687353031231,4.61720284316054,18200.6298736652,0.0,1.0
2002-06-24,8.83,8.94,8.83,8.94,6700,4.56039162249526,4.61720284316054,4.56039162249526,4.61720284316054,12972.789378038,0.0,1.0
2002-06-25,8.83,8.94,8.83,8.88,74900,4.56039162249526,4.61720284316054,4.56039162249526,4.58621490461584,145024.167823141,0.0,1.0
2002-06-26,8.89,8.89,8.75,8.83,6700,4.59137956103996,4.59137956103996,4.51907437110232,4.56039162249526,12972.789378038,0.0,1.0
2002-06-27,9.13,9.17,8.95,8.95,41000,4.71533131521877,4.73598994091523,4.62236749958466,4.62236749958466,79385.7260447101,0.0,1.0
2002-06-28,9.15,9.19,9.15,9.15,5300,4.725660628067,4.74631925376347,4.725660628067,4.725660628067,10262.0572691942,0.0,1.0
2002-07-01,9.2,9.26,9.13,9.19,303500,4.75148391018758,4.78247184873229,4.71533131521877,4.74631925376347,587647.996452916,0.0,1.0
2002-07-02,9.05,9.15,8.9,9.05,41500,4.67401406382583,4.725660628067,4.59654421746408,4.67401406382583,80353.8446550116,0.0,1.0
2002-07-03,8.9,8.9,8.73,8.81,10300,4.59654421746408,4.59654421746408,4.50874505825409,4.55006230964702,19943.2433722077,0.0,1.0
2002-07-05,8.89,8.93,8.89,8.9,5900,4.59137956103996,4.61203818673643,4.59137956103996,4.59654421746408,11423.7996015559,0.0,1.0
2002-07-08,8.9,8.95,8.65,8.95,9600,4.59654421746408,4.62236749958466,4.46742780686115,4.62236749958466,18587.8773177858,0.0,1.0
2002-07-09,8.93,9.06,8.93,9.06,6500,4.61203818673643,4.67917872024995,4.61203818673643,4.67917872024995,12585.5419339175,0.0,1.0
2002-07-10,8.76,9.0,8.76,8.9,7900,4.52423902752644,4.64819078170525,4.52423902752644,4.59654421746408,15296.2740427612,0.0,1.0
2002-07-11,8.76,8.8,8.74,8.8,12700,4.52423902752644,4.54489765322291,4.51390971467821,4.54489765322291,24590.2127016541,0.0,1.0
2002-07-12,8.94,8.94,8.81,8.88,4400,4.61720284316054,4.61720284316054,4.55006230964702,4.58621490461584,8519.44377065183,0.0,1.0
2002-07-15,8.9,9.0,8.88,8.95,11200,4.59654421746408,4.64819078170525,4.58621490461584,4.62236749958466,21685.8568707501,0.0,1.0
2002-07-16,8.95,8.95,8.88,8.93,8000,4.62236749958466,4.62236749958466,4.58621490461584,4.61203818673643,15489.8977648215,0.0,1.0
2002-07-17,8.99,9.0,8.99,8.99,8100,4.64302612528113,4.64819078170525,4.64302612528113,4.64302612528113,15683.5214868818,0.0,1.0
2002-07-18,8.98,9.12,8.98,9.05,27800,4.63786146885701,4.71016665879465,4.63786146885701,4.67401406382583,53827.3947327548,0.0,1.0
2002-07-19,8.96,8.96,8.8,8.8,13200,4.62753215600878,4.62753215600878,4.54489765322291,4.54489765322291,25558.3313119555,0.0,1.0
2002-07-22,8.95,8.95,8.94,8.94,2500,4.62236749958466,4.62236749958466,4.61720284316054,4.61720284316054,4840.59305150672,0.0,1.0
2002-07-23,8.36,8.6,8.36,8.6,17700,4.31765277056176,4.44160452474057,4.31765277056176,4.44160452474057,34271.3988046676,0.0,1.0
2002-07-24,8.35,8.35,8.01,8.05,9300,4.31248811413764,4.31248811413764,4.13688979571767,4.15754842141414,18007.006151605,0.0,1.0
2002-07-25,8.34,8.35,8.3,8.35,9200,4.30732345771353,4.31248811413764,4.28666483201706,4.31248811413764,17813.3824295447,0.0,1.0
2002-07-26,8.2,8.22,8.2,8.22,300400,4.23501826777589,4.24534758062412,4.23501826777589,4.24534758062412,581645.661069048,0.0,1.0
2002-07-29,8.2,8.37,8.2,8.2,340400,4.23501826777589,4.32281742698588,4.23501826777589,4.23501826777589,659095.149893155,0.0,1.0
2002-07-30,8.35,8.5,8.35,8.35,38900,4.31248811413764,4.3899579604994,4.31248811413764,4.31248811413764,75319.6278814446,0.0,1.0
2002-07-31,8.2,8.2,8.1,8.12,1700,4.23501826777589,4.23501826777589,4.18337170353472,4.19370101638295,3291.60327502457,0.0,1.0
2002-08-01,8.05,8.26,8.05,8.26,6900,4.15754842141414,4.26600620632059,4.15754842141414,4.26600620632059,13360.0368221585,0.0,1.0
2002-08-02,7.98,8.24,7.98,8.24,8200,4.12139582644532,4.25567689347236,4.12139582644532,4.25567689347236,15877.145208942,0.0,1.0
2002-08-05,7.89,8.11,7.89,8.0,6700,4.07491391862827,4.18853635995884,4.07491391862827,4.13172513929355,12972.789378038,0.0,1.0
2002-08-06,7.86,7.96,7.83,7.85,2500,4.05941994935591,4.11106651359708,4.04392598008356,4.0542552929318,4840.59305150672,0.0,1.0
2002-08-07,7.99,8.04,7.92,7.92,8300,4.12656048286943,4.15238376499002,4.09040788790062,4.09040788790062,16070.7689310023,0.0,1.0
2002-08-08,7.98,7.98,7.98,7.98,100,4.12139582644532,4.12139582644532,4.12139582644532,4.12139582644532,193.623722060269,0.0,1.0
2002-08-09,8.14,8.2,7.98,7.98,28000,4.20403032923119,4.23501826777589,4.12139582644532,4.12139582644532,54214.6421768752,0.0,1.0
2002-08-12,8.01,8.09,8.0,8.09,700,4.13688979571767,4.1782070471106,4.13172513929355,4.1782070471106,1355.36605442188,0.0,1.0
2002-08-13,8.02,8.05,8.02,8.05,1300,4.14205445214179,4.15754842141414,4.14205445214179,4.15754842141414,2517.10838678349,0.0,1.0
2002-08-14,8.24,8.24,8.13,8.13,2200,4.25567689347236,4.25567689347236,4.19886567280707,4.19886567280707,4259.72188532591,0.0,1.0
2002-08-15,8.15,8.3,8.15,8.2,3400,4.20919498565531,4.28666483201706,4.20919498565531,4.23501826777589,6583.20655004913,0.0,1.0
2002-08-16,8.4,8.4,8.18,8.18,2200,4.33831139625823,4.33831139625823,4.22468895492766,4.22468895492766,4259.72188532591,0.0,1.0
2002-08-19,8.15,8.24,7.99,8.24,15800,4.20919498565531,4.25567689347236,4.12656048286943,4.25567689347236,30592.5480855224,0.0,1.0
2002-08-20,7.81,7.9,7.8,7.9,29400,4.03359666723533,4.08007857505238,4.02843201081121,4.08007857505238,56925.374285719,0.0,1.0
2002-08-21,7.97,8.0,7.9,7.91,8200,4.1162311700212,4.13172513929355,4.08007857505238,4.0852432314765,15877.145208942,0.0,1.0
2002-08-22,8.13,8.13,8.1,8.1,6800,4.19886567280707,4.19886567280707,4.18337170353472,4.18337170353472,13166.4131000983,0.0,1.0
2002-08-23,8.0,8.0,8.0,8.0,100,4.13172513929355,4.13172513929355,4.13172513929355,4.13172513929355,193.623722060269,0.0,1.0
2002-08-26,7.93,7.94,7.93,7.93,8700,4.09557254432473,4.10073720074885,4.09557254432473,4.09557254432473,16845.2638192434,0.0,1.0
2002-08-27,8.2,8.23,8.03,8.04,9800,4.23501826777589,4.25051223704824,4.1472191085659,4.15238376499002,18975.1247619063,0.0,1.0
2002-08-28,8.05,8.1,8.05,8.1,300,4.15754842141414,4.18337170353472,4.15754842141414,4.18337170353472,580.871166180806,0.0,1.0
2002-08-29,7.97,7.97,7.97,7.97,300,4.1162311700212,4.1162311700212,4.1162311700212,4.1162311700212,580.871166180807,0.0,1.0
2002-08-30,8.03,8.03,8.01,8.01,1100,4.1472191085659,4.1472191085659,4.13688979571767,4.13688979571767,2129.86094266296,0.0,1.0
2002-09-03,7.96,8.08,7.96,8.08,6700,4.11106651359708,4.17304239068649,4.11106651359708,4.17304239068649,12972.789378038,0.0,1.0
2002-09-04,8.25,8.25,8.12,8.12,19800,4.26084154989648,4.26084154989648,4.19370101638295,4.19370101638295,38337.4969679332,0.0,1.0
2002-09-05,8.2,8.22,8.2,8.22,2400,4.23501826777589,4.24534758062412,4.23501826777589,4.24534758062412,4646.96932944645,0.0,1.0
2002-09-06,7.95,7.95,7.91,7.95,3400,4.10590185717297,4.10590185717297,4.0852432314765,4.10590185717297,6583.20655004913,0.0,1.0
2002-09-09,7.94,8.0,7.94,8.0,2200,4.10073720074885,4.13172513929355,4.10073720074885,4.13172513929355,4259.72188532591,0.0,1.0
2002-09-10,7.95,8.09,7.94,7.94,18500,4.10590185717297,4.1782070471106,4.10073720074885,4.10073720074885,35820.3885811497,0.0,1.0
2002-09-11,8.19,8.19,8.07,8.07,1100,4.22985361135177,4.22985361135177,4.16787773426237,4.16787773426237,2129.86094266296,0.0,1.0
2002-09-12,8.05,8.05,8.05,8.05,400,4.15754842141414,4.15754842141414,4.15754842141414,4.15754842141414,774.494888241074,0.0,1.0
2002-09-13,7.81,7.87,7.81,7.87,2300,4.03359666723533,4.06458460578003,4.03359666723533,4.06458460578003,4453.34560738618,0.0,1.0
2002-09-16,7.79,7.85,7.79,7.85,3400,4.0232673543871,4.0542552929318,4.0232673543871,4.0542552929318,6583.20655004913,0.0,1.0
2002-09-17,7.8,7.86,7.78,7.86,1300,4.02843201081121,4.05941994935591,4.01810269796298,4.05941994935591,2517.1083867835,0.0,1.0
2002-09-18,7.75,7.8,7.75,7.8,7700,4.00260872869063,4.02843201081121,4.00260872869063,4.02843201081121,14909.0265986407,0.0,1.0
2002-09-19,7.75,7.75,7.75,7.75,0,4.00260872869063,4.00260872869063,4.00260872869063,4.00260872869063,0,0.0,1.0
2002-09-20,7.75,7.75,7.75,7.75,200,4.00260872869063,4.00260872869063,4.00260872869063,4.00260872869063,387.247444120537,0.0,1.0
2002-09-23,7.6,7.65,7.6,7.63,1900,3.92513888232887,3.95096216444946,3.92513888232887,3.94063285160123,3678.85071914511,0.0,1.0
2002-09-24,7.48,7.49,7.48,7.49,5200,3.86316300523947,3.86832766166359,3.86316300523947,3.86832766166359,10068.433547134,0.0,1.0
2002-09-25,7.6,7.6,7.6,7.6,3500,3.92513888232887,3.92513888232887,3.92513888232887,3.92513888232887,6776.83027210941,0.0,1.0
2002-09-26,7.71,7.71,7.55,7.6,1200,3.98195010299416,3.98195010299416,3.89931560020829,3.92513888232887,2323.48466472323,0.0,1.0
2002-09-27,7.52,7.65,7.52,7.65,300,3.88382163093594,3.95096216444946,3.88382163093594,3.95096216444946,580.871166180806,0.0,1.0
2002-09-30,7.55,7.642,7.54,7.54,211000,3.89931560020829,3.94683043931017,3.89415094378417,3.89415094378417,408546.053547167,0.0,1.0
2002-10-01,7.5,7.7,7.5,7.65,37500,3.8734923180877,3.97678544657004,3.8734923180877,3.95096216444946,72608.8957726009,0.0,1.0
2002-10-02,7.72,7.72,7.72,7.72,300,3.98711475941828,3.98711475941828,3.98711475941828,3.98711475941828,580.871166180806,0.0,1.0
2002-10-03,7.75,7.77,7.62,7.66,3200,4.00260872869063,4.01293804153886,3.93546819517711,3.95612682087358,6195.9591059286,0.0,1.0
2002-10-04,7.41,7.6,7.41,7.6,14000,3.82701041027065,3.92513888232887,3.82701041027065,3.92513888232887,27107.3210884376,0.0,1.0
2002-10-07,7.26,7.35,7.26,7.35,2200,3.7495405639089,3.79602247172595,3.7495405639089,3.79602247172595,4259.72188532591,0.0,1.0
2002-10-08,7.26,7.26,7.26,7.26,0,3.7495405639089,3.7495405639089,3.7495405639089,3.7495405639089,0,0.0,1.0
2002-10-09,7.07,7.07,7.07,7.07,1200,3.65141209185068,3.65141209185068,3.65141209185068,3.65141209185068,2323.48466472322,0.0,1.0
2002-10-10,7.15,7.15,7.04,7.04,7800,3.69272934324361,3.69272934324361,3.63591812257833,3.63591812257833,15102.650320701,0.0,1.0
2002-10-11,7.18,7.26,7.16,7.26,458900,3.70822331251596,3.7495405639089,3.69789399966773,3.7495405639089,888539.260534574,0.0,1.0
2002-10-14,7.18,7.18,7.18,7.18,300,3.70822331251596,3.70822331251596,3.70822331251596,3.70822331251596,580.871166180807,0.0,1.0
2002-10-15,7.2,7.38,7.2,7.38,2200,3.7185526253642,3.8115164409983,3.7185526253642,3.8115164409983,4259.72188532591,0.0,1.0
2002-10-16,7.25,7.3,7.22,7.3,700,3.74437590748478,3.77019918960537,3.72888193821243,3.77019918960537,1355.36605442188,0.0,1.0
2002-10-17,7.3,7.3,7.27,7.3,1500,3.77019918960537,3.77019918960537,3.75470522033301,3.77019918960537,2904.35583090403,0.0,1.0
2002-10-18,7.37,7.37,7.37,7.37,300,3.80635178457418,3.80635178457418,3.80635178457418,3.80635178457418,580.871166180807,0.0,1.0
2002-10-21,7.4,7.4,7.4,7.4,10000,3.82184575384654,3.82184575384654,3.82184575384654,3.82184575384654,19362.3722060269,0.0,1.0
2002-10-22,7.64,7.64,7.48,7.48,11800,3.94579750802534,3.94579750802534,3.86316300523947,3.86316300523947,22847.5992031117,0.0,1.0
2002-10-23,7.55,7.55,7.55,7.55,100,3.89931560020829,3.89931560020829,3.89931560020829,3.89931560020829,193.623722060269,0.0,1.0
2002-10-24,7.55,7.55,7.55,7.55,0,3.89931560020829,3.89931560020829,3.89931560020829,3.89931560020829,0,0.0,1.0
2002-10-25,7.47,7.47,7.47,7.47,200,3.85799834881535,3.85799834881535,3.85799834881535,3.85799834881535,387.247444120538,0.0,1.0
2002-10-28,7.7,7.7,7.52,7.52,14500,3.97678544657004,3.97678544657004,3.88382163093594,3.88382163093594,28075.439698739,0.0,1.0
2002-10-29,7.65,7.74,7.65,7.7,600,3.95096216444946,3.99744407226651,3.95096216444946,3.97678544657004,1161.74233236161,0.0,1.0
2002-10-30,7.65,7.65,7.65,7.65,0,3.95096216444946,3.95096216444946,3.95096216444946,3.95096216444946,0,0.0,1.0
2002-10-31,7.79,7.79,7.75,7.75,3400,4.0232673543871,4.0232673543871,4.00260872869063,4.00260872869063,6583.20655004913,0.0,1.0
2002-11-01,7.87,7.88,7.73,7.8,12200,4.06458460578003,4.06974926220415,3.99227941584239,4.02843201081121,23622.0940913528,0.0,1.0
2002-11-04,7.76,7.88,7.76,7.88,1400,4.00777338511474,4.06974926220415,4.00777338511474,4.06974926220415,2710.73210884377,0.0,1.0
2002-11-05,7.81,7.81,7.81,7.81,1200,4.03359666723533,4.03359666723533,4.03359666723533,4.03359666723533,2323.48466472323,0.0,1.0
2002-11-06,7.83,7.88,7.81,7.87,3500,4.04392598008356,4.06974926220415,4.03359666723533,4.06458460578003,6776.83027210941,0.0,1.0
2002-11-07,7.95,7.95,7.86,7.88,10000,4.10590185717297,4.10590185717297,4.05941994935591,4.06974926220415,19362.3722060269,0.0,1.0
2002-11-08,7.86,7.98,7.86,7.98,9300,4.05941994935591,4.12139582644532,4.05941994935591,4.12139582644532,18007.006151605,0.0,1.0
2002-11-11,7.99,8.0,7.99,7.99,7400,4.12656048286943,4.13172513929355,4.12656048286943,4.12656048286943,14328.1554324599,0.0,1.0
2002-11-12,7.96,8.1,7.96,8.0,6400,4.11106651359708,4.18337170353472,4.11106651359708,4.13172513929355,12391.9182118572,0.0,1.0
2002-11-13,8.09,8.1,7.95,7.95,8400,4.1782070471106,4.18337170353472,4.10590185717297,4.10590185717297,16264.3926530626,0.0,1.0
2002-11-14,8.13,8.13,7.99,8.0,5900,4.19886567280707,4.19886567280707,4.12656048286943,4.13172513929355,11423.7996015559,0.0,1.0
2002-11-15,7.96,8.06,7.96,8.06,1000,4.11106651359708,4.16271307783825,4.11106651359708,4.16271307783825,1936.23722060269,0.0,1.0
2002-11-18,8.1,8.1,7.98,7.98,27000,4.18337170353472,4.18337170353472,4.12139582644532,4.12139582644532,52278.4049562726,0.0,1.0
2002-11-19,8.12,8.13,8.1,8.1,4500,4.19370101638295,4.19886567280707,4.18337170353472,4.18337170353472,8713.06749271211,0.0,1.0
2002-11-20,8.14,8.14,8.0,8.0,25700,4.20403032923119,4.20403032923119,4.13172513929355,4.13172513929355,49761.2965694891,0.0,1.0
2002-11-21,8.06,8.07,7.98,8.0,17300,4.16271307783825,4.16787773426237,4.12139582644532,4.13172513929355,33496.9039164265,0.0,1.0
2002-11-22,7.99,8.02,7.96,8.02,11800,4.12656048286943,4.14205445214179,4.11106651359708,4.14205445214179,22847.5992031117,0.0,1.0
2002-11-25,8.05,8.05,7.92,7.92,9100,4.15754842141414,4.15754842141414,4.09040788790062,4.09040788790062,17619.7587074844,0.0,1.0
2002-11-26,7.94,8.05,7.93,8.05,33500,4.10073720074885,4.15754842141414,4.09557254432473,4.15754842141414,64863.94689019,0.0,1.0
2002-11-27,7.91,8.02,7.91,7.95,15200,4.0852432314765,4.14205445214179,4.0852432314765,4.10590185717297,29430.8057531609,0.0,1.0
2002-11-29,7.91,7.91,7.91,7.91,0,4.0852432314765,4.0852432314765,4.0852432314765,4.0852432314765,0,0.0,1.0
2002-12-02,7.9,7.91,7.9,7.91,5300,4.08007857505238,4.0852432314765,4.08007857505238,4.0852432314765,10262.0572691943,0.0,1.0
2002-12-03,8.1,8.1,7.92,7.92,21000,4.18337170353472,4.18337170353472,4.09040788790062,4.09040788790062,40660.9816326564,0.0,1.0
2002-12-04,8.25,8.25,8.1,8.11,13500,4.26084154989648,4.26084154989648,4.18337170353472,4.18853635995884,26139.2024781363,0.0,1.0
2002-12-05,8.18,8.25,8.18,8.25,24400,4.22468895492766,4.26084154989648,4.22468895492766,4.26084154989648,47244.1881827055,0.0,1.0
2002-12-06,8.24,8.24,8.1,8.2,26400,4.25567689347236,4.25567689347236,4.18337170353472,4.23501826777589,51116.6626239109,0.0,1.0
2002-12-09,8.07,8.27,8.07,8.22,14900,4.16787773426237,4.27117086274471,4.16787773426237,4.24534758062412,28849.9345869801,0.0,1.0
2002-12-10,8.27,8.27,8.1,8.25,20700,4.27117086274471,4.27117086274471,4.18337170353472,4.26084154989648,40080.1104664756,0.0,1.0
2002-12-11,8.22,8.26,8.22,8.26,2000,4.24534758062412,4.26600620632059,4.24534758062412,4.26600620632059,3872.47444120538,0.0,1.0
2002-12-12,8.33,8.33,8.16,8.16,1200,4.30215880128941,4.30215880128941,4.21435964207942,4.21435964207942,2323.48466472323,0.0,1.0
2002-12-13,8.39,8.4,8.16,8.16,21600,4.33314673983411,4.33831139625823,4.21435964207942,4.21435964207942,41822.7239650181,0.0,1.0
2002-12-16,8.22,8.4,8.22,8.38,29500,4.24534758062412,4.33831139625823,4.24534758062412,4.32798208341,57118.9980077794,0.0,1.0
2002-12-17,8.4,8.47,8.4,8.4,7400,4.33831139625823,4.37446399122705,4.33831139625823,4.33831139625823,14328.1554324599,0.0,1.0
2002-12-18,8.41,8.43,8.41,8.42,3700,4.34347605268235,4.35380536553058,4.34347605268235,4.34864070910646,7164.07771622994,0.0,1.0
2002-12-19,8.36,8.37,8.36,8.36,1000,4.31765277056176,4.32281742698588,4.31765277056176,4.31765277056176,1936.23722060269,0.0,1.0
2002-12-20,8.62,8.62,8.36,8.48,11800,4.4519338375888,4.4519338375888,4.31765277056176,4.37962864765116,22847.5992031117,0.0,1.0
2002-12-23,8.52,8.57,8.5,8.55,29700,4.45415463985117,4.48029404501462,4.44369887778579,4.46983828294924,56810.7801502947,0.1043,1.0
2002-12-24,8.59,8.6,8.52,8.52,9400,4.49074980708,4.49597768811269,4.45415463985117,4.45415463985117,17980.5162765242,0.0,1.0
2002-12-26,8.57,8.62,8.55,8.55,32000,4.48029404501462,4.50643345017806,4.46983828294924,4.46983828294924,61210.2681754017,0.0,1.0
2002-12-27,8.6,8.6,8.51,8.51,2100,4.49597768811269,4.49597768811269,4.44892675881848,4.44892675881848,4016.92384901073,0.0,1.0
2002-12-30,8.55,8.61,8.49,8.6,2400,4.46983828294924,4.50120556914537,4.43847099675311,4.49597768811269,4590.77011315513,0.0,1.0
2002-12-31,8.61,8.62,8.56,8.56,3700,4.50120556914537,4.50643345017806,4.47506616398193,4.47506616398193,7077.43725778083,0.0,1.0
2003-01-02,8.54,8.62,8.52,8.52,46100,4.46461040191655,4.50643345017806,4.45415463985117,4.45415463985117,88181.0425901881,0.0,1.0
2003-01-03,8.62,8.64,8.58,8.58,101300,4.50643345017806,4.51688921224344,4.48552192604731,4.48552192604731,193768.755192756,0.0,1.0
2003-01-06,8.7,8.71,8.62,8.68,47100,4.54825649843958,4.55348437947227,4.50643345017806,4.5378007363742,90093.8634706693,0.0,1.0
2003-01-07,8.59,8.63,8.58,8.6,44200,4.49074980708,4.51166133121075,4.48552192604731,4.49597768811269,84546.6829172735,0.0,1.0
2003-01-08,8.63,8.64,8.5,8.55,19700,4.51166133121075,4.51688921224344,4.44369887778579,4.46983828294924,37682.5713454817,0.0,1.0
2003-01-09,8.64,8.65,8.51,8.63,95300,4.51688921224344,4.52211709327613,4.44892675881848,4.51166133121075,182291.829909868,0.0,1.0
2003-01-10,8.56,8.71,8.56,8.64,5500,4.47506616398193,4.55348437947227,4.47506616398193,4.51688921224344,10520.5148426472,0.0,1.0
2003-01-13,8.56,8.74,8.56,8.61,3000,4.47506616398193,4.56916802257033,4.47506616398193,4.50120556914537,5738.46264144391,0.0,1.0
2003-01-14,8.74,8.74,8.61,8.61,6500,4.56916802257033,4.56916802257033,4.50120556914537,4.50120556914537,12433.3357231285,0.0,1.0
2003-01-15,8.66,8.74,8.66,8.67,2800,4.52734497430882,4.56916802257033,4.52734497430882,4.53257285534151,5355.89846534765,0.0,1.0
2003-01-16,8.78,8.81,8.7,8.71,6000,4.59007954670109,4.60576318979916,4.54825649843958,4.55348437947227,11476.9252828878,0.0,1.0
2003-01-17,8.79,8.88,8.68,8.68,5300,4.59530742773378,4.64235835702798,4.5378007363742,4.5378007363742,10137.9506665509,0.0,1.0
2003-01-21,8.87,8.87,8.83,8.83,13400,4.63713047599529,4.63713047599529,4.61621895186454,4.61621895186454,25631.7997984495,0.0,1.0
2003-01-22,8.78,8.85,8.78,8.85,9300,4.59007954670109,4.62667471392991,4.59007954670109,4.62667471392991,17789.2341884761,0.0,1.0
2003-01-23,9.05,9.05,8.85,8.9,3200,4.7312323345837,4.7312323345837,4.62667471392991,4.65281411909336,6121.02681754017,0.0,1.0
2003-01-24,9.2,9.25,9.03,9.1,31400,4.80965055007404,4.83578995523748,4.72077657251832,4.75737173974714,60062.5756471128,0.0,1.0
2003-01-27,8.95,9.17,8.95,9.17,390500,4.67895352425681,4.79396690697597,4.67895352425681,4.79396690697597,746956.553827948,0.0,1.0
2003-01-28,8.96,9.14,8.93,8.95,4100,4.6841814052895,4.7782832638779,4.66849776219143,4.67895352425681,7842.56560997334,0.0,1.0
2003-01-29,8.96,9.14,8.93,8.95,11400,4.6841814052895,4.7782832638779,4.66849776219143,4.67895352425681,21806.1580374868,0.0,1.0
2003-01-30,8.89,9.02,8.81,9.0,27400,4.64758623806067,4.71554869148563,4.60576318979916,4.70509292942025,52411.2921251877,0.0,1.0
2003-01-31,8.93,8.93,8.79,8.9,8600,4.66849776219143,4.66849776219143,4.59530742773378,4.65281411909336,16450.2595721392,0.0,1.0
2003-02-03,8.95,9.02,8.95,8.98,11200,4.67895352425681,4.71554869148563,4.67895352425681,4.69463716735488,21423.5938613906,0.0,1.0
2003-02-04,9.1,9.1,8.95,8.95,7100,4.75737173974714,4.75737173974714,4.67895352425681,4.67895352425681,13581.0282514173,0.0,1.0
2003-02-05,9.07,9.11,9.05,9.1,7400,4.74168809664908,4.76259962077983,4.7312323345837,4.75737173974714,14154.8745155616,0.0,1.0
2003-02-06,9.09,9.09,9.07,9.07,5800,4.75214385871446,4.75214385871446,4.74168809664908,4.74168809664908,11094.3611067915,0.0,1.0
2003-02-07,9.17,9.18,9.1,9.15,19300,4.79396690697597,4.79919478800866,4.75737173974714,4.78351114491059,36917.4429932891,0.0,1.0
2003-02-10,9.03,9.07,8.88,9.07,34700,4.72077657251832,4.74168809664908,4.64235835702798,4.74168809664908,66374.8845527012,0.0,1.0
2003-02-11,8.75,8.9,8.7,8.8,29700,4.57439590360302,4.65281411909336,4.54825649843958,4.60053530876647,56810.7801502947,0.0,1.0
2003-02-12,8.61,8.69,8.6,8.69,32800,4.50120556914537,4.54302861740689,4.49597768811269,4.54302861740689,62740.5248797868,0.0,1.0
2003-02-13,8.8,8.8,8.77,8.78,3200,4.60053530876647,4.60053530876647,4.5848516656684,4.59007954670109,6121.02681754017,0.0,1.0
2003-02-14,8.77,8.84,8.77,8.84,3500,4.5848516656684,4.62144683289723,4.5848516656684,4.62144683289723,6694.87308168456,0.0,1.0
2003-02-18,8.76,8.77,8.71,8.71,3300,4.57962378463571,4.5848516656684,4.55348437947227,4.55348437947227,6312.3089055883,0.0,1.0
2003-02-19,8.86,8.95,8.85,8.85,3600,4.6319025949626,4.67895352425681,4.62667471392991,4.62667471392991,6886.15516973269,0.0,1.0
2003-02-20,8.87,8.87,8.77,8.77,22600,4.63713047599529,4.63713047599529,4.5848516656684,4.5848516656684,43229.7518988775,0.0,1.0
2003-02-21,8.85,8.85,8.82,8.85,800,4.62667471392991,4.62667471392991,4.61099107083185,4.62667471392991,1530.25670438504,0.0,1.0
2003-02-24,8.8,8.9,8.71,8.89,15300,4.60053530876647,4.65281411909336,4.55348437947227,4.64758623806067,29266.1594713639,0.0,1.0
2003-02-25,8.72,8.72,8.62,8.72,20400,4.55871226050496,4.55871226050496,4.50643345017806,4.55871226050496,39021.5459618185,0.0,1.0
2003-02-26,8.8,8.8,8.75,8.75,1500,4.60053530876647,4.60053530876647,4.57439590360302,4.57439590360302,2869.23132072195,0.0,1.0
2003-02-27,8.8,8.8,8.8,8.8,2600,4.60053530876647,4.60053530876647,4.60053530876647,4.60053530876647,4973.33428925139,0.0,1.0
2003-02-28,8.8,8.85,8.8,8.85,4000,4.60053530876647,4.62667471392991,4.60053530876647,4.62667471392991,7651.28352192521,0.0,1.0
2003-03-03,8.97,9.0,8.91,8.91,20600,4.68940928632219,4.70509292942025,4.65804200012605,4.65804200012605,39404.1101379148,0.0,1.0
2003-03-04,8.9,8.92,8.87,8.92,24200,4.65281411909336,4.66326988115874,4.63713047599529,4.66326988115874,46290.2653076475,0.0,1.0
2003-03-05,9.04,9.06,8.99,9.06,8100,4.72600445355101,4.73646021561639,4.69986504838756,4.73646021561639,15493.8491318986,0.0,1.0
2003-03-06,9.0,9.09,9.0,9.09,2900,4.70509292942025,4.75214385871446,4.70509292942025,4.75214385871446,5547.18055339578,0.0,1.0
2003-03-07,9.09,9.09,9.08,9.09,8700,4.75214385871446,4.75214385871446,4.74691597768177,4.75214385871446,16641.5416601873,0.0,1.0
2003-03-10,8.9,9.14,8.9,9.14,17900,4.65281411909336,4.7782832638779,4.65281411909336,4.7782832638779,34239.4937606153,0.0,1.0
2003-03-11,8.88,8.88,8.87,8.88,3400,4.64235835702798,4.64235835702798,4.63713047599529,4.64235835702798,6503.59099363643,0.0,1.0
2003-03-12,8.7,8.85,8.7,8.76,20300,4.54825649843958,4.62667471392991,4.54825649843958,4.57962378463571,38830.2638737704,0.0,1.0
2003-03-13,8.66,8.78,8.65,8.7,7300,4.52734497430882,4.59007954670109,4.52211709327613,4.54825649843958,13963.5924275135,0.0,1.0
2003-03-14,8.6,8.66,8.59,8.66,8300,4.49597768811269,4.52734497430882,4.49074980708,4.52734497430882,15876.4133079948,0.0,1.0
2003-03-17,8.64,8.74,8.49,8.74,17400,4.51688921224344,4.56916802257033,4.43847099675311,4.56916802257033,33283.0833203747,0.0,1.0
2003-03-18,8.6,8.62,8.59,8.61,14100,4.49597768811269,4.50643345017806,4.49074980708,4.50120556914537,26970.7744147863,0.0,1.0
2003-03-19,8.6,8.6,8.51,8.51,27900,4.49597768811269,4.49597768811269,4.44892675881848,4.44892675881848,53367.7025654283,0.0,1.0
2003-03-20,8.75,8.77,8.71,8.71,5500,4.57439590360302,4.5848516656684,4.55348437947227,4.55348437947227,10520.5148426472,0.0,1.0
2003-03-21,8.69,8.69,8.55,8.68,4400,4.54302861740689,4.54302861740689,4.46983828294924,4.5378007363742,8416.41187411773,0.0,1.0
2003-03-24,8.72,8.82,8.61,8.82,6300,4.55871226050496,4.61099107083185,4.50120556914537,4.61099107083185,12050.7715470322,0.0,1.0
2003-03-25,8.82,8.82,8.81,8.81,3900,4.61099107083185,4.61099107083185,4.60576318979916,4.60576318979916,7460.00143387708,0.0,1.0
2003-03-26,8.85,8.85,8.85,8.85,10500,4.62667471392991,4.62667471392991,4.62667471392991,4.62667471392991,20084.6192450537,0.0,1.0
2003-03-27,8.85,8.85,8.85,8.85,0,4.62667471392991,4.62667471392991,4.62667471392991,4.62667471392991,0,0.0,1.0
2003-03-28,8.88,8.88,8.88,8.88,100,4.64235835702798,4.64235835702798,4.64235835702798,4.64235835702798,191.28208804813,0.0,1.0
2003-03-31,8.85,9.01,8.83,8.83,25200,4.62667471392991,4.71032081045294,4.61621895186454,4.61621895186454,48203.0861881289,0.0,1.0
2003-04-01,9.03,9.03,8.95,8.95,2900,4.72077657251832,4.72077657251832,4.67895352425681,4.67895352425681,5547.18055339578,0.0,1.0
2003-04-02,8.96,9.06,8.94,9.04,51400,4.6841814052895,4.73646021561639,4.67372564322412,4.72600445355101,98318.9932567389,0.0,1.0
2003-04-03,8.92,8.93,8.92,8.93,1900,4.66326988115874,4.66849776219143,4.66326988115874,4.66849776219143,3634.35967291447,0.0,1.0
2003-04-04,9.0,9.0,8.8,8.8,29200,4.70509292942025,4.70509292942025,4.60053530876647,4.60053530876647,55854.3697100541,0.0,1.0
2003-04-07,9.0,9.09,8.98,9.09,4700,4.70509292942025,4.75214385871446,4.69463716735488,4.75214385871446,8990.25813826213,0.0,1.0
2003-04-08,9.1,9.1,9.05,9.09,6700,4.75737173974714,4.75737173974714,4.7312323345837,4.75214385871446,12815.8998992247,0.0,1.0
2003-04-09,9.02,9.02,9.02,9.02,2300,4.71554869148563,4.71554869148563,4.71554869148563,4.71554869148563,4399.488025107,0.0,1.0
2003-04-10,9.29,9.3,9.1,9.1,5500,4.85670147936824,4.86192936040093,4.75737173974714,4.75737173974714,10520.5148426472,0.0,1.0
2003-04-11,9.26,9.26,9.18,9.2,7100,4.84101783627017,4.84101783627017,4.79919478800866,4.80965055007404,13581.0282514173,0.0,1.0
2003-04-14,9.3,9.3,9.07,9.25,18400,4.86192936040093,4.86192936040093,4.74168809664908,4.83578995523748,35195.904200856,0.0,1.0
2003-04-15,9.2,9.3,9.15,9.2,10000,4.80965055007404,4.86192936040093,4.78351114491059,4.80965055007404,19128.208804813,0.0,1.0
2003-04-16,9.13,9.22,9.0,9.22,21300,4.77305538284521,4.82010631213941,4.70509292942025,4.82010631213941,40743.0847542518,0.0,1.0
2003-04-17,9.13,9.23,9.13,9.23,1000,4.77305538284521,4.8253341931721,4.77305538284521,4.8253341931721,1912.8208804813,0.0,1.0
2003-04-21,9.07,9.21,9.04,9.09,64500,4.74168809664908,4.81487843110673,4.72600445355101,4.75214385871446,123376.946791044,0.0,1.0
2003-04-22,9.22,9.22,9.16,9.21,34100,4.82010631213941,4.82010631213941,4.78873902594328,4.81487843110673,65227.1920244125,0.0,1.0
2003-04-23,9.35,9.42,9.33,9.33,5700,4.88806876556437,4.9246639327932,4.877613003499,4.877613003499,10903.0790187434,0.0,1.0
2003-04-24,9.58,9.58,9.36,9.47,3200,5.00831002931622,5.00831002931622,4.89329664659706,4.95080333795664,6121.02681754017,0.0,1.0
2003-04-25,9.54,9.54,9.41,9.52,4000,4.98739850518547,4.98739850518547,4.91943605176051,4.97694274312009,7651.28352192521,0.0,1.0
2003-04-28,9.49,9.61,9.42,9.44,8700,4.96125910002202,5.02399367241429,4.9246639327932,4.93511969485858,16641.5416601873,0.0,1.0
2003-04-29,9.54,9.72,9.54,9.55,29700,4.98739850518547,5.08150036377387,4.98739850518547,4.99262638621816,56810.7801502947,0.0,1.0
2003-04-30,9.89,9.89,9.7,9.7,52000,5.17037434132959,5.17037434132959,5.07104460170849,5.07104460170849,99466.6857850277,0.0,1.0
2003-05-01,9.88,9.89,9.71,9.79,26100,5.1651464602969,5.17037434132959,5.07627248274118,5.1180955310027,49924.624980562,0.0,1.0
2003-05-02,10.09,10.1,9.86,9.86,18600,5.27493196198337,5.28015984301606,5.15469069823152,5.15469069823152,35578.4683769522,0.0,1.0
2003-05-05,10.25,10.34,10.18,10.18,26200,5.3585780585064,5.4056289878006,5.32198289127757,5.32198289127757,50115.9070686101,0.0,1.0
2003-05-06,10.49,10.49,10.35,10.35,16700,5.48404720329094,5.48404720329094,5.41085686883329,5.41085686883329,31944.1087040378,0.0,1.0
2003-05-07,10.41,10.48,10.4,10.45,7100,5.44222415502943,5.47881932225825,5.43699627399674,5.46313567916018,13581.0282514172,0.0,1.0
2003-05-08,10.36,10.48,10.36,10.41,6800,5.41608474986598,5.47881932225825,5.41608474986598,5.44222415502943,13007.1819872729,0.0,1.0
2003-05-09,10.4,10.51,10.38,10.39,4500,5.43699627399674,5.49450296535632,5.42654051193136,5.43176839296405,8607.69396216586,0.0,1.0
2003-05-12,10.78,10.86,10.64,10.64,18100,5.63565575323892,5.67747880150044,5.56246541878128,5.56246541878128,34622.0579367116,0.0,1.0
2003-05-13,10.82,10.83,10.71,10.75,13100,5.65656727736968,5.66179515840237,5.5990605860101,5.61997211014086,25057.9535343051,0.0,1.0
2003-05-14,10.81,10.9,10.71,10.82,7000,5.65133939633699,5.6983903256312,5.5990605860101,5.65656727736968,13389.7461633691,0.0,1.0
2003-05-15,10.81,10.81,10.81,10.81,1000,5.65133939633699,5.65133939633699,5.65133939633699,5.65133939633699,1912.8208804813,0.0,1.0
2003-05-16,10.83,10.98,10.83,10.98,1200,5.66179515840237,5.74021337389271,5.66179515840237,5.74021337389271,2295.38505657756,0.0,1.0
2003-05-19,10.95,11.03,10.84,11.03,59400,5.72452973079464,5.76635277905615,5.66702303943506,5.76635277905615,113621.560300589,0.0,1.0
2003-05-20,11.01,11.14,11.0,11.0,14900,5.75589701699078,5.82385947041574,5.75066913595809,5.75066913595809,28501.0311191714,0.0,1.0
2003-05-21,11.0,11.1,10.93,11.1,13000,5.75066913595809,5.80294794628498,5.71407396872926,5.80294794628498,24866.6714462569,0.0,1.0
2003-05-22,11.14,11.18,11.0,11.1,15600,5.82385947041574,5.84477099454649,5.75066913595809,5.80294794628498,29840.0057355083,0.0,1.0
2003-05-23,11.05,11.13,11.01,11.1,5100,5.77680854112153,5.81863158938305,5.75589701699078,5.80294794628498,9755.38649045465,0.0,1.0
2003-05-27,10.99,11.05,10.96,11.05,12600,5.7454412549254,5.77680854112153,5.72975761182733,5.77680854112153,24101.5430940644,0.0,1.0
2003-05-28,10.84,11.0,10.83,11.0,17600,5.66702303943506,5.75066913595809,5.66179515840237,5.75066913595809,33665.6474964709,0.0,1.0
2003-05-29,10.9,10.98,10.85,10.85,35600,5.6983903256312,5.74021337389271,5.67225092046775,5.67225092046775,68096.4233451343,0.0,1.0
2003-05-30,10.7,10.86,10.52,10.86,58700,5.59383270497741,5.67747880150044,5.49973084638901,5.67747880150044,112282.585684253,0.0,1.0
2003-06-02,10.8,10.89,10.57,10.68,26800,5.6461115153043,5.69316244459851,5.52587025155245,5.58337694291203,51263.599596899,0.0,1.0
2003-06-03,10.76,10.89,10.76,10.8,4200,5.62519999117355,5.69316244459851,5.62519999117355,5.6461115153043,8033.84769802147,0.0,1.0
2003-06-04,10.74,10.9,10.74,10.8,17300,5.61474422910817,5.6983903256312,5.61474422910817,5.6461115153043,33091.8012323265,0.0,1.0
2003-06-05,11.0,11.0,10.9,10.9,6400,5.75066913595809,5.75066913595809,5.6983903256312,5.6983903256312,12242.0536350803,0.0,1.0
2003-06-06,10.81,11.04,10.78,11.04,71800,5.65133939633699,5.77158066008884,5.63565575323892,5.77158066008884,137340.539218558,0.0,1.0
2003-06-09,10.99,11.05,10.84,10.98,7000,5.7454412549254,5.77680854112153,5.66702303943506,5.74021337389271,13389.7461633691,0.0,1.0
2003-06-10,11.0,11.0,10.87,10.99,5500,5.75066913595809,5.75066913595809,5.68270668253313,5.7454412549254,10520.5148426472,0.0,1.0
2003-06-11,11.14,11.14,11.05,11.05,700,5.82385947041574,5.82385947041574,5.77680854112153,5.77680854112153,1338.97461633691,0.0,1.0
2003-06-12,10.82,11.0,10.8,11.0,11800,5.65656727736968,5.75066913595809,5.6461115153043,5.75066913595809,22571.2863896794,0.0,1.0
2003-06-13,10.95,10.95,10.86,10.95,6200,5.72452973079464,5.72452973079464,5.67747880150044,5.72452973079464,11859.4894589841,0.0,1.0
2003-06-16,11.07,11.07,10.98,11.02,5500,5.78726430318691,5.78726430318691,5.74021337389271,5.76112489802347,10520.5148426472,0.0,1.0
2003-06-17,10.91,11.06,10.9,11.05,8200,5.70361820666388,5.78203642215422,5.6983903256312,5.77680854112153,15685.1312199467,0.0,1.0
2003-06-18,10.9,10.96,10.84,10.96,17700,5.6983903256312,5.72975761182733,5.66702303943506,5.72975761182733,33856.929584519,0.0,1.0
2003-06-19,10.91,11.06,10.86,10.86,12400,5.70361820666388,5.78203642215422,5.67747880150044,5.67747880150044,23718.9789179682,0.0,1.0
2003-06-20,10.86,10.9,10.86,10.9,2400,5.67747880150044,5.6983903256312,5.67747880150044,5.6983903256312,4590.77011315512,0.0,1.0
2003-06-23,10.8,10.85,10.8,10.85,12800,5.6461115153043,5.67225092046775,5.6461115153043,5.67225092046775,24484.1072701607,0.0,1.0
2003-06-24,10.79,10.84,10.79,10.8,7400,5.64088363427161,5.66702303943506,5.64088363427161,5.6461115153043,14154.8745155617,0.0,1.0
2003-06-25,10.89,10.89,10.78,10.78,329400,5.69316244459851,5.69316244459851,5.63565575323892,5.63565575323892,630083.198030541,0.0,1.0
2003-06-26,10.89,10.89,10.89,10.89,8000,5.69316244459851,5.69316244459851,5.69316244459851,5.69316244459851,15302.5670438504,0.0,1.0
2003-06-27,10.89,10.91,10.89,10.9,1200,5.69316244459851,5.70361820666388,5.69316244459851,5.6983903256312,2295.38505657756,0.0,1.0
2003-06-30,10.75,10.89,10.67,10.78,28900,5.61997211014086,5.69316244459851,5.57814906187934,5.63565575323892,55280.5234459096,0.0,1.0
2003-07-01,10.99,10.99,10.8,10.8,30700,5.7454412549254,5.7454412549254,5.6461115153043,5.6461115153043,58723.601030776,0.0,1.0
2003-07-02,11.15,11.15,11.0,11.0,12400,5.82908735144842,5.82908735144842,5.75066913595809,5.75066913595809,23718.9789179682,0.0,1.0
2003-07-03,11.05,11.08,11.05,11.05,5100,5.77680854112153,5.7924921842196,5.77680854112153,5.77680854112153,9755.38649045465,0.0,1.0
2003-07-07,11.07,11.07,10.8,10.9,28200,5.78726430318691,5.78726430318691,5.6461115153043,5.6983903256312,53941.5488295727,0.0,1.0
2003-07-08,10.89,10.89,10.7,10.74,2200,5.69316244459851,5.69316244459851,5.59383270497741,5.61474422910817,4208.20593705886,0.0,1.0
2003-07-09,10.82,10.92,10.82,10.84,8500,5.65656727736968,5.70884608769657,5.65656727736968,5.66702303943506,16258.9774840911,0.0,1.0
2003-07-10,10.75,10.77,10.68,10.71,3500,5.61997211014086,5.63042787220624,5.58337694291203,5.5990605860101,6694.87308168456,0.0,1.0
2003-07-11,10.75,10.84,10.73,10.84,5700,5.61997211014086,5.66702303943506,5.60951634807548,5.66702303943506,10903.0790187434,0.0,1.0
2003-07-14,10.93,11.02,10.89,10.89,1800,5.71407396872926,5.76112489802347,5.69316244459851,5.69316244459851,3443.07758486635,0.0,1.0
2003-07-15,10.84,10.84,10.84,10.84,800,5.66702303943506,5.66702303943506,5.66702303943506,5.66702303943506,1530.25670438504,0.0,1.0
2003-07-16,10.9,10.99,10.88,10.88,3800,5.6983903256312,5.7454412549254,5.68793456356582,5.68793456356582,7268.71934582894,0.0,1.0
2003-07-17,10.92,10.92,10.8,10.8,900,5.70884608769657,5.70884608769657,5.6461115153043,5.6461115153043,1721.53879243317,0.0,1.0
2003-07-18,10.96,10.96,10.84,10.84,109700,5.72975761182733,5.72975761182733,5.66702303943506,5.66702303943506,209836.450588799,0.0,1.0
2003-07-21,11.0,11.02,11.0,11.02,900,5.75066913595809,5.76112489802347,5.75066913595809,5.76112489802347,1721.53879243317,0.0,1.0
2003-07-22,10.83,10.95,10.83,10.95,5100,5.66179515840237,5.72452973079464,5.66179515840237,5.72452973079464,9755.38649045464,0.0,1.0
2003-07-23,11.06,11.09,11.04,11.04,32500,5.78203642215422,5.79772006525229,5.77158066008884,5.77158066008884,62166.6786156424,0.0,1.0
2003-07-24,10.98,11.14,10.98,11.06,6100,5.74021337389271,5.82385947041574,5.74021337389271,5.78203642215422,11668.2073709359,0.0,1.0
2003-07-25,11.11,11.19,11.08,11.1,12200,5.80817582731767,5.84999887557918,5.7924921842196,5.80294794628498,23336.4147418719,0.0,1.0
2003-07-28,11.09,11.18,11.04,11.17,3400,5.79772006525229,5.84477099454649,5.77158066008884,5.8395431135138,6503.59099363643,0.0,1.0
2003-07-29,11.01,11.01,11.01,11.01,400,5.75589701699078,5.75589701699078,5.75589701699078,5.75589701699078,765.12835219252,0.0,1.0
2003-07-30,11.02,11.02,11.02,11.02,900,5.76112489802347,5.76112489802347,5.76112489802347,5.76112489802347,1721.53879243317,0.0,1.0
2003-07-31,11.02,11.02,11.02,11.02,0,5.76112489802347,5.76112489802347,5.76112489802347,5.76112489802347,0,0.0,1.0
2003-08-01,10.65,10.75,10.61,10.61,14400,5.56769329981397,5.61997211014086,5.54678177568321,5.54678177568321,27544.6206789307,0.0,1.0
2003-08-04,10.77,10.77,10.7,10.72,6500,5.63042787220624,5.63042787220624,5.59383270497741,5.60428846704279,12433.3357231285,0.0,1.0
2003-08-05,10.73,10.8,10.73,10.75,400,5.60951634807548,5.6461115153043,5.60951634807548,5.61997211014086,765.128352192521,0.0,1.0
2003-08-06,10.7,10.75,10.66,10.7,7500,5.59383270497741,5.61997211014086,5.57292118084665,5.59383270497741,14346.1566036098,0.0,1.0
2003-08-07,10.78,10.78,10.73,10.73,400,5.63565575323892,5.63565575323892,5.60951634807548,5.60951634807548,765.128352192522,0.0,1.0
2003-08-08,10.72,10.72,10.72,10.72,500,5.60428846704279,5.60428846704279,5.60428846704279,5.60428846704279,956.410440240651,0.0,1.0
2003-08-11,10.65,10.69,10.65,10.68,10300,5.56769329981397,5.58860482394472,5.56769329981397,5.58337694291203,19702.0550689574,0.0,1.0
2003-08-12,10.75,10.83,10.73,10.83,5900,5.61997211014086,5.66179515840237,5.60951634807548,5.66179515840237,11285.6431948397,0.0,1.0
2003-08-13,10.77,10.8,10.77,10.77,800,5.63042787220624,5.6461115153043,5.63042787220624,5.63042787220624,1530.25670438504,0.0,1.0
2003-08-14,10.8,10.83,10.69,10.82,1600,5.6461115153043,5.66179515840237,5.58860482394472,5.65656727736968,3060.51340877009,0.0,1.0
2003-08-15,10.74,10.74,10.74,10.74,1000,5.61474422910817,5.61474422910817,5.61474422910817,5.61474422910817,1912.8208804813,0.0,1.0
2003-08-18,10.6,10.69,10.57,10.69,27300,5.54155389465052,5.58860482394472,5.52587025155245,5.58860482394472,52220.0100371396,0.0,1.0
2003-08-19,10.76,10.76,10.63,10.65,130300,5.62519999117355,5.62519999117355,5.55723753774859,5.56769329981397,249240.560726714,0.0,1.0
2003-08-20,10.72,10.85,10.72,10.75,3100,5.60428846704279,5.67225092046775,5.60428846704279,5.61997211014086,5929.74472949204,0.0,1.0
2003-08-21,10.57,10.64,10.54,10.64,2200,5.52587025155245,5.56246541878128,5.51018660845438,5.56246541878128,4208.20593705887,0.0,1.0
2003-08-22,10.47,10.53,10.46,10.47,10900,5.47359144122556,5.5049587274217,5.46836356019287,5.47359144122556,20849.7475972462,0.0,1.0
2003-08-25,10.73,10.73,10.55,10.6,104400,5.60951634807548,5.60951634807548,5.51541448948707,5.54155389465052,199698.499922248,0.0,1.0
2003-08-26,10.73,10.73,10.55,10.55,5900,5.60951634807548,5.60951634807548,5.51541448948707,5.51541448948707,11285.6431948397,0.0,1.0
2003-08-27,10.59,10.68,10.57,10.62,5200,5.53632601361783,5.58337694291203,5.52587025155245,5.5520096567159,9946.66857850277,0.0,1.0
2003-08-28,10.6,10.6,10.56,10.56,600,5.54155389465052,5.54155389465052,5.52064237051976,5.52064237051976,1147.69252828878,0.0,1.0
2003-08-29,10.57,10.57,10.57,10.57,1000,5.52587025155245,5.52587025155245,5.52587025155245,5.52587025155245,1912.8208804813,0.0,1.0
2003-09-02,10.58,10.7,10.57,10.7,6600,5.53109813258514,5.59383270497741,5.52587025155245,5.59383270497741,12624.6178111766,0.0,1.0
2003-09-03,10.57,10.69,10.57,10.6,40300,5.52587025155245,5.58860482394472,5.52587025155245,5.54155389465052,77086.6814833965,0.0,1.0
2003-09-04,10.6,10.6,10.57,10.57,75500,5.54155389465052,5.54155389465052,5.52587025155245,5.52587025155245,144417.976476338,0.0,1.0
2003-09-05,10.79,10.79,10.75,10.75,1300,5.64088363427161,5.64088363427161,5.61997211014086,5.61997211014086,2486.6671446257,0.0,1.0
2003-09-08,10.89,11.0,10.89,10.93,3700,5.69316244459851,5.75066913595809,5.69316244459851,5.71407396872926,7077.43725778082,0.0,1.0
2003-09-09,10.95,10.95,10.95,10.95,100,5.72452973079464,5.72452973079464,5.72452973079464,5.72452973079464,191.28208804813,0.0,1.0
2003-09-10,11.0,11.0,10.91,10.91,500,5.75066913595809,5.75066913595809,5.70361820666388,5.70361820666388,956.410440240651,0.0,1.0
2003-09-11,11.0,11.0,11.0,11.0,0,5.75066913595809,5.75066913595809,5.75066913595809,5.75066913595809,0,0.0,1.0
2003-09-12,11.03,11.13,11.03,11.03,1800,5.76635277905615,5.81863158938305,5.76635277905615,5.76635277905615,3443.07758486635,0.0,1.0
2003-09-15,10.91,10.91,10.91,10.91,500,5.70361820666388,5.70361820666388,5.70361820666388,5.70361820666388,956.410440240652,0.0,1.0
2003-09-16,10.89,10.89,10.85,10.85,1000,5.69316244459851,5.69316244459851,5.67225092046775,5.67225092046775,1912.8208804813,0.0,1.0
2003-09-17,10.92,10.92,10.8,10.8,1100,5.70884608769657,5.70884608769657,5.6461115153043,5.6461115153043,2104.10296852943,0.0,1.0
2003-09-18,10.92,10.92,10.92,10.92,400,5.70884608769657,5.70884608769657,5.70884608769657,5.70884608769657,765.128352192522,0.0,1.0
2003-09-19,11.05,11.05,10.95,10.95,4000,5.77680854112153,5.77680854112153,5.72452973079464,5.72452973079464,7651.28352192522,0.0,1.0
2003-09-22,10.95,11.06,10.95,11.05,3400,5.72452973079464,5.78203642215422,5.72452973079464,5.77680854112153,6503.59099363643,0.0,1.0
2003-09-23,11.11,11.11,10.96,11.06,89800,5.80817582731767,5.80817582731767,5.72975761182733,5.78203642215422,171771.315067221,0.0,1.0
2003-09-24,11.02,11.07,10.92,11.07,37200,5.76112489802347,5.78726430318691,5.70884608769657,5.78726430318691,71156.9367539044,0.0,1.0
2003-09-25,10.95,11.02,10.95,11.02,300,5.72452973079464,5.76112489802347,5.72452973079464,5.76112489802347,573.846264144391,0.0,1.0
2003-09-26,10.87,10.87,10.87,10.87,1500,5.68270668253313,5.68270668253313,5.68270668253313,5.68270668253313,2869.23132072195,0.0,1.0
2003-09-29,11.04,11.04,10.85,10.85,6500,5.77158066008884,5.77158066008884,5.67225092046775,5.67225092046775,12433.3357231285,0.0,1.0
2003-09-30,11.1,11.27,11.1,11.15,7700,5.80294794628498,5.89182192384069,5.80294794628498,5.82908735144842,14728.720779706,0.0,1.0
2003-10-01,11.11,11.12,11.11,11.12,1100,5.80817582731767,5.81340370835036,5.80817582731767,5.81340370835036,2104.10296852943,0.0,1.0
2003-10-02,11.22,11.22,11.19,11.19,1800,5.86568251867725,5.86568251867725,5.84999887557918,5.84999887557918,3443.07758486634,0.0,1.0
2003-10-03,11.24,11.24,11.16,11.22,1200,5.87613828074263,5.87613828074263,5.83431523248111,5.86568251867725,2295.38505657756,0.0,1.0
2003-10-06,11.37,11.38,11.19,11.27,10100,5.94410073416759,5.94932861520028,5.84999887557918,5.89182192384069,19319.4908928611,0.0,1.0
2003-10-07,11.37,11.37,11.37,11.37,0,5.94410073416759,5.94410073416759,5.94410073416759,5.94410073416759,0,0.0,1.0
2003-10-08,11.52,11.56,11.41,11.44,6900,6.02251894965792,6.04343047378868,5.96501225829834,5.98069590139641,13198.464075321,0.0,1.0
2003-10-09,11.52,11.52,11.52,11.52,0,6.02251894965792,6.02251894965792,6.02251894965792,6.02251894965792,0,0.0,1.0
2003-10-10,11.48,11.58,11.48,11.52,5200,6.00160742552717,6.05388623585406,6.00160742552717,6.02251894965792,9946.66857850277,0.0,1.0
2003-10-13,11.48,11.55,11.48,11.5,6100,6.00160742552717,6.03820259275599,6.00160742552717,6.01206318759255,11668.2073709359,0.0,1.0
2003-10-14,11.55,11.62,11.55,11.62,200,6.03820259275599,6.07479775998481,6.03820259275599,6.07479775998481,382.564176096261,0.0,1.0
2003-10-15,11.54,11.6,11.5,11.5,4100,6.0329747117233,6.06434199791944,6.01206318759255,6.01206318759255,7842.56560997334,0.0,1.0
2003-10-16,11.69,11.69,11.54,11.54,9600,6.11139292721364,6.11139292721364,6.0329747117233,6.0329747117233,18363.0804526205,0.0,1.0
2003-10-17,11.46,11.62,11.46,11.62,300,5.99115166346179,6.07479775998481,5.99115166346179,6.07479775998481,573.846264144391,0.0,1.0
2003-10-20,11.49,11.49,11.46,11.46,1300,6.00683530655986,6.00683530655986,5.99115166346179,5.99115166346179,2486.66714462569,0.0,1.0
2003-10-21,11.49,11.55,11.49,11.55,2700,6.00683530655986,6.03820259275599,6.00683530655986,6.03820259275599,5164.61637729951,0.0,1.0
2003-10-22,11.53,11.54,11.5,11.5,9900,6.02774683069061,6.0329747117233,6.01206318759255,6.01206318759255,18936.9267167649,0.0,1.0
2003-10-23,11.59,11.6,11.59,11.6,1700,6.05911411688675,6.06434199791944,6.05911411688675,6.06434199791944,3251.79549681821,0.0,1.0
2003-10-24,11.65,11.65,11.6,11.65,8800,6.09048140308288,6.09048140308288,6.06434199791944,6.09048140308288,16832.8237482355,0.0,1.0
2003-10-27,11.48,11.61,11.48,11.49,245900,6.00160742552717,6.06956987895213,6.00160742552717,6.00683530655986,470362.654510352,0.0,1.0
2003-10-28,11.55,11.57,11.54,11.57,19900,6.03820259275599,6.04865835482137,6.0329747117233,6.04865835482137,38065.1355215779,0.0,1.0
2003-10-29,11.55,11.56,11.53,11.55,1000,6.03820259275599,6.04343047378868,6.02774683069061,6.03820259275599,1912.8208804813,0.0,1.0
2003-10-30,11.55,11.55,11.55,11.55,0,6.03820259275599,6.03820259275599,6.03820259275599,6.03820259275599,0,0.0,1.0
2003-10-31,11.59,11.65,11.59,11.64,2400,6.05911411688675,6.09048140308288,6.05911411688675,6.08525352205019,4590.77011315512,0.0,1.0
2003-11-03,11.68,11.8,11.55,11.72,23900,6.10616504618095,6.16889961857322,6.03820259275599,6.12707657031171,45716.4190435031,0.0,1.0
2003-11-04,11.71,11.72,11.71,11.72,1200,6.12184868927902,6.12707657031171,6.12184868927902,6.12707657031171,2295.38505657756,0.0,1.0
2003-11-05,11.54,11.66,11.54,11.65,2000,6.0329747117233,6.09570928411557,6.0329747117233,6.09048140308288,3825.64176096261,0.0,1.0
2003-11-06,11.55,11.55,11.55,11.55,4300,6.03820259275599,6.03820259275599,6.03820259275599,6.03820259275599,8225.1297860696,0.0,1.0
2003-11-07,11.53,11.59,11.51,11.55,4800,6.02774683069061,6.05911411688675,6.01729106862523,6.03820259275599,9181.54022631026,0.0,1.0
2003-11-10,11.69,11.69,11.57,11.6,19600,6.11139292721364,6.11139292721364,6.04865835482137,6.06434199791944,37491.2892574335,0.0,1.0
2003-11-11,11.51,11.62,11.51,11.61,4300,6.01729106862523,6.07479775998481,6.01729106862523,6.06956987895213,8225.12978606961,0.0,1.0
2003-11-12,11.86,11.86,11.63,11.63,2100,6.20026690476936,6.20026690476936,6.0800256410175,6.0800256410175,4016.92384901073,0.0,1.0
2003-11-13,11.94,11.95,11.77,11.83,14100,6.24208995303087,6.24731783406356,6.15321597547515,6.18458326167129,26970.7744147864,0.0,1.0
2003-11-14,12.02,12.04,11.94,12.0,13200,6.28391300129238,6.29436876335776,6.24208995303087,6.273457239227,25249.2356223532,0.0,1.0
2003-11-17,11.99,12.0,11.89,11.98,12500,6.26822935819431,6.273457239227,6.21595054786742,6.26300147716163,23910.2610060163,0.0,1.0
2003-11-18,12.11,12.13,11.96,11.96,15500,6.33096393058658,6.34141969265196,6.25254571509625,6.25254571509625,29648.7236474602,0.0,1.0
2003-11-19,12.26,12.26,12.1,12.18,35200,6.40938214607692,6.40938214607692,6.3257360495539,6.36755909781541,67331.2949929419,0.0,1.0
2003-11-20,12.05,12.14,12.02,12.13,12200,6.29959664439045,6.34664757368465,6.28391300129238,6.34141969265196,23336.4147418719,0.0,1.0
2003-11-21,12.21,12.24,12.09,12.24,17100,6.38324274091348,6.39892638401154,6.32050816852121,6.39892638401154,32709.2370562303,0.0,1.0
2003-11-24,12.12,12.25,12.12,12.18,9200,6.33619181161927,6.40415426504423,6.33619181161927,6.36755909781541,17597.952100428,0.0,1.0
2003-11-25,12.25,12.25,12.12,12.12,19900,6.40415426504423,6.40415426504423,6.33619181161927,6.33619181161927,38065.1355215779,0.0,1.0
2003-11-26,12.36,12.36,12.25,12.25,12900,6.46166095640381,6.46166095640381,6.40415426504423,6.40415426504423,24675.3893582088,0.0,1.0
2003-11-28,12.5,12.59,12.45,12.53,1800,6.53485129086146,6.58190222015566,6.50871188569802,6.55053493395953,3443.07758486635,0.0,1.0
2003-12-01,12.69,12.7,12.61,12.67,116500,6.63418103048256,6.63940891151525,6.59235798222104,6.62372526841718,222843.632576072,0.0,1.0
2003-12-02,12.78,12.83,12.65,12.65,14100,6.68123195977676,6.70737136494021,6.6132695063518,6.6132695063518,26970.7744147864,0.0,1.0
2003-12-03,12.8,12.86,12.76,12.77,58100,6.69168772184214,6.72305500803827,6.67077619771138,6.67600407874407,111134.893155964,0.0,1.0
2003-12-04,12.77,12.8,12.7,12.78,43700,6.67600407874407,6.69168772184214,6.63940891151525,6.68123195977676,83590.2724770329,0.0,1.0
2003-12-05,12.8,12.86,12.69,12.76,15300,6.69168772184214,6.72305500803827,6.63418103048256,6.67077619771138,29266.1594713639,0.0,1.0
2003-12-08,13.0,13.0,12.88,12.88,18500,6.79624534249592,6.79624534249592,6.73351077010365,6.73351077010365,35387.1862889041,0.0,1.0
2003-12-09,12.92,13.08,12.92,13.0,28500,6.75442229423441,6.83806839075743,6.75442229423441,6.79624534249592,54515.3950937171,0.0,1.0
2003-12-10,12.9,12.92,12.79,12.92,11900,6.74396653216903,6.75442229423441,6.68645984080945,6.75442229423441,22762.5684777275,0.0,1.0
2003-12-11,12.8,12.88,12.72,12.8,25400,6.69168772184214,6.73351077010365,6.64986467358062,6.69168772184214,48585.6503642251,0.0,1.0
2003-12-12,13.05,13.05,12.82,13.01,28600,6.82238474765937,6.82238474765937,6.70214348390752,6.80147322352861,54706.6771817652,0.0,1.0
2003-12-15,13.05,13.16,13.02,13.12,33900,6.82238474765937,6.87989143901895,6.8067011045613,6.85897991488819,64844.6278483161,0.0,1.0
2003-12-16,13.0,13.05,12.9,12.93,9400,6.79624534249592,6.82238474765937,6.74396653216903,6.7596501752671,17980.5162765242,0.0,1.0
2003-12-17,13.02,13.02,12.92,12.92,27500,6.8067011045613,6.8067011045613,6.75442229423441,6.75442229423441,52602.5742132358,0.0,1.0
2003-12-18,13.23,13.25,12.99,13.07,8400,6.91648660624777,6.92694236831315,6.79101746146323,6.83284050972475,16067.6953960429,0.0,1.0
2003-12-19,13.21,13.28,13.21,13.22,21000,6.90603084418239,6.94262601141122,6.90603084418239,6.91125872521508,40169.2384901074,0.0,1.0
2003-12-22,13.18,13.29,13.15,13.23,15700,6.979534851502,7.03778590109724,6.96364820161239,7.00601260131802,29647.5344564644,0.1706,1.0
2003-12-23,13.21,13.29,13.1,13.18,7800,6.99542150139161,7.03778590109724,6.93717045179638,6.979534851502,14729.3483286893,0.0,1.0
2003-12-24,13.33,13.33,13.26,13.29,7800,7.05896810095005,7.05896810095005,7.02189925120763,7.03778590109724,14729.3483286893,0.0,1.0
2003-12-26,13.34,13.36,13.27,13.31,17000,7.06426365091326,7.07485475083966,7.02719480117083,7.04837700102365,32102.4258445793,0.0,1.0
2003-12-29,13.46,13.46,13.3,13.39,34100,7.1278102504717,7.1278102504717,7.04308145106044,7.09074140072927,64393.6894882444,0.0,1.0
2003-12-30,13.38,13.41,13.25,13.41,111000,7.08544585076607,7.10133250065568,7.01660370124443,7.10133250065568,209609.956985194,0.0,1.0
2003-12-31,13.35,13.42,13.35,13.36,6900,7.06955920087646,7.10662805061888,7.06955920087646,7.07485475083966,13029.8081369175,0.0,1.0
2004-01-02,13.62,13.64,13.46,13.55,116000,7.21253904988295,7.22313014980936,7.1278102504717,7.17547020014053,219051.846939482,0.0,1.0
2004-01-05,14.0,14.02,13.83,13.83,42100,7.41376994848468,7.42436104841108,7.32374559911022,7.32374559911022,79500.7134151052,0.0,1.0
2004-01-06,14.1,14.1,13.96,14.08,58600,7.46672544811671,7.46672544811671,7.39258774863186,7.4561343481903,110658.950264256,0.0,1.0
2004-01-07,14.07,14.11,14.03,14.1,35000,7.4508387982271,7.47202099807991,7.42965659837429,7.46672544811671,66093.2296800163,0.0,1.0
2004-01-08,14.36,14.37,14.22,14.22,49600,7.60440974716,7.6097052971232,7.53027204767515,7.53027204767515,93663.5483465373,0.0,1.0
2004-01-09,14.42,14.42,14.31,14.35,24100,7.63618304693922,7.63618304693922,7.57793199734398,7.59911419719679,45509.9095796683,0.0,1.0
2004-01-12,14.44,14.44,14.4,14.44,56900,7.64677414686562,7.64677414686562,7.62559194701281,7.64677414686562,107448.707679798,0.0,1.0
2004-01-13,14.5,14.56,14.45,14.55,69900,7.67854744664484,7.71032074642407,7.65206969682883,7.70502519646086,131997.621560947,0.0,1.0
2004-01-14,14.69,14.7,14.55,14.55,46500,7.77916289594571,7.78445844590891,7.70502519646086,7.70502519646086,87809.5765748787,0.0,1.0
2004-01-15,14.66,14.77,14.66,14.76,58000,7.7632762460561,7.82152729565133,7.7632762460561,7.81623174568813,109525.923469741,0.0,1.0
2004-01-16,14.53,14.6,14.41,14.6,74100,7.69443409653445,7.73150294627688,7.63088749697601,7.73150294627688,139928.809122549,0.0,1.0
2004-01-20,14.6,14.62,14.48,14.56,36300,7.73150294627688,7.74209404620328,7.66795634671844,7.71032074642407,68548.1210681311,0.0,1.0
2004-01-21,14.81,14.81,14.65,14.7,29800,7.84270949550415,7.84270949550415,7.75798069609289,7.78445844590891,56273.6641275567,0.0,1.0
2004-01-22,15.0,15.15,14.97,15.05,64600,7.94332494480501,8.02275819425306,7.9274382949154,7.96980269462103,121989.218209401,0.0,1.0
2004-01-23,14.78,15.08,14.75,15.04,80100,7.82682284561454,7.98568934451064,7.81093619572493,7.96450714465782,151259.077067694,0.0,1.0
2004-01-26,14.75,14.87,14.6,14.78,61200,7.81093619572493,7.87448279528337,7.73150294627688,7.82682284561454,115568.733040486,0.0,1.0
2004-01-27,14.94,15.07,14.8,14.85,27100,7.91155164502579,7.98039379454744,7.83741394554094,7.86389169535696,51175.0435522412,0.0,1.0
2004-01-28,14.8,15.16,14.7,15.0,64200,7.83741394554094,8.02805374421627,7.78445844590891,7.94332494480501,121233.867013058,0.0,1.0
2004-01-29,14.64,14.8,14.49,14.7,108800,7.75268514612969,7.83741394554094,7.67325189668164,7.78445844590891,205455.525405308,0.0,1.0
2004-01-30,14.68,14.68,14.51,14.58,16400,7.7738673459825,7.7738673459825,7.68384299660805,7.72091184635047,30969.3990500648,0.0,1.0
2004-02-02,14.94,14.97,14.73,14.85,107900,7.91155164502579,7.9274382949154,7.80034509579852,7.86389169535696,203755.985213536,0.0,1.0
2004-02-03,15.07,15.1,14.9,14.91,99900,7.98039379454744,7.99628044443704,7.89036944517298,7.89566499513618,188648.961286675,0.0,1.0
2004-02-04,15.08,15.13,14.95,15.06,26200,7.98568934451064,8.01216709432665,7.91684719498899,7.97509824458423,49475.5033604693,0.0,1.0
2004-02-05,15.1,15.16,15.05,15.08,62700,7.99628044443704,8.02805374421627,7.96980269462103,7.98568934451064,118401.300026772,0.0,1.0
2004-02-06,15.31,15.31,15.18,15.18,101900,8.10748699366432,8.10748699366432,8.03864484414267,8.03864484414267,192425.71726839,0.0,1.0
2004-02-09,15.39,15.43,15.33,15.34,212600,8.14985139336994,8.17103359322276,8.11807809359072,8.12337364355393,401469.160856327,0.0,1.0
2004-02-10,15.57,15.61,15.49,15.55,272000,8.2451712927076,8.26635349256041,8.20280689300198,8.23458019278119,513638.813513269,0.0,1.0
2004-02-11,15.69,15.76,15.4,15.51,159500,8.30871789226604,8.34578674200847,8.15514694333315,8.21339799292838,301196.289541788,0.0,1.0
2004-02-12,15.65,15.71,15.6,15.67,149900,8.28753569241323,8.31930899219245,8.26105794259721,8.29812679233964,283067.860829555,0.0,1.0
2004-02-13,15.78,15.89,15.7,15.71,87700,8.35637784193487,8.41462889153011,8.31401344222924,8.31930899219245,165610.749798212,0.0,1.0
2004-02-17,15.87,15.9,15.83,15.84,210200,8.4040377916037,8.41992444149331,8.38285559175089,8.38815114171409,396937.053678269,0.0,1.0
2004-02-18,15.75,15.89,15.75,15.86,166500,8.34049119204526,8.41462889153011,8.34049119204526,8.3987422416405,314414.935477792,0.0,1.0
2004-02-19,15.8,15.82,15.61,15.75,175100,8.36696894186128,8.37756004178769,8.26635349256041,8.34049119204526,330654.986199167,0.0,1.0
2004-02-20,15.5,15.8,15.32,15.8,201600,8.20810244296518,8.36696894186128,8.11278254362752,8.36696894186128,380697.002956894,0.0,1.0
2004-02-23,15.56,15.59,15.4,15.45,104400,8.2398757427444,8.25576239263401,8.15514694333315,8.18162469314916,197146.662245534,0.0,1.0
2004-02-24,15.5,15.64,15.25,15.4,165200,8.20810244296518,8.28224014245002,8.0757136938851,8.15514694333315,311960.044089677,0.0,1.0
2004-02-25,15.44,15.55,15.2,15.5,115100,8.17632914318596,8.23458019278119,8.04923594406908,8.20810244296518,217352.306747711,0.0,1.0
2004-02-26,15.28,15.4,15.24,15.28,50300,8.0916003437747,8.15514694333315,8.07041814392189,8.0916003437747,94985.4129401377,0.0,1.0
2004-02-27,15.28,15.39,15.18,15.27,193400,8.0916003437747,8.14985139336994,8.03864484414267,8.0863047938115,365212.303431861,0.0,1.0
2004-03-01,15.42,15.47,15.24,15.43,207100,8.16573804325955,8.19221579307557,8.07041814392189,8.17103359322276,391083.081906611,0.0,1.0
2004-03-02,15.19,15.42,15.04,15.4,209500,8.04394039410587,8.16573804325955,7.96450714465782,8.15514694333315,395615.189084669,0.0,1.0
2004-03-03,15.2,15.2,15.02,15.02,202600,8.04923594406908,8.04923594406908,7.95391604473142,7.95391604473142,382585.380947751,0.0,1.0
2004-03-04,15.48,15.52,15.25,15.32,71400,8.19751134303877,8.21869354289158,8.0757136938851,8.11278254362752,134830.188547233,0.0,1.0
2004-03-05,15.71,15.76,15.65,15.65,121500,8.31930899219245,8.34578674200847,8.28753569241323,8.28753569241323,229437.925889199,0.0,1.0
2004-03-08,15.82,15.85,15.68,15.77,94600,8.37756004178769,8.3934466916773,8.30342234230284,8.35108229197167,178640.55793513,0.0,1.0
2004-03-09,15.63,15.82,15.6,15.8,50100,8.27694459248682,8.37756004178769,8.26105794259721,8.36696894186128,94607.7373419661,0.0,1.0
2004-03-10,15.37,15.57,15.37,15.57,174500,8.13926029344353,8.2451712927076,8.13926029344353,8.2451712927076,329521.959404653,0.0,1.0
2004-03-11,15.4,15.4,15.08,15.1,120300,8.15514694333315,8.15514694333315,7.98568934451064,7.99628044443704,227171.87230017,0.0,1.0
2004-03-12,15.29,15.29,15.04,15.12,155000,8.09689589373791,8.09689589373791,7.96450714465782,8.00687154436345,292698.588582929,0.0,1.0
2004-03-15,14.95,15.11,14.87,15.1,122300,7.91684719498899,8.00157599440025,7.87448279528337,7.99628044443704,230948.628281885,0.0,1.0
2004-03-16,15.1,15.21,15.0,15.12,104400,7.99628044443704,8.05453149403228,7.94332494480501,8.00687154436345,197146.662245534,0.0,1.0
2004-03-17,15.28,15.34,15.16,15.32,46000,8.0916003437747,8.12337364355393,8.02805374421627,8.11278254362752,86865.38757945,0.0,1.0
2004-03-18,15.43,15.49,15.32,15.32,40100,8.17103359322276,8.20280689300198,8.11278254362752,8.11278254362752,75723.95743339,0.0,1.0
2004-03-19,15.48,15.48,15.34,15.36,19500,8.19751134303877,8.19751134303877,8.12337364355393,8.13396474348033,36823.3708217234,0.0,1.0
2004-03-22,14.98,15.29,14.97,15.26,45000,7.93273384487861,8.09689589373791,7.9274382949154,8.0810092438483,84977.0095885923,0.0,1.0
2004-03-23,15.22,15.26,15.1,15.1,31800,8.05982704399548,8.0810092438483,7.99628044443704,7.99628044443704,60050.4201092719,0.0,1.0
2004-03-24,15.34,15.56,15.28,15.28,87000,8.12337364355393,8.2398757427444,8.0916003437747,8.0916003437747,164288.885204612,0.0,1.0
2004-03-25,15.6,15.61,15.49,15.53,188000,8.26105794259721,8.26635349256041,8.20280689300198,8.22398909285479,355015.06228123,0.0,1.0
2004-03-26,15.5,15.6,15.42,15.6,55700,8.20810244296518,8.26105794259721,8.16573804325955,8.26105794259721,105182.654090769,0.0,1.0
2004-03-29,15.56,15.63,15.46,15.5,39600,8.2398757427444,8.27694459248682,8.18692024311237,8.20810244296518,74779.7684379612,0.0,1.0
2004-03-30,15.7,15.71,15.53,15.57,57100,8.31401344222924,8.31930899219245,8.22398909285479,8.2451712927076,107826.383277969,0.0,1.0
2004-03-31,16.05,16.06,15.83,15.83,179700,8.49935769094136,8.50465324090456,8.38285559175089,8.38285559175089,339341.524957112,0.0,1.0
2004-04-01,16.29,16.3,16.13,16.14,178900,8.62645089005824,8.63174644002145,8.54172209064699,8.54701764061019,337830.822564426,0.0,1.0
2004-04-02,16.17,16.19,16.11,16.17,117200,8.5629042904998,8.57349539042621,8.53113099072058,8.5629042904998,221317.900528512,0.0,1.0
2004-04-05,16.19,16.19,16.02,16.03,110800,8.57349539042621,8.57349539042621,8.48347104105175,8.48876659101496,209232.281387023,0.0,1.0
2004-04-06,16.21,16.25,16.1,16.19,27400,8.58408649035262,8.60526869020543,8.52583544075738,8.57349539042621,51741.5569494984,0.0,1.0
2004-04-07,16.41,16.47,16.23,16.23,73100,8.68999748961668,8.7217707893959,8.59467759027902,8.59467759027902,138040.431131691,0.0,1.0
2004-04-08,16.43,16.49,16.39,16.46,101500,8.70058858954309,8.73236188932231,8.67940638969028,8.7164752394327,191670.366072047,0.0,1.0
2004-04-12,16.5,16.7,16.44,16.48,146200,8.73765743928551,8.84356843854958,8.70588413950629,8.72706633935911,276080.862263382,0.0,1.0
2004-04-13,16.32,16.44,16.22,16.4,85000,8.64233753994785,8.70588413950629,8.58938204031582,8.68470193965348,160512.129222897,0.0,1.0
2004-04-14,16.2,16.25,15.99,16.0,73000,8.57879094038941,8.60526869020543,8.46758439116214,8.47287994112535,137851.593332605,0.0,1.0
2004-04-15,16.24,16.24,16.05,16.11,41900,8.59997314024223,8.59997314024223,8.49935769094136,8.53113099072058,79123.0378169337,0.0,1.0
2004-04-16,16.36,16.4,16.25,16.26,47700,8.66351973980067,8.68470193965348,8.60526869020543,8.61056424016863,90075.6301639078,0.0,1.0
2004-04-19,16.43,16.46,16.33,16.41,51700,8.70058858954309,8.7164752394327,8.64763308991106,8.68999748961668,97629.1421273383,0.0,1.0
2004-04-20,16.06,16.29,16.0,16.24,55100,8.50465324090456,8.62645089005824,8.47287994112535,8.59997314024223,104049.627296254,0.0,1.0
2004-04-21,16.15,16.22,16.01,16.16,81300,8.5523131905734,8.58938204031582,8.47817549108855,8.5576087405366,153525.130656723,0.0,1.0
2004-04-22,16.2,16.2,15.99,16.02,53400,8.57879094038941,8.57879094038941,8.46758439116214,8.48347104105175,100839.384711796,0.0,1.0
2004-04-23,16.0,16.0,15.81,16.0,80200,8.47287994112535,8.47287994112535,8.37226449182448,8.47287994112535,151447.91486678,0.0,1.0
2004-04-26,16.08,16.14,15.95,16.13,54100,8.51524434083097,8.54701764061019,8.44640219130933,8.54172209064699,102161.249305397,0.0,1.0
2004-04-27,16.19,16.22,16.06,16.07,26800,8.57349539042621,8.58938204031582,8.50465324090456,8.50994879086777,50608.5301549839,0.0,1.0
2004-04-28,16.1,16.19,16.0,16.19,71300,8.52583544075738,8.57349539042621,8.47287994112535,8.57349539042621,134641.350748147,0.0,1.0
2004-04-29,16.04,16.1,15.91,16.0,114900,8.49406214097816,8.52583544075738,8.42521999145652,8.47287994112535,216974.631149539,0.0,1.0
2004-04-30,16.01,16.1,15.95,16.02,367800,8.47817549108855,8.52583544075738,8.44640219130933,8.48347104105175,694545.425037428,0.0,1.0
2004-05-03,15.83,15.91,15.81,15.82,58800,8.38285559175089,8.42521999145652,8.37226449182448,8.37756004178769,111036.625862427,0.0,1.0
2004-05-04,16.3,16.36,16.13,16.13,92200,8.63174644002145,8.66351973980067,8.54172209064699,8.54172209064699,174108.450757071,0.0,1.0
2004-05-05,16.43,16.44,16.31,16.41,28300,8.70058858954309,8.70588413950629,8.63704198998465,8.68999748961668,53441.0971412703,0.0,1.0
2004-05-06,16.1,16.28,15.96,16.28,47100,8.52583544075738,8.62115534009504,8.45169774127253,8.62115534009504,88942.6033693933,0.0,1.0
2004-05-07,15.64,15.82,15.64,15.73,159400,8.28224014245002,8.37756004178769,8.28224014245002,8.32990009211886,301007.451742703,0.0,1.0
2004-05-10,15.25,15.3,14.75,14.75,301000,8.0757136938851,8.10219144370111,7.81093619572493,7.81093619572493,568401.775248139,0.0,1.0
2004-05-11,15.26,15.29,15.12,15.2,34800,8.0810092438483,8.09689589373791,8.00687154436345,8.04923594406908,65715.5540818447,0.0,1.0
2004-05-12,15.4,15.49,15.25,15.35,16500,8.15514694333315,8.20280689300198,8.0757136938851,8.12866919351713,31158.2368491505,0.0,1.0
2004-05-13,15.08,15.2,15.07,15.2,11900,7.98568934451064,8.04923594406908,7.98039379454744,8.04923594406908,22471.6980912055,0.0,1.0
2004-05-14,14.88,15.0,14.86,14.99,37700,7.87977834524657,7.94332494480501,7.86918724532016,7.93802939484181,71191.8502553318,0.0,1.0
2004-05-17,14.79,14.84,14.69,14.72,96100,7.83211839557774,7.85859614539376,7.77916289594571,7.79504954583532,181473.124921416,0.0,1.0
2004-05-18,14.75,14.88,14.74,14.85,22600,7.81093619572493,7.87977834524657,7.80564064576172,7.86389169535696,42677.3425933819,0.0,1.0
2004-05-19,15.09,15.38,15.07,15.38,52000,7.99098489447384,8.14455584340674,7.98039379454744,8.14455584340674,98195.6555245956,0.0,1.0
2004-05-20,15.28,15.28,15.11,15.2,27600,8.0916003437747,8.0916003437747,8.00157599440025,8.04923594406908,52119.23254767,0.0,1.0
2004-05-21,15.29,15.35,15.22,15.35,20700,8.09689589373791,8.12866919351713,8.05982704399548,8.12866919351713,39089.4244107525,0.0,1.0
2004-05-24,15.54,15.54,15.46,15.46,42600,8.22928464281799,8.22928464281799,8.18692024311237,8.18692024311237,80444.9024105341,0.0,1.0
2004-05-25,15.75,15.75,15.49,15.54,31600,8.34049119204526,8.34049119204526,8.20280689300198,8.22928464281799,59672.7445111004,0.0,1.0
2004-05-26,15.73,15.75,15.57,15.7,29400,8.32990009211886,8.34049119204526,8.2451712927076,8.31401344222924,55518.3129312136,0.0,1.0
2004-05-27,15.94,15.94,15.72,15.78,20000,8.44110664134613,8.44110664134613,8.32460454215565,8.35637784193487,37767.5598171521,0.0,1.0
2004-05-28,16.1,16.14,15.86,15.94,23700,8.52583544075738,8.54701764061019,8.3987422416405,8.44110664134613,44754.5583833253,0.0,1.0
2004-06-01,15.99,15.99,15.77,15.93,37900,8.46758439116214,8.46758439116214,8.35108229197167,8.43581109138292,71569.5258535033,0.0,1.0
2004-06-02,15.98,15.99,15.8,15.95,19200,8.46228884119894,8.46758439116214,8.36696894186128,8.44640219130933,36256.857424466,0.0,1.0
2004-06-03,15.92,15.93,15.75,15.9,8400,8.43051554141972,8.43581109138292,8.34049119204526,8.41992444149331,15862.3751232039,0.0,1.0
2004-06-04,16.12,16.19,15.83,15.93,55300,8.53642654068379,8.57349539042621,8.38285559175089,8.43581109138292,104427.302894426,0.0,1.0
2004-06-07,16.47,16.49,16.25,16.33,44700,8.7217707893959,8.73236188932231,8.60526869020543,8.64763308991106,84410.4961913351,0.0,1.0
2004-06-08,16.37,16.39,16.22,16.29,53000,8.66881528976387,8.67940638969028,8.58938204031582,8.62645089005824,100084.033515453,0.0,1.0
2004-06-09,15.93,16.09,15.77,16.08,62300,8.43581109138292,8.52053989079418,8.35108229197167,8.51524434083097,117645.948830429,0.0,1.0
2004-06-10,15.97,16.0,15.77,15.9,39900,8.45699329123574,8.47287994112535,8.35108229197167,8.41992444149331,75346.2818352185,0.0,1.0
2004-06-14,15.9,15.98,15.75,15.76,43200,8.41992444149331,8.46228884119894,8.34049119204526,8.34578674200847,81577.9292050487,0.0,1.0
2004-06-15,16.02,16.14,15.86,15.94,35100,8.48347104105175,8.54701764061019,8.3987422416405,8.44110664134613,66282.067479102,0.0,1.0
2004-06-16,16.11,16.25,16.11,16.22,75000,8.53113099072058,8.60526869020543,8.53113099072058,8.58938204031582,141628.349314321,0.0,1.0
2004-06-17,16.49,16.5,16.16,16.3,40200,8.73236188932231,8.73765743928551,8.5576087405366,8.63174644002145,75912.7952324758,0.0,1.0
2004-06-18,16.63,16.7,16.51,16.55,30000,8.80649958880715,8.84356843854958,8.74295298924872,8.76413518910153,56651.3397257282,0.0,1.0
2004-06-21,16.8,16.89,16.72,16.83,61100,8.89652393818161,8.94418388785044,8.85415953847598,8.91241058807122,115379.8952414,0.0,1.0
2004-06-22,16.67,16.67,16.45,16.64,87500,8.82768178865997,8.82768178865997,8.7111796894695,8.81179513877036,165233.074200041,0.0,1.0
2004-06-23,16.72,16.72,16.5,16.67,66200,8.85415953847598,8.85415953847598,8.73765743928551,8.82768178865997,125010.622994774,0.0,1.0
2004-06-24,16.77,16.77,16.6,16.74,58700,8.880637288292,8.880637288292,8.79061293891755,8.86475063840239,110847.788063342,0.0,1.0
2004-06-25,16.8,16.84,16.74,16.77,46700,8.89652393818161,8.91770613803443,8.86475063840239,8.880637288292,88187.2521730503,0.0,1.0
2004-06-28,16.88,16.95,16.8,16.9,58800,8.93888833788724,8.97595718762966,8.89652393818161,8.94947943781365,111036.625862427,0.0,1.0
2004-06-29,17.06,17.06,16.89,16.96,63600,9.0342082372249,9.0342082372249,8.94418388785044,8.98125273759287,120100.840218544,0.0,1.0
2004-06-30,17.15,17.17,17.05,17.08,85900,9.08186818689373,9.09245928682014,9.0289126872617,9.04479933715131,162211.669414668,0.0,1.0
2004-07-01,17.07,17.1,17.0,17.1,46100,9.0395037871881,9.05539043707771,9.00243493744568,9.05539043707771,87054.2253785357,0.0,1.0
2004-07-02,17.45,17.45,17.12,17.15,71300,9.24073468578983,9.24073468578983,9.06598153700412,9.08186818689373,134641.350748147,0.0,1.0
2004-07-06,17.18,17.28,17.05,17.27,72000,9.09775483678334,9.15071033641537,9.0289126872617,9.14541478645217,135963.215341748,0.0,1.0
2004-07-07,17.34,17.4,17.33,17.33,65100,9.18248363619459,9.21425693597381,9.17718808623139,9.17718808623139,122933.40720483,0.0,1.0
2004-07-08,17.45,17.48,17.35,17.44,45200,9.24073468578983,9.25662133567944,9.1877791861578,9.23543913582663,85354.6851867638,0.0,1.0
2004-07-09,17.69,17.73,17.51,17.6,97600,9.36782788490671,9.38901008475952,9.27250798556905,9.32016793523788,184305.691907702,0.0,1.0
2004-07-12,17.68,17.69,17.4,17.6,98400,9.36253233494351,9.36782788490671,9.21425693597381,9.32016793523788,185816.394300388,0.0,1.0
2004-07-13,17.58,17.63,17.56,17.6,91400,9.30957683531147,9.33605458512749,9.29898573538507,9.32016793523788,172597.748364385,0.0,1.0
2004-07-14,17.52,17.53,17.35,17.38,71400,9.27780353553225,9.28309908549546,9.1877791861578,9.20366583604741,134830.188547233,0.0,1.0
2004-07-15,17.21,17.47,17.18,17.42,40200,9.11364148667295,9.25132578571624,9.09775483678334,9.22484803590022,75912.7952324758,0.0,1.0
2004-07-16,17.62,17.7,17.5,17.67,60200,9.33075903516429,9.37312343486991,9.26721243560585,9.35723678498031,113680.355049628,0.0,1.0
2004-07-19,17.52,17.62,17.37,17.57,58900,9.27780353553225,9.33075903516429,9.1983702860842,9.30428128534827,111225.463661513,0.0,1.0
2004-07-20,17.52,17.62,17.3315,17.45,49700,9.27780353553225,9.33075903516429,9.17798241872587,9.24073468578983,93852.3861456231,0.0,1.0
2004-07-21,17.0,17.39,17.0,17.38,79300,9.00243493744568,9.20896138601061,9.00243493744568,9.20366583604741,149748.374675008,0.0,1.0
2004-07-22,17.12,17.12,16.9,16.95,150800,9.06598153700412,9.06598153700412,8.94947943781365,8.97595718762966,284767.401021327,0.0,1.0
2004-07-23,16.75,17.1,16.7,17.1,83400,8.8700461883656,9.05539043707771,8.84356843854958,9.05539043707771,157490.724437524,0.0,1.0
2004-07-26,16.91,17.08,16.88,16.96,72100,8.95477498777685,9.04479933715131,8.93888833788724,8.98125273759287,136152.053140833,0.0,1.0
2004-07-27,17.16,17.2385,17.01,17.16,17800,9.08716373685693,9.12873380406808,9.00773048740888,9.08716373685693,33613.1282372654,0.0,1.0
2004-07-28,17.4,17.4,17.21,17.25,38400,9.21425693597381,9.21425693597381,9.11364148667295,9.13482368652576,72513.7148489321,0.0,1.0
2004-07-29,17.14,17.27,17.02,17.19,170500,9.07657263693053,9.14541478645217,9.01302603737209,9.10305038674654,321968.447441222,0.0,1.0
2004-07-30,17.14,17.3,17.03,17.3,25100,9.07657263693053,9.16130143634178,9.01832158733529,9.16130143634178,47398.2875705259,0.0,1.0
2004-08-02,17.2,17.2,17.0,17.1,32200,9.10834593670975,9.10834593670975,9.00243493744568,9.05539043707771,60805.7713056149,0.0,1.0
2004-08-03,17.26,17.31,17.02,17.2,18900,9.14011923648897,9.16659698630498,9.01302603737209,9.10834593670975,35690.3440272088,0.0,1.0
2004-08-04,17.15,17.32,16.91,16.99,68600,9.08186818689373,9.17189253626819,8.95477498777685,8.99713938748248,129542.730172832,0.0,1.0
2004-08-05,17.12,17.29,17.1,17.1,30700,9.06598153700412,9.15600588637858,9.05539043707771,9.05539043707771,57973.2043193285,0.0,1.0
2004-08-06,16.95,17.18,16.95,17.15,32600,8.97595718762966,9.09775483678334,8.97595718762966,9.08186818689373,61561.122501958,0.0,1.0
2004-08-09,17.07,17.07,16.8,16.86,57000,9.0395037871881,9.0395037871881,8.89652393818161,8.92829723796083,107637.545478884,0.0,1.0
2004-08-10,17.03,17.25,17.01,17.03,26900,9.01832158733529,9.13482368652576,9.00773048740888,9.01832158733529,50797.3679540696,0.0,1.0
2004-08-11,17.13,17.13,16.8,16.95,21500,9.07127708696732,9.07127708696732,8.89652393818161,8.97595718762966,40600.1268034386,0.0,1.0
2004-08-12,17.12,17.12,16.94,17.05,23100,9.06598153700412,9.06598153700412,8.97066163766646,9.0289126872617,43621.5315888107,0.0,1.0
2004-08-13,17.4,17.43,17.21,17.35,62000,9.21425693597381,9.23014358586342,9.11364148667295,9.1877791861578,117079.435433172,0.0,1.0
2004-08-16,17.83,17.83,17.49,17.49,45500,9.44196558439156,9.44196558439156,9.26191688564264,9.26191688564264,85921.1985840211,0.0,1.0
2004-08-17,17.7,17.72,17.55,17.59,72400,9.37312343486991,9.38371453479632,9.29369018542186,9.31487238527468,136718.566538091,0.0,1.0
2004-08-18,17.76,17.77,17.55,17.65,38300,9.40489673464914,9.41019228461234,9.29369018542186,9.3466456850539,72324.8770498463,0.0,1.0
2004-08-19,17.12,17.55,16.97,17.52,76600,9.06598153700412,9.29369018542186,8.98654828755607,9.27780353553225,144649.754099693,0.0,1.0
2004-08-20,16.97,16.99,16.85,16.92,47900,8.98654828755607,8.99713938748248,8.92300168799763,8.96007053774005,90453.3057620794,0.0,1.0
2004-08-23,16.48,16.86,16.48,16.85,95300,8.72706633935911,8.92829723796083,8.72706633935911,8.92300168799763,179962.42252873,0.0,1.0
2004-08-24,16.65,16.75,16.55,16.61,152400,8.81709068873356,8.8700461883656,8.76413518910153,8.79590848888075,287788.805806699,0.0,1.0
2004-08-25,16.97,16.97,16.69,16.75,40700,8.98654828755607,8.98654828755607,8.83827288858638,8.8700461883656,76856.9842279046,0.0,1.0
2004-08-26,16.95,16.97,16.9,16.9,16300,8.97595718762966,8.98654828755607,8.94947943781365,8.94947943781365,30780.561250979,0.0,1.0
2004-08-27,16.96,17.08,16.92,16.92,15800,8.98125273759287,9.04479933715131,8.96007053774005,8.96007053774005,29836.3722555502,0.0,1.0
2004-08-30,16.88,16.94,16.8,16.8,29700,8.93888833788724,8.97066163766646,8.89652393818161,8.89652393818161,56084.8263284709,0.0,1.0
2004-08-31,17.2,17.2,17.0,17.09,26500,9.10834593670975,9.10834593670975,9.00243493744568,9.05009488711451,50042.0167577266,0.0,1.0
2004-09-01,17.1,17.24,16.7,17.24,12900,9.05539043707771,9.12952813656256,8.84356843854958,9.12952813656256,24360.0760820631,0.0,1.0
2004-09-02,17.37,17.37,17.1,17.21,34500,9.1983702860842,9.1983702860842,9.05539043707771,9.11364148667295,65149.0406845875,0.0,1.0
2004-09-03,17.2,17.24,17.1,17.24,15700,9.10834593670975,9.12952813656256,9.05539043707771,9.12952813656256,29647.5344564644,0.0,1.0
2004-09-07,17.15,17.2,17.04,17.12,25500,9.08186818689373,9.10834593670975,9.02361713729849,9.06598153700412,48153.638766869,0.0,1.0
2004-09-08,17.19,17.3,17.04,17.08,37100,9.10305038674654,9.16130143634178,9.02361713729849,9.04479933715131,70058.8234608172,0.0,1.0
2004-09-09,17.29,17.29,17.08,17.18,14100,9.15600588637858,9.15600588637858,9.04479933715131,9.09775483678334,26626.1296710923,0.0,1.0
2004-09-10,17.33,17.39,17.21,17.35,19800,9.17718808623139,9.20896138601061,9.11364148667295,9.1877791861578,37389.8842189806,0.0,1.0
2004-09-13,17.25,17.26,17.13,17.25,39300,9.13482368652576,9.14011923648897,9.07127708696732,9.13482368652576,74213.255040704,0.0,1.0
2004-09-14,17.13,17.29,17.08,17.17,25600,9.07127708696732,9.15600588637858,9.04479933715131,9.09245928682014,48342.4765659547,0.0,1.0
2004-09-15,17.0,17.01,16.76,17.01,62800,9.00243493744568,9.00773048740888,8.8753417383288,9.00773048740888,118590.137825858,0.0,1.0
2004-09-16,17.14,17.14,16.86,17.0,14300,9.07657263693053,9.07657263693053,8.92829723796083,9.00243493744568,27003.8052692638,0.0,1.0
2004-09-17,17.14,17.3,17.1015,17.2,51500,9.07657263693053,9.16130143634178,9.05618476957219,9.10834593670975,97251.4665291667,0.0,1.0
2004-09-20,17.35,17.35,17.1,17.2,30000,9.1877791861578,9.1877791861578,9.05539043707771,9.10834593670975,56651.3397257282,0.0,1.0
2004-09-21,17.64,17.8,17.43,17.47,61600,9.34135013509069,9.42607893450195,9.23014358586342,9.25132578571624,116324.084236829,0.0,1.0
2004-09-22,17.62,17.62,17.42,17.55,21400,9.33075903516429,9.33075903516429,9.22484803590022,9.29369018542186,40411.2890043528,0.0,1.0
2004-09-23,17.69,17.7,17.51,17.59,38400,9.36782788490671,9.37312343486991,9.27250798556905,9.31487238527468,72513.7148489321,0.0,1.0
2004-09-24,17.52,17.63,17.5,17.6,20100,9.27780353553225,9.33605458512749,9.26721243560585,9.32016793523788,37956.3976162379,0.0,1.0
2004-09-27,17.7,17.7,17.5,17.52,33400,9.37312343486991,9.37312343486991,9.26721243560585,9.27780353553225,63071.8248946441,0.0,1.0
2004-09-28,17.7,17.7,17.54,17.57,56500,9.37312343486991,9.37312343486991,9.28839463545866,9.30428128534827,106693.356483455,0.0,1.0
2004-09-29,17.88,17.88,17.65,17.7,28100,9.46844333420757,9.46844333420757,9.3466456850539,9.37312343486991,53063.4215430988,0.0,1.0
2004-09-30,17.86,17.86,17.72,17.75,35700,9.45785223428117,9.45785223428117,9.38371453479632,9.39960118468593,67415.0942736165,0.0,1.0
2004-10-01,17.94,17.98,17.77,17.88,183900,9.50021663398679,9.52139883383961,9.41019228461234,9.46844333420757,347272.712518714,0.0,1.0
2004-10-04,17.93,17.94,17.75,17.82,64200,9.49492108402359,9.50021663398679,9.39960118468593,9.43667003442835,121233.867013058,0.0,1.0
2004-10-05,18.1,18.2,17.97,18.15,284000,9.58494543339805,9.63790093303008,9.5161032838764,9.61142318321406,536299.34940356,0.0,1.0
2004-10-06,18.3,18.39,18.17,18.22,45400,9.69085643266211,9.73851638233094,9.62201428314047,9.64849203295649,85732.3607849354,0.0,1.0
2004-10-07,18.35,18.45,18.3,18.31,52300,9.71733418247813,9.77028968211016,9.69085643266211,9.69615198262532,98762.1689218529,0.0,1.0
2004-10-08,18.55,18.55,18.36,18.44,50800,9.8232451817422,9.8232451817422,9.72262973244133,9.76499413214696,95929.6019355664,0.0,1.0
2004-10-11,18.5,18.54,18.42,18.51,32300,9.79676743192618,9.81794963177899,9.75440303222056,9.80206298188939,60994.6091047007,0.0,1.0
2004-10-12,18.25,18.25,18.12,18.22,55500,9.6643786828461,9.6643786828461,9.59553653332445,9.64849203295649,104804.978492597,0.0,1.0
2004-10-13,18.14,18.14,17.88,18.12,54900,9.60612763325086,9.60612763325086,9.46844333420757,9.59553653332445,103671.951698083,0.0,1.0
2004-10-14,18.17,18.17,18.0,18.09,36400,9.62201428314047,9.62201428314047,9.53198993376601,9.57964988343484,68736.9588672169,0.0,1.0
2004-10-15,18.4,18.44,18.24,18.32,58400,9.74381193229415,9.76499413214696,9.65908313288289,9.70144753258852,110281.274666084,0.0,1.0
2004-10-18,18.47,18.5,18.35,18.44,31900,9.78088078203657,9.79676743192618,9.71733418247813,9.76499413214696,60239.2579083577,0.0,1.0
2004-10-19,18.4485,18.53,18.4,18.49,43000,9.76949534961568,9.81265408181579,9.74381193229415,9.79147188196298,81200.2536068771,0.0,1.0
2004-10-20,18.49,18.56,18.42,18.42,31700,9.79147188196298,9.8285407317054,9.75440303222056,9.75440303222056,59861.5823101861,0.0,1.0
2004-10-21,18.7,18.7,18.56,18.57,107600,9.90267843119025,9.90267843119025,9.8285407317054,9.8338362816686,203189.471816278,0.0,1.0
2004-10-22,18.65,18.81,18.64,18.65,97000,9.87620068137423,9.96092948078548,9.87090513141103,9.87620068137423,183172.665113188,0.0,1.0
2004-10-25,18.85,18.87,18.71,18.76,67200,9.9821116806383,9.99270278056471,9.90797398115345,9.93445173096947,126899.000985631,0.0,1.0
2004-10-26,18.81,18.82,18.75,18.75,65700,9.96092948078548,9.96622503074869,9.92915618100626,9.92915618100626,124066.433999345,0.0,1.0
2004-10-27,18.84,18.88,18.75,18.79,102200,9.9768161306751,9.99799833052791,9.92915618100626,9.95033838085908,192992.230665647,0.0,1.0
2004-10-28,18.92,18.94,18.77,18.85,64400,10.0191805303807,10.0297716303071,9.93974728093267,9.9821116806383,121611.54261123,0.0,1.0
2004-10-29,18.96,18.99,18.88,18.9,56000,10.0403627302335,10.0562493801231,9.99799833052791,10.0085894304543,105749.167488026,0.0,1.0
2004-11-01,19.11,19.12,18.91,18.92,201100,10.1197959796816,10.1250915296448,10.0138849804175,10.0191805303807,379752.813961464,0.0,1.0
2004-11-02,19.25,19.35,19.14,19.25,130700,10.1939336791664,10.2468891787985,10.1356826295712,10.1939336791664,246811.00340509,0.0,1.0
2004-11-03,19.6,19.65,19.4,19.45,116800,10.3792779278785,10.4057556776946,10.2733669286145,10.2998446784305,220562.54933217,0.0,1.0
2004-11-04,19.8115,20.1,19.7,19.7,271000,10.4912788096003,10.6440554260387,10.4322334275106,10.4322334275106,511750.435522411,0.0,1.0
2004-11-05,19.8,19.9,19.7,19.74,275500,10.4851889271426,10.5381444267746,10.4322334275106,10.4534156273634,520248.136481272,0.0,1.0
2004-11-08,19.99,20.05,19.95,20.0,113300,10.5858043764435,10.6175776762227,10.5646221765907,10.5910999264067,213953.226364166,0.0,1.0
2004-11-09,20.0,20.0,19.76,19.9,93200,10.5910999264067,10.5910999264067,10.4640067272898,10.5381444267746,175996.828747929,0.0,1.0
2004-11-10,20.17,20.17,20.0,20.1,92000,10.6811242757811,10.6811242757811,10.5910999264067,10.6440554260387,173730.775158901,0.0,1.0
2004-11-11,20.36,20.39,20.2,20.2,183500,10.781739725082,10.7976263749716,10.6970109256707,10.6970109256707,346517.361322371,0.0,1.0
2004-11-12,20.34,20.34,20.0,20.1,162100,10.7711486251556,10.7711486251556,10.5910999264067,10.6440554260387,306106.072318018,0.0,1.0
2004-11-15,20.16,20.21,20.03,20.19,167700,10.6758287258179,10.702306475634,10.6069865762963,10.6917153757075,316680.989066822,0.0,1.0
2004-11-16,20.04,20.16,19.8,20.16,122600,10.6122821262595,10.6758287258179,10.4851889271426,10.6758287258179,231515.141679143,0.0,1.0
2004-11-17,20.58,20.58,20.16,20.24,118800,10.8982418242725,10.8982418242725,10.6758287258179,10.7181931255236,224339.305313883,0.0,1.0
2004-11-18,20.78,20.8,20.58,20.62,186800,11.0041528235365,11.0147439234629,10.8982418242725,10.9194240241253,352749.008692202,0.0,1.0
2004-11-19,20.84,20.9,20.57,20.85,132600,11.0359261233158,11.067699423095,10.8929462743093,11.041221673279,250398.921587718,0.0,1.0
2004-11-22,20.86,20.88,20.77,20.8,129400,11.0465172232422,11.0571083231686,10.9988572735733,11.0147439234629,244356.112016974,0.0,1.0
2004-11-23,20.78,20.86,20.75,20.82,92200,11.0041528235365,11.0465172232422,10.9882661736469,11.0253350233894,174108.450757072,0.0,1.0
2004-11-24,21.19,21.2,20.92,20.92,155300,11.2212703720279,11.2265659219911,11.0782905230214,11.0782905230214,293265.101980186,0.0,1.0
2004-11-26,21.54,21.56,21.43,21.43,155400,11.40661462074,11.4172057206664,11.3483635711448,11.3483635711448,293453.939779272,0.0,1.0
2004-11-29,21.7,21.72,21.47,21.54,341600,11.4913434201512,11.5019345200777,11.3695457709976,11.40661462074,645069.921676961,0.0,1.0
2004-11-30,21.61,21.72,21.5,21.7,196000,11.4436834704824,11.5019345200777,11.3854324208872,11.4913434201512,370122.086208092,0.0,1.0
2004-12-01,21.73,21.75,21.5,21.72,235200,11.5072300700409,11.5178211699673,11.3854324208872,11.5019345200777,444146.503449708,0.0,1.0
2004-12-02,21.88,21.96,21.73,21.91,163000,11.5866633194889,11.6290277191945,11.5072300700409,11.6025499693785,307805.61250979,0.0,1.0
2004-12-03,22.25,22.26,21.95,21.95,269700,11.7825986681274,11.7878942180906,11.6237321692313,11.6237321692313,509295.544134298,0.0,1.0
2004-12-06,22.29,22.4,22.06,22.2,281500,11.8037808679802,11.8620319175755,11.6819832188266,11.7561209183114,531578.404426418,0.0,1.0
2004-12-07,22.15,22.44,22.15,22.32,196700,11.7296431684954,11.8832141174283,11.7296431684954,11.8196675178699,371443.950801691,0.0,1.0
2004-12-08,22.18,22.19,21.74,22.0,204700,11.745529818385,11.7508253683482,11.5125256200041,11.6502099190474,386550.974728553,0.0,1.0
2004-12-09,21.75,21.82,21.46,21.82,294200,11.5178211699673,11.5548900197097,11.3642502210344,11.5548900197097,555560.804910306,0.0,1.0
2004-12-10,21.43,21.6,21.26,21.6,232900,11.3483635711448,11.4383879205192,11.2583392217703,11.4383879205192,439803.234070735,0.0,1.0
2004-12-13,22.0,22.07,21.63,21.63,247800,11.6502099190474,11.6872787687898,11.4542745704088,11.4542745704088,467940.066134513,0.0,1.0
2004-12-14,22.29,22.35,22.1,22.3,225600,11.8037808679802,11.8355541677595,11.7031654186794,11.8090764179435,426018.074737478,0.0,1.0
2004-12-15,22.65,22.67,22.44,22.54,221400,11.9944206666556,12.005011766582,11.8832141174283,11.9361696170603,418086.887175873,0.0,1.0
2004-12-16,22.34,22.5,22.27,22.5,234000,11.8302586177963,11.9149874172075,11.7931897680538,11.9149874172075,441880.449860679,0.0,1.0
2004-12-17,22.19,22.32,22.05,22.3,114100,11.7508253683482,11.8196675178699,11.6766876688634,11.8090764179435,215463.928756853,0.0,1.0
2004-12-20,22.49,22.58,22.31,22.5,143300,11.9096918672443,11.9573518169131,11.8143719679067,11.9149874172075,270604.566089895,0.0,1.0
2004-12-21,22.75,22.75,22.5415,22.65,158500,12.0473761662876,12.0473761662876,11.9369639495548,11.9944206666556,299307.911550931,0.0,1.0
2004-12-22,22.62,22.83,22.62,22.79,234900,11.978534016766,12.0897405659932,11.978534016766,12.0685583661404,443579.99005245,0.0,1.0
2004-12-23,22.64,22.72,22.53,22.6,134200,12.035090490373,12.0776173118937,11.9766161107819,12.0138270796126,252452.443330639,0.0868,1.0
2004-12-27,22.97,22.97,22.7,22.85,233700,12.2105136291461,12.2105136291461,12.0669856065135,12.1467233968649,439628.435218855,0.0,1.0
2004-12-28,23.02,23.05,22.91,23.0,314100,12.2370928925965,12.2530404506668,12.1786185130055,12.2264611872164,590874.161327527,0.0,1.0
2004-12-29,23.0,23.02,22.78,23.0,186800,12.2264611872164,12.2370928925965,12.1095124280343,12.2264611872164,351401.761655464,0.0,1.0
2004-12-30,23.05,23.06,22.89,22.98,111000,12.2530404506668,12.2583563033569,12.1679868076253,12.2158294818362,208809.39798585,0.0,1.0
2004-12-31,23.02,23.17,22.9,23.1,280200,12.2370928925965,12.316830682948,12.1733026603154,12.2796197141173,527102.6424832,0.0,1.0
2005-01-03,22.86,23.0,22.8,22.93,254500,12.152039249555,12.2264611872164,12.1201441334145,12.1892502183857,478756.682769359,0.0,1.0
2005-01-04,22.39,22.8,22.3,22.79,347200,11.9021941731206,12.1201441334145,11.8543514989098,12.1148282807244,653140.747573757,0.0,1.0
2005-01-05,22.26,22.61,22.26,22.38,322400,11.8330880881494,12.0191429323027,11.8330880881494,11.8968783204305,606487.837032773,0.0,1.0
2005-01-06,22.38,22.47,22.18,22.18,195300,11.8968783204305,11.9447209946414,11.7905612666286,11.7905612666286,367391.670510238,0.0,1.0
2005-01-07,22.29,22.71,22.25,22.7,292600,11.8490356462197,12.0723014592036,11.8277722354593,12.0669856065135,550429.097753688,0.0,1.0
2005-01-10,22.17,22.36,22.06,22.3,177200,11.7852454139385,11.8862466150503,11.7267710343475,11.8543514989098,333342.570478312,0.0,1.0
2005-01-11,21.8,22.1,21.77,22.04,625700,11.5885588644051,11.7480344451079,11.5726113063348,11.7161393289673,1177045.408286,0.0,1.0
2005-01-12,22.23,22.23,22.0,22.0,240800,11.8171405300791,11.8171405300791,11.6948759182069,11.6948759182069,452984.71202696,0.0,1.0
2005-01-13,21.84,22.12,21.75,22.12,126600,11.6098222751654,11.7586661504881,11.5619796009546,11.7586661504881,238155.583648726,0.0,1.0
2005-01-14,21.83,21.87,21.62,21.83,153800,11.6045064224753,11.6257698332357,11.4928735159834,11.6045064224753,289323.291983998,0.0,1.0
2005-01-18,21.95,22.07,21.7,21.72,266500,11.6682966547565,11.7320868870376,11.5354003375041,11.5460320428843,501330.6717408,0.0,1.0
2005-01-19,21.74,22.18,21.65,22.18,123000,11.5566637482645,11.7905612666286,11.5088210740537,11.7905612666286,231383.386957293,0.0,1.0
2005-01-20,21.46,21.79,21.43,21.66,339200,11.4078198729419,11.583243011715,11.3918723148716,11.5141369267438,638091.421592792,0.0,1.0
2005-01-21,21.75,21.91,21.61,21.61,113900,11.5619796009546,11.6470332439961,11.4875576632933,11.4875576632933,214264.778653948,0.0,1.0
2005-01-24,22.0,22.05,21.9,21.95,87900,11.6948759182069,11.7214551816574,11.641717391306,11.6682966547565,165354.469215822,0.0,1.0
2005-01-25,22.0,22.18,21.84,22.17,225900,11.6948759182069,11.7905612666286,11.6098222751654,11.7852454139385,424955.342387419,0.0,1.0
2005-01-26,22.43,22.57,22.26,22.57,124600,11.923457583881,11.9978795215423,11.8330880881494,11.9978795215423,234393.252153485,0.0,1.0
2005-01-27,22.45,22.59,22.35,22.59,120700,11.9340892892612,12.0085112269225,11.8809307623602,12.0085112269225,227056.705737766,0.0,1.0
2005-01-28,22.38,22.56,22.28,22.54,85600,11.8968783204305,11.9925636688522,11.8437197935296,11.981931963472,161027.787996295,0.0,1.0
2005-01-31,22.34,22.42,22.18,22.4,174600,11.8756149096701,11.9181417311909,11.7905612666286,11.9075100258107,328451.539534499,0.0,1.0
2005-02-01,22.65,22.66,22.35,22.38,135100,12.0404063430631,12.0457221957532,11.8809307623602,11.8968783204305,254145.492503497,0.0,1.0
2005-02-02,22.61,22.76,22.46,22.7,181700,12.0191429323027,12.0988807226541,11.9394051419513,12.0669856065135,341807.816342602,0.0,1.0
2005-02-03,22.44,22.54,22.38,22.5,45600,11.9287734365711,11.981931963472,11.8968783204305,11.9606685527117,85781.158091484,0.0,1.0
2005-02-04,22.8,22.8,22.41,22.41,209400,12.1201441334145,12.1201441334145,11.9128258785008,11.9128258785008,393916.107551683,0.0,1.0
2005-02-07,22.62,22.72,22.51,22.7,146600,12.0244587849928,12.0776173118937,11.9659844054017,12.0669856065135,275778.89860113,0.0,1.0
2005-02-08,22.43,22.63,22.43,22.6,186300,11.923457583881,12.0297746376829,11.923457583881,12.0138270796126,350461.178781655,0.0,1.0
2005-02-09,22.49,22.5,22.27,22.27,85800,11.9553527000216,11.9606685527117,11.8384039408395,11.8384039408395,161404.021145818,0.0,1.0
2005-02-10,22.53,22.6,22.41,22.43,172700,11.9766161107819,12.0138270796126,11.9128258785008,11.923457583881,324877.324614021,0.0,1.0
2005-02-11,22.53,22.7,22.48,22.59,193600,11.9766161107819,12.0669856065135,11.9500368473315,12.0085112269225,364193.688739284,0.0,1.0
2005-02-14,23.02,23.1,22.53,22.53,261500,12.2370928925965,12.2796197141173,11.9766161107819,11.9766161107819,491924.843002701,0.0,1.0
2005-02-15,23.34,23.35,23.12,23.2,177600,12.4072001786796,12.4125160313696,12.2902514194975,12.3327782410182,334095.036777358,0.0,1.0
2005-02-16,23.52,23.67,23.21,23.36,187700,12.5028855271012,12.5826233174527,12.3380940937083,12.4178318840597,353094.810828325,0.0,1.0
2005-02-17,23.57,23.6,23.4,23.5,150600,12.5294647905517,12.545412348622,12.4390952948201,12.4922538217211,283303.561591612,0.0,1.0
2005-02-18,23.62,23.73,23.52,23.6,125200,12.5560440540022,12.6145184335932,12.5028855271012,12.545412348622,235521.951602057,0.0,1.0
2005-02-22,23.41,23.64,23.37,23.55,177300,12.4444111475102,12.5666757593824,12.4231477367498,12.5188330851715,333530.687053073,0.0,1.0
2005-02-23,23.1,23.29,22.91,23.2,160300,12.2796197141173,12.3806209152291,12.1786185130055,12.3327782410182,301550.869343528,0.0,1.0
2005-02-24,23.46,23.47,23.25,23.25,86500,12.4709904109607,12.4763062636508,12.3593575044687,12.3593575044687,162720.837169153,0.0,1.0
2005-02-25,24.11,24.14,23.74,23.88,194600,12.8165208358168,12.8324683938871,12.6198342862833,12.6942562239446,366074.854486903,0.0,1.0
2005-02-28,24.36,24.36,24.17,24.28,304200,12.9494171530691,12.9494171530691,12.8484159519574,12.9068903315484,572250.620426087,0.0,1.0
2005-03-01,24.3,24.42,24.12,24.33,156400,12.9175220369286,12.9813122692097,12.8218366885069,12.9334695949989,294214.322927809,0.0,1.0
2005-03-02,24.0,24.06,23.85,24.02,128800,12.7580464562258,12.7899415723663,12.6783086658744,12.7686781616059,242294.148293489,0.0,1.0
2005-03-03,24.17,24.21,24.0,24.07,119500,12.8484159519574,12.8696793627177,12.7580464562258,12.7952574250564,224799.306840621,0.0,1.0
2005-03-04,24.59,24.8,24.42,24.42,209300,13.0716817649413,13.1833146714333,12.9813122692097,12.9813122692097,393727.990976922,0.0,1.0
2005-03-07,25.0,25.05,24.8,24.9,375300,13.2896317252352,13.3162109886856,13.1833146714333,13.2364731983342,706001.505081884,0.0,1.0
2005-03-08,24.8,24.9,24.66,24.79,212000,13.1833146714333,13.2364731983342,13.108892733772,13.1779988187432,398807.138495496,0.0,1.0
2005-03-09,24.67,24.85,24.65,24.76,118300,13.1142085864621,13.2098939348838,13.1035768810819,13.1620512606729,222541.907943477,0.0,1.0
2005-03-10,24.52,24.83,24.41,24.65,247700,13.0344707961107,13.1992622295036,12.9759964165196,13.1035768810819,465964.755685538,0.0,1.0
2005-03-11,24.54,24.79,24.48,24.57,156500,13.0451025014908,13.1779988187432,13.0132073853503,13.0610500595611,294402.439502572,0.0,1.0
2005-03-14,24.5,24.6,24.4,24.55,180200,13.0238390907305,13.0769976176314,12.9706805638295,13.0504183541809,338986.067721171,0.0,1.0
2005-03-15,24.1,24.55,24.1,24.5,162200,12.8112049831267,13.0504183541809,12.8112049831267,13.0238390907305,305125.084264007,0.0,1.0
2005-03-16,24.12,24.36,24.07,24.15,79900,12.8218366885069,12.9494171530691,12.7952574250564,12.8377842465772,150305.143234859,0.0,1.0
2005-03-17,23.8,23.93,23.61,23.75,305900,12.6517294024239,12.7208354873951,12.5507282013121,12.6251501389734,575448.602197038,0.0,1.0
2005-03-18,23.34,23.79,23.26,23.76,278300,12.4072001786796,12.6464135497338,12.3646733571588,12.6304659916635,523528.427562718,0.0,1.0
2005-03-21,22.9,23.21,22.85,23.15,345000,12.1733026603154,12.3380940937083,12.1467233968649,12.3061989775678,649002.182928992,0.0,1.0
2005-03-22,22.85,23.4,22.85,23.0,187000,12.1467233968649,12.4390952948201,12.1467233968649,12.2264611872164,351777.994804991,0.0,1.0
2005-03-23,22.54,22.68,22.52,22.6,343500,11.981931963472,12.0563539011333,11.9713002580918,12.0138270796126,646180.434307562,0.0,1.0
2005-03-24,22.6,22.87,22.59,22.66,170100,12.0138270796126,12.1573551022451,12.0085112269225,12.0457221957532,319986.293670207,0.0,1.0
2005-03-28,22.52,22.75,22.51,22.61,236700,11.9713002580918,12.093564869964,11.9659844054017,12.0191429323027,445271.932461718,0.0,1.0
2005-03-29,22.56,22.82,22.51,22.65,154200,11.9925636688522,12.1307758387947,11.9659844054017,12.0404063430631,290075.758283045,0.0,1.0
2005-03-30,22.97,23.08,22.76,22.76,80800,12.2105136291461,12.2689880087371,12.0988807226541,12.0988807226541,151998.192407717,0.0,1.0
2005-03-31,22.82,23.2,22.76,23.2,75400,12.1307758387947,12.3327782410182,12.0988807226541,12.3327782410182,141839.897370567,0.0,1.0
2005-04-01,22.86,23.14,22.83,23.07,267500,12.152039249555,12.3008831248777,12.1360916914848,12.263672156047,503211.837488422,0.0,1.0
2005-04-04,23.05,23.13,22.8,22.8,38900,12.2530404506668,12.2955672721876,12.1201441334145,12.1201441334145,73177.3475824284,0.0,1.0
2005-04-05,23.21,23.22,23.02,23.02,58100,12.3380940937083,12.3434099463984,12.2370928925965,12.2370928925965,109295.729936738,0.0,1.0
2005-04-06,23.37,23.4,23.208,23.22,90000,12.4231477367498,12.4390952948201,12.3370309231703,12.3434099463984,169304.917285824,0.0,1.0
2005-04-07,23.03,23.3,23.03,23.3,310200,12.2424087452866,12.3859367679192,12.2424087452866,12.3859367679192,583537.614911808,0.0,1.0
2005-04-08,23.33,23.35,22.91,23.0,48600,12.4018843259895,12.4125160313696,12.1786185130055,12.2264611872164,91424.6553343445,0.0,1.0
2005-04-11,23.31,23.38,23.21,23.34,47600,12.3912526206093,12.4284635894399,12.3380940937083,12.4072001786796,89543.4895867244,0.0,1.0
2005-04-12,23.35,23.35,22.9,22.9,82200,12.4125160313696,12.4125160313696,12.1733026603154,12.1733026603154,154631.824454386,0.0,1.0
2005-04-13,23.08,23.26,23.08,23.21,52400,12.2689880087371,12.3646733571588,12.2689880087371,12.3380940937083,98573.0851753019,0.0,1.0
2005-04-14,22.8,23.11,22.74,23.08,178500,12.1201441334145,12.2849355668074,12.0882490172739,12.2689880087371,335788.085950216,0.0,1.0
2005-04-15,22.17,22.75,22.16,22.7,465300,11.7852454139385,12.093564869964,11.7799295612485,12.0669856065135,875306.422367713,0.0,1.0
2005-04-18,22.08,22.17,22.01,22.08,175700,11.7374027397277,11.7852454139385,11.700191770897,11.7374027397277,330520.82185688,0.0,1.0
2005-04-19,22.2,22.24,22.13,22.13,80400,11.8011929720088,11.8224563827692,11.7639820031782,11.7639820031782,151245.72610867,0.0,1.0
2005-04-20,22.27,22.56,22.26,22.42,68700,11.8384039408395,11.9925636688522,11.8330880881494,11.9181417311909,129236.086861512,0.0,1.0
2005-04-21,22.74,22.74,22.44,22.5,84200,12.0882490172739,12.0882490172739,11.9287734365711,11.9606685527117,158394.155949626,0.0,1.0
2005-04-22,22.5,22.86,22.47,22.77,202100,11.9606685527117,12.152039249555,11.9447209946414,12.1041965753442,380183.597594054,0.0,1.0
2005-04-25,22.55,22.71,22.55,22.67,40000,11.9872478161621,12.0723014592036,11.9872478161621,12.0510380484433,75246.6299048107,0.0,1.0
2005-04-26,22.47,22.65,22.47,22.63,72700,11.9447209946414,12.0404063430631,11.9447209946414,12.0297746376829,136760.749851993,0.0,1.0
2005-04-27,22.32,22.4,22.17,22.39,68800,11.86498320429,11.9075100258107,11.7852454139385,11.9021941731206,129424.203436274,0.0,1.0
2005-04-28,21.8,22.3,21.79,22.2,144000,11.5885588644051,11.8543514989098,11.583243011715,11.8011929720088,270887.867657317,0.0,1.0
2005-04-29,21.99,22.08,21.879,21.99,85200,11.6895600655169,11.7374027397277,11.6305541006568,11.6895600655169,160275.321697246,0.0,1.0
2005-05-02,21.88,21.95,21.71,21.86,141000,11.6310856859258,11.6682966547565,11.5407161901942,11.6204539805456,265244.370414458,0.0,1.0
2005-05-03,21.75,21.88,21.71,21.78,61100,11.5619796009546,11.6310856859258,11.5407161901942,11.5779271590249,114939.227179598,0.0,1.0
2005-05-04,21.96,22.0,21.82,21.82,84100,11.6736125074466,11.6948759182069,11.5991905697853,11.5991905697853,158206.039374864,0.0,1.0
2005-05-05,21.85,22.0,21.8,22.0,54700,11.6151381278555,11.6948759182069,11.5885588644051,11.6948759182069,102899.766394829,0.0,1.0
2005-05-06,21.67,21.8,21.64,21.64,83500,11.5194527794338,11.5885588644051,11.5035052213636,11.5035052213636,157077.339926293,0.0,1.0
2005-05-09,21.92,21.98,21.6,21.6,603000,11.6523490966862,11.6842442128268,11.4822418106032,11.4822418106032,1134342.94581502,0.0,1.0
2005-05-10,21.8,22.05,21.78,22.0,128600,11.5885588644051,11.7214551816574,11.5779271590249,11.6948759182069,241917.915143965,0.0,1.0
2005-05-11,22.0,22.05,21.9,21.9,15500,11.6948759182069,11.7214551816574,11.641717391306,11.641717391306,29158.0690881142,0.0,1.0
2005-05-12,21.63,21.83,21.53,21.8,178300,11.4981893686735,11.6045064224753,11.4450308417725,11.5885588644051,335411.852800692,0.0,1.0
2005-05-13,21.3,21.69,21.25,21.55,79900,11.3227662299004,11.530084484814,11.2961869664499,11.4556625471527,150305.143234859,0.0,1.0
2005-05-16,21.45,21.45,21.28,21.3,84900,11.4025040202518,11.4025040202518,11.3121345245202,11.3227662299004,159710.97197296,0.0,1.0
2005-05-17,21.33,21.41,21.27,21.32,67400,11.3387137879706,11.3812406094914,11.3068186718301,11.3333979352806,126790.571389606,0.0,1.0
2005-05-18,21.68,21.79,21.53,21.53,69700,11.5247686321239,11.583243011715,11.4450308417725,11.4450308417725,131117.252609133,0.0,1.0
2005-05-19,21.87,21.92,21.7,21.84,52500,11.6257698332357,11.6523490966862,11.5354003375041,11.6098222751654,98761.2017500641,0.0,1.0
2005-05-20,22.05,22.1,21.85,22.02,52200,11.7214551816574,11.7480344451079,11.6151381278555,11.7055076235871,98196.8520257779,0.0,1.0
2005-05-23,22.16,22.24,22.01,22.02,81300,11.7799295612485,11.8224563827692,11.700191770897,11.7055076235871,152938.775281527,0.0,1.0
2005-05-24,22.22,22.29,22.16,22.25,27300,11.811824677389,11.8490356462197,11.7799295612485,11.8277722354593,51355.8249100333,0.0,1.0
2005-05-25,22.33,22.35,22.25,22.3,63500,11.8702990569801,11.8809307623602,11.8277722354593,11.8543514989098,119454.024973886,0.0,1.0
2005-05-26,22.16,22.32,22.16,22.32,47700,11.7799295612485,11.86498320429,11.7799295612485,11.86498320429,89731.6061614863,0.0,1.0
2005-05-27,22.76,22.89,22.58,22.65,66000,12.0988807226541,12.1679868076253,12.0031953742324,12.0404063430631,124156.939342937,0.0,1.0
2005-05-31,22.62,22.89,22.57,22.8,57800,12.0244587849928,12.1679868076253,11.9978795215423,12.1201441334145,108731.380212451,0.0,1.0
2005-06-01,22.6,22.84,22.52,22.8,89400,12.0138270796126,12.1414075441749,11.9713002580918,12.1201441334145,168176.217837252,0.0,1.0
2005-06-02,22.84,22.94,22.7216,22.76,56200,12.1414075441749,12.1945660710758,12.0784678483241,12.0988807226541,105721.515016258,0.0,1.0
2005-06-03,22.63,22.98,22.63,22.9,55700,12.0297746376829,12.2158294818362,12.0297746376829,12.1733026603154,104780.932142448,0.0,1.0
2005-06-06,22.85,22.95,22.81,22.84,57300,12.1467233968649,12.1998819237659,12.1254599861046,12.1414075441749,107790.797338642,0.0,1.0
2005-06-07,22.92,23.07,22.8,22.84,34900,12.1839343656956,12.263672156047,12.1201441334145,12.1414075441749,65652.6845919472,0.0,1.0
2005-06-08,23.0,23.31,22.93,23.15,50400,12.2264611872164,12.3912526206093,12.1892502183857,12.3061989775678,94810.753680061,0.0,1.0
2005-06-09,23.28,23.4,23.08,23.17,44200,12.375305062539,12.4390952948201,12.2689880087371,12.316830682948,83147.5260448156,0.0,1.0
2005-06-10,23.31,23.44,23.18,23.44,49400,12.3912526206093,12.4603587055805,12.322146535638,12.4603587055805,92929.5879324408,0.0,1.0
2005-06-13,23.25,23.38,23.05,23.25,61000,12.3593575044687,12.4284635894399,12.2530404506668,12.3593575044687,114751.110604836,0.0,1.0
2005-06-14,23.1,23.31,23.03,23.28,203800,12.2796197141173,12.3912526206093,12.2424087452866,12.375305062539,383381.57936501,0.0,1.0
2005-06-15,23.43,23.43,23.28,23.3,95500,12.4550428528904,12.4550428528904,12.375305062539,12.3859367679192,179651.328897735,0.0,1.0
2005-06-16,23.53,23.66,23.45,23.6,56700,12.5082013797913,12.5773074647626,12.4656745582706,12.545412348622,106662.097890069,0.0,1.0
2005-06-17,24.15,24.15,23.8,23.8,132900,12.8377842465772,12.8377842465772,12.6517294024239,12.6517294024239,250006.927858733,0.0,1.0
2005-06-20,23.95,24.05,23.76,24.05,61500,12.7314671927753,12.7846257196762,12.6304659916635,12.7846257196762,115691.693478646,0.0,1.0
2005-06-21,23.75,23.91,23.7,23.91,26600,12.6251501389734,12.7102037820149,12.5985708755229,12.7102037820149,50039.0088866991,0.0,1.0
2005-06-22,23.59,23.73,23.47,23.58,80900,12.5400964959319,12.6145184335932,12.4763062636508,12.5347806432418,152186.308982479,0.0,1.0
2005-06-23,23.32,23.57,23.18,23.5,84900,12.3965684732994,12.5294647905517,12.322146535638,12.4922538217211,159710.97197296,0.0,1.0
2005-06-24,23.33,23.39,23.19,23.2,103000,12.4018843259895,12.43377944213,12.3274623883281,12.3327782410182,193760.072004887,0.0,1.0
2005-06-27,23.67,23.71,23.55,23.58,38800,12.5826233174527,12.603886728213,12.5188330851715,12.5347806432418,72989.231007666,0.0,1.0
2005-06-28,23.86,23.87,23.63,23.63,82900,12.6836245185644,12.6889403712545,12.5613599066923,12.5613599066923,155948.64047772,0.0,1.0
2005-06-29,23.89,23.9,23.62,23.83,36700,12.6995720766347,12.7048879293248,12.5560440540022,12.6676769604942,69038.7829376639,0.0,1.0
2005-06-30,23.99,23.99,23.8,23.83,53200,12.7527306035357,12.7527306035357,12.6517294024239,12.6676769604942,100078.017773398,0.0,1.0
2005-07-01,24.0,24.19,24.0,24.1,25900,12.7580464562258,12.8590476573376,12.7580464562258,12.8112049831267,48722.1928633647,0.0,1.0
2005-07-05,24.1,24.1,23.8,23.87,92600,12.8112049831267,12.8112049831267,12.6517294024239,12.6889403712545,174195.948229637,0.0,1.0
2005-07-06,23.92,24.04,23.8,23.87,68200,12.715519634705,12.7793098669861,12.6517294024239,12.6889403712545,128295.503987702,0.0,1.0
2005-07-07,24.15,24.16,23.46,23.46,93200,12.8377842465772,12.8431000992673,12.4709904109607,12.4709904109607,175324.647678208,0.0,1.0
2005-07-08,24.25,24.26,23.99,24.09,41500,12.8909427734781,12.8962586261682,12.7527306035357,12.8058891304366,78068.3785262411,0.0,1.0
2005-07-11,24.2,24.3,24.06,24.25,51800,12.8643635100276,12.9175220369286,12.7899415723663,12.8909427734781,97444.38572673,0.0,1.0
2005-07-12,24.39,24.5,24.29,24.4,37400,12.9653647111394,13.0238390907305,12.9122061842385,12.9706805638295,70355.598960998,0.0,1.0
2005-07-13,24.34,24.35,24.16,24.31,30300,12.938785447689,12.9441013003791,12.8431000992673,12.9228378896187,56999.3221528938,0.0,1.0
2005-07-14,24.3,24.48,24.24,24.48,40700,12.9175220369286,13.0132073853503,12.885626920788,13.0132073853503,76563.4459281447,0.0,1.0
2005-07-15,24.06,24.18,23.98,24.15,22000,12.7899415723663,12.8537318046475,12.7474147508456,12.8377842465772,41385.6464476459,0.0,1.0
2005-07-18,24.08,24.21,24.08,24.08,32100,12.8005732777465,12.8696793627177,12.8005732777465,12.8005732777465,60385.4204986105,0.0,1.0
2005-07-19,24.25,24.29,24.01,24.13,33700,12.8909427734781,12.9122061842385,12.7633623089159,12.827152541197,63395.285694803,0.0,1.0
2005-07-20,24.67,24.67,24.1,24.25,32600,13.1142085864621,13.1142085864621,12.8112049831267,12.8909427734781,61326.0033724205,0.0,1.0
2005-07-21,24.4,24.58,24.17,24.46,40300,12.9706805638295,13.0663659122512,12.8484159519574,13.0025756799701,75810.9796290968,0.0,1.0
2005-07-22,24.13,24.49,24.11,24.49,18800,12.827152541197,13.0185232380404,12.8165208358168,13.0185232380404,35365.9160552609,0.0,1.0
2005-07-25,24.25,24.39,24.17,24.26,48700,12.8909427734781,12.9653647111394,12.8484159519574,12.8962586261682,91612.771909107,0.0,1.0
2005-07-26,24.27,24.29,24.02,24.2,27300,12.9015744788583,12.9122061842385,12.7686781616059,12.8643635100276,51355.8249100332,0.0,1.0
2005-07-27,24.54,24.62,24.34,24.37,38500,13.0451025014908,13.0876293230116,12.938785447689,12.9547330057592,72424.8812833804,0.0,1.0
2005-07-28,24.9,24.9,24.58,24.6,52900,13.2364731983342,13.2364731983342,13.0663659122512,13.0769976176314,99513.6680491122,0.0,1.0
2005-07-29,24.807,25.02,24.8,24.94,45800,13.1870357683164,13.3002634306154,13.1833146714333,13.2577366090946,86157.3912410078,0.0,1.0
2005-08-01,25.44,25.52,25.29,25.3,154100,13.5235292435993,13.5660560651201,13.4437914532479,13.449107305938,289887.641708283,0.0,1.0
2005-08-02,25.45,25.62,25.32,25.62,63500,13.5288450962894,13.619214592021,13.4597390113182,13.619214592021,119454.024973887,0.0,1.0
2005-08-03,26.07,26.11,25.8,25.8,96100,13.8584279630752,13.8796913738356,13.7148999404427,13.7148999404427,180780.028346308,0.0,1.0
2005-08-04,26.06,26.19,25.862,26.0,47700,13.8531121103851,13.9222181953564,13.7478582271213,13.8212169942446,89731.6061614869,0.0,1.0
2005-08-05,25.86,26.06,25.7,26.06,92300,13.7467950565833,13.8531121103851,13.6617414135418,13.8531121103851,173631.59850535,0.0,1.0
2005-08-08,25.77,26.0,25.71,25.95,39100,13.6989523823724,13.8212169942446,13.6670572662318,13.7946377307941,73553.5807319524,0.0,1.0
2005-08-09,26.24,26.25,26.01,26.01,73700,13.9487974588068,13.9541133114969,13.8265328469347,13.8265328469347,138641.915599614,0.0,1.0
2005-08-10,26.22,26.53,26.16,26.52,107300,13.9381657534266,14.1029571868196,13.9062706372861,14.0976413341295,201849.084719655,0.0,1.0
2005-08-11,26.47,26.5,26.3,26.36,53600,14.071062070679,14.0870096287493,13.9806925749474,14.012587691088,100830.484072446,0.0,1.0
2005-08-12,26.47,26.53,26.28,26.28,44800,14.071062070679,14.1029571868196,13.9700608695672,13.9700608695672,84276.2254933878,0.0,1.0
2005-08-15,26.39,26.434,26.18,26.34,86100,14.0285352491582,14.0519250009947,13.9169023426663,14.0019559857078,161968.370870105,0.0,1.0
2005-08-16,26.17,26.29,26.12,26.28,36800,13.9115864899762,13.9753767222573,13.8850072265257,13.9700608695672,69226.8995124256,0.0,1.0
2005-08-17,25.78,25.99,25.67,25.7,167400,13.7042682350625,13.8159011415545,13.6457938554715,13.6617414135418,314907.146151632,0.0,1.0
2005-08-18,25.41,25.52,25.3,25.47,122400,13.507581685529,13.5660560651201,13.449107305938,13.5394768016696,230254.687508721,0.0,1.0
2005-08-19,25.57,25.68,25.43,25.45,40000,13.5926353285705,13.6511097081616,13.5182133909092,13.5288450962894,75246.6299048107,0.0,1.0
2005-08-22,25.77,25.92,25.6,25.72,55200,13.6989523823724,13.7786901727238,13.6085828866408,13.6723731189219,103840.349268639,0.0,1.0
2005-08-23,25.86,26.05,25.85,26.05,46900,13.7467950565833,13.847796257695,13.7414792038932,13.847796257695,88226.6735633901,0.0,1.0
2005-08-24,25.63,25.92,25.56,25.85,90300,13.6245304447111,13.7786901727238,13.5873194758804,13.7414792038932,169869.26701011,0.0,1.0
2005-08-25,26.23,26.33,25.94,25.94,131000,13.9434816061167,13.9966401330177,13.789321878104,13.789321878104,246432.712938255,0.0,1.0
2005-08-26,26.18,26.56,26.14,26.55,199600,13.9169023426663,14.1189047448898,13.8956389319059,14.1135888921998,375480.683225004,0.0,1.0
2005-08-29,26.35,26.44,26.18,26.35,94700,14.0072718383979,14.0551145126087,13.9169023426663,14.0072718383979,178146.396299639,0.0,1.0
2005-08-30,26.3,26.38,26.12,26.28,68600,13.9806925749474,14.0232193964681,13.8850072265257,13.9700608695672,129047.97028675,0.0,1.0
2005-08-31,26.9,26.95,26.33,26.5,111900,14.299643736353,14.3262229998035,13.9966401330177,14.0870096287493,210502.447158708,0.0,1.0
2005-09-01,27.27,27.3,27.03,27.14,132600,14.4963302858865,14.5122778439568,14.3687498213243,14.4272242009153,249442.578134447,0.0,1.0
2005-09-02,27.46,27.63,27.28,27.35,294800,14.5973314869983,14.6877009827299,14.5016461385766,14.5388571074073,554567.662398454,0.0,1.0
2005-09-06,27.26,27.34,27.11,27.34,235400,14.4910144331964,14.5335412547172,14.411276642845,14.5335412547172,442826.416989811,0.0,1.0
2005-09-07,27.18,27.34,27.02,27.15,215600,14.4484876116757,14.5335412547172,14.3634339686342,14.4325400536054,405579.335186928,0.0,1.0
2005-09-08,27.13,27.35,27.12,27.35,85100,14.4219083482252,14.5388571074073,14.4165924955351,14.5388571074073,160087.205122485,0.0,1.0
2005-09-09,27.56,27.6,27.32,27.4,80700,14.6504900138992,14.6717534246596,14.522909549337,14.5654363708577,151810.075832956,0.0,1.0
2005-09-12,27.4,27.53,27.3,27.5,196000,14.5654363708577,14.634542455829,14.5122778439568,14.6185948977587,368708.486533573,0.0,1.0
2005-09-13,27.25,27.46,27.2,27.3,134700,14.4856985805063,14.5973314869983,14.4591193170559,14.5122778439568,253393.02620445,0.0,1.0
2005-09-14,27.4,27.61,27.27,27.3,98800,14.5654363708577,14.6770692773497,14.4963302858865,14.5122778439568,185859.175864883,0.0,1.0
2005-09-15,27.28,27.39,27.11,27.37,59900,14.5016461385766,14.5601205181677,14.411276642845,14.5494888127875,112681.828282454,0.0,1.0
2005-09-16,27.42,27.49,27.26,27.45,207000,14.5760680762379,14.6132790450686,14.4910144331964,14.5920156343082,389401.309757396,0.0,1.0
2005-09-19,27.22,27.4,27.12,27.35,104700,14.4697510224361,14.5654363708577,14.4165924955351,14.5388571074073,196958.053775841,0.0,1.0
2005-09-20,26.99,27.46,26.91,27.2,111200,14.3474864105639,14.5973314869983,14.3049595890431,14.4591193170559,209185.631135373,0.0,1.0
2005-09-21,27.18,27.34,27.06,27.1,92400,14.4484876116757,14.5335412547172,14.3846973793945,14.4059607901549,173819.715080112,0.0,1.0
2005-09-22,27.07,27.24,26.89,27.19,92400,14.3900132320846,14.4803827278162,14.2943278836629,14.4538034643658,173819.715080113,0.0,1.0
2005-09-23,26.71,26.87,26.61,26.64,69300,14.1986425352413,14.2836961782828,14.1454840083403,14.1614315664106,130364.786310084,0.0,1.0
2005-09-26,26.65,26.7,26.45,26.65,153400,14.1667474191007,14.1933266825512,14.0604303652988,14.1667474191007,288570.825684948,0.0,1.0
2005-09-27,26.74,26.83,26.53,26.6,72100,14.2145900933115,14.2624327675224,14.1029571868196,14.1401681556502,135632.050403421,0.0,1.0
2005-09-28,26.88,26.96,26.67,26.95,95400,14.2890120309729,14.3315388524936,14.1773791244809,14.3262229998035,179463.212322973,0.0,1.0
2005-09-29,27.1,27.18,26.71,26.82,99900,14.4059607901549,14.4484876116757,14.1986425352413,14.2571169148323,187928.458187265,0.0,1.0
2005-09-30,26.98,27.19,26.81,27.1,150400,14.3421705578738,14.4538034643658,14.2518010621422,14.4059607901549,282927.328442088,0.0,1.0
2005-10-03,27.02,27.2,26.86,26.92,228800,14.3634339686342,14.4591193170559,14.2783803255927,14.3102754417332,430410.723055516,0.0,1.0
2005-10-04,26.79,27.12,26.76,27.02,90000,14.241169356762,14.4165924955351,14.2252217986917,14.3634339686342,169304.917285824,0.0,1.0
2005-10-05,26.54,26.76,26.5,26.76,146200,14.1082730395097,14.2252217986917,14.0870096287493,14.2252217986917,275026.432302082,0.0,1.0
2005-10-06,26.21,26.54,26.11,26.33,243200,13.9328499007366,14.1082730395097,13.8796913738356,13.9966401330177,457499.509821247,0.0,1.0
2005-10-07,26.48,26.5,26.27,26.27,97500,14.0763779233691,14.0870096287493,13.9647450168771,13.9647450168771,183413.660392976,0.0,1.0
2005-10-10,26.36,26.61,26.3,26.5,108100,14.012587691088,14.1454840083403,13.9806925749474,14.0870096287493,203354.01731775,0.0,1.0
2005-10-11,26.14,26.32,26.07,26.2,109200,13.8956389319059,13.9913242803276,13.8584279630752,13.9275340480465,205423.299640133,0.0,1.0
2005-10-12,26.09,26.41,26.02,26.3,163500,13.8690596684554,14.0391669545384,13.8318486996248,13.9806925749474,307570.599735914,0.0,1.0
2005-10-13,25.55,25.64,25.16,25.55,262200,13.5820036231903,13.6298462974012,13.3746853682767,13.5820036231903,493241.659026035,0.0,1.0
2005-10-14,25.49,25.55,25.21,25.3,179900,13.5501085070498,13.5820036231903,13.4012646317271,13.449107305938,338421.717996885,0.0,1.0
2005-10-17,25.42,25.5,25.29,25.33,62600,13.5128975382191,13.5554243597399,13.4437914532479,13.4650548640083,117760.975801029,0.0,1.0
2005-10-18,24.82,25.2,24.8,25.14,178700,13.1939463768135,13.3959487790371,13.1833146714333,13.3640536628965,336164.319099741,0.0,1.0
2005-10-19,25.19,25.2,24.45,24.47,217700,13.390632926347,13.3959487790371,12.99725982728,13.0078915326602,409529.78325693,0.0,1.0
2005-10-20,24.56,24.96,24.5,24.96,152000,13.055734206871,13.2683683144748,13.0238390907305,13.2683683144748,285937.193638281,0.0,1.0
2005-10-21,24.66,24.8,24.53,24.6,99500,13.108892733772,13.1833146714333,13.0397866488007,13.0769976176314,187175.991888216,0.0,1.0
2005-10-24,25.05,25.14,24.78,24.78,94100,13.3162109886856,13.3640536628965,13.1726829660531,13.1726829660531,177017.696851067,0.0,1.0
2005-10-25,25.3,25.45,25.2,25.26,74500,13.449107305938,13.5288450962894,13.3959487790371,13.4278438951776,140146.84819771,0.0,1.0
2005-10-26,25.06,25.4,24.91,25.39,129200,13.3215268413757,13.5022658328389,13.2417890510243,13.4969499801488,243046.614592539,0.0,1.0
2005-10-27,25.27,25.6416,25.25,25.55,27600,13.4331597478677,13.6306968338316,13.4225280424875,13.5820036231903,51920.1746343193,0.0,1.0
2005-10-28,25.6,25.67,25.3,25.45,38300,13.6085828866408,13.6457938554715,13.449107305938,13.5288450962894,72048.6481338562,0.0,1.0
2005-10-31,26.05,26.05,25.61,25.95,280100,13.847796257695,13.847796257695,13.6138987393309,13.7946377307941,526914.525908438,0.0,1.0
2005-11-01,25.94,26.06,25.9,26.06,168900,13.789321878104,13.8531121103851,13.7680584673436,13.8531121103851,317728.894773063,0.0,1.0
2005-11-02,26.42,26.43,26.2,26.43,235800,14.0444828072285,14.0497986599186,13.9275340480465,14.0497986599186,443578.883288859,0.0,1.0
2005-11-03,26.01,26.23,25.99,26.23,297400,13.8265328469347,13.9434816061167,13.8159011415545,13.9434816061167,559458.693342265,0.0,1.0
2005-11-04,25.84,26.18,25.68,26.14,133000,13.7361633512031,13.9169023426663,13.6511097081616,13.8956389319059,250195.044433495,0.0,1.0
2005-11-07,25.84,25.96,25.63,25.8,180300,13.7361633512031,13.7999535834842,13.6245304447111,13.7148999404427,339174.184295933,0.0,1.0
2005-11-08,25.67,25.8599,25.01,25.01,77200,13.6457938554715,13.7467418980564,13.2949475779253,13.2949475779253,145225.995716284,0.0,1.0
2005-11-09,25.7,25.78,25.44,25.63,96000,13.6617414135418,13.7042682350625,13.5235292435993,13.6245304447111,180591.911771545,0.0,1.0
2005-11-10,25.5,25.63,25.34,25.6,100500,13.5554243597399,13.6245304447111,13.4703707166984,13.6085828866408,189057.157635836,0.0,1.0
2005-11-11,25.35,25.43,25.16,25.36,105100,13.4756865693885,13.5182133909092,13.3746853682767,13.4810024220786,197710.520074889,0.0,1.0
2005-11-14,25.39,25.5,25.26,25.36,72800,13.4969499801488,13.5554243597399,13.4278438951776,13.4810024220786,136948.866426756,0.0,1.0
2005-11-15,25.29,25.6,25.29,25.3,92400,13.4437914532479,13.6085828866408,13.4437914532479,13.449107305938,173819.715080112,0.0,1.0
2005-11-16,25.33,25.48,25.25,25.32,95900,13.4650548640083,13.5447926543597,13.4225280424875,13.4597390113182,180403.795196783,0.0,1.0
2005-11-17,25.82,25.95,25.63,25.63,119900,13.7255316458229,13.7946377307941,13.6245304447111,13.6245304447111,225551.773139669,0.0,1.0
2005-11-18,26.14,26.14,25.83,26.06,93700,13.8956389319059,13.8956389319059,13.730847498513,13.8531121103851,176265.230552019,0.0,1.0
2005-11-21,26.05,26.24,25.8601,26.23,112500,13.847796257695,13.9487974588068,13.7468482151102,13.9434816061167,211631.14660728,0.0,1.0
2005-11-22,26.39,26.44,25.89,26.05,72700,14.0285352491582,14.0551145126087,13.7627426146535,13.847796257695,136760.749851994,0.0,1.0
2005-11-23,26.66,26.73,26.4,26.48,152800,14.1720632717908,14.2092742406214,14.0338511018483,14.0763779233691,287442.126236376,0.0,1.0
2005-11-25,26.67,26.71,26.52,26.7,27800,14.1773791244809,14.1986425352413,14.0976413341295,14.1933266825512,52296.4077838433,0.0,1.0
2005-11-28,26.74,26.86,26.66,26.68,90500,14.2145900933115,14.2783803255927,14.1720632717908,14.182694977171,170245.500159634,0.0,1.0
2005-11-29,26.66,26.8099,26.57,26.68,36900,14.1720632717908,14.2517479036153,14.1242205975799,14.182694977171,69415.0160871877,0.0,1.0
2005-11-30,26.63,26.79,26.63,26.75,40200,14.1561157137205,14.241169356762,14.1561157137205,14.2199059460016,75622.8630543346,0.0,1.0
2005-12-01,27.01,27.01,26.66,26.66,65800,14.3581181159441,14.3581181159441,14.1720632717908,14.1720632717908,123780.706193413,0.0,1.0
2005-12-02,27.08,27.1,26.84,26.95,72400,14.3953290847747,14.4059607901549,14.2677486202125,14.3262229998035,136196.400127707,0.0,1.0
2005-12-05,27.2,27.36,26.97,27.19,109600,14.4591193170559,14.5441729600974,14.3368547051837,14.4538034643658,206175.76593918,0.0,1.0
2005-12-06,27.2,27.37,27.06,27.06,73100,14.4591193170559,14.5494888127875,14.3846973793945,14.3846973793945,137513.216151041,0.0,1.0
2005-12-07,27.4,27.49,26.81,27.3,101700,14.5654363708577,14.6132790450686,14.2518010621422,14.5122778439568,191314.556532981,0.0,1.0
2005-12-08,27.42,27.66,27.3,27.5,75500,14.5760680762379,14.7036485408002,14.5122778439568,14.6185948977587,142028.01394533,0.0,1.0
2005-12-09,27.47,27.51,27.25,27.33,88900,14.6026473396884,14.6239107504488,14.4856985805063,14.5282254020271,167235.634963442,0.0,1.0
2005-12-12,27.47,27.64,27.28,27.54,73000,14.6026473396884,14.69301683542,14.5016461385766,14.6398583085191,137325.099576279,0.0,1.0
2005-12-13,27.66,27.8,27.45,27.55,62500,14.7036485408002,14.7780704784615,14.5920156343082,14.6451741612092,117572.859226266,0.0,1.0
2005-12-14,27.82,27.87,27.65,27.74,67000,14.7887021838417,14.8152814472922,14.6983326881101,14.7461753623209,126038.105090558,0.0,1.0
2005-12-15,27.59,27.76,27.53,27.73,45100,14.6664375719695,14.7568070677011,14.634542455829,14.7408595096308,84840.5752176741,0.0,1.0
2005-12-16,27.63,27.78,27.63,27.76,43400,14.6877009827299,14.7674387730813,14.6877009827299,14.7568070677011,81642.5934467195,0.0,1.0
2005-12-19,27.5,27.69,27.4201,27.62,85000,14.6185948977587,14.7195960988705,14.5761212347648,14.6823851300398,159899.088547722,0.0,1.0
2005-12-20,27.27,27.49,27.23,27.49,85800,14.4963302858865,14.6132790450686,14.4750668751261,14.6132790450686,161404.021145819,0.0,1.0
2005-12-21,27.24,27.36,27.17,27.27,130300,14.4803827278162,14.5441729600974,14.4431717589856,14.4963302858865,245115.896914921,0.0,1.0
2005-12-22,27.7,27.72,27.54,27.54,131100,14.7249119515606,14.7355436569408,14.6398583085191,14.6398583085191,246620.829513016,0.0,1.0
2005-12-23,27.44,27.45,27.24,27.42,154100,14.7414314953803,14.7468037371789,14.6339866594081,14.7306870117831,286844.869938522,0.291076,1.0
2005-12-27,27.17,27.47,27.15,27.47,67500,14.5963809668179,14.7575482207761,14.5856364832207,14.7575482207761,125645.870998379,0.0,1.0
2005-12-28,27.39,27.63,27.35,27.56,70700,14.7145702863873,14.8435040895539,14.6930813191928,14.8058983969636,131602.415993858,0.0,1.0
2005-12-29,27.53,27.55,27.38,27.5,97200,14.7897816715678,14.800526155165,14.7091980445887,14.773664946172,180930.054237666,0.0,1.0
2005-12-30,27.59,27.59,27.25,27.46,98900,14.8220151223594,14.8220151223594,14.6393589012068,14.7521759789775,184094.468766515,0.0,1.0
2006-01-03,28.6,28.73,28.0,28.06,150900,15.3646115440188,15.4344506874007,15.0422770361023,15.074510486894,280888.324943044,0.0,1.0
2006-01-04,29.03,29.1,28.77,28.87,212000,15.595617941359,15.6332236339492,15.4559396545952,15.5096620725812,394621.105950465,0.0,1.0
2006-01-05,28.92,29.0,28.752,28.81,182200,15.5365232815743,15.5795012159631,15.4462696193577,15.4774286217896,339150.78068007,0.0,1.0
2006-01-06,29.38,29.49,29.0101,29.14,234000,15.7836464043103,15.8427410640949,15.5849271801797,15.6547126011437,435572.35279438,0.0,1.0
2006-01-09,29.46,29.54,29.15,29.28,183100,15.8266243386991,15.869602273088,15.6600848429423,15.7299239863242,340826.058960049,0.0,1.0
2006-01-10,29.04,29.1,28.9,29.0,142200,15.6009901831576,15.6332236339492,15.5257787979771,15.5795012159631,264693.968236585,0.0,1.0
2006-01-11,29.3,29.35,29.1,29.22,141800,15.7406684699214,15.7675296789144,15.6332236339492,15.6976905355325,263949.400112151,0.0,1.0
2006-01-12,29.17,29.31,29.01,29.31,153100,15.6708293265395,15.74604071172,15.5848734577618,15.74604071172,284983.449627435,0.0,1.0
2006-01-13,29.21,29.21,29.0001,29.14,105600,15.6923182937339,15.6923182937339,15.5795549383811,15.6547126011437,196565.984850798,0.0,1.0
2006-01-17,29.27,29.27,28.92,29.1,92500,15.7245517445256,15.7245517445256,15.5365232815743,15.6332236339492,172181.378775556,0.0,1.0
2006-01-18,28.9601,29.08,28.7,28.85,178800,15.5580659711867,15.622479150352,15.4183339620049,15.498917588984,332821.951622374,0.0,1.0
2006-01-19,29.41,29.5,29.2,29.3,198900,15.7997631297061,15.8481133058935,15.6869460519353,15.7406684699214,370236.499875224,0.0,1.0
2006-01-20,29.33,29.71,29.25,29.65,87600,15.7567851953172,15.9609303836643,15.7138072609283,15.9286969328727,163060.41925123,0.0,1.0
2006-01-23,30.15,30.19,29.8,29.8,200900,16.1973090228031,16.2187979899975,16.0092805598518,16.0092805598518,373959.340497398,0.0,1.0
2006-01-24,30.21,30.36,30.16,30.26,173600,16.2295424735947,16.3101261005738,16.2026812646017,16.2564036825878,323142.566004721,0.0,1.0
2006-01-25,30.0,30.38,29.85,30.38,315900,16.1167253958239,16.3208705841711,16.0361417688448,16.3208705841711,588022.676272417,0.0,1.0
2006-01-26,30.18,30.3,30.06,30.25,246300,16.2134257481989,16.2778926497822,16.1489588466156,16.2510314407891,458467.822620753,0.0,1.0
2006-01-27,30.45,30.65,30.31,30.56,197300,16.3584762767613,16.4659211127335,16.2832648915808,16.417570936546,367258.227377485,0.0,1.0
2006-01-30,30.8,30.84,30.5,30.65,145300,16.5465047397126,16.567993706907,16.3853374857543,16.4659211127335,270464.371200956,0.0,1.0
2006-01-31,30.6,30.86,30.51,30.82,278100,16.4390599037404,16.5787381905042,16.390709727553,16.5572492233098,517660.988513324,0.0,1.0
2006-02-01,30.7,30.91,30.6,30.7,217900,16.4927823217265,16.6055993994973,16.4390599037404,16.4927823217265,405603.485785879,0.0,1.0
2006-02-02,30.4,30.54,30.32,30.54,313600,16.3316150677683,16.4068264529488,16.2886371333794,16.4068264529488,583741.409556914,0.0,1.0
2006-02-03,29.85,30.08,29.58,29.78,235300,16.0361417688448,16.1597033302128,15.8910912402824,15.9985360762546,437992.199198796,0.0,1.0
2006-02-06,30.28,30.37,30.12,30.23,176100,16.267148166185,16.3154983423724,16.1811922974072,16.2402869571919,327796.116782438,0.0,1.0
2006-02-07,29.99,30.39,29.91,30.38,150900,16.1113531540253,16.3262428259697,16.0683752196365,16.3208705841711,280888.324943044,0.0,1.0
2006-02-08,29.87,30.0,29.67,29.9,141900,16.046886252442,16.1167253958239,15.9394414164699,16.0630029778379,264135.54214326,0.0,1.0
2006-02-09,29.95,30.25,29.75,30.2,294600,16.0898641868309,16.2510314407891,15.9824193508587,16.2241702317961,548374.42364626,0.0,1.0
2006-02-10,30.08,30.3099,29.85,30.15,196000,16.1597033302128,16.2832111691628,16.0361417688448,16.1973090228031,364838.380973072,0.0,1.0
2006-02-13,29.65,29.87,29.55,29.85,136600,15.9286969328727,16.046886252442,15.8749745148866,16.0361417688448,254270.014494498,0.0,1.0
2006-02-14,29.59,29.63,29.26,29.46,160900,15.896463482081,15.9179524492755,15.719179502727,15.8266243386991,299502.528053915,0.0,1.0
2006-02-15,29.41,29.8,29.31,29.76,116100,15.7997631297061,16.0092805598518,15.74604071172,15.9877915926574,216110.898117212,0.0,1.0
2006-02-16,30.13,30.13,29.71,29.8,106400,16.1865645392059,16.1865645392059,15.9609303836643,16.0092805598518,198055.121099667,0.0,1.0
2006-02-17,30.33,30.37,30.07,30.15,148600,16.294009375178,16.3154983423724,16.1543310884142,16.1973090228031,276607.058227543,0.0,1.0
2006-02-21,30.65,30.73,30.5,30.5,172400,16.4659211127335,16.5088990471223,16.3853374857543,16.3853374857543,320908.861631416,0.0,1.0
2006-02-22,30.45,30.51,30.31,30.45,119700,16.3584762767613,16.390709727553,16.2832648915808,16.3584762767613,222812.011237126,0.0,1.0
2006-02-23,30.58,30.739,30.41,30.51,133500,16.4283154201432,16.5137340647411,16.3369873095669,16.390709727553,248499.611530128,0.0,1.0
2006-02-24,30.45,30.59,30.4,30.59,63100,16.3584762767613,16.4336876619418,16.3316150677683,16.4336876619418,117455.621629596,0.0,1.0
2006-02-27,30.41,30.5,30.3,30.43,149400,16.3369873095669,16.3853374857543,16.2778926497822,16.3477317931641,278096.194476412,0.0,1.0
2006-02-28,30.04,30.25,30.01,30.25,99800,16.1382143630184,16.2510314407891,16.1220976376226,16.2510314407891,185769.747046492,0.0,1.0
2006-03-01,30.16,30.26,29.98,30.09,137000,16.2026812646017,16.2564036825878,16.1059809122267,16.1650755720114,255014.582618933,0.0,1.0
2006-03-02,30.16,30.16,29.62,29.8,158600,16.2026812646017,16.2026812646017,15.9125802074768,16.0092805598518,295221.261338414,0.0,1.0
2006-03-03,30.3,30.45,30.02,30.2,239800,16.2778926497822,16.3584762767613,16.1274698794212,16.2241702317961,446368.590598687,0.0,1.0
2006-03-06,30.2905,30.6,30.2,30.58,100500,16.2727890200735,16.4390599037404,16.2241702317961,16.4283154201432,187072.741264254,0.0,1.0
2006-03-07,29.59,29.7,29.4,29.7,195600,15.896463482081,15.9555581418657,15.7943908879075,15.9555581418657,364093.812848637,0.0,1.0
2006-03-08,29.11,29.25,28.85,28.92,369600,15.6385958757478,15.7138072609283,15.498917588984,15.5365232815743,687980.946977794,0.0,1.0
2006-03-09,29.05,29.33,29.04,29.08,95500,15.6063624249562,15.7567851953172,15.6009901831576,15.622479150352,177765.639708818,0.0,1.0
2006-03-10,29.24,29.35,29.069,29.18,122000,15.7084350191297,15.7675296789144,15.6165696843735,15.6762015683381,227093.277952627,0.0,1.0
2006-03-13,29.72,29.77,29.33,29.63,140800,15.9663026254629,15.993163834456,15.7567851953172,15.9179524492755,262087.979801064,0.0,1.0
2006-03-14,29.78,29.94,29.12,29.43,196700,15.9985360762546,16.0844919450323,15.6439681175464,15.8105076133033,366141.375190832,0.0,1.0
2006-03-15,30.4144,30.62,30.06,30.16,76300,16.3393510959583,16.4498043873376,16.1489588466156,16.2026812646017,142026.369735946,0.0,1.0
2006-03-16,30.78,30.91,30.54,30.62,193700,16.5357602561154,16.6055993994973,16.4068264529488,16.4498043873376,360557.114257571,0.0,1.0
2006-03-17,30.95,31.1,30.7701,30.8,87000,16.6270883666917,16.7076719936708,16.5304417367347,16.5465047397126,161943.567064578,0.0,1.0
2006-03-20,30.67,30.8826,30.6,30.86,139200,16.4766655963307,16.5908794569691,16.4390599037404,16.5787381905042,259109.707303324,0.0,1.0
2006-03-21,30.47,30.7,30.38,30.58,75500,16.3692207603585,16.4927823217265,16.3208705841711,16.4283154201432,140537.233487076,0.0,1.0
2006-03-22,30.78,30.88,30.6,30.78,97600,16.5357602561154,16.5894826741015,16.4390599037404,16.5357602561154,181674.622362101,0.0,1.0
2006-03-23,30.71,30.87,30.51,30.85,68800,16.4981545635251,16.5841104323028,16.390709727553,16.5733659487056,128065.717402793,0.0,1.0
2006-03-24,30.538,30.7,30.5,30.6,77400,16.4057520045891,16.4927823217265,16.3853374857543,16.4390599037404,144073.932078141,0.0,1.0
2006-03-27,30.6,30.64,30.35,30.42,165500,16.4390599037404,16.4605488709349,16.3047538587752,16.3423595513655,308065.061484916,0.0,1.0
2006-03-28,30.26,30.64,30.14,30.6,100600,16.2564036825878,16.4605488709349,16.1919367810045,16.4390599037404,187258.883295362,0.0,1.0
2006-03-29,30.71,30.7453,30.33,30.4,162200,16.4981545635251,16.5171185770742,16.294009375178,16.3316150677683,301922.374458328,0.0,1.0
2006-03-30,30.97,31.11,30.87,31.06,177700,16.6378328502889,16.7130442354694,16.5841104323028,16.6861830264764,330774.389280178,0.0,1.0
2006-03-31,31.11,31.25,31.0,31.17,94600,16.7130442354694,16.7882556206499,16.6539495756847,16.7452776862611,176090.36142884,0.0,1.0
2006-04-03,31.39,31.75,31.12,31.68,226100,16.8634670058305,17.0568677105803,16.718416477268,17.0192620179901,420867.132336793,0.0,1.0
2006-04-04,31.98,32.0,31.52,31.55,143700,17.1804292719483,17.1911737555455,16.9333061492124,16.9494228746082,267486.098703217,0.0,1.0
2006-04-05,31.9,31.94,31.6,31.9,186100,17.1374513375595,17.1589403047539,16.9762840836012,17.1374513375595,346410.319893309,0.0,1.0
2006-04-06,31.78,31.88,31.53,31.77,135300,17.0729844359762,17.1267068539622,16.938678391011,17.0676121941776,251850.168090084,0.0,1.0
2006-04-07,31.23,31.72,31.16,31.6,100400,16.7775111370527,17.0407509851845,16.7399054444625,16.9762840836012,186886.599233145,0.0,1.0
2006-04-10,31.3,31.35,31.2,31.3,52600,16.815116829643,16.841978038636,16.7613944116569,16.815116829643,97910.7083631815,0.0,1.0
2006-04-11,31.38,31.6,31.22,31.45,65200,16.8580947640318,16.9762840836012,16.7721388952541,16.8957004566221,121364.604282879,0.0,1.0
2006-04-12,31.05,31.15,30.81,31.15,136500,16.6808107846778,16.7345332026639,16.5518769815112,16.7345332026639,254083.872463389,0.0,1.0
2006-04-13,31.25,31.26,31.0232,31.03,61200,16.7882556206499,16.7936278624486,16.6664131766575,16.6700663010806,113918.923038531,0.0,1.0
2006-04-17,31.66,31.85,31.34,31.34,128100,17.0085175343929,17.1105901285664,16.8366057968374,16.8366057968374,238447.941850257,0.0,1.0
2006-04-18,32.3537,32.4,31.8,31.8,86000,17.3811899479623,17.4060634274899,17.0837289195734,17.0837289195734,160082.146753491,0.0,1.0
2006-04-19,32.89,32.92,32.08,32.35,429700,17.6693032756217,17.6854200010175,17.2341516899344,17.3792022184968,799852.307674125,0.0,1.0
2006-04-20,32.65,32.75,32.461,32.6,84800,17.5403694724551,17.5940918904411,17.4388341024614,17.513508263462,157848.442380186,0.0,1.0
2006-04-21,32.74,32.95,32.65,32.7,121600,17.5887196486425,17.7015367264133,17.5403694724551,17.5672306814481,226348.709828192,0.0,1.0
2006-04-24,33.0,33.0,32.75,32.9,89700,17.7283979354063,17.7283979354063,17.5940918904411,17.6746755174203,166969.401904513,0.0,1.0
2006-04-25,33.44,33.56,33.0,33.56,140000,17.9647765745451,18.0292434761284,17.7283979354063,18.0292434761284,260598.843552194,0.0,1.0
2006-04-26,33.33,33.38,33.04,33.25,353100,17.9056819147604,17.9325431237534,17.7498869026008,17.8627039803715,657267.511844856,0.0,1.0
2006-04-27,33.09,33.1,32.18,32.66,137900,17.7767481115938,17.7821203533924,17.2878741079205,17.5457417142537,256689.860898912,0.0,1.0
2006-04-28,32.92,33.1,32.74,33.0,112400,17.6854200010175,17.7821203533924,17.5887196486425,17.7283979354063,209223.64296619,0.0,1.0
2006-05-01,32.83,33.84,32.06,33.84,159200,17.63706982483,18.1796662464894,17.2234072063372,18.1796662464894,296338.113525067,0.0,1.0
2006-05-02,33.29,33.4,33.13,33.36,167300,17.884192947566,17.9432876073507,17.7982370787882,17.9217986401562,311415.618044872,0.0,1.0
2006-05-03,33.64,33.65,33.37,33.54,209200,18.0722214105173,18.0775936523159,17.9271708819548,18.0184989925312,389409.129079421,0.0,1.0
2006-05-04,33.94,33.94,33.41,33.47,173000,18.2333886644755,18.2333886644755,17.9486598491493,17.9808932999409,322025.713818068,0.0,1.0
2006-05-05,34.55,34.55,34.05,34.25,215500,18.5610954141906,18.5610954141906,18.2924833242602,18.3999281602323,401136.07703927,0.0,1.0
2006-05-08,34.44,34.56,34.2,34.55,188200,18.5020007544059,18.5664676559892,18.3730669512393,18.5610954141906,350319.302546592,0.0,1.0
2006-05-09,34.04,34.04,33.51,33.99,432000,18.2871110824616,18.2871110824616,18.0023822671353,18.2602498734685,804133.574389627,0.0,1.0
2006-05-10,34.4,34.45,34.2,34.35,126200,18.4805117872115,18.5073729962045,18.3730669512393,18.4536505782184,234911.243259192,0.0,1.0
2006-05-11,34.27,34.54,34.1,34.4,144600,18.4106726438296,18.555723172392,18.3193445332532,18.4805117872115,269161.376983194,0.0,1.0
2006-05-12,33.89,34.13,33.6,33.97,389600,18.2065274554825,18.335461258649,18.0507324433228,18.2495053898713,725209.353199533,0.0,1.0
2006-05-15,32.76,33.0,32.6,32.85,434600,17.5994641322397,17.7283979354063,17.513508263462,17.6478143084272,808973.267198457,0.0,1.0
2006-05-16,32.5,32.69,32.15,32.62,557400,17.4597858454759,17.5618584396495,17.2717573825247,17.5242527470592,1037555.68139995,0.0,1.0
2006-05-17,31.2501,32.25,30.65,32.22,679900,16.7883093430679,17.3254798005107,16.4659211127335,17.3093630751149,1265579.66950812,0.0,1.0
2006-05-18,31.02,31.22,30.85,31.1,287500,16.664694059282,16.7721388952541,16.5733659487056,16.7076719936708,535158.339437541,0.0,1.0
2006-05-19,31.279,31.3,30.81,31.02,198900,16.8038351218659,16.815116829643,16.5518769815112,16.664694059282,370236.499875225,0.0,1.0
2006-05-22,29.3299,31.18,28.8,30.29,573500,15.7567314728992,16.7506499280597,15.472056379991,16.2725204079836,1067524.54840845,0.0,1.0
2006-05-23,30.16,30.7399,30.05,30.05,209200,16.2026812646017,16.5142175665029,16.143586604817,16.143586604817,389409.129079421,0.0,1.0
2006-05-24,29.94,30.32,29.51,30.0,137400,16.0844919450323,16.2886371333794,15.8534855476922,16.1167253958239,255759.150743368,0.0,1.0
2006-05-25,30.8999,30.96,29.9,29.9,118100,16.6001734352807,16.6324606084903,16.0630029778379,16.0630029778379,219833.738739386,0.0,1.0
2006-05-26,31.05,31.27,30.8,30.99,231900,16.6808107846778,16.7990001042472,16.5465047397126,16.6485773338861,431663.370141098,0.0,1.0
2006-05-30,30.69,31.0,30.66,30.9,258200,16.4874100799279,16.6539495756847,16.4712933545321,16.6002271576987,480618.724322689,0.0,1.0
2006-05-31,30.73,31.23,30.72,30.85,101300,16.5088990471223,16.7775111370527,16.5035268053237,16.5733659487056,188561.877513124,0.0,1.0
2006-06-01,31.0,31.25,30.53,30.55,346900,16.6539495756847,16.7882556206499,16.4014542111502,16.4121986947474,645726.705916117,0.0,1.0
2006-06-02,31.71,31.99,31.565,31.76,406100,17.0353787433859,17.1858015137469,16.9574812373061,17.062239952379,755922.788332473,0.0,1.0
2006-06-05,30.7,32.15,30.6,32.15,908800,16.4927823217265,17.2717573825247,16.4390599037404,17.2717573825247,1691658.77871596,0.0,1.0
2006-06-06,30.26,30.66,30.04,30.6,382900,16.2564036825878,16.4712933545321,16.1382143630184,16.4390599037404,712737.837115249,0.0,1.0
2006-06-07,29.77,30.3,29.522,29.85,241400,15.993163834456,16.2778926497822,15.8599322378505,16.0361417688448,449346.863096425,0.0,1.0
2006-06-08,28.24,29.18,27.65,28.75,682600,15.1712108392689,15.6762015683381,14.8542485731511,15.4451951709979,1270605.50434806,0.0,1.0
2006-06-09,28.47,29.15,28.11,29.0,142400,15.2947724006369,15.6600848429423,15.101371695887,15.5795012159631,265066.252298804,0.0,1.0
2006-06-12,27.431,28.39,27.2,28.2998,435000,14.7365964777616,15.2517944662481,14.6124976922137,15.2033368452246,809717.835322887,0.0,1.0
2006-06-13,26.4,27.36,26.3,27.0,611700,14.1827183483251,14.6984535609914,14.128995930339,14.5050528562416,1138630.80429198,0.0,1.0
2006-06-14,27.65,27.69,26.42,26.5,523400,14.8542485731511,14.8757375403455,14.1934628319223,14.2364407663112,974267.390822987,0.0,1.0
2006-06-15,29.3692,29.43,28.0,28.2,130700,15.7778443831678,15.8105076133033,15.0422770361023,15.1497218720745,243287.634659083,0.0,1.0
2006-06-16,28.47,28.6,28.05,28.41,92600,15.2947724006369,15.3646115440188,15.0691382450954,15.2625389498453,172367.520806666,0.0,1.0
2006-06-19,28.4,28.75,28.36,28.5,51300,15.2571667080467,15.4451951709979,15.2356777408522,15.3108891260327,95490.8619587681,0.0,1.0
2006-06-20,28.37,28.72,28.2801,28.3,39800,15.2410499826508,15.4290784456021,15.1927535288814,15.2034442900606,74084.5283812669,0.0,1.0
2006-06-21,28.91,29.091,28.55,28.6,35500,15.5311510397757,15.6283886163305,15.3377503350258,15.3646115440188,66080.421043592,0.0,1.0
2006-06-22,28.945,29.1299,28.75,29.12,55600,15.5499538860708,15.6492866369271,15.4451951709979,15.6439681175464,103494.969296443,0.0,1.0
2006-06-23,28.9165,29.14,28.76,28.83,40200,15.5346429969448,15.6547126011437,15.4505674127966,15.4881731053868,74829.0965057013,0.0,1.0
2006-06-26,29.5,29.5,28.8,29.23,46900,15.8481133058935,15.8481133058935,15.472056379991,15.7030627773311,87300.6125899853,0.0,1.0
2006-06-27,29.16,29.7,29.16,29.55,39400,15.6654570847409,15.9555581418657,15.6654570847409,15.8749745148866,73339.9602568317,0.0,1.0
2006-06-28,29.12,29.3,28.9,29.3,38000,15.6439681175464,15.7406684699214,15.5257787979771,15.7406684699214,70733.9718213101,0.0,1.0
2006-06-29,29.9,29.9,29.05,29.2,98100,16.0630029778379,16.0630029778379,15.6063624249562,15.6869460519353,182605.332517644,0.0,1.0
2006-06-30,30.89,31.2,30.48,30.79,336400,16.5948549159001,16.7613944116569,16.3745930021571,16.541132497914,626181.792649699,0.0,1.0
2006-07-03,31.55,31.74,31.21,31.6,188000,16.9494228746082,17.0514954687817,16.7667666534555,16.9762840836012,349947.018484375,0.0,1.0
2006-07-05,31.22,31.72,30.761,31.2,983100,16.7721388952541,17.0407509851845,16.525552996698,16.7613944116569,1829962.30782973,0.0,1.0
2006-07-06,31.61,31.8,31.25,31.37,352300,16.9816563253998,17.0837289195734,16.7882556206499,16.8527225222332,655778.375595987,0.0,1.0
2006-07-07,31.5,31.6,31.25,31.5,216800,16.9225616656151,16.9762840836012,16.7882556206499,16.9225616656151,403555.923443685,0.0,1.0
2006-07-10,31.2,31.4,31.05,31.15,224500,16.7613944116569,16.8688392476291,16.6808107846778,16.7345332026639,417888.859839054,0.0,1.0
2006-07-11,31.18,31.18,30.75,30.85,177500,16.7506499280597,16.7506499280597,16.5196435307195,16.5733659487056,330402.10521796,0.0,1.0
2006-07-12,30.98,31.19,30.85,31.05,261200,16.6432050920875,16.7560221698583,16.5733659487056,16.6808107846778,486202.985255952,0.0,1.0
2006-07-13,30.0,30.72,29.93,30.54,307300,16.1167253958239,16.5035268053237,16.0791197032337,16.4068264529488,572014.461597068,0.0,1.0
2006-07-14,29.96,30.13,29.79,29.8,139600,16.0952364286295,16.1865645392059,16.0039083180532,16.0092805598518,259854.27542776,0.0,1.0
2006-07-17,29.22,29.35,28.3,29.1,140100,15.6976905355325,15.7675296789144,15.2034442900606,15.6332236339492,260784.985583303,0.0,1.0
2006-07-18,29.17,29.28,28.71,29.02,119700,15.6708293265395,15.7299239863242,15.4237062038035,15.5902456995604,222812.011237126,0.0,1.0
2006-07-19,29.81,29.94,28.9,28.9,470600,16.0146528016504,16.0844919450323,15.5257787979771,15.5257787979771,875984.39839759,0.0,1.0
2006-07-20,29.65,29.9,29.65,29.9,91000,15.9286969328727,16.0630029778379,15.9286969328727,16.0630029778379,169389.248308926,0.0,1.0
2006-07-21,29.45,29.51,29.3,29.51,78500,15.8212520969005,15.8534855476922,15.7406684699214,15.8534855476922,146121.494420338,0.0,1.0
2006-07-24,29.78,29.84,29.35,29.35,145900,15.9985360762546,16.0307695270462,15.7675296789144,15.7675296789144,271581.223387608,0.0,1.0
2006-07-25,30.14,30.18,29.79,30.11,139600,16.1919367810045,16.2134257481989,16.0039083180532,16.1758200556086,259854.275427759,0.0,1.0
2006-07-26,30.55,30.6,30.24,30.3,77900,16.4121986947474,16.4390599037404,16.2456591989905,16.2778926497822,145004.642233685,0.0,1.0
2006-07-27,30.4157,30.79,30.33,30.79,106800,16.3400494873921,16.541132497914,16.294009375178,16.541132497914,198799.689224102,0.0,1.0
2006-07-28,30.84,30.85,30.61,30.85,66500,16.567993706907,16.5733659487056,16.444432145539,16.5733659487056,123784.450687292,0.0,1.0
2006-07-31,30.96,30.96,30.73,30.93,89200,16.6324606084903,16.6324606084903,16.5088990471223,16.6163438830945,166038.69174897,0.0,1.0
2006-08-01,30.94,30.99,30.6,30.8,69300,16.6217161248931,16.6485773338861,16.4390599037404,16.5465047397126,128996.427558336,0.0,1.0
2006-08-02,31.0501,31.17,30.92,31.0,77700,16.6808645070958,16.7452776862611,16.6109716412959,16.6539495756847,144632.358171468,0.0,1.0
2006-08-03,31.07,31.07,30.6,30.7,74000,16.691555268275,16.691555268275,16.4390599037404,16.4927823217265,137745.103020446,0.0,1.0
2006-08-04,31.03,31.29,30.82,31.07,127500,16.6700663010806,16.8097445878444,16.5572492233098,16.691555268275,237331.089663605,0.0,1.0
2006-08-07,31.09,31.2999,31.08,31.1,56700,16.7022997518722,16.815063107225,16.6969275100736,16.7076719936708,105542.531638639,0.0,1.0
2006-08-08,30.83,31.29,30.6,31.29,839200,16.5626214651084,16.8097445878444,16.4390599037404,16.8097445878444,1562103.9250643,0.0,1.0
2006-08-09,30.57,31.1299,30.54,30.7,401900,16.4229431783446,16.7237349966487,16.4068264529488,16.4927823217265,748104.823025906,0.0,1.0
2006-08-10,30.74,30.84,30.52,30.6,100400,16.5142712889209,16.567993706907,16.3960819693516,16.4390599037404,186886.599233145,0.0,1.0
2006-08-11,30.38,30.6799,30.33,30.6,66100,16.3208705841711,16.4819841157113,16.294009375178,16.4390599037404,123039.882562857,0.0,1.0
2006-08-14,30.62,30.85,30.48,30.85,103300,16.4498043873376,16.5733659487056,16.3745930021571,16.5733659487056,192284.718135298,0.0,1.0
2006-08-15,31.2701,31.37,31.0,31.05,136800,16.7990538266651,16.8527225222332,16.6539495756847,16.6808107846778,254642.298556716,0.0,1.0
2006-08-16,31.35,31.46,31.29,31.4,101100,16.841978038636,16.9010726984207,16.8097445878444,16.8688392476291,188189.593450906,0.0,1.0
2006-08-17,31.25,31.48,31.11,31.48,56100,16.7882556206499,16.9118171820179,16.7130442354694,16.9118171820179,104425.679451987,0.0,1.0
2006-08-18,31.34,31.41,31.15,31.35,39600,16.8366057968374,16.8742114894277,16.7345332026639,16.841978038636,73712.2443190493,0.0,1.0
2006-08-21,31.26,31.38,31.12,31.23,70500,16.7936278624486,16.8580947640318,16.718416477268,16.7775111370527,131230.13193164,0.0,1.0
2006-08-22,30.73,30.92,30.6,30.92,102100,16.5088990471223,16.6109716412959,16.4390599037404,16.6109716412959,190051.013761993,0.0,1.0
2006-08-23,30.9,30.99,30.7,30.9,62400,16.6002271576987,16.6485773338861,16.4927823217265,16.6002271576987,116152.627411835,0.0,1.0
2006-08-24,30.67,30.87,30.55,30.71,40900,16.4766655963307,16.5841104323028,16.4121986947474,16.4981545635251,76132.0907234624,0.0,1.0
2006-08-25,30.89,31.01,30.85,30.93,57300,16.5948549159001,16.6593218174834,16.5733659487056,16.6163438830945,106659.383825291,0.0,1.0
2006-08-28,31.07,31.2,31.01,31.01,29700,16.691555268275,16.7613944116569,16.6593218174834,16.6593218174834,55284.1832392869,0.0,1.0
2006-08-29,31.2,31.25,30.79,31.25,62700,16.7613944116569,16.7882556206499,16.541132497914,16.7882556206499,116711.053505161,0.0,1.0
2006-08-30,31.27,31.36,31.05,31.25,88900,16.7990001042472,16.8473502804346,16.6808107846778,16.7882556206499,165480.265655643,0.0,1.0
2006-08-31,31.14,31.3,31.05,31.27,72000,16.7291609608653,16.815116829643,16.6808107846778,16.7990001042472,134022.262398271,0.0,1.0
2006-09-01,31.56,31.64,31.18,31.21,88800,16.9547951164068,16.9977730507957,16.7506499280597,16.7667666534555,165294.123624535,0.0,1.0
2006-09-05,31.36,31.47,30.88,31.4,94500,16.8473502804346,16.9064449402193,16.5894826741015,16.8688392476291,175904.219397731,0.0,1.0
2006-09-06,30.79,31.0296,30.594,30.9,57400,16.541132497914,16.6698514114086,16.4358365586613,16.6002271576987,106845.525856399,0.0,1.0
2006-09-07,30.42,30.62,30.07,30.3,121100,16.3423595513655,16.4498043873376,16.1543310884142,16.2778926497822,225417.999672648,0.0,1.0
2006-09-08,30.58,30.7,30.45,30.62,53600,16.4283154201432,16.4927823217265,16.3584762767613,16.4498043873376,99772.1286742687,0.0,1.0
2006-09-11,30.34,30.48,30.2601,30.32,46500,16.2993816169766,16.3745930021571,16.2564574050057,16.2886371333794,86556.0444655503,0.0,1.0
2006-09-12,30.48,30.6,30.23,30.23,67000,16.3745930021571,16.4390599037404,16.2402869571919,16.2402869571919,124715.160842836,0.0,1.0
2006-09-13,30.46,30.6,30.31,30.4,32800,16.3638485185599,16.4390599037404,16.2832648915808,16.3316150677683,61054.586203657,0.0,1.0
2006-09-14,30.9,30.9,30.5,30.5,64600,16.6002271576987,16.6002271576987,16.3853374857543,16.3853374857543,120247.752096226,0.0,1.0
2006-09-15,30.5,30.66,30.37,30.48,66400,16.3853374857543,16.4712933545321,16.3154983423724,16.3745930021571,123598.308656184,0.0,1.0
2006-09-18,30.79,30.9,30.66,30.66,51300,16.541132497914,16.6002271576987,16.4712933545321,16.4712933545321,95490.8619587682,0.0,1.0
2006-09-19,30.49,30.89,30.33,30.89,51900,16.3799652439557,16.5948549159001,16.294009375178,16.5948549159001,96607.7141454208,0.0,1.0
2006-09-20,30.6575,30.67,30.46,30.5,98100,16.4699502940824,16.4766655963307,16.3638485185599,16.3853374857543,182605.332517645,0.0,1.0
2006-09-21,30.54,30.74,30.49,30.63,47600,16.4068264529488,16.5142712889209,16.3799652439557,16.4551766291363,88603.6068077459,0.0,1.0
2006-09-22,30.47,30.86,30.43,30.8,28900,16.3692207603585,16.5787381905042,16.3477317931641,16.5465047397126,53795.0469904173,0.0,1.0
2006-09-25,30.5,30.5999,30.19,30.47,68900,16.3853374857543,16.4390061813224,16.2187979899975,16.3692207603585,128251.859433902,0.0,1.0
2006-09-26,30.7,30.7,30.42,30.48,25800,16.4927823217265,16.4927823217265,16.3423595513655,16.3745930021571,48024.6440260472,0.0,1.0
2006-09-27,31.23,31.3,31.15,31.17,66700,16.7775111370527,16.815116829643,16.7345332026639,16.7452776862611,124156.73474951,0.0,1.0
2006-09-28,31.7,31.7,31.21,31.44,127100,17.0300065015873,17.0300065015873,16.7667666534555,16.8903282148235,236586.521539171,0.0,1.0
2006-09-29,31.6245,31.85,31.55,31.85,69300,16.9894460760078,17.1105901285664,16.9494228746082,17.1105901285664,128996.427558336,0.0,1.0
2006-10-02,30.82,31.24,30.81,31.17,150600,16.5572492233098,16.7828833788513,16.5518769815112,16.7452776862611,280329.898849718,0.0,1.0
2006-10-03,30.81,31.01,30.73,30.85,116400,16.5518769815112,16.6593218174834,16.5088990471223,16.5733659487056,216669.324210539,0.0,1.0
2006-10-04,31.24,31.24,30.76,30.8,157100,16.7828833788513,16.7828833788513,16.5250157725182,16.5465047397126,292429.130871784,0.0,1.0
2006-10-05,31.5,31.5,31.24,31.27,58800,16.9225616656151,16.9225616656151,16.7828833788513,16.7990001042472,109451.514291922,0.0,1.0
2006-10-06,30.97,31.11,30.82,30.99,52700,16.6378328502889,16.7130442354694,16.5572492233098,16.6485773338861,98096.8503942904,0.0,1.0
2006-10-09,31.07,31.24,31.01,31.06,52800,16.691555268275,16.7828833788513,16.6593218174834,16.6861830264764,98282.992425399,0.0,1.0
2006-10-10,31.46,31.46,31.1,31.1,69100,16.9010726984207,16.9010726984207,16.7076719936708,16.7076719936708,128624.143496119,0.0,1.0
2006-10-11,31.45,31.63,31.38,31.4,49400,16.8957004566221,16.992400808997,16.8580947640318,16.8688392476291,91954.1633677028,0.0,1.0
2006-10-12,31.98,31.98,31.6,31.6,112700,17.1804292719483,17.1804292719483,16.9762840836012,16.9762840836012,209782.069059517,0.0,1.0
2006-10-13,32.21,32.31,32.08,32.19,81600,17.3039908333163,17.3577132513024,17.2341516899344,17.2932463497191,151891.897384708,0.0,1.0
2006-10-16,32.59,32.6,32.34,32.48,98300,17.5081360216634,17.513508263462,17.3738299766982,17.4490413618787,182977.616579862,0.0,1.0
2006-10-17,32.44,32.58,32.28,32.52,144400,17.4275523946843,17.5027637798648,17.3415965259066,17.4705303290732,268789.092920977,0.0,1.0
2006-10-18,32.49,32.58,32.34,32.58,54500,17.4544136036773,17.5027637798648,17.3738299766982,17.5027637798648,101447.406954247,0.0,1.0
2006-10-19,32.7,32.8,32.51,32.59,29400,17.5672306814481,17.6209530994342,17.4651580872745,17.5081360216634,54725.7571459608,0.0,1.0
2006-10-20,32.93,33.7,32.6472,33.7,140800,17.6907922428161,18.1044548613089,17.5388652447515,18.1044548613089,262087.979801064,0.0,1.0
2006-10-23,32.74,35.0,32.45,33.39,196900,17.5887196486425,18.8028462951279,17.4329246364829,17.9379153655521,366513.659253051,0.0,1.0
2006-10-24,32.8,32.85,32.0,32.0,59600,17.6209530994342,17.6478143084272,17.1911737555455,17.1911737555455,110940.650540791,0.0,1.0
2006-10-25,33.3,33.65,32.88,33.65,102500,17.8895651893646,18.0775936523159,17.663931033823,18.0775936523159,190795.581886428,0.0,1.0
2006-10-26,33.44,34.2,33.25,34.2,144400,17.9647765745451,18.3730669512393,17.8627039803715,18.3730669512393,268789.092920977,0.0,1.0
2006-10-27,33.34,33.56,33.31,33.53,126700,17.911054156559,18.0292434761284,17.8949374311632,18.0131267507326,235841.953414736,0.0,1.0
2006-10-30,33.22,33.3399,32.916,33.05,54600,17.8465872549757,17.911000434141,17.683271104298,17.7552591443994,101633.548985356,0.0,1.0
2006-10-31,33.42,33.49,32.32,32.32,46400,17.9540320909479,17.9916377835381,17.363085493101,17.363085493101,86369.9024344414,0.0,1.0
2006-11-01,33.19,33.97,33.16,33.97,48200,17.8304705295799,18.2495053898713,17.8143538041841,18.2495053898713,89720.4589943982,0.0,1.0
2006-11-02,33.4,33.4,32.74,32.74,41100,17.9432876073507,17.9432876073507,17.5887196486425,17.5887196486425,76504.3747856797,0.0,1.0
2006-11-03,33.23,33.25,33.08,33.25,101900,17.8519594967743,17.8627039803715,17.7713758697952,17.8627039803715,189678.729699776,0.0,1.0
2006-11-06,33.74,33.74,33.43,33.62,71100,18.1259438285033,18.1259438285033,17.9594043327465,18.06147692692,132346.984118293,0.0,1.0
2006-11-07,33.35,34.17,33.3101,34.17,62500,17.9164263983576,18.3569502258435,17.8949911535812,18.3569502258435,116338.769442944,0.0,1.0
2006-11-08,33.73,33.87,33.5101,33.87,57900,18.1205715867047,18.1957829718852,18.0024359895533,18.1957829718852,107776.236011943,0.0,1.0
2006-11-09,33.72,33.99,33.71,33.99,71500,18.1151993449061,18.2602498734685,18.1098271031075,18.2602498734685,133091.552242728,0.0,1.0
2006-11-10,33.81,33.89,33.5,33.5,76400,18.1635495210936,18.2065274554825,17.9970100253367,17.9970100253367,142212.511767054,0.0,1.0
2006-11-13,33.79,34.17,33.74,34.17,65100,18.1528050374964,18.3569502258435,18.1259438285033,18.3569502258435,121178.46225177,0.0,1.0
2006-11-14,34.0199,34.17,33.7,34.17,96800,18.2763128764464,18.3569502258435,18.1044548613089,18.3569502258435,180185.486113231,0.0,1.0
2006-11-15,33.86,33.91,33.73,33.78,50700,18.1904107300866,18.2172719390797,18.1205715867047,18.1474327956978,94374.0097721162,0.0,1.0
2006-11-16,34.09,34.28,33.9901,34.28,63500,18.3139722914546,18.4160448856282,18.2603035958865,18.4160448856282,118200.189754031,0.0,1.0
2006-11-17,34.2,34.2,33.6972,33.87,61700,18.3730669512393,18.3730669512393,18.1029506336053,18.1957829718852,114849.633194074,0.0,1.0
2006-11-20,33.55,34.2928,33.55,33.91,75900,18.0238712343298,18.4229213551304,18.0238712343298,18.2172719390797,141281.801611511,0.0,1.0
2006-11-21,34.42,34.42,33.86,33.97,92900,18.4912562708087,18.4912562708087,18.1904107300866,18.2495053898713,172925.946899991,0.0,1.0
2006-11-22,34.53,34.67,34.38,34.67,63700,18.5503509305934,18.6255623157739,18.4697673036142,18.6255623157739,118572.473816248,0.0,1.0
2006-11-24,34.41,34.78,34.33,34.48,85800,18.4858840290101,18.6846569755586,18.4429060946212,18.5234897216003,159709.862691273,0.0,1.0
2006-11-27,34.22,34.55,34.1301,34.5,64700,18.3838114348365,18.5610954141906,18.335514981067,18.5342342051975,120433.894127336,0.0,1.0
2006-11-28,34.18,34.18,33.87,33.87,91900,18.3623224676421,18.3623224676421,18.1957829718852,18.1957829718852,171064.526588904,0.0,1.0
2006-11-29,34.75,34.77,34.54,34.72,90000,18.6685402501627,18.67928473376,18.555723172392,18.6524235247669,167527.827997839,0.0,1.0
2006-11-30,35.08,35.24,34.84,35.24,81700,18.8458242295168,18.9317800982945,18.7168904263502,18.9317800982945,152078.039415816,0.0,1.0
2006-12-01,35.58,35.58,35.16,35.52,198100,19.1144363194472,19.1144363194472,18.8888021639057,19.0822028686556,368747.363626355,0.0,1.0
2006-12-04,36.0,36.0,35.6,35.79,141600,19.3400704749887,19.3400704749887,19.1251808030444,19.227253397218,263577.116049934,0.0,1.0
2006-12-05,35.9,36.01,35.7008,35.92,151700,19.2863480570027,19.3454427167873,19.1793330003744,19.2970925405999,282377.461191913,0.0,1.0
2006-12-06,36.13,36.24,35.92,35.92,90400,19.4099096183706,19.4690042781553,19.2970925405999,19.2970925405999,168272.396122274,0.0,1.0
2006-12-07,36.63,36.7,36.36,36.55,193300,19.678521708301,19.7161274008913,19.5334711797386,19.6355437739122,359812.546133137,0.0,1.0
2006-12-08,36.36,37.15,36.3,37.15,145000,19.5334711797386,19.9578782818287,19.501237728947,19.9578782818287,269905.94510763,0.0,1.0
2006-12-11,36.39,36.39,36.0,36.23,144800,19.5495879051344,19.5495879051344,19.3400704749887,19.4636320363567,269533.661045413,0.0,1.0
2006-12-12,36.33,36.42,36.1,36.38,74700,19.5173544543428,19.5657046305303,19.3937928929748,19.5442156633358,139048.097238206,0.0,1.0
2006-12-13,36.66,36.75,36.34,36.51,91600,19.6946384336969,19.7429886098843,19.5227266961414,19.6140548067177,170506.100495578,0.0,1.0
2006-12-14,36.8,36.85,36.58,36.85,134100,19.7698498188774,19.7967110278704,19.651660499308,19.7967110278704,249616.46371678,0.0,1.0
2006-12-15,36.83,36.99,36.59,36.99,311600,19.7859665442732,19.8719224130509,19.6570327411066,19.8719224130509,580018.568934741,0.0,1.0
2006-12-18,37.0616,37.15,36.9,37.15,144300,19.910387664329,19.9578782818287,19.8235722368635,19.9578782818287,268602.950889868,0.0,1.0
2006-12-19,37.26,37.26,36.87,36.95,125700,20.0169729416133,20.0169729416133,19.8074555114676,19.8504334458565,233980.533103649,0.0,1.0
2006-12-20,36.4,37.12,36.35,36.88,225200,19.9479525278815,20.3425274130484,19.9205514941894,20.2110024513261,410933.402239782,0.731524,1.0
2006-12-21,36.33,36.38,36.0,36.2,85700,19.9095910807125,19.9369921144047,19.7287442583444,19.838348393113,156380.961687164,0.0,1.0
2006-12-22,36.05,36.27,35.95,36.21,178600,19.7561452920365,19.876709840282,19.7013432246522,19.8438285998514,325900.113854463,0.0,1.0
2006-12-26,36.2,36.28,35.9,36.0501,94600,19.838348393113,19.8821900470204,19.6739421909601,19.7562000941039,172621.224919552,0.0,1.0
2006-12-27,36.33,36.34,36.1,36.2,144800,19.9095910807125,19.915071287451,19.7835463257287,19.838348393113,264223.60854494,0.0,1.0
2006-12-28,36.5,36.61,36.4,36.6,113600,20.0027545952658,20.0630368693886,19.9479525278815,20.0575566626501,207291.449797687,0.0,1.0
2006-12-29,36.85,36.99,36.04,36.04,159400,20.1945618311108,20.2712847254489,19.7506650852981,19.7506650852981,290864.939240769,0.0,1.0
2007-01-03,36.59,37.46,36.59,37.46,390200,20.0520764559117,20.528854442155,20.0520764559117,20.528854442155,712016.93407621,0.0,1.0
2007-01-04,36.84,36.85,36.38,36.63,126900,20.1890816243724,20.1945618311108,19.9369921144047,20.0739972828654,231560.607212381,0.0,1.0
2007-01-05,35.89,36.16,35.72,36.09,256200,19.6684619842217,19.8164275661592,19.5752984696684,19.7780661189902,467500.611251473,0.0,1.0
2007-01-08,35.84,35.84,35.27,35.48,257100,19.6410609505295,19.6410609505295,19.3286891664391,19.4437735079461,469142.885061491,0.0,1.0
2007-01-09,35.9,36.04,35.68,35.93,162100,19.6739421909601,19.7506650852981,19.5533776427147,19.6903828111754,295791.760670819,0.0,1.0
2007-01-10,34.95,35.3,34.8,35.3,574000,19.1533225508093,19.3451297866544,19.0711194497329,19.3451297866544,1047405.74105522,0.0,1.0
2007-01-11,35.28,35.38,35.05,35.12,190300,19.3341693731775,19.3889714405618,19.2081246181936,19.2464860653626,347249.673384682,0.0,1.0
2007-01-12,35.67,35.67,35.43,35.52,116700,19.5478974359762,19.5478974359762,19.4163724742539,19.4656943348998,212948.170698857,0.0,1.0
2007-01-16,35.4,35.79,35.38,35.79,211700,19.3999318540386,19.6136599168374,19.3889714405618,19.6136599168374,386299.295089528,0.0,1.0
2007-01-17,35.3852,35.51,35.12,35.12,129300,19.3918211480658,19.4602141281614,19.2464860653626,19.2464860653626,235940.004039092,0.0,1.0
2007-01-18,35.25,35.57,35.21,35.25,117800,19.3177287529622,19.4930953685919,19.2958079260085,19.3177287529622,214955.394244433,0.0,1.0
2007-01-19,35.71,35.71,35.32,35.32,239000,19.5698182629299,19.5698182629299,19.3560902001312,19.3560902001312,436114.933993374,0.0,1.0
2007-01-22,35.79,35.91,35.7335,35.89,87600,19.6136599168374,19.6794223976985,19.5826967487653,19.6684619842217,159847.984174977,0.0,1.0
2007-01-23,36.17,36.23,36.0,36.22,141500,19.8219077728977,19.8547890133283,19.7287442583444,19.8493088065898,258201.93790821,0.0,1.0
2007-01-24,36.33,36.33,36.05,36.23,150900,19.9095910807125,19.9095910807125,19.7561452920365,19.8547890133283,275354.575479498,0.0,1.0
2007-01-25,35.91,36.56,35.9,36.56,1035900,19.6794223976985,20.0356358356964,19.6739421909601,20.0356358356964,1890257.15532944,0.0,1.0
2007-01-26,35.9,35.97,35.66,35.96,126800,19.6739421909601,19.7123036381291,19.5424172292378,19.7068234313907,231378.132344601,0.0,1.0
2007-01-29,35.9,36.03,35.8,35.85,84400,19.6739421909601,19.7451848785597,19.6191401235758,19.646541157268,154008.788406028,0.0,1.0
2007-01-30,36.18,36.21,36.06,36.16,57700,19.8273879796361,19.8438285998514,19.761625498775,19.8164275661592,105287.99870886,0.0,1.0
2007-01-31,36.75,36.95,36.16,36.16,603300,20.1397597637266,20.2493638984951,19.8164275661592,19.8164275661592,1100870.87731465,0.0,1.0
2007-02-01,36.9,37.05,36.85,36.89,98900,20.221962864803,20.3041659658794,20.1945618311108,20.2164826580646,180467.644234078,0.0,1.0
2007-02-02,36.85,36.91,36.7668,36.87,101500,20.1945618311108,20.2274430715414,20.1489665110471,20.2055222445877,185211.990796349,0.0,1.0
2007-02-05,36.71,36.88,36.42,36.57,199100,20.1178389367728,20.2110024513261,19.9589129413584,20.0411160424348,363307.461749292,0.0,1.0
2007-02-06,36.73,36.86,36.6244,36.79,157800,20.1287993502497,20.2000420378493,20.0709283670919,20.1616805906803,287945.341356294,0.0,1.0
2007-02-07,36.87,37.0356,36.77,36.83,179600,20.2055222445877,20.2962744681761,20.1507201772034,20.183601417634,327724.862532259,0.0,1.0
2007-02-08,37.05,37.05,36.8,36.89,82500,20.3041659658794,20.3041659658794,20.1671607974187,20.2164826580646,150541.765918215,0.0,1.0
2007-02-09,36.58,36.86,36.44,36.64,185200,20.0465962491733,20.2000420378493,19.9698733548353,20.0794774896038,337943.455127919,0.0,1.0
2007-02-12,36.59,36.66,36.45,36.5,81800,20.0520764559117,20.0904379030807,19.9753535615737,20.0027545952658,149264.441843757,0.0,1.0
2007-02-13,36.91,36.96,36.6,36.65,38900,20.2274430715414,20.2548441052336,20.0575566626501,20.0849576963423,70982.7235662855,0.0,1.0
2007-02-14,37.51,37.62,36.98,36.98,93300,20.5562554758472,20.6165377499699,20.2658045187104,20.2658045187104,170249.051638417,0.0,1.0
2007-02-15,37.46,37.51,37.31,37.51,150900,20.528854442155,20.5562554758472,20.4466513410786,20.5562554758472,275354.575479498,0.0,1.0
2007-02-16,37.24,37.24,36.85,36.88,107800,20.4082898939096,20.4082898939096,20.1945618311108,20.2110024513261,196707.907466467,0.0,1.0
2007-02-20,37.39,37.44,37.25,37.318,59000,20.490492994986,20.5178940286782,20.413770100648,20.4510355064693,107660.171989996,0.0,1.0
2007-02-21,37.1,37.16,36.824,37.13,109000,20.3315669995716,20.3644482400021,20.1803132935909,20.3480076197869,198897.605879823,0.0,1.0
2007-02-22,37.3276,37.39,37.0701,37.26,67500,20.4562965049382,20.490492994986,20.3151811814237,20.4192503073864,123170.535751267,0.0,1.0
2007-02-23,37.5604,37.59,37.31,37.34,78800,20.5838757178088,20.6000971297546,20.4466513410786,20.4630919612939,143790.195810368,0.0,1.0
2007-02-26,37.6,37.66,37.48,37.49,126000,20.605577336493,20.6384585769236,20.5398148556319,20.5452950623703,229918.333402364,0.0,1.0
2007-02-27,35.2,36.3,34.64,36.07,382400,19.2903277192701,19.8931504604973,18.983436141918,19.7671057055134,697783.894389396,0.0,1.0
2007-02-28,35.79,35.91,35.52,35.52,179300,19.6136599168374,19.6794223976985,19.4656943348998,19.4656943348998,327177.437928919,0.0,1.0
2007-03-01,35.46,35.72,35.15,35.58,292100,19.4328130944692,19.5752984696684,19.2629266855779,19.4985755753304,533009.08878437,0.0,1.0
2007-03-02,35.56,35.8592,35.35,35.52,139400,19.4876151618535,19.6515829474673,19.3725308203465,19.4656943348998,254369.965684838,0.0,1.0
2007-03-05,34.82,35.2399,33.45,34.85,256200,19.0820798632098,19.3121937441564,18.331291540045,19.0985204834251,467500.611251473,0.0,1.0
2007-03-06,35.54,35.59,35.17,35.49,139000,19.4766547483766,19.5040557820688,19.2738870990548,19.4492537146845,253640.06621372,0.0,1.0
2007-03-07,35.85,36.05,35.61,35.81,69200,19.646541157268,19.7561452920365,19.5150161955457,19.6246203303142,126272.60850352,0.0,1.0
2007-03-08,36.65,36.78,36.5801,36.71,399100,20.0849576963423,20.1562003839418,20.0466510512407,20.1178389367728,728257.197308598,0.0,1.0
2007-03-09,36.83,36.99,36.646,36.77,207600,20.183601417634,20.2712847254489,20.0827656136469,20.1507201772034,378817.825510562,0.0,1.0
2007-03-12,36.89,36.91,36.72,36.76,133700,20.2164826580646,20.2274430715414,20.1233191435113,20.145239970465,243968.898221397,0.0,1.0
2007-03-13,36.06,36.8099,36.06,36.79,132000,19.761625498775,20.1725862020897,19.761625498775,20.1616805906803,240866.825469143,0.0,1.0
2007-03-14,36.36,36.36,35.51,35.76,293300,19.9260317009278,19.9260317009278,19.4602141281614,19.5972192966221,535198.787197726,0.0,1.0
2007-03-15,36.43,36.4846,36.1,36.32,65200,19.9643931480968,19.9943150768887,19.7835463257287,19.9041108739741,118973.613792335,0.0,1.0
2007-03-16,36.5,36.81,36.5,36.52,216100,20.0027545952658,20.1726410041571,20.0027545952658,20.0137150087427,394328.189271833,0.0,1.0
2007-03-19,37.49,37.49,37.1499,37.15,100600,20.5452950623703,20.5452950623703,20.3589132311963,20.3589680332637,183569.716986332,0.0,1.0
2007-03-20,37.42,37.54,37.25,37.37,160200,20.5069336152013,20.5726960960624,20.413770100648,20.4795325815092,292324.738183006,0.0,1.0
2007-03-21,38.15,38.51,37.54,37.5676,107000,20.9069887071066,21.1042761496901,20.5726960960624,20.5878214666605,195248.10852423,0.0,1.0
2007-03-22,38.33,38.47,38.1701,38.47,130900,21.0056324283983,21.0823553227363,20.9180039226509,21.0823553227363,238859.601923568,0.0,1.0
2007-03-23,38.57,38.59,38.36,38.55,229300,21.1371573901206,21.1481178035975,21.0220730486136,21.1261969766438,418414.871818747,0.0,1.0
2007-03-26,39.3,39.37,38.72,38.92,134800,21.537212482026,21.575573929195,21.2193604911971,21.3289646259657,245976.121766973,0.0,1.0
2007-03-27,38.7312,39.02,38.57,38.92,237400,21.2254983227441,21.3837666933499,21.1371573901206,21.3289646259657,433195.336108899,0.0,1.0
2007-03-28,38.5,38.78,38.43,38.68,148700,21.0987959429516,21.2522417316276,21.0604344957826,21.1974396642434,271340.128388346,0.0,1.0
2007-03-29,38.808,38.84,38.56,38.66,147300,21.2675863104952,21.2851229720582,21.1316771833822,21.1864792507665,268785.480239431,0.0,1.0
2007-03-30,38.86,38.95,38.6401,38.8,127700,21.2960833855351,21.3454052461809,21.175573639357,21.2632021451045,233020.406154618,0.0,1.0
2007-04-02,39.1,39.32,39.0,39.26,1862200,21.4276083472574,21.5481728955028,21.3728062798731,21.5152916550722,3398046.98779271,0.0,1.0
2007-04-03,39.26,39.35,39.1,39.32,141700,21.5152916550722,21.5646135157181,21.4276083472574,21.5481728955028,258566.88764377,0.0,1.0
2007-04-04,39.71,40.97,39.26,39.52,2815100,21.7619009583015,22.4524070073436,21.5152916550722,21.6577770302714,5136850.00286505,0.0,1.0
2007-04-05,39.77,39.85,39.55,39.85,1124900,21.7947821987321,21.8386238526395,21.6742176504867,21.8386238526395,2052659.78765333,0.0,1.0
2007-04-09,39.91,40.38,39.624,39.88,1514600,21.8715050930701,22.1290748097763,21.7147711803511,21.8550644728548,2763764.34739064,0.0,1.0
2007-04-10,40.29,40.58,39.99,40.58,1414200,22.0797529491304,22.2386789445449,21.9153467469776,22.2386789445449,2580559.58013987,0.0,1.0
2007-04-11,40.03,40.3,39.84,40.195,2230400,21.9372675739313,22.0852331558688,21.8331436459011,22.0276909851153,4069919.4509574,0.0,1.0
2007-04-12,39.85,39.9,39.4,39.73,807900,21.8386238526395,21.8660248863317,21.5920145494102,21.7728613717784,1474214.45679183,0.0,1.0
2007-04-13,40.14,40.17,39.47,39.47,715600,21.997549848054,22.0139904682693,21.6303759965792,21.6303759965792,1305790.1538312,0.0,1.0
2007-04-16,40.16,40.26,40.0,40.22,119800,22.0085102615308,22.0633123289151,21.920826953716,22.0413915019614,218604.891600026,0.0,1.0
2007-04-17,40.1,40.18,39.8801,39.97,169100,21.9756290211003,22.0194706750077,21.8551192749222,21.9043863335007,308565.001415395,0.0,1.0
2007-04-18,39.9,40.03,39.73,39.85,117200,21.8660248863317,21.9372675739313,21.7728613717784,21.8386238526395,213860.545037754,0.0,1.0
2007-04-19,39.99,40.12,39.67,39.74,125400,21.9153467469776,21.9865894345771,21.7399801313478,21.7783415785168,228823.484195686,0.0,1.0
2007-04-20,40.23,40.55,40.09,40.55,106700,22.0468717086998,22.2222383243296,21.9701488143618,22.2222383243296,194700.683920891,0.0,1.0
2007-04-23,40.18,40.47,37.66,40.47,212300,22.0194706750077,22.1783966704221,20.6384585769236,22.1783966704221,387394.144296206,0.0,1.0
2007-04-24,40.43,40.4599,40.23,40.43,158500,22.1564758434684,22.1728616616163,22.0468717086998,22.1564758434684,289222.665430752,0.0,1.0
2007-04-25,40.7996,40.86,40.48,40.78,232200,22.3590242845208,22.3921247332209,22.1838768771606,22.3482830793134,423706.642984356,0.0,1.0
2007-04-26,41.04,41.34,40.81,40.96,168600,22.4907684545126,22.6551746566655,22.3647236995287,22.4469268006052,307652.627076497,0.0,1.0
2007-04-27,41.3599,41.48,41.01,41.13,134900,22.6660802680749,22.7318975510035,22.4743278342973,22.5400903151585,246158.596634754,0.0,1.0
2007-04-30,40.5,40.91,40.46,40.85,488300,22.1948372906374,22.419525766913,22.1729164636837,22.3866445264824,891024.779368052,0.0,1.0
2007-05-01,40.62,40.92,40.24,40.92,159500,22.2605997714986,22.4250059736515,22.0523519154383,22.4250059736515,291047.414108548,0.0,1.0
2007-05-02,40.4002,40.66,40.1301,40.36,1664100,22.1401448273879,22.2825205984523,21.9921244433829,22.1181143962994,3036564.27472122,0.0,1.0
2007-05-03,40.53,40.53,40.13,40.18,133500,22.2112779108527,22.2112779108527,21.9920696413156,22.0194706750077,243603.948485838,0.0,1.0
2007-05-04,40.27,40.47,40.17,40.42,241500,22.0687925356536,22.1783966704221,22.0139904682693,22.15099563673,440676.805687864,0.0,1.0
2007-05-07,40.33,40.36,40.13,40.35,184600,22.1016737760841,22.1181143962994,21.9920696413156,22.112634189561,336848.605921242,0.0,1.0
2007-05-08,39.95,40.17,39.56,40.13,348200,21.8934259200238,22.0139904682693,21.6796978572251,21.9920696413156,635377.489608756,0.0,1.0
2007-05-09,40.29,40.29,39.84,39.84,160500,22.0797529491304,22.0797529491304,21.8331436459011,21.8331436459011,292872.162786345,0.0,1.0
2007-05-10,39.33,39.95,39.24,39.95,381300,21.5536531022412,21.8934259200238,21.5043312415954,21.8934259200238,695776.670843822,0.0,1.0
2007-05-11,39.71,39.74,39.25,39.49,1388400,21.7619009583015,21.7783415785168,21.5098114483338,21.6413364100561,2533481.06425272,0.0,1.0
2007-05-14,39.84,39.8528,39.6,39.66,344400,21.8331436459011,21.8401583105263,21.7016186841788,21.7344999246094,628443.444633129,0.0,1.0
2007-05-15,39.92,40.22,39.87,39.92,255600,21.8769852998086,22.0413915019614,21.8495842661164,21.8769852998086,466405.762044795,0.0,1.0
2007-05-16,40.0,40.51,40.0,40.51,123800,21.920826953716,22.2003174973759,21.920826953716,22.2003174973759,225903.886311212,0.0,1.0
2007-05-17,40.18,40.26,40.0,40.19,239000,22.0194706750077,22.0633123289151,21.920826953716,22.0249508817461,436114.933993373,0.0,1.0
2007-05-18,40.6,40.62,40.18,40.18,247900,22.2496393580217,22.2605997714986,22.0194706750077,22.0194706750077,452355.197225763,0.0,1.0
2007-05-21,40.3612,40.54,40.25,40.44,1260200,22.118772021108,22.2167581175911,22.0578321221767,22.1619560502069,2299548.2837592,0.0,1.0
2007-05-22,40.34,40.55,40.25,40.55,57200,22.1071539828226,22.2222383243296,22.0578321221767,22.2222383243296,104375.624369962,0.0,1.0
2007-05-23,40.72,40.99,40.6,40.69,136100,22.3154018388829,22.4633674208205,22.2496393580217,22.2989612186676,248348.295048109,0.0,1.0
2007-05-24,40.53,41.0,40.06,40.55,206200,22.2112779108527,22.4688476275589,21.9537081941466,22.2222383243296,376263.177361647,0.0,1.0
2007-05-25,40.82,40.84,40.38,40.38,76300,22.3702039062672,22.381164319744,22.1290748097763,22.1290748097763,139228.324115876,0.0,1.0
2007-05-29,40.94,40.99,40.64,40.85,140500,22.4359663871283,22.4633674208205,22.2715601849754,22.3866445264824,256377.189230414,0.0,1.0
2007-05-30,40.84,40.97,40.4,40.97,183900,22.381164319744,22.4524070073436,22.1400352232531,22.4524070073436,335571.281846784,0.0,1.0
2007-05-31,41.17,41.27,40.89,40.89,92000,22.5620111421122,22.6168132094965,22.4085653534362,22.4085653534362,167876.878357282,0.0,1.0
2007-06-01,41.22,41.43,41.16,41.41,101200,22.5894121758043,22.7044965173113,22.5565309353737,22.6935361038345,184664.56619301,0.0,1.0
2007-06-04,41.6,41.85,41.4,41.84,270900,22.7976600318646,22.9346652003253,22.688055897096,22.9291849935869,494324.416815083,0.0,1.0
2007-06-05,41.52,41.62,41.1,41.62,148000,22.7538183779572,22.8086204453415,22.5236496949432,22.8086204453415,270062.804313888,0.0,1.0
2007-06-06,40.5,40.93,40.37,40.93,244600,22.1948372906374,22.4304861803899,22.1235946030379,22.4304861803899,446333.526589034,0.0,1.0
2007-06-07,39.28,40.362,39.28,40.24,313500,21.5262520685491,22.1192104376471,21.5262520685491,22.0523519154383,572058.710489215,0.0,1.0
2007-06-08,40.17,40.18,39.31,39.31,245500,22.0139904682693,22.0194706750077,21.5426926887644,21.5426926887644,447975.80039905,0.0,1.0
2007-06-11,40.19,40.43,39.71,39.97,63700,22.0249508817461,22.1564758434684,21.7619009583015,21.9043863335007,116236.49077564,0.0,1.0
2007-06-12,39.59,40.15,39.56,39.83,73800,21.6961384774404,22.0030300547924,21.6796978572251,21.8276634391627,134666.452421385,0.0,1.0
2007-06-13,39.98,39.98,39.48,39.48,91300,21.9098665402391,21.9098665402391,21.6358562033177,21.6358562033177,166599.554282824,0.0,1.0
2007-06-14,40.58,40.7,40.1,40.43,168400,22.2386789445449,22.304441425406,21.9756290211003,22.1564758434684,307287.677340937,0.0,1.0
2007-06-15,40.9,41.22,40.84,41.22,111800,22.4140455601746,22.5894121758043,22.381164319744,22.5894121758043,204006.902177653,0.0,1.0
2007-06-18,40.79,41.37,40.7801,41.37,131600,22.3537632860519,22.6716152768808,22.3483378813808,22.6716152768808,240136.925998024,0.0,1.0
2007-06-19,40.79,40.8,40.5101,40.78,107400,22.3537632860519,22.3592434927903,22.2003722994432,22.3482830793134,195978.007995348,0.0,1.0
2007-06-20,40.01,40.93,40.01,40.93,156000,21.9263071604544,22.4304861803899,21.9263071604544,22.4304861803899,284660.79373626,0.0,1.0
2007-06-21,40.25,40.37,39.82,39.87,92900,22.0578321221767,22.1235946030379,21.8221832324243,21.8495842661164,169519.152167299,0.0,1.0
2007-06-22,40.16,40.5,39.91,40.35,139800,22.0085102615308,22.1948372906374,21.8715050930701,22.112634189561,255099.865155957,0.0,1.0
2007-06-25,39.55,40.15,39.53,39.94,167200,21.6742176504867,22.0030300547924,21.6632572370098,21.8879457132854,305097.978927581,0.0,1.0
2007-06-26,39.5,40.0,39.5,39.93,211400,21.6468166167945,21.920826953716,21.6468166167945,21.882465506547,385751.870486189,0.0,1.0
2007-06-27,39.83,39.87,39.35,39.53,103300,21.8276634391627,21.8495842661164,21.5646135157181,21.6632572370098,188496.538416383,0.0,1.0
2007-06-28,39.85,40.11,39.77,39.81,165700,21.8386238526395,21.9811092278387,21.7947821987321,21.8167030256858,302360.855910887,0.0,1.0
2007-06-29,40.02,40.55,39.8588,40.49,133200,21.9317873671928,22.2222383243296,21.8434464345694,22.189357083899,243056.5238825,0.0,1.0
2007-07-02,40.63,40.63,40.23,40.23,169900,22.266079978237,22.266079978237,22.0468717086998,22.0468717086998,310024.800357632,0.0,1.0
2007-07-03,40.71,40.72,40.51,40.67,80900,22.3099216321444,22.3154018388829,22.2003174973759,22.2880008051907,147622.16803374,0.0,1.0
2007-07-05,40.75,40.76,40.3701,40.65,322700,22.3318424590982,22.3373226658366,22.1236494051052,22.2770403917139,588846.398324942,0.0,1.0
2007-07-06,40.75,41.05,40.5676,40.72,271100,22.3318424590982,22.496248661251,22.2318834881892,22.3154018388829,494689.366550641,0.0,1.0
2007-07-09,41.02,41.06,40.86,40.8942,269400,22.4798080410357,22.5017288679895,22.3921247332209,22.4108670402663,491587.293798389,0.0,1.0
2007-07-10,40.4,41.17,40.4,40.92,117800,22.1400352232531,22.5620111421122,22.1400352232531,22.4250059736515,214955.394244433,0.0,1.0
2007-07-11,40.4,40.8,40.3901,40.73,172000,22.1400352232531,22.3592434927903,22.1346098185821,22.3208820456213,313856.772581006,0.0,1.0
2007-07-12,41.1101,41.2,40.5,40.5,119300,22.529184703749,22.5784517623275,22.1948372906374,22.1948372906374,217692.517261127,0.0,1.0
2007-07-13,41.1,41.17,40.84,41.0,127500,22.5236496949432,22.5620111421122,22.381164319744,22.4688476275589,232655.456419059,0.0,1.0
2007-07-16,40.85,41.09,40.81,40.9846,124900,22.3866445264824,22.5181694882047,22.3647236995287,22.4604081091817,227911.109856788,0.0,1.0
2007-07-17,40.5,40.74,40.4,40.74,125600,22.1948372906374,22.3263622523597,22.1400352232531,22.3263622523597,229188.433931246,0.0,1.0
2007-07-18,40.28,40.3,39.92,40.13,52900,22.074272742392,22.0852331558688,21.8769852998086,21.9920696413156,96529.205055437,0.0,1.0
2007-07-19,40.58,40.76,40.53,40.75,162000,22.2386789445449,22.3373226658366,22.2112779108527,22.3318424590982,295609.285803039,0.0,1.0
2007-07-20,40.31,40.73,40.2,40.72,140500,22.0907133626073,22.3208820456213,22.0304310884846,22.3154018388829,256377.189230414,0.0,1.0
2007-07-23,40.39,40.67,40.34,40.4824,53700,22.1345550165147,22.2880008051907,22.1071539828226,22.1851921267778,97989.0039976743,0.0,1.0
2007-07-24,39.8267,40.6,39.66,40.6,159700,21.825854970939,22.2496393580217,21.7344999246094,22.2496393580217,291412.363844108,0.0,1.0
2007-07-25,39.73,40.02,39.42,39.8708,119300,21.7728613717784,21.9317873671928,21.6029749628871,21.8500226826555,217692.517261127,0.0,1.0
2007-07-26,37.63,39.0,32.538,39.0,1536200,20.6220179567083,21.3728062798731,17.8314966855003,21.3728062798731,2803178.91883105,0.0,1.0
2007-07-27,37.24,37.97,36.5,37.26,643200,20.4082898939096,20.8083449858149,20.0027545952658,20.4192503073864,1173678.34955873,0.0,1.0
2007-07-30,37.2,37.26,36.67,36.79,426800,20.3863690669559,20.4192503073864,20.0959181098191,20.1616805906803,778802.735683562,0.0,1.0
2007-07-31,37.92,38.65,37.91,38.27,373900,20.7809439521228,21.1809990440281,20.7754637453843,20.9727511879678,682273.530628125,0.0,1.0
2007-08-01,38.19,38.3999,37.36,37.66,190800,20.9289095340603,21.0439390735,20.4740523747707,20.6384585769236,348162.04772358,0.0,1.0
2007-08-02,38.2,38.43,37.89,38.05,389400,20.9343897407988,21.0604344957826,20.7645033319075,20.8521866397223,710557.135133972,0.0,1.0
2007-08-03,38.03,38.2999,37.69,38.2799,217300,20.8412262262455,20.9891370061157,20.6548991971389,20.9781765926388,396517.887685188,0.0,1.0
2007-08-06,37.51,37.98,37.2,37.85,284700,20.5562554758472,20.8138251925533,20.3863690669559,20.7425825049537,519505.948568674,0.0,1.0
2007-08-07,38.24,38.24,37.54,37.79,121900,20.9563105677525,20.9563105677525,20.5726960960624,20.7097012645232,222436.863823398,0.0,1.0
2007-08-08,38.67,38.95,38.24,38.3,159400,21.1919594575049,21.3454052461809,20.9563105677525,20.9891918081831,290864.939240769,0.0,1.0
2007-08-09,37.54,37.9502,37.0,37.48,211500,20.5726960960624,20.7974941764728,20.2767649321873,20.5398148556319,385934.345353969,0.0,1.0
2007-08-10,37.42,37.42,36.42,36.8,400800,20.5069336152013,20.5069336152013,19.9589129413584,20.1671607974187,731359.270060853,0.0,1.0
2007-08-13,36.5,37.2,36.5,37.1,211000,20.0027545952658,20.3863690669559,20.0027545952658,20.3315669995716,385021.971015071,0.0,1.0
2007-08-14,36.21,36.97,36.21,36.9444,161600,19.8438285998514,20.260324311972,19.8438285998514,20.2462949827216,294879.386331921,0.0,1.0
2007-08-15,35.41,36.45,35.25,36.0,163100,19.4054120607771,19.9753535615737,19.3177287529622,19.7287442583444,297616.509348615,0.0,1.0
2007-08-16,34.65,34.87,33.8401,34.87,513000,18.9889163486565,19.1094808969019,18.5450744049111,19.1094808969019,936096.071709624,0.0,1.0
2007-08-17,34.26,36.3,34.16,35.1,532000,18.7751882858577,19.8931504604973,18.7203862184734,19.2355256518858,970766.296587761,0.0,1.0
2007-08-20,35.02,35.46,34.766,35.19,103800,19.1916839979783,19.4328130944692,19.0524867468222,19.2848475125316,189408.912755281,0.0,1.0
2007-08-21,34.91,35.22,34.84,35.1,64600,19.1314017238556,19.3012881327469,19.0930402766866,19.2355256518858,117878.764585657,0.0,1.0
2007-08-22,36.36,36.4585,35.69,35.94,197100,19.9260317009278,19.9800117373014,19.5588578494531,19.6958630179138,359657.964393699,0.0,1.0
2007-08-23,35.97,36.55,35.81,36.4802,327400,19.7123036381291,20.030155628958,19.6246203303142,19.9919037859237,597422.717110587,0.0,1.0
2007-08-24,36.77,36.8,36.1882,36.2,89400,20.1507201772034,20.1671607974187,19.8318817491616,19.838348393113,163132.531795011,0.0,1.0
2007-08-27,36.78,37.03,36.74,36.8936,68000,20.1562003839418,20.2932055524026,20.1342795569881,20.2184555324904,124082.910090165,0.0,1.0
2007-08-28,36.02,36.7136,35.92,36.58,69700,19.7397046718212,20.1198118111987,19.684902604437,20.0465962491733,127184.982842419,0.0,1.0
2007-08-29,36.81,36.83,36.13,36.32,97100,20.1726410041571,20.183601417634,19.799986945944,19.9041108739741,177183.096614044,0.0,1.0
2007-08-30,36.48,36.7199,36.19,36.19,43500,19.991794181789,20.1232643414439,19.8328681863745,19.8328681863745,79376.5674841494,0.0,1.0
2007-08-31,37.24,37.55,37.17,37.44,76200,20.4082898939096,20.5781763028009,20.3699284467406,20.5178940286782,139045.849248096,0.0,1.0
2007-09-04,38.1634,38.34,37.41,37.5,136900,20.9143321841361,21.0111126351368,20.5014534084629,20.5507752691087,249808.093990347,0.0,1.0
2007-09-05,37.19,37.53,36.92,37.29,155800,20.3808888602174,20.567215889324,20.2329232782799,20.4356909276017,284295.844000701,0.0,1.0
2007-09-06,36.97,37.07,36.8275,37.07,66800,20.260324311972,20.3151263793563,20.1822313659494,20.3151263793563,121893.211676809,0.0,1.0
2007-09-07,36.38,36.73,36.03,36.611,159200,19.9369921144047,20.1287993502497,19.7451848785597,20.0635848900624,290499.989505209,0.0,1.0
2007-09-10,35.96,36.28,35.65,36.27,71400,19.7068234313907,19.8821900470204,19.5369370224994,19.876709840282,130287.055594673,0.0,1.0
2007-09-11,36.69,36.69,36.4001,36.43,78800,20.106878523296,20.106878523296,19.9480073299489,19.9643931480968,143790.195810367,0.0,1.0
2007-09-12,36.37,36.59,36.26,36.4024,66800,19.9315119076663,20.0520764559117,19.8712296335435,19.9492677774988,121893.211676809,0.0,1.0
2007-09-13,36.81,36.9934,36.64,36.64,146300,20.1726410041571,20.2731479957399,20.0794774896038,20.0794774896038,266960.731561634,0.0,1.0
2007-09-14,36.69,36.76,36.28,36.58,172400,20.106878523296,20.145239970465,19.8821900470204,20.0465962491733,314586.672052123,0.0,1.0
2007-09-17,35.87,36.2,35.77,36.12,85800,19.6575015707448,19.838348393113,19.6026995033605,19.7945067392055,156563.436554943,0.0,1.0
2007-09-18,37.35,37.4,36.19,36.62,198400,20.4685721680323,20.4959732017244,19.8328681863745,20.068517076127,362030.137674834,0.0,1.0
2007-09-19,37.95,38.06,37.74,37.88,74600,20.797384572338,20.8576668464608,20.682300230831,20.759023125169,136126.251363622,0.0,1.0
2007-09-20,37.89,38.25,37.87,37.95,69800,20.7645033319075,20.9617907744909,20.7535429184306,20.797384572338,127367.457710198,0.0,1.0
2007-09-21,38.0,38.5,37.92,38.19,62900,20.8247856060302,21.0987959429516,20.7809439521228,20.9289095340603,114776.691833402,0.0,1.0
2007-09-24,38.02,38.26,37.91,38.1,105900,20.835746019507,20.9672709812293,20.7754637453843,20.8795876734145,193240.884978654,0.0,1.0
2007-09-25,37.49,37.74,37.42,37.62,65200,20.5452950623703,20.682300230831,20.5069336152013,20.6165377499699,118973.613792334,0.0,1.0
2007-09-26,37.54,37.92,37.43,37.92,56400,20.5726960960624,20.7809439521228,20.5124138219397,20.7809439521228,102915.825427725,0.0,1.0
2007-09-27,37.85,37.9154,37.61,37.73,107400,20.7425825049537,20.7784230570231,20.6110575432315,20.6768200240926,195978.007995349,0.0,1.0
2007-09-28,37.6,37.74,37.54,37.62,57000,20.605577336493,20.682300230831,20.5726960960624,20.6165377499699,104010.674634403,0.0,1.0
2007-10-01,38.06,38.2356,37.82,37.99,95100,20.8576668464608,20.9538992767876,20.7261418847385,20.8193053992918,173533.599258451,0.0,1.0
2007-10-02,37.97,38.3701,37.75,38.33,1988000,20.8083449858149,21.0276080574194,20.6877804375695,21.0056324283983,3627600.37145952,0.0,1.0
2007-10-03,38.1,38.5,37.97,38.31,901600,20.8795876734145,21.0987959429516,20.8083449858149,20.9946720149215,1645193.40790136,0.0,1.0
2007-10-04,38.78,38.81,38.51,38.62,1210800,21.2522417316276,21.2686823518429,21.1042761496901,21.1645584238128,2209405.69907606,0.0,1.0
2007-10-05,39.41,39.53,39.02,39.14,419900,21.5974947561487,21.6632572370098,21.3837666933499,21.4495291742111,766211.969806766,0.0,1.0
2007-10-08,38.85,39.14,38.72,39.14,183200,21.2906031787966,21.4495291742111,21.2193604911971,21.4495291742111,334293.957772327,0.0,1.0
2007-10-09,39.12,39.23,38.81,38.97,180100,21.4385687607342,21.4988510348569,21.2686823518429,21.3563656596578,328637.236871157,0.0,1.0
2007-10-10,39.08,39.35,38.87,39.18,90000,21.4166479337805,21.5646135157181,21.3015635922735,21.4714500011648,164227.381001689,0.0,1.0
2007-10-11,39.0,39.7,39.0,39.48,97800,21.3728062798731,21.7564207515631,21.3728062798731,21.6358562033177,178460.420688501,0.0,1.0
2007-10-12,39.6,39.63,39.14,39.33,38600,21.7016186841788,21.7180593043941,21.4495291742111,21.5536531022412,70435.2989629465,0.0,1.0
2007-10-15,39.4,39.87,39.34,39.768,90600,21.5920145494102,21.8495842661164,21.5591333089797,21.7936861573844,165322.230208367,0.0,1.0
2007-10-16,39.02,39.28,38.9,39.21,74400,21.3837666933499,21.5262520685491,21.3180042124888,21.4878906213801,135761.301628063,0.0,1.0
2007-10-17,39.73,39.86,39.49,39.72,75900,21.7728613717784,21.844104059378,21.6413364100561,21.76738116504,138498.424644757,0.0,1.0
2007-10-18,39.84,39.89,39.53,39.83,71000,21.8331436459011,21.8605446795933,21.6632572370098,21.8276634391627,129557.156123554,0.0,1.0
2007-10-19,39.1,39.8,39.08,39.68,82500,21.4276083472574,21.8112228189474,21.4166479337805,21.7454603380863,150541.765918214,0.0,1.0
2007-10-22,38.59,38.79,38.29,38.65,94400,21.1481178035975,21.2577219383661,20.9837116014446,21.1809990440281,172256.275183993,0.0,1.0
2007-10-23,39.45,39.49,39.06,39.2399,91900,21.6194155831024,21.6413364100561,21.4056875203037,21.504276439528,167694.403489502,0.0,1.0
2007-10-24,39.49,39.49,38.74,39.32,86500,21.6413364100561,21.6413364100561,21.2303209046739,21.5481728955028,157840.760629401,0.0,1.0
2007-10-25,39.49,39.7,39.23,39.6,110800,21.6413364100561,21.7564207515631,21.4988510348569,21.7016186841788,202182.153499857,0.0,1.0
2007-10-26,40.31,40.38,39.5,39.8,247400,22.0907133626073,22.1290748097763,21.6468166167945,21.8112228189474,451442.822886864,0.0,1.0
2007-10-29,40.53,40.6,40.0695,40.3,80100,22.2112779108527,22.2496393580217,21.9589143905481,22.0852331558688,146162.369091503,0.0,1.0
2007-10-30,40.14,40.33,40.0,40.03,173100,21.997549848054,22.1016737760841,21.920826953716,21.9372675739313,315863.996126581,0.0,1.0
2007-10-31,40.76,40.89,40.3198,40.4,74800,22.3373226658366,22.4085653534362,22.0960839652109,22.1400352232531,136491.201099181,0.0,1.0
2007-11-01,39.72,40.04,39.63,40.0,91900,21.76738116504,21.9427477806697,21.7180593043941,21.920826953716,167694.403489502,0.0,1.0
2007-11-02,39.95,40.0,39.55,39.9999,98100,21.8934259200238,21.920826953716,21.6742176504867,21.9207721516486,179007.845291841,0.0,1.0
2007-11-05,39.21,39.33,38.9501,39.12,120900,21.4878906213801,21.5536531022412,21.3454600482483,21.4385687607342,220612.115145602,0.0,1.0
2007-11-06,39.65,39.65,39.28,39.39,187100,21.729019717871,21.729019717871,21.5262520685491,21.5865343426718,341410.477615732,0.0,1.0
2007-11-07,38.43,39.22,38.43,39.2,98700,21.0604344957826,21.4933708281185,21.0604344957826,21.4824104146417,180102.694498519,0.0,1.0
2007-11-08,38.86,39.05,38.39,38.67,193200,21.2960833855351,21.4002073135652,21.0385136688289,21.1919594575049,352541.444550291,0.0,1.0
2007-11-09,38.19,38.76,38.07,38.07,71400,20.9289095340603,21.2412813181508,20.8631470531992,20.8631470531992,130287.055594673,0.0,1.0
2007-11-12,37.45,38.49,37.45,38.49,146200,20.5233742354166,21.0933157362132,20.5233742354166,21.0933157362132,266778.256693854,0.0,1.0
2007-11-13,38.27,38.2822,37.49,37.49,104500,20.9727511879678,20.9794370401886,20.5452950623703,20.5452950623703,190686.236829738,0.0,1.0
2007-11-14,37.42,38.5,37.22,38.5,93400,20.5069336152013,21.0987959429516,20.3973294804327,21.0987959429516,170431.526506197,0.0,1.0
2007-11-15,36.72,37.17,36.44,37.02,124500,20.1233191435113,20.3699284467406,19.9698733548353,20.2877253456641,227181.210385669,0.0,1.0
2007-11-16,37.1,37.26,36.67,36.67,212900,20.3315669995716,20.4192503073864,20.0959181098191,20.0959181098191,388488.993502883,0.0,1.0
2007-11-19,35.65,36.33,35.6499,36.25,113800,19.5369370224994,19.9095910807125,19.536882220432,19.8657494268051,207656.399533246,0.0,1.0
2007-11-20,36.31,36.6199,35.41,35.41,164000,19.8986306672357,20.0684622740596,19.4054120607771,19.4054120607771,299258.783158632,0.0,1.0
2007-11-21,35.5,36.07,35.4,36.07,101700,19.4547339214229,19.7671057055134,19.3999318540386,19.7671057055134,185576.940531908,0.0,1.0
2007-11-23,36.13,36.25,35.62,36.06,64400,19.799986945944,19.8657494268051,19.5204964022841,19.761625498775,117513.814850097,0.0,1.0
2007-11-26,35.77,36.59,35.77,36.46,82500,19.6026995033605,20.0520764559117,19.6026995033605,19.9808337683121,150541.765918215,0.0,1.0
2007-11-27,36.25,36.31,35.71,35.71,207700,19.8657494268051,19.8986306672357,19.5698182629299,19.5698182629299,379000.300378342,0.0,1.0
2007-11-28,37.86,37.96,36.45,36.45,2246000,20.7480627116922,20.8028647790765,19.9753535615737,19.9753535615737,4098385.53033102,0.0,1.0
2007-11-29,37.83,37.96,37.31,37.374,165700,20.7316220914769,20.8028647790765,20.4466513410786,20.4817246642045,302360.855910887,0.0,1.0
2007-11-30,37.86,38.6,37.7,38.35,318400,20.7480627116922,21.1535980103359,20.6603794038773,21.0165928418752,580999.979010418,0.0,1.0
2007-12-03,37.81,38.2,37.73,38.09,51100,20.720661678,20.9343897407988,20.6768200240926,20.874107466676,93244.6574354034,0.0,1.0
2007-12-04,37.2,37.89,37.14,37.89,66400,20.3863690669559,20.7645033319075,20.3534878265253,20.7645033319075,121163.31220569,0.0,1.0
2007-12-05,37.7,37.822,37.47,37.65,120100,20.6603794038773,20.7272379260861,20.5343346488934,20.6329783701852,219152.316203365,0.0,1.0
2007-12-06,38.34,38.4,37.46,37.74,178900,21.0111126351368,21.0439938755673,20.528854442155,20.682300230831,326447.538457801,0.0,1.0
2007-12-07,38.42,38.56,38.13,38.2,589900,21.0549542890442,21.1316771833822,20.8960282936298,20.9343897407988,1076419.24503218,0.0,1.0
2007-12-10,38.65,38.7199,38.3,38.39,66400,21.1809990440281,21.2193056891297,20.9891918081831,21.0385136688289,121163.31220569,0.0,1.0
2007-12-11,37.65,38.6,37.5,38.42,264900,20.6329783701852,21.1535980103359,20.5507752691087,21.0549542890442,483375.924748303,0.0,1.0
2007-12-12,37.97,38.71,37.7301,38.25,88800,20.8083449858149,21.2138802844586,20.67687482616,20.9617907744909,162037.682588333,0.0,1.0
2007-12-13,37.41,37.59,37.068,37.53,72800,20.5014534084629,20.6000971297546,20.3140303380086,20.567215889324,132841.703743588,0.0,1.0
2007-12-14,36.76,37.1,36.6901,36.99,90500,20.145239970465,20.3315669995716,20.1069333253634,20.2712847254489,165139.755340587,0.0,1.0
2007-12-17,35.6,36.34,35.6,36.18,66800,19.5095359888072,19.915071287451,19.5095359888072,19.8273879796361,121893.211676809,0.0,1.0
2007-12-18,36.7,36.7824,36.21,36.56,97000,20.1123587300344,20.1575156335591,19.8438285998514,20.0356358356964,177000.621746265,0.0,1.0
2007-12-19,36.21,36.44,36.0832,36.42,63300,19.8438285998514,19.9698733548353,19.7743395784081,19.9589129413584,115506.591304521,0.0,1.0
2007-12-20,35.69,35.84,35.49,35.71,67400,19.9485219213617,20.032362725178,19.8367341829399,19.9597006952038,120585.675945449,0.711039,1.0
2007-12-21,36.25,36.49,36.04,36.26,146200,20.2615275889426,20.3956728750487,20.1441504635997,20.2671169758637,261567.148712531,0.0,1.0
2007-12-24,36.5,36.63,36.0,36.1,43300,20.4012622619698,20.4739242919439,20.1217929159154,20.1776867851263,77468.2458225211,0.0,1.0
2007-12-26,36.59,36.973,35.6,36.4,25000,20.4515667442596,20.6656402633372,19.8982174390719,20.3453683927589,44727.6246088459,0.0,1.0
2007-12-27,36.8,37.14,36.79,36.96,89600,20.5689438696024,20.7589830249194,20.5633544826813,20.6583740603398,160303.806598104,0.0,1.0
2007-12-28,37.27,37.5,37.14,37.38,55800,20.8316450548935,20.9602009540785,20.7589830249194,20.8931283110255,99832.0581269443,0.0,1.0
2007-12-31,36.88,37.56,36.67,37.34,75300,20.6136589649711,20.993737275605,20.4962818396283,20.8707707633411,134719.605321844,0.0,1.0
2008-01-02,37.36,37.58,37.21,37.51,88500,20.8819495371833,21.0049160494472,20.798108733367,20.9657903409996,158335.791115315,0.0,1.0
2008-01-03,37.05,38.26,36.89,37.18,124100,20.7086785426296,21.3849943600812,20.6192483518922,20.7813405726037,222027.928558311,0.0,1.0
2008-01-04,36.15,37.09,36.1,36.84,141800,20.2056337197317,20.7310360903139,20.1776867851263,20.5913014172867,253695.086781374,0.0,1.0
2008-01-07,35.98,36.15,35.72,36.096,265700,20.1106141420732,20.2056337197317,19.9652900821249,20.1754510303578,475365.194342815,0.0,1.0
2008-01-08,35.58,36.4866,35.58,36.11,322800,19.8870386652297,20.3937724834955,19.8870386652297,20.1832761720473,577523.08894942,0.0,1.0
2008-01-09,35.7199,35.75,35.02,35.57,1322800,19.9652341882557,19.9820582428882,19.5740329976488,19.8814492783086,2366628.07330326,0.0,1.0
2008-01-10,35.23,35.23,34.5801,34.7,304900,19.6914101229916,19.6914101229916,19.3281558669902,19.395172616174,545498.109729487,0.0,1.0
2008-01-11,34.21,34.62,34.12,34.46,296400,19.1212926570407,19.3504575208053,19.0709881747509,19.2610273300679,530290.717362478,0.0,1.0
2008-01-14,34.89,35.06,34.72,34.79,108500,19.5013709676747,19.5963905453332,19.4063513900162,19.4454770984638,194117.890802391,0.0,1.0
2008-01-15,33.49,34.3,33.43,34.08,336200,18.7188567987224,19.1715971393305,18.6853204771959,19.0486306270666,601497.095739761,0.0,1.0
2008-01-16,32.3,33.28,32.2201,33.13,124200,18.053719755113,18.6014796733796,18.0090605536135,18.5176388695632,222206.839056747,0.0,1.0
2008-01-17,31.88,32.8999,31.78,32.62,292100,17.8189655044273,18.389027076509,17.7630716352164,18.2325801365878,522597.565929756,0.0,1.0
2008-01-18,32.16,32.68,31.93,32.51,383400,17.9754683382177,18.2661164581143,17.8469124390327,18.1710968804558,685942.851001264,0.0,1.0
2008-01-22,31.6799,31.74,29.28,30.5,391300,17.7071218721363,17.7407140875321,16.3657249049445,17.0476301093172,700076.780377659,0.0,1.0
2008-01-23,31.67,31.72,29.49,30.27,481400,17.7015883790845,17.7295353136899,16.4831020302874,16.9190742101322,861275.139467936,0.0,1.0
2008-01-24,32.45,32.5,31.9,31.99,320300,18.1375605589293,18.1655074935347,17.8301442782695,17.8804487605593,573050.326488534,0.0,1.0
2008-01-25,31.87,32.78,31.81,32.66,114100,17.8133761175062,18.3220103273252,17.7798397959797,18.2549376842721,204136.878714773,0.0,1.0
2008-01-28,31.83,31.89,31.37,31.49,141600,17.7910185698219,17.8245548913484,17.5339067714518,17.6009794145049,253337.265784503,0.0,1.0
2008-01-29,32.38,32.5,31.84,32.24,59000,18.0984348504817,18.1655074935347,17.7966079567429,18.0201834335864,105557.194076876,0.0,1.0
2008-01-30,32.54,33.26,32.11,32.23,79800,18.1878650412191,18.5903008995374,17.9475214036123,18.0145940466654,142770.577751436,0.0,1.0
2008-01-31,32.7201,33.049,31.66,31.93,423200,18.2885298996679,18.4723648355024,17.6959989921634,17.8469124390327,757149.229378543,0.0,1.0
2008-02-01,33.1,33.21,32.69,32.94,636900,18.5008707088,18.5623539649319,18.2717058450354,18.4114405180626,1139480.96453496,0.0,1.0
2008-02-04,33.03,33.4,32.99,33.07,121400,18.4617450003524,18.6685523164326,18.439387452668,18.4841025480367,217197.345100556,0.0,1.0
2008-02-05,31.63,32.29,31.6,31.69,130400,17.6792308314001,18.0481303681919,17.6624626706368,17.7127671529266,233299.289959741,0.0,1.0
2008-02-06,31.86,32.29,31.7656,31.92,127800,17.8077867305851,18.0481303681919,17.75502291805,17.8413230521116,228647.617000421,0.0,1.0
2008-02-07,31.36,31.64,31.08,31.37,101500,17.5283173845307,17.6848202183212,17.3718145507403,17.5339067714518,181594.155911915,0.0,1.0
2008-02-08,31.0,31.18,30.7704,30.96,32500,17.3270994553716,17.4277084199512,17.1987671316634,17.3047419076872,58145.9119914997,0.0,1.0
2008-02-11,31.28,31.28,30.75,31.0,134400,17.483602289162,17.483602289162,17.1873647823444,17.3270994553716,240455.709897157,0.0,1.0
2008-02-12,31.88,32.282,31.4,31.53,151000,17.8189655044273,18.043658858655,17.5506749322151,17.6233369621892,270154.85263743,0.0,1.0
2008-02-13,32.65,32.7,32.16,32.21,189900,18.249348297351,18.2772952319565,17.9754683382177,18.0034152728232,339751.036528795,0.0,1.0
2008-02-14,32.45,32.84,32.42,32.77,153400,18.1375605589293,18.3555466488517,18.120792398166,18.3164209404041,274448.704599879,0.0,1.0
2008-02-15,32.41,32.47,32.11,32.21,61500,18.1152030112449,18.1487393327715,17.9475214036123,18.0034152728232,110029.956537761,0.0,1.0
2008-02-19,33.05,33.49,32.96,33.15,34100,18.4729237741945,18.7188567987224,18.4226192919048,18.5288176434054,61008.4799664661,0.0,1.0
2008-02-20,33.42,33.44,32.68,32.84,67000,18.6797310902748,18.690909864117,18.2661164581143,18.3555466488517,119870.033951707,0.0,1.0
2008-02-21,32.7,33.32,32.56,33.23,899100,18.2772952319565,18.6238372210639,18.1990438150612,18.5735327387741,1608584.29143254,0.0,1.0
2008-02-22,33.48,33.48,32.8644,33.2,211800,18.7132674118013,18.7132674118013,18.3691847529392,18.5567645780109,378932.435686143,0.0,1.0
2008-02-25,33.87,33.87,33.342,33.54,48900,18.9312535017237,18.9312535017237,18.6361338722903,18.7468037333278,87487.2337349029,0.0,1.0
2008-02-26,34.31,34.49,33.82,34.02,114300,19.1771865262516,19.2777954908312,18.9033065671183,19.01509430554,204494.699711644,0.0,1.0
2008-02-27,33.82,34.0799,33.67,33.85,73900,18.9033065671183,19.0485747331974,18.819465763302,18.9200747278815,132214.858343749,0.0,1.0
2008-02-28,33.76,34.0454,33.7,33.84,236600,18.8697702455918,19.0292913483196,18.8362339240652,18.9144853409605,423302.239298118,0.0,1.0
2008-02-29,33.11,33.65,33.04,33.47,61400,18.5064600957211,18.8082869894598,18.4673343872734,18.7076780248802,109851.046039326,0.0,1.0
2008-03-03,32.68,32.85,32.42,32.683,41000,18.2661164581143,18.3611360357728,18.120792398166,18.2677932741906,73353.3043585074,0.0,1.0
2008-03-04,32.2101,32.4499,31.89,32.21,70900,18.0034711666924,18.1375046650601,17.8245548913484,18.0034152728232,126847.543390687,0.0,1.0
2008-03-05,32.95,33.1599,32.53,32.53,103800,18.4170299049837,18.5343511364573,18.182275654298,18.182275654298,185709.097375928,0.0,1.0
2008-03-06,32.67,33.2218,32.65,33.09,22000,18.2605270711932,18.5689494414988,18.249348297351,18.4952813218789,39360.3096557845,0.0,1.0
2008-03-07,32.1,32.61,32.07,32.37,87400,17.9419320166912,18.2269907496667,17.925163855928,18.0928454635606,156367.775632526,0.0,1.0
2008-03-10,32.07,32.7,32.06,32.52,98200,17.925163855928,18.2772952319565,17.9195744690069,18.1766862673769,175690.109463547,0.0,1.0
2008-03-11,33.17,33.17,32.49,32.81,63500,18.5399964172476,18.5399964172476,18.1599181066136,18.3387784880884,113608.166506469,0.0,1.0
2008-03-12,33.17,33.45,33.15,33.4,57500,18.5399964172476,18.696499251038,18.5288176434054,18.6685523164326,102873.536600346,0.0,1.0
2008-03-13,33.38,33.43,32.91,32.96,28700,18.6573735425904,18.6853204771959,18.3946723572993,18.4226192919048,51347.3130509553,0.0,1.0
2008-03-14,32.93,33.6,32.54,33.52,99600,18.4058511311415,18.7803400548544,18.1878650412191,18.7356249594857,178194.856441642,0.0,1.0
2008-03-17,31.99,32.21,30.7,30.88,155100,17.8804487605593,18.0034152728232,17.159417847739,17.2600268123185,277490.18307328,0.0,1.0
2008-03-18,32.6,32.66,31.76,31.76,154700,18.2214013627456,18.2549376842721,17.7518928613742,17.7518928613742,276774.541079539,0.0,1.0
2008-03-19,31.64,32.4596,31.63,32.25,95800,17.6848202183212,18.1429263703735,17.6792308314001,18.0257728205075,171396.257501098,0.0,1.0
2008-03-20,31.52,31.7,31.22,31.39,163600,17.6177475752681,17.7183565398477,17.4500659676355,17.545085545294,292697.575440289,0.0,1.0
2008-03-24,32.39,32.45,31.22,31.27,48400,18.1040242374028,18.1375605589293,17.4500659676355,17.4780129022409,86592.6812427257,0.0,1.0
2008-03-25,32.76,32.81,32.23,32.37,108300,18.310831553483,18.3387784880884,18.0145940466654,18.0928454635606,193760.069805521,0.0,1.0
2008-03-26,32.84,32.92,32.6372,32.81,19300,18.3555466488517,18.4002617442204,18.242193882092,18.3387784880884,34529.7261980291,0.0,1.0
2008-03-27,33.16,33.6,33.14,33.584,58100,18.5344070303265,18.7803400548544,18.5232282564843,18.7713970357806,103946.999590958,0.0,1.0
2008-03-28,33.71,33.9099,33.56,33.72,78000,18.8418233109863,18.9535551555389,18.75798250717,18.8474126979074,139550.1887796,0.0,1.0
2008-03-31,33.62,33.95,33.47,33.52,51200,18.7915188286965,18.9759685970924,18.7076780248802,18.7356249594857,91602.1751989168,0.0,1.0
2008-04-01,34.558,34.58,33.53,33.57,268400,19.3158033218945,19.3280999731209,18.7412143464067,18.7635718940911,480195.777800572,0.0,1.0
2008-04-02,34.57,34.72,34.2948,34.383,30200,19.3225105861999,19.4063513900162,19.1686906581315,19.2179890507755,54030.9705274858,0.0,1.0
2008-04-03,34.5,34.67,34.2836,34.48,69400,19.2833848777522,19.3784044554107,19.1624305447799,19.2722061039101,124163.885914157,0.0,1.0
2008-04-04,34.7,34.8,34.51,34.71,26200,19.395172616174,19.4510664853849,19.2889742646733,19.4007620030951,46874.5505900706,0.0,1.0
2008-04-07,35.25,35.5,35.22,35.24,41600,19.7025888968338,19.842323569861,19.6858207360705,19.6969995099127,74426.7673491198,0.0,1.0
2008-04-08,35.01,35.13,34.73,34.79,36300,19.5684436107277,19.6355162537808,19.4119407769373,19.4454770984638,64944.5109320444,0.0,1.0
2008-04-09,35.05,35.24,34.98,34.98,23500,19.5908011584121,19.6969995099127,19.5516754499644,19.5516754499644,42043.9671323152,0.0,1.0
2008-04-10,34.54,34.8292,34.474,34.7,80200,19.3057424254366,19.4673874951944,19.2688524717574,19.395172616174,143486.219745178,0.0,1.0
2008-04-11,34.31,34.71,34.29,34.69,27200,19.1771865262516,19.4007620030951,19.1660077524094,19.3895832292529,48663.6555744244,0.0,1.0
2008-04-14,34.46,34.67,34.33,34.33,51900,19.2610273300679,19.3784044554107,19.1883653000937,19.1883653000937,92854.5486879643,0.0,1.0
2008-04-15,34.96,35.03,34.7498,34.8,85700,19.5404966761223,19.5796223845699,19.423007763041,19.4510664853849,153326.297159124,0.0,1.0
2008-04-16,36.07,36.163,35.43,35.574,177500,20.160918624363,20.2128999227291,19.8031978614134,19.8836850330771,317566.134722807,0.0,1.0
2008-04-17,35.84,35.95,35.69,35.86,46900,20.032362725178,20.0938459813099,19.9485219213617,20.0435414990202,83909.023766195,0.0,1.0
2008-04-18,36.2,36.26,35.804,35.9,38400,20.2335806543371,20.2671169758637,20.0122409322621,20.0658990467045,68701.6313991876,0.0,1.0
2008-04-21,36.3,36.3499,35.96,36.32,35600,20.289474523548,20.3173655642842,20.099435368231,20.3006532973902,63692.1374429967,0.0,1.0
2008-04-22,35.91,36.13,35.75,36.07,69000,20.0714884336256,20.1944549458895,19.9820582428882,20.160918624363,123448.243920415,0.0,1.0
2008-04-23,36.15,36.29,35.98,36.15,28700,20.2056337197317,20.2838851366269,20.1106141420732,20.2056337197317,51347.3130509552,0.0,1.0
2008-04-24,36.11,36.24,35.79,35.99,36300,20.1832761720473,20.2559382020215,20.0044157905725,20.1162035289943,64944.5109320445,0.0,1.0
2008-04-25,36.19,36.25,35.94,36.12,35200,20.227991267416,20.2615275889426,20.0882565943889,20.1888655589684,62976.4954492553,0.0,1.0
2008-04-28,36.45,36.5734,36.4,36.5,42300,20.3733153273643,20.4422883619705,20.3453683927589,20.4012622619698,75679.1408381675,0.0,1.0
2008-04-29,36.6,36.65,36.3136,36.4,90500,20.4571561311806,20.4851030657861,20.2970760897607,20.3453683927589,161914.001084023,0.0,1.0
2008-04-30,37.17,37.4,36.92,36.92,81100,20.7757511856826,20.9043070848676,20.6360165126554,20.6360165126554,145096.414231097,0.0,1.0
2008-05-01,37.5899,37.99,36.59,37.99,148200,21.0104495424991,21.2340809132118,20.4515667442596,21.2340809132118,265145.358681239,0.0,1.0
2008-05-02,37.42,37.8,37.24,37.64,81100,20.9154858587098,21.1278825617112,20.8148768941302,21.0384523709738,145096.414231097,0.0,1.0
2008-05-05,37.5276,37.7,37.43,37.7,97200,20.9756276619807,21.0719886925003,20.9210752456309,21.0719886925003,173901.004479193,0.0,1.0
2008-05-06,37.7,37.77,37.4,37.45,158800,21.0719886925003,21.1111144009479,20.9043070848676,20.9322540194731,284109.871515389,0.0,1.0
2008-05-07,37.2,37.7,37.19,37.7,170100,20.7925193464459,21.0719886925003,20.7869299595248,21.0719886925003,304326.757838588,0.0,1.0
2008-05-08,37.11,37.37,37.08,37.37,69000,20.7422148641561,20.8875389241044,20.7254467033928,20.8875389241044,123448.243920415,0.0,1.0
2008-05-09,37.2099,37.25,36.97,37.16,28200,20.7980528394978,20.8204662810513,20.6639634472609,20.7701617987615,50452.7605587782,0.0,1.0
2008-05-12,37.6,37.64,37.1,37.1,35600,21.0160948232894,21.0384523709738,20.736625477235,20.736625477235,63692.1374429967,0.0,1.0
2008-05-13,37.96,38.03,37.75,37.79,43600,21.2173127524486,21.2564384608962,21.0999356271057,21.1222931747901,78004.9773178273,0.0,1.0
2008-05-14,38.105,38.37,38.0001,38.14,127900,21.2983588628043,21.4464776162131,21.2397261940021,21.3179217170281,228826.527498856,0.0,1.0
2008-05-15,38.74,38.81,38.25,38.34,141400,21.6532849322934,21.692410640741,21.3794049731601,21.4297094554499,252979.444787633,0.0,1.0
2008-05-16,39.76,39.76,39.0,39.0,107100,22.2234023982443,22.2234023982443,21.7986089922417,21.7986089922417,191613.143824296,0.0,1.0
2008-05-19,39.48,39.8058,39.3152,39.79,83800,22.0668995644539,22.2490017903429,21.9747864679943,22.2401705590076,149926.997688852,0.0,1.0
2008-05-20,39.09,39.4168,38.87,39.36,92500,21.8489134745315,22.0315746391126,21.7259469622675,21.9998269214008,165492.21105273,0.0,1.0
2008-05-21,39.06,39.49,38.97,39.11,157900,21.8321453137682,22.072488951375,21.7818408314784,21.8600922483736,282499.677029471,0.0,1.0
2008-05-22,39.05,39.3583,38.92,39.07,140600,21.8265559268471,21.9988767256242,21.753893896873,21.8377347006893,251548.16080015,0.0,1.0
2008-05-23,39.08,39.4399,38.994,39.38,22600,21.8433240876104,22.0444861229003,21.795255360089,22.011005695243,40433.7726463967,0.0,1.0
2008-05-27,38.75,38.825,38.38,38.38,47100,21.6588743192145,21.7007947211226,21.4520670031342,21.4520670031342,84266.8447630658,0.0,1.0
2008-05-28,39.05,39.08,38.56,38.81,104300,21.8265559268471,21.8433240876104,21.5526759677138,21.692410640741,186603.649868106,0.0,1.0
2008-05-29,38.81,38.89,38.4801,38.65,60300,21.692410640741,21.7371257361097,21.5080167662143,21.6029804500036,107883.030556537,0.0,1.0
2008-05-30,38.79,39.0,38.427,38.49,141300,21.6812318668988,21.7986089922417,21.4783371216633,21.5135502592662,252800.534289198,0.0,1.0
2008-06-02,38.61,39.38,38.456,39.0,130000,21.5806229023192,22.011005695243,21.4945463437345,21.7986089922417,232583.647966,0.0,1.0
2008-06-03,38.19,38.69,37.98,38.54,211600,21.3458686516336,21.6253379976879,21.2284915262907,21.5414971938716,378574.614689272,0.0,1.0
2008-06-04,37.67,37.99,37.5532,37.86,121400,21.055220531737,21.2340809132118,20.9899364924987,21.1614188832377,217197.345100556,0.0,1.0
2008-06-05,38.66,38.71,38.09,38.14,91000,21.6085698369247,21.6365167715301,21.2899747824227,21.3179217170281,162808.553576199,0.0,1.0
2008-06-06,37.97,38.67,37.96,38.67,86700,21.2229021393696,21.6141592238458,21.2173127524486,21.6141592238458,155115.402143478,0.0,1.0
2008-06-09,37.5,37.99,37.3501,37.99,229400,20.9602009540785,21.2340809132118,20.8764160441314,21.2340809132118,410420.683410771,0.0,1.0
2008-06-10,36.53,36.89,36.47,36.76,89200,20.418030422733,20.6192483518922,20.3844941012065,20.546586321918,159588.164604363,0.0,1.0
2008-06-11,36.02,36.58,36.01,36.5,327200,20.1329716897576,20.4459773573385,20.1273823028365,20.4012622619698,585395.150880575,0.0,1.0
2008-06-12,36.28,36.5,36.171,36.25,41500,20.2782957497058,20.4012622619698,20.217371432266,20.2615275889426,74247.8568506845,0.0,1.0
2008-06-13,36.48,36.544,36.0,36.04,37700,20.3900834881276,20.4258555644225,20.1217929159154,20.1441504635997,67449.2579101397,0.0,1.0
2008-06-16,37.11,37.2,36.7699,36.83,36700,20.7422148641561,20.7925193464459,20.5521198149699,20.5857120303657,65660.152925786,0.0,1.0
2008-06-17,37.36,37.868,37.035,37.55,35700,20.8819495371833,21.1658903927745,20.7002944622479,20.988147888684,63871.0479414321,0.0,1.0
2008-06-18,36.93,36.93,36.678,36.9,36600,20.6416058995765,20.6416058995765,20.5007533491651,20.6248377388133,65481.2424273506,0.0,1.0
2008-06-19,36.58,36.64,36.34,36.58,23500,20.4459773573385,20.479513678865,20.3118320712324,20.4459773573385,42043.9671323152,0.0,1.0
2008-06-20,35.83,36.3436,35.71,35.7701,34300,20.0267733382569,20.313844250524,19.9597006952038,19.9932929105996,61366.3009633367,0.0,1.0
2008-06-23,35.58,35.78,35.4901,35.65,50400,19.8870386652297,19.9988264036515,19.8367900768091,19.9261643736773,90170.8912114336,0.0,1.0
2008-06-24,35.37,35.55,35.18,35.29,94000,19.7696615398869,19.8702705044664,19.6634631883862,19.7249464445182,168175.868529261,0.0,1.0
2008-06-25,35.38,35.59,35.17,35.29,99400,19.9812645499454,20.0998644808524,19.8626646190384,19.9304360081281,176003.475215967,0.36858,1.0
2008-06-26,34.32,35.0,34.318,34.85,145700,19.3826172796531,19.7666551511614,19.3814877565016,19.6819409147992,257984.973229038,0.0,1.0
2008-06-27,34.47,34.8,34.29,34.74,71400,19.4673315160152,19.6537028360119,19.3656744323807,19.619817141467,126425.03149316,0.0,1.0
2008-06-30,34.83,37.07,34.73,34.73,464000,19.6706456832843,20.9357116129586,19.6141695257095,19.6141695257095,821585.638835098,0.0,1.0
2008-07-01,34.11,34.205,33.52,34.05,219300,19.2640173487461,19.3176696984421,18.9308080190551,19.2301316542013,388305.453871848,0.0,1.0
2008-07-02,33.64,34.35,33.45,34.35,134400,18.9985794081448,19.3995601269255,18.8912747087528,19.3995601269255,237976.529869477,0.0,1.0
2008-07-03,34.04,34.59,33.61,33.75,1860400,19.2244840384438,19.5351029051049,18.9816365608724,19.060703181477,3294133.45363969,0.0,1.0
2008-07-07,33.36,33.89,32.9,33.33,1136800,18.8404461669355,19.1397698020817,18.5806558420917,18.8235033196631,2012884.81514599,0.0,1.0
2008-07-08,33.46,33.64,32.74,33.15,406300,18.8969223245103,18.9985794081448,18.4902939899721,18.7218462360285,719418.631592026,0.0,1.0
2008-07-09,33.05,34.04,33.04,33.89,620000,18.6653700784538,19.2244840384438,18.6597224626963,19.1397698020817,1097808.39671931,0.0,1.0
2008-07-10,32.87,32.928,32.5244,32.72,247700,18.5637129948193,18.5964691662126,18.3685313942409,18.4789987584571,438592.161076408,0.0,1.0
2008-07-11,32.03,32.38,31.64,32.28,145800,18.0893132711914,18.286979822703,17.8690562566499,18.2305036651282,258162.039099477,0.0,1.0
2008-07-14,31.59,32.6,31.4464,32.28,158400,17.8408181778625,18.4112273693674,17.7597184155852,18.2305036651282,280472.338774741,0.0,1.0
2008-07-15,30.31,31.1,30.11,31.1,397700,17.1179233609057,17.5640850057462,17.0049710457562,17.5640850057462,704190.966734309,0.0,1.0
2008-07-16,30.7,30.7,29.65,29.76,222800,17.3381803754473,17.3381803754473,16.7451807209124,16.8073044942446,394502.759337197,0.0,1.0
2008-07-17,31.48,31.55,31.1,31.25,226200,17.7786944045303,17.8182277148326,17.5640850057462,17.6487992421084,400522.99893211,0.0,1.0
2008-07-18,31.92,31.92,31.31,31.43,96100,18.0271894978592,18.0271894978592,17.6826849366532,17.7504563257429,170160.301491493,0.0,1.0
2008-07-21,32.38,32.46,31.75,32.33,82000,18.286979822703,18.3321607487628,17.9311800299821,18.2587417439156,145194.013759651,0.0,1.0
2008-07-22,32.46,32.46,32.022,32.15,172600,18.3321607487628,18.3321607487628,18.0847951785854,18.1570846602811,305615.692377022,0.0,1.0
2008-07-23,32.42,32.8,32.34,32.66,24100,18.3095702857329,18.5241796845169,18.2643893596731,18.4451130639123,42672.8747757023,0.0,1.0
2008-07-24,31.48,32.06,31.41,31.96,110100,17.7786944045303,18.1062561184638,17.739161094228,18.0497799608891,194949.523352897,0.0,1.0
2008-07-25,31.49,31.73,31.34,31.43,43600,17.7843420202877,17.9198847984671,17.6996277839256,17.7504563257429,77200.7195112293,0.0,1.0
2008-07-28,31.02,31.68,31.02,31.68,35500,17.5189040796864,17.8916467196798,17.5189040796864,17.8916467196798,62858.3840057027,0.0,1.0
2008-07-29,31.83,31.83,31.41,31.47,44000,17.9763609560419,17.9763609560419,17.739161094228,17.7730467887728,77908.9829929834,0.0,1.0
2008-07-30,31.71,31.767,31.434,31.75,88900,17.9085895669522,17.9407809767698,17.7527153720459,17.9311800299821,157411.558819914,0.0,1.0
2008-07-31,31.61,32.1136,31.57,32.01,76400,17.8521134093774,18.1365273389239,17.8295229463475,18.0780180396764,135278.32501509,0.0,1.0
2008-08-01,31.21,31.76,31.17,31.76,42700,17.6262087790785,17.9368276457396,17.6036183160486,17.9368276457396,75607.1266772815,0.0,1.0
2008-08-04,31.1,31.6316,30.92,31.61,2224100,17.5640850057462,17.8643122594136,17.4624279221117,17.8521134093774,3938122.02442489,0.0,1.0
2008-08-05,31.36,31.36,30.7,30.98,602100,17.7109230154406,17.7109230154406,17.3381803754473,17.4963136166565,1066113.6059108,0.0,1.0
2008-08-06,31.64,31.6988,31.1,31.38,495300,17.8690562566499,17.9022642373038,17.5640850057462,17.7222182469555,877007.256282379,0.0,1.0
2008-08-07,31.19,31.7144,31.15,31.56,169100,17.6149135475635,17.9110745178855,17.5923230845336,17.8238753305901,299418.386911671,0.0,1.0
2008-08-08,30.81,30.93,30.24,30.45,170500,17.4003041487795,17.4680755378692,17.0783900506034,17.1969899815104,301897.309097811,0.0,1.0
2008-08-11,30.5,30.758,30.38,30.43,142000,17.2252280602978,17.3709365468406,17.1574566712081,17.1856947499954,251433.53602281,0.0,1.0
2008-08-12,30.2,30.4,30.12,30.24,186300,17.0557995875735,17.168751902723,17.0106186615137,17.0783900506034,329873.71662711,0.0,1.0
2008-08-13,29.84,30.02,29.55,30.0,121400,16.8524854203044,16.954142503939,16.6887045633377,16.942847272424,214957.966712459,0.0,1.0
2008-08-14,29.46,29.7,29.435,29.64,104000,16.6378760215204,16.7734187996998,16.6237569821267,16.7395331051549,184148.505256143,0.0,1.0
2008-08-15,29.23,29.304,29.11,29.29,186400,16.5079808590985,16.5497732157038,16.4402094700088,16.5418665536433,330050.782497548,0.0,1.0
2008-08-18,28.98,29.35,28.93,29.16,120300,16.3667904651616,16.5757522481882,16.3385523863742,16.4684475487961,213010.242137634,0.0,1.0
2008-08-19,28.5,28.69,28.37,28.63,57100,16.0957049088028,16.2030096081948,16.0222859039557,16.16912391365,101104.61202044,0.0,1.0
2008-08-20,28.8,28.89,28.53,28.53,104300,16.2651333815271,16.3159619233443,16.1126477560752,16.1126477560752,184679.702867458,0.0,1.0
2008-08-21,29.21,29.211,28.94,28.94,233000,16.4966856275835,16.4972503891593,16.3442000021317,16.3442000021317,412563.478121936,0.0,1.0
2008-08-22,29.1,29.17,28.99,29.09,2218700,16.4345618542513,16.4740951645536,16.3724380809191,16.4289142384938,3928560.46742119,0.0,1.0
2008-08-25,28.86,29.29,28.8,29.24,127700,16.2990190760719,16.5418665536433,16.2651333815271,16.5136284748559,226113.116550091,0.0,1.0
2008-08-26,29.06,29.22,28.67,28.67,40600,16.4119713912214,16.502333243341,16.1917143766799,16.1917143766799,71888.7433980712,0.0,1.0
2008-08-27,29.27,29.338,29.0753,29.1,32200,16.5305713221284,16.5689751092792,16.4206122433303,16.4345618542513,57015.2102812287,0.0,1.0
2008-08-28,29.23,29.3736,29.18,29.35,33000,16.5079808590985,16.5890806213758,16.4797427803111,16.5757522481882,58431.7372447375,0.0,1.0
2008-08-29,29.55,29.6632,29.5,29.52,187100,16.6887045633377,16.7526355737123,16.6604664845503,16.6717617160652,331290.243590618,0.0,1.0
2008-09-02,28.98,29.46,28.97,29.44,53600,16.3667904651616,16.6378760215204,16.3611428494041,16.6265807900054,94907.306555089,0.0,1.0
2008-09-03,29.23,29.27,28.89,28.89,1893100,16.5079808590985,16.5305713221284,16.3159619233443,16.3159619233443,3352033.99327311,0.0,1.0
2008-09-04,27.58,28.88,27.55,28.63,478500,15.5761242591152,16.3103143075869,15.5591814118427,16.16912391365,847260.190048693,0.0,1.0
2008-09-05,27.55,27.65,27.02,27.42,584500,15.5591814118427,15.6156575694175,15.2598577766966,15.4857624069956,1034950.01271361,0.0,1.0
2008-09-08,27.88,29.08,27.4844,29.08,274400,15.7455527318394,16.4232666227364,15.5221330524737,16.4232666227364,485868.748483515,0.0,1.0
2008-09-09,26.93,27.71,26.93,27.49,306500,15.2090292348793,15.6495432639623,15.2090292348793,15.5252957172979,542706.892894305,0.0,1.0
2008-09-10,26.48,26.87,26.46,26.79,204600,14.9548865257929,15.1751435403345,14.943591294278,15.1299626142747,362276.770917374,0.0,1.0
2008-09-11,26.385,26.4,25.8101,25.84,68300,14.9012341760969,14.9097055997331,14.5765527461997,14.5934391173146,120935.989509563,0.0,1.0
2008-09-12,26.81,26.9215,26.32,26.36,101500,15.1412578457896,15.2042287614854,14.8645246736733,14.8871151367032,179721.858495178,0.0,1.0
2008-09-15,25.82,26.01,25.45,25.45,82700,14.5821438857996,14.6894485851916,14.373182102773,14.373182102773,146433.474852721,0.0,1.0
2008-09-16,25.16,25.39,24.3,24.34,204700,14.2094012458063,14.3392964082282,13.7237062906635,13.7462967536934,362453.836787811,0.0,1.0
2008-09-17,23.53,24.6536,23.52,24.44,234100,13.2888398773379,13.9234059838478,13.2831922615804,13.8027729112681,414511.20269676,0.0,1.0
2008-09-18,23.71,24.0,22.61,23.41,371700,13.3904969609725,13.5542778179392,12.7692592276502,13.2210684882482,658153.84042027,0.0,1.0
2008-09-19,25.87,26.7999,25.1,25.51,128500,14.610381964587,15.1355537538746,14.1755155512614,14.4070677973179,227529.643513599,0.0,1.0
2008-09-22,25.81,26.98,25.6,26.12,173600,14.5764962700421,15.2372673136667,14.4578963391352,14.7515723585239,307386.351081408,0.0,1.0
2008-09-23,24.7896,25.396,24.6976,25.25,72400,14.0002135581494,14.3426849776827,13.9482554931807,14.2602297876236,128195.690197546,0.0,1.0
2008-09-24,24.93,25.24,24.83,25.19,43200,14.0795060833844,14.2545821718661,14.0230299258096,14.2263440930787,76492.4560294745,0.0,1.0
2008-09-25,24.99,25.34,24.908,25.02,92600,14.1133917779292,14.3110583294408,14.0670813287179,14.1303346252016,163962.996026143,0.0,1.0
2008-09-26,24.4,24.59,24.0401,24.2,131400,13.7801824482382,13.8874871476302,13.5769247571267,13.6672301330887,232664.553756319,0.0,1.0
2008-09-29,21.31,22.55,20.52,22.51,149600,12.0350691791785,12.7353735331054,11.588907534338,12.7127830700755,264890.542176145,0.0,1.0
2008-09-30,21.8584,21.8584,21.41,21.66,122400,12.3447844273184,12.3447844273184,12.0915453367533,12.2327357306901,216728.625416846,0.0,1.0
2008-10-01,21.6,21.77,21.2176,21.61,106900,12.1988500361453,12.2948595040224,11.9828852095795,12.2044976519028,189283.415498862,0.0,1.0
2008-10-02,20.16,21.04,20.08,21.0,45100,11.3855933670689,11.8825835537267,11.3404124410091,11.8599930906968,79856.7075678084,0.0,1.0
2008-10-03,19.62,21.25,19.5,20.15,1712500,11.0806221161653,12.0011834846337,11.0128507270756,11.3799457513115,3032253.03126101,0.0,1.0
2008-10-06,18.5,19.3,17.82,19.25,551700,10.4480891513281,10.8998984119261,10.0640512798199,10.8716603331387,976872.407209754,0.0,1.0
2008-10-07,17.38,18.43,17.14,18.18,292300,9.81555618649098,10.4085558410258,9.68001340831159,10.267365447089,517563.539292025,0.0,1.0
2008-10-08,16.18,17.214,16.18,16.75,304200,9.13784229559402,9.7218057649169,9.13784229559402,9.45975639377008,538634.377874218,0.0,1.0
2008-10-09,15.06,17.4199,14.86,16.61,349400,8.50530933075686,9.83809017336331,8.39235701560737,9.38068977316543,618668.151312464,0.0,1.0
2008-10-10,14.43,15.315,12.43,12.43,200300,8.14950953803596,8.64932353257246,7.01998638654102,7.01998638654102,354662.938488513,0.0,1.0
2008-10-13,16.8,17.08,15.7,15.77,210600,9.48799447255745,9.64612771376674,8.86675673923524,8.90629004953756,372900.723143689,0.0,1.0
2008-10-14,17.99,19.15,17.5,19.04,237000,10.1600607476969,10.815184175564,9.88332757558068,10.7530604022318,419646.112939481,0.0,1.0
2008-10-15,15.98,17.104,15.98,17.07,121600,9.02488998044453,9.65968199158468,9.02488998044453,9.64048009800927,215312.098453336,0.0,1.0
2008-10-16,16.34,16.44,15.49,16.04,183700,9.22820414771362,9.28468030528837,8.74815680832827,9.05877567498938,325270.003995706,0.0,1.0
2008-10-17,15.56,16.44,14.74,14.97,197700,8.78769011863059,9.28468030528837,8.32458562651767,8.45448078893959,350059.22585711,0.0,1.0
2008-10-20,15.82,15.9,15.46,15.46,206400,8.93452812832493,8.97970905438473,8.73121396105585,8.73121396105585,365463.956585268,0.0,1.0
2008-10-21,15.34,15.62,15.2,15.62,67700,8.66344257196615,8.82157581317544,8.5843759513615,8.82157581317544,119873.594286931,0.0,1.0
2008-10-22,13.89,14.72,13.62,14.72,60800,7.84453828713232,8.31329039500272,7.69205266168051,8.31329039500272,107656.049226668,0.0,1.0
2008-10-23,13.94,14.2301,12.83,12.83,47200,7.8727763659197,8.03661369904404,7.24589101684001,7.24589101684001,83575.0908470186,0.0,1.0
2008-10-24,13.03,13.38,11.47,12.01,61700,7.3588433319895,7.55650988350112,6.47781527382345,6.78278652472708,109249.642060615,0.0,1.0
2008-10-27,11.56,12.158,11.56,11.78,128600,6.52864381564072,6.86637123793771,6.52864381564072,6.65289136230517,227706.709384038,0.0,1.0
2008-10-28,13.0,13.01,11.92,12.3,80400,7.34190048471708,7.34754810047455,6.73195798290981,6.94656738169385,142360.959832633,0.0,1.0
2008-10-29,13.17,13.3468,12.81,13.08,33800,7.43790995259415,7.5377597991863,7.23459578532506,7.38708141077687,59848.2642082464,0.0,1.0
2008-10-30,13.5701,13.94,13.19,13.93,107000,7.66387105905071,7.8727763659197,7.4492051841091,7.86712875016222,189460.481369301,0.0,1.0
2008-10-31,14.031,14.2236,13.38,13.38,95000,7.92416966931272,8.03294274880168,7.55650988350112,7.55650988350112,168212.576916669,0.0,1.0
2008-11-03,14.19,14.44,14.0856,14.42,26700,8.01396675985656,8.15515715379343,7.95500565134853,8.14386192227848,47276.5874071059,0.0,1.0
2008-11-04,15.81,15.96,14.678,14.85,580800,8.92888051256746,9.01359474892958,8.28957040882133,8.38670939984989,1028398.57550738,0.0,1.0
2008-11-05,14.599,15.57,14.46,15.49,122900,8.24495424433728,8.79333773438807,8.16645238530838,8.74815680832827,217613.954769038,0.0,1.0
2008-11-06,13.75,14.3761,13.75,14.23,62000,7.76547166652768,8.11906888910317,7.76547166652768,8.03655722288646,109780.839671931,0.0,1.0
2008-11-07,14.91,15.1,14.03,14.03,105500,8.42059509439474,8.52789979378676,7.92360490773697,7.92360490773697,186804.493312722,0.0,1.0
2008-11-10,14.28,14.9595,14.03,14.91,49300,8.06479530167383,8.44855079239424,7.92360490773697,8.42059509439474,87293.4741262293,0.0,1.0
2008-11-11,13.89,14.241,13.39,13.89,82900,7.84453828713232,8.04276960021968,7.56215749925859,7.84453828713232,146787.606593598,0.0,1.0
2008-11-12,12.9,13.25,12.81,13.25,208400,7.28542432714233,7.48309087865394,7.23459578532506,7.48309087865394,369005.27399404,0.0,1.0
2008-11-13,13.5,13.5,11.83,12.5,204800,7.62428127259081,7.62428127259081,6.68112944109254,7.05951969684334,362630.90265825,0.0,1.0
2008-11-14,12.13,12.99,12.13,12.82,100200,6.85055791381678,7.3362528689596,6.85055791381678,7.24024340108253,177420.002179476,0.0,1.0
2008-11-17,12.38,12.7,12.21,12.31,168900,6.99174830775365,7.17247201199284,6.89573883987658,6.95221499745132,299064.255170793,0.0,1.0
2008-11-18,12.0,12.27,11.7,12.05,61400,6.77713890896961,6.92962453442142,6.60771043624537,6.80537698775698,108718.4444493,0.0,1.0
2008-11-19,11.05,11.942,11.05,11.94,42900,6.24061541200952,6.74438273757626,6.24061541200952,6.74325321442476,75961.2584181589,0.0,1.0
2008-11-20,10.15,11.0892,10.1,10.95,60800,5.7323299938368,6.26275406577882,5.70409191504942,6.18413925443477,107656.049226668,0.0,1.0
2008-11-21,10.76,10.85,10.11,10.73,47300,6.07683455504275,6.12766309686002,5.7097395308069,6.05989170777033,83752.1567174572,0.0,1.0
2008-11-24,11.39,11.848,10.98,11.01,40000,6.43263434776365,6.69129514945599,6.20108210170719,6.21802494897962,70826.3481754396,0.0,1.0
2008-11-25,12.52,12.8,11.9,12.15,127000,7.07081492835829,7.22894816956758,6.72066275139486,6.86185314533173,224873.655457021,0.0,1.0
2008-11-26,12.42,12.61,12.0,12.61,42200,7.01433877078355,7.12164347017556,6.77713890896961,7.12164347017556,74721.7973250887,0.0,1.0
2008-11-28,12.23,12.45,12.12,12.15,50900,6.90703407139153,7.03128161805597,6.8449102980593,6.86185314533173,90126.5280532468,0.0,1.0
2008-12-01,11.46,12.0495,11.46,11.85,22400,6.47216765806598,6.80509460696911,6.47216765806598,6.69242467260749,39662.7549782461,0.0,1.0
2008-12-02,11.87,12.03,11.45,11.45,170300,6.70371990412244,6.79408175624203,6.4665200423085,6.4665200423085,301543.177356934,0.0,1.0
2008-12-03,11.96,11.98,11.45,11.45,133700,6.75454844593971,6.76584367745466,6.4665200423085,6.4665200423085,236737.068776407,0.0,1.0
2008-12-04,12.13,12.3252,11.85,12.02,43000,6.85055791381678,6.96079937340269,6.69242467260749,6.78843414048456,76138.3242885975,0.0,1.0
2008-12-05,12.1,12.18,11.59,11.77,129600,6.83361506654436,6.87879599260415,6.54558666291315,6.64724374654769,229477.368088424,0.0,1.0
2008-12-08,12.51,12.89,12.2,12.2,220100,7.06516731260082,7.27977671138486,6.8900912241191,6.8900912241191,389721.980835356,0.0,1.0
2008-12-09,12.35,12.72,12.25,12.3,67200,6.97480546048122,7.18376724350779,6.91832930290648,6.94656738169385,118988.264934738,0.0,1.0
2008-12-10,12.8368,12.95,12.53,12.54,26200,7.24973139555509,7.3136624059297,7.07646254411577,7.08211015987324,46391.2580549129,0.0,1.0
2008-12-11,12.75,13.11,12.71,12.81,150300,7.20071009078021,7.4040242580493,7.17811962775031,7.23459578532506,266130.003269214,0.0,1.0
2008-12-12,12.91,12.95,12.443,12.45,140300,7.2910719428998,7.3136624059297,7.02732828702574,7.03128161805597,248423.416225354,0.0,1.0
2008-12-15,13.28,13.34,12.94,13.18,16900,7.50003372592637,7.53391942047122,7.30801479017223,7.44355756835162,29924.1321041232,0.0,1.0
2008-12-16,14.05,14.05,13.25,13.25,44400,7.93490013925192,7.93490013925192,7.48309087865394,7.48309087865394,78617.2464747379,0.0,1.0
2008-12-17,14.02,14.14,13.54,13.68,73400,7.91795729197949,7.98572868106919,7.64687173562071,7.72593835622535,129966.348901932,0.0,1.0
2008-12-18,13.34,13.94,13.24,13.94,150200,7.53391942047122,7.8727763659197,7.47744326289647,7.8727763659197,265952.937398775,0.0,1.0
2008-12-19,12.47,12.97,12.4,12.86,62800,7.04257684957092,7.32495763744465,7.0030435392686,7.26283386411243,111197.36663544,0.0,1.0
2008-12-22,12.82,13.121,12.66,12.92,68800,7.24024340108253,7.41023663538252,7.14988154896294,7.29671955865728,121821.318861756,0.0,1.0
2008-12-23,12.6,12.82,12.52,12.73,49200,7.35343461037857,7.48182791309946,7.30674613666188,7.42930338016819,84303.4626465639,0.420423,1.0
2008-12-24,12.5,12.86,12.45,12.76,22700,7.29507401823271,7.50517214995781,7.26589372215977,7.44681155781195,38896.109798313,0.0,1.0
2008-12-26,12.95,13.35,12.25,12.45,40100,7.55769668288908,7.79113905147253,7.14917253786805,7.26589372215977,68710.7490269759,0.0,1.0
2008-12-29,12.89,13.19,12.89,13.14,30400,7.52268032760157,7.69776210403915,7.52268032760157,7.66858180796622,52089.9443995029,0.0,1.0
2008-12-30,13.0704,13.1,12.85,12.91,40800,7.6279628358327,7.64523757110787,7.49933609074322,7.53435244603074,69910.188536175,0.0,1.0
2008-12-31,13.02,13.25,12.92,12.92,52300,7.59854909739119,7.73277845932667,7.54018850524532,7.54018850524532,89615.2661873027,0.0,1.0
2009-01-02,13.5,13.5676,13.18,13.19,133400,7.87867993969132,7.91813169998192,7.69192604482456,7.69776210403915,228578.900753082,0.0,1.0
2009-01-05,13.37,13.47,13.194,13.36,93800,7.8028111699017,7.86117176204756,7.70009652772499,7.79697511068712,160724.894232677,0.0,1.0
2009-01-06,13.22,13.66,13.01,13.27,197800,7.71527028168291,7.9720568871247,7.5927130381766,7.74445057775584,338927.335599397,0.0,1.0
2009-01-07,13.54,13.82,13.49,13.56,82700,7.90202417654967,8.06543383455808,7.87284388047674,7.91369629497884,141705.210586806,0.0,1.0
2009-01-08,13.71,13.79,13.5,13.64,43000,8.00123718319763,8.04792565691432,7.87867993969132,7.96038476869553,73679.8555650864,0.0,1.0
2009-01-09,13.06,13.43,13.06,13.43,11500,7.62189333424953,7.83782752518922,7.62189333424953,7.83782752518922,19705.0776511278,0.0,1.0
2009-01-12,12.8368,13.1344,12.77,13.0,75800,7.49163249257997,7.66531361480605,7.45264761702653,7.58687697896201,129882.163996129,0.0,1.0
2009-01-13,12.49,12.62,11.66,12.61,50300,7.28923795901812,7.36510672880774,6.80484504420747,7.35927066959315,86188.2961610196,0.0,1.0
2009-01-14,11.88,12.22,11.79,12.22,20600,6.93323834692836,7.13166436022429,6.88071381399709,7.13166436022429,35297.7912707158,0.0,1.0
2009-01-15,12.28,12.31,11.84,11.97,66500,7.16668071551181,7.18418889315557,6.90989411007002,6.98576287985964,113946.753373913,0.0,1.0
2009-01-16,12.44,12.56,12.17,12.35,29700,7.26005766294519,7.33009037352022,7.10248406415136,7.20753313001391,50890.5048903038,0.0,1.0
2009-01-20,11.19,11.99,11.184,11.99,42600,6.53055026112192,6.99743499828881,6.52704862559317,6.99743499828881,72994.4615598297,0.0,1.0
2009-01-21,11.59,11.63,11.16,11.27,207000,6.76399262970536,6.78733686656371,6.51304208347816,6.57723873483861,354691.3977203,0.0,1.0
2009-01-22,11.44,11.48,11.0,11.0,45600,6.67645174148657,6.69979597834492,6.41966513604478,6.41966513604478,78134.9165992544,0.0,1.0
2009-01-23,11.22,11.32,10.76,10.96,72900,6.54805843876568,6.60641903091154,6.27959971489471,6.39632089918644,124913.057458018,0.0,1.0
2009-01-26,11.6,11.7,11.33,11.33,44700,6.76982868891995,6.82818928106581,6.61225509012612,6.61225509012612,76592.780087427,0.0,1.0
2009-01-27,11.73,11.85,11.59,11.63,27200,6.84569745870957,6.9157301692846,6.76399262970536,6.78733686656371,46606.79235745,0.0,1.0
2009-01-28,12.2354,12.35,12.06,12.06,32000,7.14065189141476,7.20753313001391,7.03828741279091,7.03828741279091,54831.5204205294,0.0,1.0
2009-01-29,11.77,12.14,11.76,12.14,18100,6.86904169556792,7.0849758865076,6.86320563635333,7.0849758865076,31014.0787378619,0.0,1.0
2009-01-30,11.98,12.12,11.86,11.9,36800,6.99159893907423,7.07330376807843,6.92156622849919,6.94491046535754,63056.2484836088,0.0,1.0
2009-02-02,11.62,11.67,11.49,11.6,22000,6.78150080734912,6.81068110342205,6.7056320375595,6.76982868891995,37696.670289114,0.0,1.0
2009-02-03,11.96,12.011,11.59,11.59,69600,6.97992682064505,7.00969072263944,6.76399262970536,6.76399262970536,119258.556914651,0.0,1.0
2009-02-04,11.86,11.96,11.7,11.9,42700,6.92156622849919,6.97992682064505,6.82818928106581,6.94491046535754,73165.8100611439,0.0,1.0
2009-02-05,11.83,11.96,11.45,11.72,72400,6.90405805085543,6.97992682064505,6.68228780070116,6.83986139949498,124056.314951448,0.0,1.0
2009-02-06,12.03,12.21,11.73,11.73,28300,7.02077923514716,7.12582830100971,6.84569745870957,6.84569745870957,48491.6258719056,0.0,1.0
2009-02-09,12.22,12.25,12.06,12.154,114600,7.13166436022429,7.14917253786805,7.03828741279091,7.09314636940802,196365.382506021,0.0,1.0
2009-02-10,11.73,12.32,11.65,12.11,47300,6.84569745870957,7.19002495237015,6.79900898499288,7.06746770886384,81047.841121595,0.0,1.0
2009-02-11,11.89,12.0,11.6803,11.99,22300,6.93907440614295,7.0032710575034,6.81669224441308,6.99743499828881,38210.7157930564,0.0,1.0
2009-02-12,11.72,11.72,11.37,11.46,39300,6.83986139949498,6.83986139949498,6.63559932698447,6.68812385991574,67339.9610164627,0.0,1.0
2009-02-13,11.62,11.76,11.51,11.67,23100,6.78150080734912,6.86320563635333,6.71730415598867,6.81068110342205,39581.5038035697,0.0,1.0
2009-02-17,10.15,11.11,10.12,11.11,92900,5.92360010280496,6.48386178740523,5.9060919251612,6.48386178740523,159182.757720849,0.0,1.0
2009-02-18,10.06,10.1242,9.84,10.08,54900,5.87107556987368,5.90854307003132,5.74268226715279,5.88274768830285,94070.3272214708,0.0,1.0
2009-02-19,10.24,10.5,10.21,10.39,65000,5.97612463573623,6.12786217531547,5.95861645809247,6.06366552395502,111376.5258542,0.0,1.0
2009-02-20,10.24,10.34,9.86,9.86,114300,5.97612463573623,6.03448522788209,5.75435438558196,5.75435438558196,195851.337002079,0.0,1.0
2009-02-23,9.79,10.32,9.79,10.32,50400,5.71350197107985,6.02281310945292,5.71350197107985,6.02281310945292,86359.6446623339,0.0,1.0
2009-02-24,10.14,10.23,9.69,9.69,89800,5.91776404359037,5.97028857652165,5.65514137893399,5.65514137893399,153870.954180111,0.0,1.0
2009-02-25,10.07,10.23,9.86,10.06,66800,5.87691162908827,5.97028857652165,5.75435438558196,5.87107556987368,114460.798877855,0.0,1.0
2009-02-26,9.97,10.23,9.92,10.1,19500,5.81855103694241,5.97028857652165,5.78937074086948,5.89441980673203,33412.9577562601,0.0,1.0
2009-02-27,10.17,10.37,9.77,9.82,63100,5.93527222123413,6.05199340552585,5.70182985265068,5.73101014872361,108120.904329231,0.0,1.0
2009-03-02,9.56,9.87,9.53,9.86,71900,5.57927260914437,5.76019044479654,5.56176443150061,5.75435438558196,123199.572444877,0.0,1.0
2009-03-03,9.73,9.93,9.43,9.56,88200,5.67848561579234,5.79520680008406,5.50340383935475,5.57927260914437,151129.378159084,0.0,1.0
2009-03-04,10.15,10.33,9.48,9.48,139600,5.92360010280496,6.02864916866751,5.53258413542768,5.53258413542768,239202.507834559,0.0,1.0
2009-03-05,9.71,9.88,9.62,9.83,33200,5.66681349736317,5.76602650401113,5.61428896443189,5.7368462079382,56887.7024362992,0.0,1.0
2009-03-06,9.62,9.8661,9.49,9.78,31600,5.61428896443189,5.75791438170286,5.53842019464227,5.70766591186527,54146.1264152728,0.0,1.0
2009-03-09,9.49,9.65,9.32,9.32,213900,5.53842019464227,5.63179714207565,5.43920718799431,5.43920718799431,366514.444310976,0.0,1.0
2009-03-10,9.96,9.97,9.7,9.77,44400,5.81271497772782,5.81855103694241,5.66097743814858,5.70182985265068,76078.7345834845,0.0,1.0
2009-03-11,10.0699,10.15,9.87,10.05,145900,5.87685326849612,5.92360010280496,5.76019044479654,5.8652395106591,249997.463417351,0.0,1.0
2009-03-12,10.3996,10.46,9.95,9.99,42400,6.06926814080103,6.10451793845713,5.80687891851323,5.83022315537158,72651.7645572014,0.0,1.0
2009-03-13,10.56,10.59,9.78,9.8,28300,6.16287853060299,6.18038670824675,5.70766591186527,5.71933803029444,48491.6258719057,0.0,1.0
2009-03-16,10.69,10.95,10.69,10.84,35700,6.23874730039261,6.39048483997185,6.23874730039261,6.3262881886114,61171.4149691531,0.0,1.0
2009-03-17,11.08,11.13,10.69,10.84,27200,6.46635360976147,6.4955339058344,6.23874730039261,6.3262881886114,46606.79235745,0.0,1.0
2009-03-18,11.54,11.69,10.85,11.11,162000,6.73481233363243,6.82235322185123,6.33212424782599,6.48386178740523,277584.57212893,0.0,1.0
2009-03-19,11.79,11.92,11.7688,11.92,31200,6.88071381399709,6.95658258378671,6.86834136846217,6.95658258378671,53460.7324100161,0.0,1.0
2009-03-20,11.62,11.82,11.62,11.78,65200,6.78150080734912,6.89822199164085,6.78150080734912,6.8748777547825,111719.222856829,0.0,1.0
2009-03-23,12.66,12.71,11.97,12.01,50000,7.38845096566608,7.41763126173902,6.98576287985964,7.00910711671798,85674.2506570772,0.0,1.0
2009-03-24,11.9,12.2595,11.86,12.1,115400,6.94491046535754,7.15471679412191,6.92156622849919,7.06163164964926,197736.170516534,0.0,1.0
2009-03-25,12.48,12.5,12.02,12.02,40700,7.28340189980353,7.29507401823271,7.01494317593257,7.01494317593257,69738.8400348609,0.0,1.0
2009-03-26,12.78,12.81,12.46,12.55,58700,7.45848367624112,7.47599185388488,7.27172978137436,7.32425431430564,100581.570271409,0.0,1.0
2009-03-27,12.15,12.42,12.1201,12.42,73300,7.09081194572219,7.24838554451602,7.07336212867058,7.24838554451602,125598.451463275,0.0,1.0
2009-03-30,11.71,11.98,11.5902,11.98,18100,6.8340253402804,6.99159893907423,6.76410935088966,6.99159893907423,31014.0787378619,0.0,1.0
2009-03-31,12.29,12.44,11.96,12.08,71600,7.17251677472639,7.26005766294519,6.97992682064505,7.04995953122009,122685.526940935,0.0,1.0
2009-04-01,12.59,12.59,12.1101,12.19,465600,7.34759855116398,7.34759855116398,7.06752606945599,7.11415618258053,797798.622118703,0.0,1.0
2009-04-02,13.06,13.49,12.79,13.03,513000,7.62189333424953,7.87284388047674,7.4643197354557,7.60438515660577,879017.811741612,0.0,1.0
2009-04-03,13.47,13.52,13.22,13.22,505500,7.86117176204756,7.89035205812049,7.71527028168291,7.71527028168291,866166.674143051,0.0,1.0
2009-04-06,13.18,13.306,12.72,13.3,990800,7.69192604482456,7.76546039092835,7.4234673209536,7.7619587553996,1697720.95102064,0.0,1.0
2009-04-07,12.45,12.76,12.43,12.75,182100,7.26589372215977,7.44681155781195,7.2542216037306,7.44097549859736,312025.620893075,0.0,1.0
2009-04-08,12.914,13.07,12.7507,12.86,111800,7.53668686971657,7.62772939346412,7.44138402274238,7.50517214995781,191567.624469225,0.0,1.0
2009-04-09,13.22,13.28,13.09,13.2,118800,7.71527028168291,7.75028663697043,7.63940151189329,7.70359816325374,203562.019561215,0.0,1.0
2009-04-13,13.41,13.5,12.86,13.12,101400,7.82615540676005,7.87867993969132,7.50517214995781,7.65690968953705,173747.380332552,0.0,1.0
2009-04-14,13.57,13.78,13.4,13.53,218000,7.91953235419343,8.04208959769973,7.82031934754546,7.89618811733508,373539.732864856,0.0,1.0
2009-04-15,13.52,14.0,13.12,13.33,334100,7.89035205812049,8.17048290042063,7.65690968953705,7.77946693304336,572475.34289059,0.0,1.0
2009-04-16,13.6,13.71,13.466,13.51,76500,7.93704053183718,8.00123718319763,7.85883733836173,7.88451599890591,131081.603505328,0.0,1.0
2009-04-17,13.78,13.8895,13.58,13.64,101000,8.04208959769973,8.10599444609945,7.92536841340801,7.96038476869553,173061.986327296,0.0,1.0
2009-04-20,13.07,13.47,13.07,13.45,48100,7.62772939346412,7.86117176204756,7.62772939346412,7.84949964361839,82418.6291321082,0.0,1.0
2009-04-21,13.24,13.348,12.76,12.84,32400,7.72694240011208,7.78997183962961,7.44681155781195,7.49350003152863,55516.914425786,0.0,1.0
2009-04-22,13.01,13.3,13.01,13.1,184100,7.5927130381766,7.7619587553996,7.5927130381766,7.64523757110787,315452.590919358,0.0,1.0
2009-04-23,13.42,13.45,13.1381,13.2,80400,7.83199146597463,7.84949964361839,7.66747295671545,7.70359816325374,137764.19505658,0.0,1.0
2009-04-24,13.65,13.83,13.51,13.6,47200,7.96622082791011,8.07126989377267,7.88451599890591,7.93704053183718,80876.4926202809,0.0,1.0
2009-04-27,13.26,13.51,13.15,13.29,12400,7.73861451854125,7.88451599890591,7.67441786718081,7.75612269618501,21247.2141629552,0.0,1.0
2009-04-28,13.24,13.4,13.042,13.26,91200,7.72694240011208,7.82031934754546,7.61138842766328,7.73861451854125,156269.833198509,0.0,1.0
2009-04-29,13.61,13.73,13.5,13.5,59400,7.94287659105177,8.0129093016268,7.87867993969132,7.87867993969132,101781.009780608,0.0,1.0
2009-04-30,13.77,13.98,13.609,13.96,50100,8.03625353848515,8.15881078199146,7.94229298513031,8.14713866356229,85845.5991583913,0.0,1.0
2009-05-01,13.85,14.03,13.61,13.85,162300,8.08294201220184,8.18799107806439,7.94287659105177,8.08294201220184,278098.617632872,0.0,1.0
2009-05-04,14.73,14.73,14.03,14.03,357200,8.59651522308542,8.59651522308542,8.18799107806439,8.18799107806439,612056.846694159,0.0,1.0
2009-05-05,15.05,15.5,14.8,14.8,462300,8.78326911795218,9.04589178260855,8.63736763758752,8.63736763758752,792144.121575335,0.0,1.0
2009-05-06,15.17,15.34,15.01,15.11,386200,8.85330182852721,8.95251483517518,8.75992488109383,8.81828547323969,661747.912075264,0.0,1.0
2009-05-07,15.37,15.78,15.2624,15.53,388600,8.97002301281893,9.20930144061697,8.90722701566999,9.06339996025231,665860.276106804,0.0,1.0
2009-05-08,16.03,16.0499,15.662,15.72,364900,9.35520292098162,9.36681667881865,9.14043594188485,9.17428508532945,625250.681295349,0.0,1.0
2009-05-11,15.52,15.64,15.45,15.63,125200,9.05756390103773,9.12759661161276,9.01671148653562,9.12176055239818,214528.323645321,0.0,1.0
2009-05-12,15.43,16.48,15.2201,16.48,131300,9.00503936810645,9.617825585638,8.88254048519229,9.617825585638,224980.582225485,0.0,1.0
2009-05-13,14.53,15.4,14.5,15.4,214400,8.4797940387937,8.98753119046269,8.46228586114994,8.98753119046269,367371.186817547,0.0,1.0
2009-05-14,14.82,14.9,14.61,14.61,161400,8.64903975601669,8.69572822973339,8.52648251251039,8.52648251251039,276556.481121045,0.0,1.0
2009-05-15,14.61,14.94,14.49,14.81,230000,8.52648251251039,8.71907246659173,8.45644980193535,8.64320369680211,394101.553022555,0.0,1.0
2009-05-18,15.16,15.18,14.8905,14.94,55400,8.84746576931263,8.8591378877418,8.69018397347953,8.71907246659173,94927.0697280415,0.0,1.0
2009-05-19,15.5,15.64,15.31,15.41,289100,9.04589178260855,9.12759661161276,8.93500665753142,8.99336724967728,495368.51729922,0.0,1.0
2009-05-20,15.92,16.67,15.73,15.73,103300,9.29100626962117,9.72871071071514,9.18012114454404,9.18012114454404,177003.001857522,0.0,1.0
2009-05-21,15.82,16.37,15.6354,15.95,95500,9.23264567747531,9.55362893427755,9.12491202437405,9.30851444726493,163637.818755017,0.0,1.0
2009-05-22,15.83,16.1062,15.83,16.0,45300,9.2384817366899,9.39967369219677,9.2384817366899,9.33769474333786,77620.8710953119,0.0,1.0
2009-05-26,16.03,16.65,15.38,15.53,73400,9.35520292098162,9.71703859228596,8.97585907203352,9.06339996025231,125769.799964589,0.0,1.0
2009-05-27,15.77,16.1496,15.7205,16.03,71000,9.20346538140238,9.42500218918807,9.17457688829018,9.35520292098162,121657.43593305,0.0,1.0
2009-05-28,16.11,16.18,15.63,15.89,150300,9.40189139469831,9.44274380920041,9.12176055239818,9.27349809197742,257536.797475174,0.0,1.0
2009-05-29,16.77,16.77,16.34,16.49,80700,9.787071302861,9.787071302861,9.53612075663379,9.62366164485258,138278.240560523,0.0,1.0
2009-06-01,17.18,17.75,16.76,16.8,376600,10.026349730659,10.3590051058904,9.78123524364641,9.80457948050476,645298.455949107,0.0,1.0
2009-06-02,17.38,18.05,17.07,17.17,849100,10.1430709149508,10.534086882328,9.96215307929858,10.0205136714444,1454920.12465848,0.0,1.0
2009-06-03,16.98,17.24,16.76,17.22,213800,9.90962854636731,10.0613660859465,9.78123524364641,10.0496939675174,366343.095809662,0.0,1.0
2009-06-04,16.98,17.06,16.83,16.86,181500,9.90962854636731,9.956317020084,9.82208765814851,9.83959583579227,310997.52988519,0.0,1.0
2009-06-05,16.79,17.1,16.68,17.09,194600,9.79874342129017,9.97966125694234,9.73454676992972,9.97382519772775,333444.183557344,0.0,1.0
2009-06-08,16.52,16.6999,16.28,16.41,162700,9.64116982249634,9.74616052776675,9.50110440134628,9.5769731711359,278784.011638129,0.0,1.0
2009-06-09,16.97,18.06,16.7,18.06,721600,9.90379248715272,10.5399229415426,9.74621888835889,10.5399229415426,1236450.78548294,0.0,1.0
2009-06-10,17.14,17.46,16.95,17.46,169700,10.0030054938007,10.1897593886674,9.89212036872355,10.1897593886674,290778.40673012,0.0,1.0
2009-06-11,17.43,17.576,17.228,17.27,138500,10.1722512110237,10.2574576755566,10.054362814889,10.0788742635903,237317.674320103,0.0,1.0
2009-06-12,17.14,17.22,17.0,17.14,41800,10.0030054938007,10.0496939675174,9.92130066479648,10.0030054938007,71623.6735493164,0.0,1.0
2009-06-15,16.47,16.7,16.3568,16.58,36500,9.61198952642341,9.74621888835889,9.5459253361143,9.67618617778386,62542.2029796664,0.0,1.0
2009-06-16,16.13,16.63,16.11,16.63,127100,9.41356351312748,9.70536647385679,9.40189139469831,9.70536647385679,217783.94517029,0.0,1.0
2009-06-17,15.87,16.017,15.68,16.0,102800,9.26182597354824,9.34761604400266,9.15094084847111,9.33769474333786,176146.259350951,0.0,1.0
2009-06-18,15.8399,16.09,15.8,15.98,154400,9.24425943531234,9.39021927626914,9.22097355904614,9.32602262490869,264562.086029054,0.0,1.0
2009-06-19,15.94,16.17,15.94,15.97,206800,9.30267838805035,9.43690774998583,9.30267838805035,9.3201865656941,354348.700717671,0.0,1.0
2009-06-22,15.24,15.77,15.24,15.77,130600,8.89415424302931,9.20346538140238,8.89415424302931,9.20346538140238,223781.142716286,0.0,1.0
2009-06-23,15.12,15.29,15.07,15.15,260400,9.00121091326168,9.10241500421767,8.97144500415698,9.0190704587245,437413.147846493,0.30344,1.0
2009-06-24,15.56,15.7499,15.42,15.59,291300,9.26315091338306,9.37620183616271,9.17980636788989,9.28101045884588,489318.164238415,0.0,1.0
2009-06-25,16.0,16.0,15.48,15.48,16600,9.52509091350443,9.52509091350443,9.21552545881553,9.21552545881553,27884.2482882173,0.0,1.0
2009-06-26,15.901,16.0,15.79,15.8,54000,9.46615441347712,9.52509091350443,9.40007409526468,9.40602727708562,90707.7956363695,0.0,1.0
2009-06-29,16.16,16.25,16.02,16.03,63100,9.62034182263947,9.67392045902793,9.53699727714631,9.54295045896725,105993.738975091,0.0,1.0
2009-06-30,16.15,16.47,16.0501,16.45,28000,9.61438864081853,9.80489045908862,9.55491635442734,9.79298409544674,47033.6718114509,0.0,1.0
2009-07-01,16.46,16.7,16.46,16.49,163400,9.79893727726768,9.94181364097024,9.79893727726768,9.8167968227305,274475.070499681,0.0,1.0
2009-07-02,16.11,16.243,16.08,16.14,65200,9.59057591353477,9.66975323175327,9.57271636807195,9.60843545899759,109521.26436095,0.0,1.0
2009-07-06,15.67,15.69,15.46,15.54,85700,9.3286359134134,9.34054227705528,9.20361909517365,9.25124454974117,143956.631222905,0.0,1.0
2009-07-07,15.54,15.7699,15.4815,15.72,71300,9.25124454974117,9.38810819980459,9.21641843608867,9.3584018225181,119767.885719873,0.0,1.0
2009-07-08,15.27,15.48,15.1,15.48,204600,9.09050864057579,9.21552545881553,8.9893045496198,9.21552545881553,343681.759022244,0.0,1.0
2009-07-09,15.29,15.47,15.29,15.38,63100,9.10241500421767,9.20957227699459,9.10241500421767,9.15599364060613,105993.738975091,0.0,1.0
2009-07-10,15.26,15.28,15.14,15.19,34500,9.08455545875485,9.09646182239673,9.01311727690356,9.04288318600826,57952.2027676805,0.0,1.0
2009-07-13,15.61,15.6699,15.31,15.31,64100,9.29291682248776,9.32857638159519,9.11432136785955,9.11432136785955,107673.512968357,0.0,1.0
2009-07-14,15.84,15.91,15.71,15.79,59600,9.42984000436938,9.47151227711596,9.35244864069716,9.40007409526468,100114.52999866,0.0,1.0
2009-07-15,16.43,16.51,16.02,16.1,18700,9.78107773180486,9.82870318637238,9.53699727714631,9.58462273171383,31411.7736740761,0.0,1.0
2009-07-16,16.72,16.806,16.36,16.36,263400,9.95372000461212,10.0049173682722,9.73940545905828,9.73940545905828,442452.469826292,0.0,1.0
2009-07-17,16.31,16.3976,16.2,16.26,60300,9.70963954995357,9.76178942270501,9.64415454992323,9.67987364084888,101290.371793946,0.0,1.0
2009-07-20,16.74,16.77,16.5,16.63,87800,9.96562636825401,9.98348591371683,9.82275000455144,9.90014136822366,147484.156608764,0.0,1.0
2009-07-21,16.74,16.9,16.58,16.9,758400,9.96562636825401,10.0608772773891,9.87037545911896,10.0608772773891,1273940.59649301,0.0,1.0
2009-07-22,16.65,16.79,16.5,16.58,244100,9.91204773186554,9.99539227735871,9.82275000455144,9.87037545911896,410032.831756256,0.0,1.0
2009-07-23,17.05,17.11,16.7,16.7,30900,10.1501750047032,10.1858940956288,9.94181364097024,9.94181364097024,51905.0163919223,0.0,1.0
2009-07-24,17.23,17.26,17.01,17.09,64000,10.2573322774801,10.2751918229429,10.1263622774194,10.1739877319869,107505.53556903,0.0,1.0
2009-07-27,17.47,17.51,17.17,17.29,210100,10.4002086411826,10.4240213684664,10.2216131865544,10.2930513684057,352920.51598521,0.0,1.0
2009-07-28,17.18,17.3,16.9,17.04,88400,10.2275663683754,10.2990045502267,10.0608772773891,10.1442218228822,148492.021004723,0.0,1.0
2009-07-29,16.98,17.05,16.89,16.97,55500,10.1085027319566,10.1501750047032,10.0549240955681,10.1025495501356,93227.4566262685,0.0,1.0
2009-07-30,17.091,17.28,17.0,17.1,19800,10.174583050169,10.2870981865848,10.1204090955985,10.1799409138079,33259.5250666689,0.0,1.0
2009-07-31,17.51,17.55,17.25,17.25,60500,10.4240213684664,10.4478340957502,10.269238641122,10.269238641122,101626.326592599,0.0,1.0
2009-08-03,17.98,18.08,17.77,17.77,132700,10.7038209140506,10.76335273226,10.5788040958109,10.5788040958109,222906.008906412,0.0,1.0
2009-08-04,18.19,18.29,17.99,17.99,241100,10.8288377322903,10.8883695504997,10.7097740958715,10.7097740958715,404993.509776459,0.0,1.0
2009-08-05,18.49,18.59,18.386,18.55,103700,11.0074331869186,11.066965005128,10.9455200959808,11.0431522778442,174192.563101694,0.0,1.0
2009-08-06,18.3404,18.6495,18.24,18.6,63500,10.9183735868773,11.1023864369626,10.858603641395,11.0729181869489,106665.648572397,0.0,1.0
2009-08-07,18.24,18.39,18.198,18.39,57500,10.858603641395,10.9479013687092,10.8336002777471,10.9479013687092,96587.0046128013,0.0,1.0
2009-08-10,18.3,18.48,18.2482,18.48,166500,10.8943227323207,11.0014800050976,10.8634852504882,11.0014800050976,279682.369878806,0.0,1.0
2009-08-11,18.12,18.33,17.97,18.22,220800,10.7871654595438,10.9121822777835,10.6978677322297,10.8466972777532,370894.097713154,0.0,1.0
2009-08-12,18.43,18.5299,18.07,18.07,106900,10.9717140959929,11.0311863823841,10.7573995504391,10.7573995504391,179567.839880147,0.0,1.0
2009-08-13,19.08,19.08,18.762,18.81,202000,11.358670914354,11.358670914354,11.1693597324481,11.1979350051886,339314.346639754,0.0,1.0
2009-08-14,19.04,19.15,18.7135,19.14,66000,11.3348581870703,11.4003431871006,11.1404868006166,11.3943900052797,110865.083555562,0.0,1.0
2009-08-17,18.21,18.43,18.17,18.43,89300,10.8407440959322,10.9717140959929,10.8169313686485,10.9717140959929,150003.817598663,0.0,1.0
2009-08-18,18.64,18.73,18.39,18.39,910400,11.0967309142327,11.1503095506211,10.9479013687092,10.9479013687092,1529266.24346945,0.0,1.0
2009-08-19,18.83,18.93,18.3,18.4,294700,11.2098413688305,11.2693731870399,10.8943227323207,10.9538545505301,495029.395815521,0.0,1.0
2009-08-20,19.25,19.29,18.9,18.9,176400,11.45987500531,11.4836877325938,11.2515136415771,11.2515136415771,296312.132412141,0.0,1.0
2009-08-21,19.94,20.0,19.56,19.56,504700,11.8706445509549,11.9063636418805,11.6444236417592,11.6444236417592,847781.934401401,0.0,1.0
2009-08-24,20.57,20.75,20.47,20.58,642800,12.2456950056741,12.3528522784511,12.1861631874647,12.2516481874951,1079758.72287145,0.0,1.0
2009-08-25,20.59,20.77,20.533,20.7,710800,12.257601369316,12.3647586420929,12.2236682329366,12.3230863693464,1193983.35441355,0.0,1.0
2009-08-26,20.27,20.37,20.03,20.37,126300,12.0670995510459,12.1266313692553,11.9242231873434,12.1266313692553,212155.455349509,0.0,1.0
2009-08-27,20.5,20.58,20.03,20.09,356500,12.2040227329275,12.2516481874951,11.9242231873434,11.959942278269,598839.428599368,0.0,1.0
2009-08-28,20.62,20.69,20.54,20.68,104000,12.2754609147788,12.3171331875254,12.2278354602113,12.3111800057045,174696.495299675,0.0,1.0
2009-08-31,20.33,20.36,20.1,20.19,325000,12.1028186419716,12.1206781874344,11.9658954600899,12.0194740964784,545926.547811482,0.0,1.0
2009-09-01,19.76,20.18,19.56,20.01,958000,11.763487278178,12.0135209146575,11.6444236417592,11.9123168237015,1609223.48554892,0.0,1.0
2009-09-02,19.17,19.33,18.93,19.1,650200,11.4122495507425,11.5075004598775,11.2693731870399,11.3705772779959,1092189.05042162,0.0,1.0
2009-09-03,19.77,19.81,19.4599,19.58,773100,11.7694404599989,11.7932531872827,11.5848322917315,11.656330005401,1298633.27419402,0.0,1.0
2009-09-04,20.08,20.14,19.7,19.9,153500,11.9539890964481,11.9897081873737,11.7277681872523,11.8468318236711,257845.307966346,0.0,1.0
2009-09-08,20.7,20.95,20.576,20.86,249700,12.3230863693464,12.4719159148699,12.2492669147667,12.4183372784814,419439.566118544,0.0,1.0
2009-09-09,20.97,21.13,20.87,21.02,510100,12.4838222785117,12.5790731876468,12.4242904603023,12.5135881876164,856852.713965042,0.0,1.0
2009-09-10,21.16,21.19,20.8899,21.1,259500,12.5969327331096,12.6147922785724,12.436137292126,12.561213642184,435901.351252554,0.0,1.0
2009-09-11,21.12,21.32,21.1,21.28,151400,12.5731200058258,12.6921836422446,12.561213642184,12.6683709149609,254317.782580489,0.0,1.0
2009-09-14,21.29,21.3,20.91,20.94,189200,12.6743240967818,12.6802772786028,12.4481031875861,12.4659627330489,317813.239525947,0.0,1.0
2009-09-15,21.47,21.49,21.1101,21.27,197900,12.7814813695588,12.7933877332006,12.5672263558231,12.6624177331399,332427.27326736,0.0,1.0
2009-09-16,21.88,21.92,21.6,21.77,390400,13.0255618242173,13.0493745515011,12.858872733231,12.960076824187,655783.766971087,0.0,1.0
2009-09-17,21.84,21.962,21.65,21.91,189900,13.0017490969335,13.074377915149,12.8886386423357,13.0434213696801,318989.081321234,0.0,1.0
2009-09-18,21.71,21.81,21.5,21.66,199700,12.9243577332613,12.9838895514707,12.7993409150216,12.8945918241566,335450.866455241,0.0,1.0
2009-09-21,21.424,21.804,21.11,21.29,169300,12.7540967331824,12.9803176423782,12.5671668240049,12.6743240967818,284385.737059952,0.0,1.0
2009-09-22,21.85,21.9,21.63,21.63,304200,13.0077022787545,13.0374681878592,12.8767322786938,12.8767322786938,510987.248751548,0.0,1.0
2009-09-23,21.62,21.99,21.56,21.87,50600,12.8707790968729,13.0910468242476,12.8350600059472,13.0196086423964,84996.5640592645,0.0,1.0
2009-09-24,21.29,21.69,21.133,21.62,213900,12.6743240967818,12.9124513696194,12.5808591421931,12.8707790968729,359303.65715962,0.0,1.0
2009-09-25,21.19,21.37,21.14,21.3,89100,12.6147922785724,12.7219495513494,12.5850263694677,12.6802772786028,149667.86280001,0.0,1.0
2009-09-28,21.51,21.67,21.15,21.15,66700,12.8052940968425,12.9005450059776,12.5909795512887,12.5909795512887,112040.925350849,0.0,1.0
2009-09-29,21.62,21.74,21.5195,21.63,74600,12.8707790968729,12.9422172787241,12.8109496195724,12.8767322786938,125311.139897651,0.0,1.0
2009-09-30,21.94,22.09,21.62,21.87,231500,13.0612809151429,13.150578642457,12.8707790968729,13.0196086423964,388867.679441104,0.0,1.0
2009-10-01,21.2,21.79,21.19,21.65,550400,12.6207454603934,12.9719831878288,12.6147922785724,12.8886386423357,924547.60589366,0.0,1.0
2009-10-02,20.7,20.86,20.44,20.53,340300,12.3230863693464,12.4183372784814,12.1683036420019,12.2218822783904,571627.089908452,0.0,1.0
2009-10-05,21.02,21.27,20.79,20.84,1383800,12.5135881876164,12.6624177331399,12.3766650057348,12.4064309148395,2324471.25188164,0.0,1.0
2009-10-06,21.81,22.05,21.65,21.65,941000,12.9838895514707,13.1267659151733,12.8886386423357,12.8886386423357,1580667.32766341,0.0,1.0
2009-10-07,21.99,22.01,21.83,21.92,221100,13.0910468242476,13.1029531878895,12.9957959151126,13.0493745515011,371398.029911137,0.0,1.0
2009-10-08,22.5,22.65,22.1808,22.37,223800,13.3946590971156,13.4839568244297,13.2046335333912,13.3172677334434,375933.419692954,0.0,1.0
2009-10-09,22.58,22.6,22.42,22.49,209000,13.4422845516831,13.454190915325,13.3470336425481,13.3887059152947,351072.764592616,0.0,1.0
2009-10-12,22.76,23.06,22.67,22.85,349500,13.54944182446,13.7280372790883,13.4958631880716,13.6030204608485,587081.010646505,0.0,1.0
2009-10-13,22.86,22.93,22.6,22.71,131200,13.6089736426694,13.650645915416,13.454190915325,13.5196759153553,220386.347916513,0.0,1.0
2009-10-14,23.38,23.4,23.131,23.28,194700,13.9185390973583,13.9304454610002,13.7703048700169,13.8590072791489,327051.996488911,0.0,1.0
2009-10-15,23.59,23.59,23.11,23.14,115900,14.0435559155981,14.0435559155981,13.757803188193,13.7756627336558,194685.805819541,0.0,1.0
2009-10-16,23.29,23.37,23.05,23.3,180900,13.8649604609699,13.9125859155374,13.7220840972673,13.8709136427908,303871.115381838,0.0,1.0
2009-10-19,23.45,23.5,23.2,23.33,164500,13.9602113701049,13.9899772792096,13.8113818245814,13.8887731882536,276322.821892274,0.0,1.0
2009-10-20,23.37,23.59,23.16,23.53,190200,13.9125859155374,14.0435559155981,13.7875690972977,14.0078368246724,319493.013519213,0.0,1.0
2009-10-21,22.8899,23.29,22.84,23.06,325900,13.6267736563141,13.8649604609699,13.5970672790276,13.7280372790883,547438.344405421,0.0,1.0
2009-10-22,23.0,23.07,22.681,22.93,120800,13.6923181881626,13.7339904609092,13.5024116880746,13.650645915416,202916.698386545,0.0,1.0
2009-10-23,22.85,23.04,22.7456,23.01,150000,13.6030204608485,13.7161309154464,13.5408692426379,13.6982713699836,251966.098989916,0.0,1.0
2009-10-26,22.2899,22.98,22.1311,22.92,387900,13.2695827470576,13.6804118245207,13.1750462197411,13.6446927335951,651584.331987923,0.0,1.0
2009-10-27,21.74,22.08,21.62,21.98,317600,12.9422172787241,13.1446254606361,12.8707790968729,13.0850936424267,533496.220261316,0.0,1.0
2009-10-28,20.13,21.01,20.04,21.01,794200,11.9837550055528,12.5076350057955,11.9301763691643,12.5076350057955,1334076.50545193,0.0,1.0
2009-10-29,21.23,21.359,20.84,20.95,468200,12.6386050058562,12.7154010513463,12.4064309148395,12.4719159148699,786470.183647188,0.0,1.0
2009-10-30,20.54,21.2,20.491,21.17,230900,12.2278354602113,12.6207454603934,12.1986648692887,12.6028859149305,387859.815045143,0.0,1.0
2009-11-02,20.87,21.08,20.53,20.72,359100,12.4242904603023,12.5493072785421,12.2218822783904,12.3349927329882,603206.840981859,0.0,1.0
2009-11-03,20.45,20.549,20.18,20.37,349200,12.1742568238228,12.2331933238502,12.0135209146575,12.1266313692553,586577.078448525,0.0,1.0
2009-11-04,20.92,21.33,20.89,20.9,565500,12.454056369407,12.6981368240656,12.4361968239442,12.4421500057652,949912.193191984,0.0,1.0
2009-11-05,21.5,21.55,21.08,21.14,161500,12.7993409150216,12.8291068241263,12.5493072785421,12.5850263694677,271283.499912475,0.0,1.0
2009-11-06,21.6,21.6255,21.08,21.31,46200,12.858872733231,12.8740533468744,12.5493072785421,12.6862304604237,77605.5584888938,0.0,1.0
2009-11-09,22.1,22.208,21.93,22.03,165400,13.156531824278,13.2208261879441,13.055327733322,13.1148595515314,277834.618486213,0.0,1.0
2009-11-10,21.96,22.04,21.75,22.04,1159700,13.0731872787848,13.1208127333523,12.9481704605451,13.1208127333523,1948033.8999907,0.0,1.0
2009-11-11,21.88,22.14,21.73,22.14,900300,13.0255618242173,13.1803445515618,12.9362640969032,13.1803445515618,1512300.52613747,0.0,1.0
2009-11-12,21.86,22.08,21.8,21.9,151800,13.0136554605754,13.1446254606361,12.9779363696498,13.0374681878592,254989.692177795,0.0,1.0
2009-11-13,22.2,22.28,21.88,22.01,217400,13.2160636424874,13.2636890970549,13.0255618242173,13.1029531878895,365182.86613605,0.0,1.0
2009-11-16,22.28,22.49,22.06,22.42,242500,13.2636890970549,13.3887059152947,13.1327190969942,13.3470336425481,407345.19336703,0.0,1.0
2009-11-17,22.22,22.28,22.0,22.13,292400,13.2279700061293,13.2636890970549,13.0970000060686,13.1743913697408,491165.915631007,0.0,1.0
2009-11-18,22.47,22.55,22.28,22.43,173900,13.3767995516528,13.4244250062203,13.2636890970549,13.352986824369,292112.697428975,0.0,1.0
2009-11-19,22.12,22.264,21.85,22.24,56600,13.1684381879199,13.2541640061414,13.0077022787545,13.2398763697712,95075.2080188612,0.0,1.0
2009-11-20,21.81,21.879,21.69,21.77,46100,12.9838895514707,13.0249665060352,12.9124513696194,12.960076824187,77437.5810895675,0.0,1.0
2009-11-23,22.248,22.4,22.19,22.28,113300,13.2446389152279,13.3351272789062,13.2101104606665,13.2636890970549,190318.393437049,0.0,1.0
2009-11-24,22.17,22.28,22.06,22.27,173300,13.1982040970246,13.2636890970549,13.1327190969942,13.257735915234,291104.833033015,0.0,1.0
2009-11-25,22.3,22.3,22.17,22.17,50700,13.2755954606968,13.2755954606968,13.1982040970246,13.1982040970246,85164.5414585914,0.0,1.0
2009-11-27,21.5,21.7,21.29,21.33,92700,12.7993409150216,12.9184045514404,12.6743240967818,12.6981368240656,155715.049175767,0.0,1.0
2009-11-30,21.24,21.46,21.02,21.46,106400,12.6445581876771,12.7755281877378,12.5135881876164,12.7755281877378,178727.952883514,0.0,1.0
2009-12-01,21.9081,22.0,21.61,21.69,194600,13.0422902651341,13.0970000060686,12.8648259150519,12.9124513696194,326884.019089585,0.0,1.0
2009-12-02,22.06,22.089,21.89,21.97,123100,13.1327190969942,13.149983324275,13.0315150060382,13.0791404606058,206780.178571058,0.0,1.0
2009-12-03,21.66,22.1,21.63,22.01,1599000,12.8945918241566,13.156531824278,12.8767322786938,13.1029531878895,2685958.6152325,0.0,1.0
2009-12-04,21.61,21.84,21.42,21.72,904400,12.8648259150519,13.0017490969335,12.7517154604541,12.9303109150823,1519187.59950987,0.0,1.0
2009-12-07,21.4599,21.6,21.26,21.26,271600,12.7754686559196,12.858872733231,12.656464551319,12.656464551319,456226.616571074,0.0,1.0
2009-12-08,20.9599,21.18,20.74,21.18,363200,12.4778095648726,12.6088390967515,12.3468990966301,12.6088390967515,610093.914354248,0.0,1.0
2009-12-09,20.54,20.91,20.201,20.81,369200,12.2278354602113,12.4481031875861,12.0260225964814,12.3885713693767,620172.558313845,0.0,1.0
2009-12-10,20.74,20.93,20.67,20.76,280500,12.3468990966301,12.460009551228,12.3052268238835,12.358805460272,471176.605111142,0.0,1.0
2009-12-11,20.61,20.85,20.55,20.8,127500,12.2695077329579,12.4123840966605,12.2337886420322,12.3826181875558,214171.184141428,0.0,1.0
2009-12-14,20.84,20.92,20.74,20.79,284700,12.4064309148395,12.454056369407,12.3468990966301,12.3766650057348,478231.65588286,0.0,1.0
2009-12-15,20.35,20.51,20.27,20.36,368000,12.1147250056134,12.2099759147485,12.0670995510459,12.1206781874344,618156.829521928,0.0,1.0
2009-12-16,20.51,20.62,20.42,20.5,195300,12.2099759147485,12.2754609147788,12.15639727836,12.2040227329275,328059.86088487,0.0,1.0
2009-12-17,20.0,20.27,19.85,20.12,180400,11.9063636418805,12.0670995510459,11.8170659145664,11.9778018237318,303031.228385206,0.0,1.0
2009-12-18,19.88,20.18,19.7,19.99,115400,11.8349254600292,12.0135209146575,11.7277681872523,11.9004104600596,193845.918822909,0.0,1.0
2009-12-21,20.1,20.12,19.91,19.91,302800,11.9658954600899,11.9778018237318,11.8527850054921,11.8527850054921,508635.565160977,0.0,1.0
2009-12-22,19.38,19.46,19.1804,19.41,345800,11.8877772129174,11.9368495646735,11.7653416952859,11.9061793448259,563739.030431859,0.588779,1.0
2009-12-23,19.55,19.55,19.26,19.26,159600,11.9920559603991,11.9920559603991,11.8141686852832,11.8141686852832,260187.244814705,0.0,1.0
2009-12-24,19.6,19.68,19.55,19.59,81100,12.0227261802467,12.0717985320028,11.9920559603991,12.0165921362772,132212.94207063,0.0,1.0
2009-12-28,19.63,19.73,19.55,19.58,341900,12.0411283121552,12.1024687518504,11.9920559603991,12.0104580923076,557381.071442028,0.0,1.0
2009-12-29,19.78,19.89,19.77,19.8,71100,12.1331389716979,12.2006134553626,12.1270049277284,12.1454070596369,115910.48312234,0.0,1.0
2009-12-30,19.79,19.79,19.61,19.61,74500,12.1392730156674,12.1392730156674,12.0288602242162,12.0288602242162,121453.319164759,0.0,1.0
2009-12-31,19.56,19.9,19.55,19.9,113500,11.9981900043686,12.2067474993321,11.9920559603991,12.2067474993321,185032.909063089,0.0,1.0
2010-01-04,20.2,20.41,19.99,20.2,379100,12.3907688184175,12.5195837417773,12.2619538950577,12.3907688184175,618026.218729664,0.0,1.0
2010-01-05,20.7,20.7,20.44,20.6,299200,12.6974710168932,12.6974710168932,12.5379858736858,12.636130577198,487769.571732829,0.0,1.0
2010-01-06,20.65,20.72,20.5,20.52,70200,12.6668007970456,12.7097391048322,12.5747901375029,12.5870582254419,114443.261816994,0.0,1.0
2010-01-07,20.68,20.76,20.52,20.59,126600,12.6852029289541,12.7342752807103,12.5870582254419,12.6299965332285,206389.130285349,0.0,1.0
2010-01-08,20.68,20.811,20.52,20.78,50900,12.6852029289541,12.7655589049548,12.5870582254419,12.7465433686493,82979.5160467952,0.0,1.0
2010-01-11,21.38,21.38,21.12,21.17,211800,13.1145860068201,13.1145860068201,12.9551008636127,12.9857710834603,345286.080524777,0.0,1.0
2010-01-12,21.08,21.19,20.94,21.0,431100,12.9305646877347,12.9980391713993,12.8446880721615,12.8814923359786,702799.005260771,0.0,1.0
2010-01-13,21.32,21.3705,21.0703,21.27,173500,13.077781743003,13.1087586650491,12.9246146650843,13.0471115231554,282847.662752828,0.0,1.0
2010-01-14,21.65,21.65,21.36,21.42,141100,13.280205193997,13.280205193997,13.1023179188811,13.1391221826982,230027.695760368,0.0,1.0
2010-01-15,21.27,21.33,21.14,21.3,154900,13.0471115231554,13.0839157869725,12.9673689515518,13.065513655064,252525.089109009,0.0,1.0
2010-01-19,21.27,21.33,20.921,21.04,70700,13.0471115231554,13.0839157869725,12.8330333886194,12.9060285118566,115258.384764409,0.0,1.0
2010-01-20,20.6,20.9,20.45,20.9,110700,12.636130577198,12.8201518962834,12.5441199176553,12.8201518962834,180468.220557568,0.0,1.0
2010-01-21,19.91,20.48,19.88,20.38,355000,12.2128815433016,12.5625220495639,12.1944794113931,12.5011816098687,578737.292664286,0.0,1.0
2010-01-22,19.57,20.0319,19.52,19.94,138400,12.0043240483381,12.28765553929,11.9736538284906,12.2312836752101,225626.031844331,0.0,1.0
2010-01-25,19.84,20.13,19.77,19.99,139400,12.169943235515,12.3478305106309,12.1270049277284,12.2619538950577,227256.277739159,0.0,1.0
2010-01-26,19.55,19.81,19.54,19.6,88600,11.9920559603991,12.1515411036065,11.9859219164296,12.0227261802467,144439.786281847,0.0,1.0
2010-01-27,19.58,19.65,19.38,19.64,46700,12.0104580923076,12.0533964000942,11.8877772129174,12.0472623561247,76132.4832885135,0.0,1.0
2010-01-28,19.07,19.67,18.93,19.67,174800,11.6976218498625,12.0656644880333,11.6117452342893,12.0656644880333,284966.982416104,0.0,1.0
2010-01-29,18.8,19.207,18.66,19.15,131600,11.5320026626856,11.7816582522448,11.4461260471124,11.7466942016186,214540.359759493,0.0,1.0
2010-02-01,19.27,19.37,19.14,19.2,189800,11.8203027292527,11.8816431689479,11.740560157649,11.7773644214661,309420.67083854,0.0,1.0
2010-02-02,19.6,19.69,19.41,19.49,240400,12.0227261802467,12.0779325759723,11.9061793448259,11.955251696582,391911.113116885,0.0,1.0
2010-02-03,19.41,19.62,19.32,19.62,22900,11.9061793448259,12.0349942681857,11.8509729491003,12.0349942681857,37332.6309915836,0.0,1.0
2010-02-04,18.56,19.17,18.56,19.17,101700,11.3847856074173,11.7589622895576,11.3847856074173,11.7589622895576,165796.007504106,0.0,1.0
2010-02-05,18.13,18.45,17.67,18.3,166800,11.1210217167282,11.3173111237526,10.8388556941305,11.2253004642099,271925.015257473,0.0,1.0
2010-02-08,17.72,18.19,17.72,17.98,119300,10.8695259139781,11.1578259805453,10.8695259139781,11.0290110571855,194488.335253097,0.0,1.0
2010-02-09,18.59,18.7599,18.06,18.12,131600,11.4031877393258,11.5074051463678,11.0780834089416,11.1148876727587,214540.359759493,0.0,1.0
2010-02-10,18.43,18.62,18.32,18.47,122200,11.3050430358136,11.4215898712343,11.2375685521489,11.3295792116916,199216.048348101,0.0,1.0
2010-02-11,18.72,18.774,18.31,18.3619,63100,11.4829303109295,11.5160541483648,11.2314345081794,11.2632701963812,102868.515963708,0.0,1.0
2010-02-12,18.42,18.474,18.201,18.25,22600,11.2989089918441,11.3320328292794,11.1645734289117,11.1946302443623,36843.5572231348,0.0,1.0
2010-02-16,18.98,19.06,18.52,18.52,25900,11.6424154541368,11.6914878058929,11.3602494315392,11.3602494315392,42223.3686760706,0.0,1.0
2010-02-17,18.9,19.07,18.87,19.01,33100,11.5933431023807,11.6976218498625,11.5749409704722,11.6608175860454,53961.1391188392,0.0,1.0
2010-02-18,19.21,19.23,18.87,18.91,163000,11.7834984654356,11.7957665533747,11.5749409704722,11.5994771463502,265730.080857124,0.0,1.0
2010-02-19,19.07,19.1181,18.83,18.88,122600,11.6976218498625,11.7271266013558,11.5504047945941,11.5810750144417,199868.146706032,0.0,1.0
2010-02-22,19.15,19.19,19.056,19.1,114700,11.7466942016186,11.7712303774966,11.6890341883051,11.716023981771,186989.204136883,0.0,1.0
2010-02-23,18.63,18.85,18.56,18.73,51100,11.4277239152039,11.5626728825332,11.3847856074173,11.489064354899,83305.5652257603,0.0,1.0
2010-02-24,18.7,18.78,18.578,18.59,33100,11.4706622229904,11.5197345747466,11.3958268865624,11.4031877393258,53961.1391188393,0.0,1.0
2010-02-25,18.48,18.48,18.158,18.26,29800,11.3357132556611,11.3357132556611,11.1381970398428,11.2007642883319,48581.3276659037,0.0,1.0
2010-02-26,18.3701,18.4599,18.1001,18.26,36600,11.2683001124362,11.3233838272824,11.1026809252593,11.2007642883319,59666.9997507405,0.0,1.0
2010-03-01,18.34,18.358,18.2019,18.35,100100,11.249836640088,11.2608779192331,11.165125492869,11.2559706840575,163187.61407238,0.0,1.0
2010-03-02,18.435,18.548,18.34,18.47,53200,11.3081100577983,11.3774247546538,11.249836640088,11.3295792116916,86729.0816049018,0.0,1.0
2010-03-03,18.47,18.66,18.38,18.46,243600,11.3295792116916,11.4461260471124,11.274372815966,11.3234451677221,397127.89998034,0.0,1.0
2010-03-04,18.17,18.48,18.0735,18.48,599500,11.1455578926062,11.3357132556611,11.0863643683004,11.3357132556611,977332.413949974,0.0,1.0
2010-03-05,18.636,18.66,18.3,18.32,174100,11.4314043415856,11.4461260471124,11.2253004642099,11.2375685521489,283825.810289724,0.0,1.0
2010-03-08,18.8,18.84,18.7,18.71,54200,11.5320026626856,11.5565388385636,11.4706622229904,11.47679626696,88359.3274997304,0.0,1.0
2010-03-09,18.68,18.769,18.57,18.62,555300,11.4583941350514,11.5129871263801,11.3909196513868,11.4215898712343,905275.545398532,0.0,1.0
2010-03-10,18.8699,18.964,18.7,18.7,37200,11.5748796300325,11.6326009837856,11.4706622229904,11.4706622229904,60645.1472876378,0.0,1.0
2010-03-11,19.03,19.0599,18.8801,18.92,18700,11.6730856739844,11.6914264654532,11.5811363548814,11.6056111903197,30485.5982333019,0.0,1.0
2010-03-12,19.23,19.4,19.19,19.32,22400,11.7957665533747,11.9000453008564,11.7712303774966,11.8509729491003,36517.508044169,0.0,1.0
2010-03-15,19.28,19.28,19.12,19.24,22100,11.8264367732222,11.8264367732222,11.72829206971,11.8019005973442,36028.4342757205,0.0,1.0
2010-03-16,19.57,19.6,19.3301,19.36,34300,12.0043240483381,12.0227261802467,11.8571683335095,11.8755091249783,55917.434192634,0.0,1.0
2010-03-17,19.73,19.8799,19.7148,19.74,39400,12.1024687518504,12.1944180709534,12.0931450050167,12.1086027958199,64231.6882562614,0.0,1.0
2010-03-18,19.48,19.63,19.35,19.61,52900,11.9491176526125,12.0411283121552,11.8693750810088,12.0288602242162,86240.0078364529,0.0,1.0
2010-03-19,19.24,19.42,19.15,19.42,37100,11.8019005973442,11.9123133887954,11.7466942016186,11.9123133887954,60482.1226981549,0.0,1.0
2010-03-22,19.17,19.2134,18.8801,18.92,92300,11.7589622895576,11.7855840403853,11.5811363548814,11.6056111903197,150471.696092714,0.0,1.0
2010-03-23,19.338,19.35,19.18,19.19,47800,11.8620142282454,11.8693750810088,11.7650963335271,11.7712303774966,77925.7537728252,0.0,1.0
2010-03-24,19.06,19.12,18.97,19.02,88100,11.6914878058929,11.72829206971,11.6362814101673,11.6669516300149,143624.663334433,0.0,1.0
2010-03-25,19.24,19.5,19.2357,19.34,33400,11.8019005973442,11.9613857405515,11.7992629584373,11.8632410370393,54450.2128872877,0.0,1.0
2010-03-26,19.53,19.57,19.44,19.52,37200,11.9797878724601,12.0043240483381,11.9245814767345,11.9736538284906,60645.1472876378,0.0,1.0
2010-03-29,19.78,19.786,19.71,19.76,10800,12.1331389716979,12.1368193980796,12.0902006639113,12.1208708837589,17606.655664153,0.0,1.0
2010-03-30,19.7,19.7255,19.57,19.71,31500,12.0840666199418,12.0997084320641,12.0043240483381,12.0902006639113,51352.7456871128,0.0,1.0
2010-03-31,19.75,19.89,19.68,19.72,119800,12.1147368397894,12.2006134553626,12.0717985320028,12.0963347078808,195303.458200511,0.0,1.0
2010-04-01,20.06,20.13,19.88,19.88,110100,12.3048922028443,12.3478305106309,12.1944794113931,12.1944794113931,179490.07302067,0.0,1.0
2010-04-05,20.07,20.12,20.04,20.12,17400,12.3110262468138,12.3416964666614,12.2926241149053,12.3416964666614,28366.2785700242,0.0,1.0
2010-04-06,20.21,20.22,19.97,19.99,122600,12.396902862387,12.4030369063565,12.2496858071187,12.2619538950577,199868.146706033,0.0,1.0
2010-04-07,20.23,20.312,20.11,20.11,80000,12.409170950326,12.459470110876,12.3355624226919,12.3355624226919,130419.671586318,0.0,1.0
2010-04-08,20.23,20.279,19.88,19.89,956800,12.409170950326,12.4392277657766,12.1944794113931,12.2006134553626,1559819.27217237,0.0,1.0
2010-04-09,20.71,20.71,20.35,20.35,371900,12.7036050608627,12.7036050608627,12.4827794779602,12.4827794779602,606288.448286896,0.0,1.0
2010-04-12,21.11,21.11,20.8824,20.95,214300,12.9489668196432,12.9489668196432,12.8093559788971,12.850822116131,349361.69526185,0.0,1.0
2010-04-13,20.97,21.0,20.64,20.89,1136600,12.86309020407,12.8814923359786,12.6606667530761,12.8140178523139,1852937.48406262,0.0,1.0
2010-04-14,21.45,21.46,21.206,21.23,90700,13.1575243146067,13.1636583585762,13.0078536417506,13.0225753472774,147863.302660988,0.0,1.0
2010-04-15,21.21,21.31,21.06,21.1,284900,13.0103072593384,13.0716476990335,12.9182965997957,12.9428327756737,464457.055436774,0.0,1.0
2010-04-16,20.83,20.99,20.6675,20.98,50600,12.7772135884968,12.8753582920091,12.6775353739923,12.8692242480396,82490.4422783465,0.0,1.0
2010-04-19,20.73,20.73,20.38,20.38,117000,12.7158731488017,12.7158731488017,12.5011816098687,12.5011816098687,190738.76969499,0.0,1.0
2010-04-20,20.83,20.86,20.73,20.86,365000,12.7772135884968,12.7956157204054,12.7158731488017,12.7956157204054,595039.751612579,0.0,1.0
2010-04-21,20.71,20.71,20.554,20.57,21100,12.7036050608627,12.7036050608627,12.6079139749383,12.6177284452895,34398.1883808914,0.0,1.0
2010-04-22,20.39,20.4299,20.1601,20.36,260000,12.5073156538382,12.5317904892766,12.3662939829791,12.4889135219297,423863.932655536,0.0,1.0
2010-04-23,20.69,20.69,20.32,20.32,31400,12.6913369729237,12.6913369729237,12.4643773460517,12.4643773460517,51189.7210976297,0.0,1.0
2010-04-26,20.67,20.81,20.65,20.76,48400,12.6790688849846,12.7649455005578,12.6668007970456,12.7342752807103,78903.9013097227,0.0,1.0
2010-04-27,19.75,20.52,19.66,20.45,335500,12.1147368397894,12.5870582254419,12.0595304440638,12.5441199176553,546947.497715121,0.0,1.0
2010-04-28,19.43,19.71,19.21,19.66,180500,11.9184474327649,12.0902006639113,11.7834984654356,12.0595304440638,294259.384016631,0.0,1.0
2010-04-29,19.7,19.7999,19.61,19.61,103300,12.0840666199418,12.1453457191973,12.0288602242162,12.0288602242162,168404.400935833,0.0,1.0
2010-04-30,19.7599,20.04,19.66,20.01,64700,12.1208095433192,12.2926241149053,12.0595304440638,12.2742219829967,105476.909395435,0.0,1.0
2010-05-03,19.95,20.05,19.79,19.9,208000,12.2374177191796,12.2987581588748,12.1392730156674,12.2067474993321,339091.146124428,0.0,1.0
2010-05-04,18.78,19.41,18.7,19.27,307200,11.5197345747466,11.9061793448259,11.4706622229904,11.8203027292527,500811.53889146,0.0,1.0
2010-05-05,17.8,18.1381,17.77,17.9,357700,10.9185982657342,11.1259902923435,10.9001961338257,10.9799387054294,583138.956580326,0.0,1.0
2010-05-06,16.65,17.67,15.5,17.55,308600,10.2131832092402,10.8388556941305,9.50776815274609,10.7652471664964,503093.88314422,0.0,1.0
2010-05-07,16.5,17.0199,16.395,16.91,1298200,10.1211725496975,10.4400814956725,10.0567650880176,10.3726683524475,2116385.22066697,0.0,1.0
2010-05-10,18.33,18.54,17.5,17.5,305300,11.2437025961184,11.3725175194782,10.7345769466488,10.7345769466488,497714.071691288,0.0,1.0
2010-05-11,17.92,18.19,17.67,17.83,380600,10.9922067933684,11.1578259805453,10.8388556941305,10.9370003976428,620471.587571908,0.0,1.0
2010-05-12,18.33,18.38,18.15,18.15,196700,11.2437025961184,11.274372815966,11.1332898046672,11.1332898046672,320669.367512861,0.0,1.0
2010-05-13,17.9599,18.2,17.885,17.885,232900,11.0166816288067,11.1639600245148,10.9707376394751,10.9707376394751,379684.26890567,0.0,1.0
2010-05-14,17.4601,17.82,17.26,17.7,127000,10.7101021112105,10.9308663536733,10.5873598913805,10.8572578260391,207041.228643279,0.0,1.0
2010-05-17,17.37,17.43,16.86,17.41,120800,10.6548343750451,10.6916386388622,10.3419981325999,10.6793705509232,196933.704095341,0.0,1.0
2010-05-18,16.83,17.62,16.6,17.62,1267100,10.3235960006914,10.808185474283,10.1825129893926,10.808185474283,2065684.5733378,0.0,1.0
2010-05-19,17.17,17.2625,16.84,16.98,122700,10.5321534956549,10.5888934023729,10.3297300446609,10.4156066602341,200031.171295515,0.0,1.0
2010-05-20,16.4,16.74,16.21,16.58,86200,10.0598321100023,10.2683896049658,9.94328527458156,10.1702449014536,140527.196134258,0.0,1.0
2010-05-21,17.0,17.05,16.4004,16.42,242100,10.4278747481731,10.4585449680207,10.0600774717611,10.0721001979413,394682.531138097,0.0,1.0
2010-05-24,16.381,16.6899,16.38,16.66,46900,10.0481774264602,10.2376580446785,10.0475640220633,10.2193172532097,76458.5324674793,0.0,1.0
2010-05-25,16.05,16.09,15.55,15.61,110600,9.84514057106934,9.8696767469474,9.53843837259366,9.57524263641074,180305.195968085,0.0,1.0
2010-05-26,15.71,16.166,15.71,16.12,40900,9.63658307610588,9.9162954811157,9.63658307610588,9.88807887885594,66677.0570985051,0.0,1.0
2010-05-27,16.87,16.87,16.33,16.33,86300,10.3481321765695,10.3481321765695,10.0168938022157,10.0168938022157,140690.22072374,0.0,1.0
2010-05-28,16.62,16.9499,16.518,16.79,73600,10.1947810773316,10.3971431878859,10.1322138288426,10.2990598248133,119986.097859413,0.0,1.0
2010-06-01,16.12,16.67,16.12,16.27,183400,9.88807887885594,10.2254512971792,9.88807887885594,9.98008953839864,298987.097111634,0.0,1.0
2010-06-02,16.65,16.65,16.22,16.24,59600,10.2131832092402,10.2131832092402,9.94941931855107,9.9616874064901,97162.6553318066,0.0,1.0
2010-06-03,16.5,16.77,16.332,16.76,34400,10.1211725496975,10.2867917368743,10.0181206110096,10.2806576929048,56080.4587821165,0.0,1.0
2010-06-04,15.27,15.69,15.2,15.63,77800,9.36668514144728,9.62431498816685,9.32374683366069,9.58751072434977,126833.130617694,0.0,1.0
2010-06-07,15.01,15.42,15.0,15.31,414600,9.20719999823993,9.45869580098998,9.20106595427041,9.39122131732534,675899.947996093,0.0,1.0
2010-06-08,15.19,15.24,14.91,15.07,143100,9.31761278969117,9.34828300953874,9.14585955854479,9.24400426205701,233288.187550027,0.0,1.0
2010-06-09,15.25,15.58,15.09,15.34,171000,9.35441705350825,9.5568405045022,9.25627234999604,9.40962344923388,278772.048015755,0.0,1.0
2010-06-10,16.1,16.14,15.83,15.85,101600,9.87581079091691,9.90034696679496,9.71019160374004,9.72245969167907,165632.982914624,0.0,1.0
2010-06-11,16.28,16.3199,16.09,16.11,224100,9.98622358236816,10.0106984178065,9.8696767469474,9.88194483488642,365338.105031173,0.0,1.0
2010-06-14,16.44,16.74,16.44,16.64,164700,10.0843682858804,10.2683896049658,10.0843682858804,10.2070491652706,268501.498878332,0.0,1.0
2010-06-15,17.155,17.19,16.71,16.78,144600,10.5229524297006,10.5444215835939,10.2499874730572,10.2929257808438,235733.55639227,0.0,1.0
2010-06-16,16.87,16.93,16.7107,16.76,70600,10.3481321765695,10.3849364403865,10.2504168561351,10.2806576929048,115095.360174925,0.0,1.0
2010-06-17,16.87,16.93,16.71,16.93,54100,10.3481321765695,10.3849364403865,10.2499874730572,10.3849364403865,88196.3029102473,0.0,1.0
2010-06-18,16.93,16.95,16.8301,16.9,18800,10.3849364403865,10.3972045283256,10.3236573411311,10.366534308478,30648.6228227849,0.0,1.0
2010-06-21,16.84,17.2,16.8,17.18,35900,10.3297300446609,10.5505556275634,10.3051938687829,10.5382875396244,58525.8276243603,0.0,1.0
2010-06-22,16.68,17.01,16.63,16.89,60400,10.2315853411487,10.4340087921427,10.2009151213011,10.3604002645085,98466.8520476702,0.0,1.0
2010-06-23,16.68,16.7835,16.51,16.72,52300,10.33354542001,10.3976654410514,10.228227511053,10.3583261044704,84420.5898888047,0.16622,1.0
2010-06-24,16.29,16.61,16.261,16.61,67400,10.0919337465205,10.2901792222042,10.0739677502867,10.2901792222042,108794.412208518,0.0,1.0
2010-06-25,16.44,16.44,16.14,16.22,12000,10.1848613132472,10.1848613132472,9.99900617979381,10.0485675487147,19369.925022288,0.0,1.0
2010-06-28,16.17,16.47,16.17,16.31,362700,10.0175916931391,10.2034468265926,10.0175916931391,10.1043240887507,585455.983798656,0.0,1.0
2010-06-29,15.595,15.92,15.49,15.92,422300,9.6613693540201,9.8627124152613,9.5963200573114,9.8627124152613,681659.944742684,0.0,1.0
2010-06-30,15.27,15.68,15.27,15.43,107000,9.4600262927789,9.71402830849857,9.4600262927789,9.55914903062072,172715.164782068,0.0,1.0
2010-07-01,15.67,15.7303,15.47,15.64,136500,9.70783313738345,9.74519001920759,9.58392971508118,9.68924762403811,220332.897128526,0.0,1.0
2010-07-02,15.65,15.96,15.471,15.96,14400,9.69544279515322,9.88749309972176,9.58454923219269,9.88749309972176,23243.9100267456,0.0,1.0
2010-07-06,15.79,16.07,15.71,15.9,147900,9.78217519076482,9.95563998198801,9.73261382184391,9.85032207303107,238734.325899699,0.0,1.0
2010-07-07,16.42,16.45,16.04,16.04,240300,10.172470971017,10.1910564843623,9.93705446864267,9.93705446864267,387882.748571316,0.0,1.0
2010-07-08,16.77,16.77,16.53,16.61,109000,10.389301960046,10.389301960046,10.2406178532832,10.2901792222042,175943.485619115,0.0,1.0
2010-07-09,16.66,16.69,16.54,16.56,53500,10.3211550777797,10.3397405911251,10.2468130243984,10.2592033666286,86357.5823910341,0.0,1.0
2010-07-12,16.61,16.62,16.41,16.41,153500,10.2901792222042,10.2963743933193,10.1662757999019,10.1662757999019,247773.624243432,0.0,1.0
2010-07-13,16.98,17.06,16.79,16.79,66000,10.5194005534634,10.5689619223843,10.4016923022762,10.4016923022762,106534.587622583,0.0,1.0
2010-07-14,17.05,17.1499,16.94,16.94,117800,10.5627667512692,10.6246565107092,10.4946198690029,10.4946198690029,190148.097302126,0.0,1.0
2010-07-15,17.33,17.34,17.07,17.17,80400,10.7362315424924,10.7424267136075,10.5751570934994,10.6371088046505,129778.497649329,0.0,1.0
2010-07-16,16.73,17.18,16.72,17.18,112100,10.3645212755855,10.6433039757656,10.3583261044704,10.6433039757656,180947.38291654,0.0,1.0
2010-07-19,16.85,16.92,16.75,16.91,80800,10.4388633289669,10.4822295267727,10.3769116178158,10.4760343556576,130424.161816739,0.0,1.0
2010-07-20,16.95,16.98,16.64,16.66,113100,10.500815040118,10.5194005534634,10.3087647355495,10.3211550777797,182561.543335065,0.0,1.0
2010-07-21,16.61,16.95,16.54,16.95,49400,10.2901792222042,10.500815040118,10.2468130243984,10.500815040118,79739.5246750851,0.0,1.0
2010-07-22,17.37,17.43,17.12,17.18,40200,10.7610122269528,10.7981832536435,10.606132949075,10.6433039757656,64889.2488246648,0.0,1.0
2010-07-23,17.5,17.55,17.19,17.2,81600,10.8415494514493,10.8725253070249,10.6494991468808,10.6556943179959,131715.490151558,0.0,1.0
2010-07-26,17.89,17.9,17.58,17.58,182000,11.0831611249387,11.0893562960538,10.8911108203702,10.8911108203702,293777.196171368,0.0,1.0
2010-07-27,18.03,18.19,17.91,18.03,467400,11.1698935205503,11.2690162583922,11.095551467169,11.1698935205503,754458.579618118,0.0,1.0
2010-07-28,18.07,18.13,18.02,18.04,69400,11.1946742050108,11.2318452317015,11.1636983494352,11.1760886916654,112022.733045565,0.0,1.0
2010-07-29,18.32,18.5125,18.16,18.45,63600,11.3495534828886,11.4688105268546,11.2504307450468,11.4300907073851,102660.602618126,0.0,1.0
2010-07-30,18.19,18.26,17.99,18.12,67800,11.2690162583922,11.312382456198,11.1451128360899,11.2256500605864,109440.076375927,0.0,1.0
2010-08-02,18.8,18.86,18.55,18.57,166800,11.6469216964141,11.6840927231048,11.4920424185363,11.5044327607665,269241.957809803,0.0,1.0
2010-08-03,18.93,18.98,18.6901,18.8,616500,11.7274589209106,11.7584347764861,11.578836765859,11.6469216964141,995129.898020042,0.0,1.0
2010-08-04,18.97,18.97,18.7702,18.91,113000,11.752239605371,11.752239605371,11.6284600864911,11.7150685786804,182400.127293212,0.0,1.0
2010-08-05,18.86,18.86,18.7,18.85,138000,11.6840927231048,11.6840927231048,11.584969985263,11.6778975519897,222754.137756311,0.0,1.0
2010-08-06,18.87,18.87,18.6581,18.81,51700,11.6902878942199,11.6902878942199,11.5590122182906,11.6531168675292,83452.0936376906,0.0,1.0
2010-08-09,18.9,18.94,18.78,18.9,91000,11.7088734075652,11.7336540920257,11.6345313541839,11.7088734075652,146888.598085684,0.0,1.0
2010-08-10,18.57,18.65,18.25,18.57,53800,11.5044327607665,11.5539941296874,11.3061872850828,11.5044327607665,86841.8305165909,0.0,1.0
2010-08-11,17.61,17.91,17.57,17.91,137300,10.9096963337155,11.095551467169,10.8849156492551,11.095551467169,221624.225463346,0.0,1.0
2010-08-12,17.44,17.47,17.27,17.3,157600,10.8043784247586,10.822963938104,10.6990605158017,10.717646029147,254391.681959382,0.0,1.0
2010-08-13,17.41,17.5,17.37,17.37,218200,10.7857929114133,10.8415494514493,10.7610122269528,10.7610122269528,352209.803321935,0.0,1.0
2010-08-16,17.61,17.75,17.5,17.57,73100,10.9096963337155,10.9964287293271,10.8415494514493,10.8849156492551,117995.126594105,0.0,1.0
2010-08-17,18.08,18.18,17.9,17.96,72100,11.2008693761259,11.262821087277,11.0893562960538,11.1265273227445,116380.96617558,0.0,1.0
2010-08-18,18.08,18.22,18.0225,18.1,20000,11.2008693761259,11.2876017717375,11.165247142214,11.2132597183561,32283.2083704799,0.0,1.0
2010-08-19,17.75,18.22,17.678,18.12,64300,10.9964287293271,11.2876017717375,10.9518234972983,11.2256500605864,103790.514911093,0.0,1.0
2010-08-20,17.55,17.61,17.4981,17.61,234100,10.8725253070249,10.9096963337155,10.8403723689374,10.9096963337155,377874.953976466,0.0,1.0
2010-08-23,17.62,17.73,17.542,17.58,50700,10.9158915048307,10.9840383870969,10.8675691701328,10.8911108203702,81837.9332191663,0.0,1.0
2010-08-24,17.27,17.36,17.21,17.29,67300,10.6990605158017,10.7548170558377,10.661889489111,10.7114508580319,108632.996166665,0.0,1.0
2010-08-25,17.18,17.23,16.89,17.0,193700,10.6433039757656,10.6742798313412,10.4636440134273,10.5317908956936,312662.8730681,0.0,1.0
2010-08-26,17.1,17.34,17.07,17.22,69100,10.5937426068447,10.7424267136075,10.5751570934994,10.6680846602261,111538.484920009,0.0,1.0
2010-08-27,17.47,17.5,17.18,17.28,101100,10.822963938104,10.8415494514493,10.6433039757656,10.7052556869168,163191.618312775,0.0,1.0
2010-08-30,17.12,17.3999,17.12,17.35,44600,10.606132949075,10.779535788587,10.606132949075,10.7486218847226,71991.55466617,0.0,1.0
2010-08-31,17.15,17.32,17.04,17.14,425100,10.6247184624203,10.7300363713772,10.5565715801541,10.6185232913052,686179.593914551,0.0,1.0
2010-09-01,17.65,17.78,17.61,17.61,111800,10.934477018176,11.0150142426725,10.9096963337155,10.9096963337155,180463.134790983,0.0,1.0
2010-09-02,17.94,17.98,17.81,17.88,65100,11.1141369805143,11.1389176649748,11.0335997560178,11.0769659538236,105081.843245912,0.0,1.0
2010-09-03,18.06,18.12,17.97,18.09,184500,11.1884790338957,11.2256500605864,11.1327224938596,11.207064547241,297812.597217677,0.0,1.0
2010-09-07,17.65,17.868,17.65,17.83,29800,10.934477018176,11.0695317484855,10.934477018176,11.0459900982481,48101.9804720151,0.0,1.0
2010-09-08,17.71,17.9299,17.71,17.71,290300,10.9716480448667,11.107879857688,10.9716480448667,10.9716480448667,468590.769497516,0.0,1.0
2010-09-09,17.89,18.08,17.87,18.02,92000,11.0831611249387,11.2008693761259,11.0707707827085,11.1636983494352,148502.758504208,0.0,1.0
2010-09-10,17.91,17.98,17.86,17.86,98500,11.095551467169,11.1389176649748,11.0645756115934,11.0645756115934,158994.801224613,0.0,1.0
2010-09-13,18.37,18.38,18.27,18.28,79400,11.3805293384642,11.3867245095793,11.3185776273131,11.3247727984282,128164.337230805,0.0,1.0
2010-09-14,18.56,18.64,18.27,18.35,53600,11.4982375896514,11.5477989585723,11.3185776273131,11.368138996234,86518.998432886,0.0,1.0
2010-09-15,18.66,18.67,18.46,18.52,49300,11.5601893008025,11.5663844719176,11.4362858785002,11.4734569051909,79578.1086332331,0.0,1.0
2010-09-16,18.75,18.8,18.68,18.7,22800,11.6159458408385,11.6469216964141,11.5725796430327,11.584969985263,36802.8575423472,0.0,1.0
2010-09-17,18.62,18.77,18.566,18.77,14000,11.535408616342,11.6283361830688,11.5019546923204,11.6283361830688,22598.2458593361,0.0,1.0
2010-09-20,18.84,18.88,18.63,18.64,47200,11.6717023808746,11.696483065335,11.5416037874572,11.5477989585723,76188.3717543324,0.0,1.0
2010-09-21,19.07,19.23,18.88,19.0,57700,11.8141913165222,11.913314054364,11.696483065335,11.7708251187164,93137.0561488344,0.0,1.0
2010-09-22,19.17,19.313,19.1,19.27,86800,11.8761430276733,11.9647339746194,11.8327768298675,11.9380947388245,140109.124327883,0.0,1.0
2010-09-23,18.8299,19.0,18.78,18.89,37000,11.6654452580483,11.7708251187164,11.6345313541839,11.7026782364501,59723.9354853878,0.0,1.0
2010-09-24,19.53,19.53,19.3201,19.3399,14300,12.0991691878174,12.0991691878174,11.9691325461112,11.9813989849191,23082.4939848932,0.0,1.0
2010-09-27,19.35,19.5,19.35,19.45,78200,11.9876561077454,12.0805836744721,11.9876561077454,12.0496078188965,126227.344728576,0.0,1.0
2010-09-28,19.67,19.69,19.25,19.37,621700,12.185901583429,12.1982919256592,11.9257043965942,12.0000464499756,1003523.53219637,0.0,1.0
2010-09-29,19.62,19.75,19.55,19.56,95500,12.1549257278534,12.2354629523499,12.1115595300476,12.1177547011628,154152.319969042,0.0,1.0
2010-09-30,19.705,19.82,19.5301,19.74,84600,12.2075846823319,12.2788291501557,12.0992311395286,12.2292677812348,136557.97140713,0.0,1.0
2010-10-01,20.13,20.15,19.95,19.95,190600,12.4708794547242,12.4832697969545,12.3593663746522,12.3593663746522,307658.975770675,0.0,1.0
2010-10-04,19.9,20.11,19.79,20.11,69300,12.3283905190766,12.458489112494,12.2602436368104,12.458489112494,111861.317003713,0.0,1.0
2010-10-05,20.46,20.51,20.2,20.22,338300,12.675320101523,12.7062959570986,12.51424565253,12.5266359947603,546070.469586668,0.0,1.0
2010-10-06,20.76,20.7836,20.56,20.56,164500,12.8611752349764,12.8757958388081,12.7372718126741,12.7372718126741,265529.388847198,0.0,1.0
2010-10-07,20.76,21.04,20.62,21.04,286300,12.8611752349764,13.0346400261996,12.7744428393648,13.0346400261996,462134.127823421,0.0,1.0
2010-10-08,20.9,20.93,20.71,20.74,637400,12.947907630588,12.9664931439334,12.8301993794009,12.8487848927462,1028865.8507672,0.0,1.0
2010-10-11,20.91,21.05,20.84,20.97,241700,12.9541028017031,13.0408351973147,12.9107366038973,12.9912738283938,390142.573157251,0.0,1.0
2010-10-12,20.93,20.96,20.63,20.79,830800,12.9664931439334,12.9850786572787,12.7806380104799,12.8797607483218,1341044.47570973,0.0,1.0
2010-10-13,21.16,21.33,21.12,21.12,252900,13.108982079581,13.2142999885379,13.0842013951205,13.0842013951205,408221.169844718,0.0,1.0
2010-10-14,21.415,21.46,21.28,21.28,324900,13.2669589430164,13.2948372130344,13.1833241329623,13.1833241329623,524440.719978446,0.0,1.0
2010-10-15,21.29,21.53,21.12,21.44,658500,13.1895193040775,13.3382034108402,13.0842013951205,13.2824468708042,1062924.63559805,0.0,1.0
2010-10-18,21.55,21.55,21.15,21.19,388300,13.3505937530704,13.3505937530704,13.1027869084659,13.1275675929263,626778.490512869,0.0,1.0
2010-10-19,20.82,21.14,20.69,21.12,203900,12.8983462616671,13.0965917373507,12.8178090371706,13.0842013951205,329127.309337043,0.0,1.0
2010-10-20,21.33,21.38,20.95,20.95,71300,13.2142999885379,13.2452758441135,12.9788834861636,12.9788834861636,115089.637840761,0.0,1.0
2010-10-21,21.23,21.426,21.06,21.31,32400,13.1523482773868,13.273773631243,13.0470303684298,13.2019096463077,52298.7975601774,0.0,1.0
2010-10-22,21.32,21.3681,21.27,21.29,10700,13.2081048174228,13.2379035904865,13.1771289618472,13.1895193040775,17271.5164782068,0.0,1.0
2010-10-25,21.45,21.63,21.39,21.53,134800,13.2886420419193,13.4001551219913,13.2514710152286,13.3382034108402,217588.824417034,0.0,1.0
2010-10-26,21.22,21.32,21.1,21.22,200600,13.1461531062717,13.2081048174228,13.0718110528903,13.1461531062717,323800.579955913,0.0,1.0
2010-10-27,21.07,21.26,20.9332,21.26,86400,13.053225539545,13.1709337907321,12.9684755986902,13.1709337907321,139463.460160473,0.0,1.0
2010-10-28,21.23,21.27,21.12,21.21,128300,13.1523482773868,13.1771289618472,13.0842013951205,13.1399579351565,207096.781696628,0.0,1.0
2010-10-29,21.07,21.09,20.92,21.06,60400,13.053225539545,13.0656158817752,12.9602979728182,13.0470303684298,97495.289278849,0.0,1.0
2010-11-01,20.81,21.1,20.691,21.1,309600,12.892151090552,13.0718110528903,12.8184285542821,13.0718110528903,499744.065575029,0.0,1.0
2010-11-02,21.27,21.44,21.26,21.28,1384100,13.1771289618472,13.2824468708042,13.1709337907321,13.1833241329623,2234159.43527907,0.0,1.0
2010-11-03,21.48,21.48,21.08,21.27,139800,13.3072275552646,13.3072275552646,13.0594207106601,13.1771289618472,225659.626509655,0.0,1.0
2010-11-04,21.9,21.9,21.66,21.66,96000,13.5674247420994,13.5674247420994,13.4187406353367,13.4187406353367,154959.400178304,0.0,1.0
2010-11-05,21.595,21.71,21.52,21.71,106400,13.3784720230884,13.4497164909122,13.3320082397251,13.4497164909122,171746.668530954,0.0,1.0
2010-11-08,21.43,21.52,21.311,21.5,237600,13.276251699689,13.3320082397251,13.2025291634192,13.3196178974948,383524.515441303,0.0,1.0
2010-11-09,21.145,21.61,21.071,21.52,1338200,13.0996893229083,13.3877647797611,13.0538450566565,13.3320082397251,2160069.47206881,0.0,1.0
2010-11-10,21.29,21.32,21.01,21.27,165300,13.1895193040775,13.2081048174228,13.0160545128543,13.1771289618472,266820.717182016,0.0,1.0
2010-11-11,20.625,20.73,20.54,20.72,564500,12.7775404249224,12.8425897216311,12.7248814704439,12.836394550516,911193.556256795,0.0,1.0
2010-11-12,20.64,20.92,20.52,20.87,633900,12.7868331815951,12.9602979728182,12.7124911282137,12.9293221172427,1023216.28930236,0.0,1.0
2010-11-15,20.71,20.927,20.71,20.82,109400,12.8301993794009,12.9646345925988,12.8301993794009,12.8983462616671,176589.149786525,0.0,1.0
2010-11-16,20.25,20.75,20.18,20.69,249200,12.5452215081056,12.8549800638613,12.5018553102998,12.8178090371706,402248.77629618,0.0,1.0
2010-11-17,20.44,20.57,20.36,20.36,54200,12.6629297592928,12.7434669837893,12.6133683903719,12.6133683903719,87487.4946840005,0.0,1.0
2010-11-18,20.95,21.006,20.83,20.85,91500,12.9788834861636,13.0135764444082,12.9045414327822,12.9169317750124,147695.678294946,0.0,1.0
2010-11-19,21.14,21.19,20.94,20.96,22200,13.0965917373507,13.1275675929263,12.9726883150485,12.9850786572787,35834.3612912329,0.0,1.0
2010-11-22,20.94,21.0925,20.75,21.05,107900,12.9726883150485,13.067164674554,12.8549800638613,13.0408351973147,174167.909158739,0.0,1.0
2010-11-23,20.11,20.35,20.05,20.35,64300,12.458489112494,12.6071732192568,12.4213180858033,12.6071732192568,103790.514911093,0.0,1.0
2010-11-24,20.2,20.25,20.11,20.16,133900,12.51424565253,12.5452215081056,12.458489112494,12.4894649680696,216136.080040364,0.0,1.0
2010-11-26,20.04,20.08,19.92,20.0,22100,12.4151229146882,12.4399035991487,12.3407808613069,12.3903422302278,35672.9452493804,0.0,1.0
2010-11-29,19.7,19.75,19.42,19.59,123400,12.2044870967743,12.2354629523499,12.0310223055512,12.1363402145081,199187.395645862,0.0,1.0
2010-11-30,19.17,19.29,19.02,19.08,226200,11.8761430276733,11.9504850810547,11.7832154609466,11.8203864876373,365123.086670128,0.0,1.0
2010-12-01,20.1,20.14,19.75,19.81,240100,12.4522939413789,12.4770746258394,12.2354629523499,12.2726339790406,387559.916487612,0.0,1.0
2010-12-02,20.65,20.68,20.2,20.2,102500,12.7930283527102,12.8116138660555,12.51424565253,12.51424565253,165451.442898709,0.0,1.0
2010-12-03,21.03,21.03,20.6501,20.68,42800,13.0284448550845,13.0284448550845,12.7930903044213,12.8116138660555,69086.065912827,0.0,1.0
2010-12-06,20.87,20.924,20.73,20.8,77700,12.9293221172427,12.9627760412643,12.8425897216311,12.8859559194369,125420.264519314,0.0,1.0
2010-12-07,20.95,21.19,20.95,21.19,75800,12.9788834861636,13.1275675929263,12.9788834861636,13.1275675929263,122353.359724119,0.0,1.0
2010-12-08,21.11,21.18,20.98,21.02,1151500,13.0780062240054,13.1213724218112,12.9974689995089,13.0222496839694,1858705.72193038,0.0,1.0
2010-12-09,21.25,21.28,21.06,21.22,40700,13.164738619617,13.1833241329623,13.0470303684298,13.1461531062717,65696.3290339267,0.0,1.0
2010-12-10,21.32,21.32,21.121,21.17,454800,13.2081048174228,13.2081048174228,13.084820912232,13.1151772506961,734120.158344714,0.0,1.0
2010-12-13,21.68,21.71,21.39,21.39,322800,13.4311309775669,13.4497164909122,13.2514710152286,13.2514710152286,521050.983099546,0.0,1.0
2010-12-14,21.52,21.64,21.3901,21.5,585400,13.3320082397251,13.4063502931064,13.2515329669397,13.3196178974948,944929.509003946,0.0,1.0
2010-12-15,21.3,21.56,21.18,21.38,624900,13.1957144751926,13.3567889241855,13.1213724218112,13.2452758441135,1008688.84553564,0.0,1.0
2010-12-16,21.32,21.3299,21.11,21.31,228400,13.2081048174228,13.2142380368268,13.0780062240054,13.2019096463077,368674.239590881,0.0,1.0
2010-12-17,21.22,21.2745,21.1001,21.26,85400,13.1461531062717,13.179916788849,13.0718730046014,13.1709337907321,137849.299741949,0.0,1.0
2010-12-20,21.35,21.42,21.29,21.39,34200,13.2266903307681,13.2700565285739,13.1895193040775,13.2514710152286,55204.2863135209,0.0,1.0
2010-12-21,21.48,21.61,21.43,21.61,169600,13.3582522236029,13.4390982566136,13.3271575955219,13.4390982566136,272715.916649868,0.082362,1.0
2010-12-22,21.62,21.62,21.488,21.52,48000,13.4453171822298,13.4453171822298,13.3632273640959,13.3831279260677,77183.7499952452,0.0,1.0
2010-12-23,21.43,21.51,21.35,21.48,41500,13.3271575955219,13.3769090004515,13.2774061905923,13.3582522236029,66731.783850056,0.0,1.0
2010-12-27,21.5,21.54,21.39,21.45,101300,13.3706900748353,13.3955657773001,13.3022818930571,13.3395954467543,162889.8723858,0.0,1.0
2010-12-28,21.59,21.81,21.55,21.81,49200,13.4266604053811,13.5634767689376,13.4017847029163,13.5634767689376,79113.3437451269,0.0,1.0
2010-12-29,21.99,22.07,21.83,21.83,162600,13.6754174300292,13.7251688349589,13.57591462017,13.57591462017,261459.953108895,0.0,1.0
2010-12-30,21.9986,22.1,21.8801,22.05,55000,13.6807657060592,13.7438256118075,13.6070714375072,13.7127309837265,88439.7135362187,0.0,1.0
2010-12-31,22.33,22.34,22.1,22.12,70800,13.8868609009801,13.8930798265963,13.7438256118075,13.7562634630399,113846.031242987,0.0,1.0
2011-01-03,22.51,22.54,22.2,22.29,1187000,13.9988015620718,14.0174583389204,13.8060148679695,13.8619851985153,1908689.81759076,0.0,1.0
2011-01-04,22.28,22.63,22.13,22.63,175200,13.8557662728991,14.0734286694662,13.7624823886561,14.0734286694662,281720.687482646,0.0,1.0
2011-01-05,21.84,21.85,21.555,21.68,1814600,13.5821335457862,13.5883524714024,13.4048941657244,13.482630735927,2917867.3487786,0.0,1.0
2011-01-06,21.51,21.84,21.35,21.79,1500600,13.3769090004515,13.5821335457862,13.2774061905923,13.5510389177052,2412956.98422637,0.0,1.0
2011-01-07,21.31,21.48,21.14,21.48,898700,13.2525304881275,13.3582522236029,13.146808752652,13.3582522236029,1445104.91918181,0.0,1.0
2011-01-10,21.1,21.1,20.87,20.98,270200,13.1219330501872,13.1219330501872,12.9788977610146,13.0473059427928,434480.19268157,0.0,1.0
2011-01-11,21.17,21.29,21.09,21.18,670700,13.1654655295006,13.2400926368951,13.115714124571,13.1716844551168,1078482.1067044,0.0,1.0
2011-01-12,21.75,21.79,21.5,21.58,674500,13.5261632152404,13.5510389177052,13.3706900748353,13.4204414797649,1084592.48691235,0.0,1.0
2011-01-13,21.838,22.0172,21.788,21.91,211300,13.580889760663,13.6923329077053,13.549795132582,13.6256660250996,339769.299458236,0.0,1.0
2011-01-14,21.98,21.98,21.67,21.74,274300,13.669198504413,13.669198504413,13.4764118103108,13.5199442896242,441072.971326998,0.0,1.0
2011-01-18,22.14,22.2,22.09,22.1,64600,13.7687013142723,13.8060148679695,13.7376066861913,13.7438256118075,103876.463535268,0.0,1.0
2011-01-19,22.31,22.508,22.196,22.47,86400,13.8744230497477,13.9975577769485,13.803527297723,13.973925859607,138930.749991442,0.0,1.0
2011-01-20,21.92,22.02,21.713,21.91,40300,13.6318849507158,13.6940742068779,13.5031531904604,13.6256660250996,64802.190100175,0.0,1.0
2011-01-21,22.17,22.2199,22.031,22.15,27500,13.7873580911209,13.8183905299457,13.7009150250557,13.7749202398885,44219.8567681094,0.0,1.0
2011-01-24,22.41,22.41,22.19,22.19,49400,13.9366123059098,13.9366123059098,13.7997959423533,13.7997959423533,79434.9427034399,0.0,1.0
2011-01-25,22.26,22.26,22.01,22.04,103600,13.8433284216667,13.8433284216667,13.6878552812617,13.7065120581103,166588.260406405,0.0,1.0
2011-01-26,22.34,22.42,22.24,22.31,120100,13.8930798265963,13.942831231526,13.8308905704343,13.8744230497477,193120.174467271,0.0,1.0
2011-01-27,22.72,22.74,22.57,22.6,109800,14.129399000012,14.1418368512444,14.036115115769,14.0547718926176,176557.828114124,0.0,1.0
2011-01-28,22.21,22.68,22.2,22.65,227400,13.8122337935857,14.1045232975472,13.8060148679695,14.0858665206986,365658.015602476,0.0,1.0
2011-01-31,22.55,22.58,22.43,22.43,158100,14.0236772645366,14.0423340413852,13.9490501571422,13.9490501571422,254223.97654684,0.0,1.0
2011-02-01,23.17,23.18,22.65,22.76,651700,14.4092506527411,14.4154695783573,14.0858665206986,14.1542747024768,1047930.20566462,0.0,1.0
2011-02-02,22.84,23.01,22.8,22.95,799900,14.2040261074065,14.3097478428819,14.1791504049416,14.2724342891847,1286235.03377493,0.0,1.0
2011-02-03,22.72,22.74,22.471,22.64,701000,14.129399000012,14.1418368512444,13.9745477521686,14.0796475950824,1127204.3488889,0.0,1.0
2011-02-04,22.66,22.68,22.46,22.6,290700,14.0920854463148,14.1045232975472,13.9677069339908,14.0547718926176,467444.085908706,0.0,1.0
2011-02-07,22.77,22.79,22.51,22.55,177100,14.160493628093,14.1729314793254,13.9988015620718,14.0236772645366,284775.877586625,0.0,1.0
2011-02-08,23.07,23.11,22.79,22.79,404900,14.3470613965791,14.3719370990439,14.1729314793254,14.1729314793254,651077.091105728,0.0,1.0
2011-02-09,23.18,23.21,23.03,23.05,129500,14.4154695783573,14.434126355206,14.3221856941143,14.3346235453467,208235.325508007,0.0,1.0
2011-02-10,22.87,22.99,22.69,22.75,275400,14.2226828842551,14.2973099916495,14.1107422231634,14.1480557768606,442841.76559772,0.0,1.0
2011-02-11,22.93,22.95,22.6603,22.71,81200,14.2599964379523,14.2724342891847,14.0922720140833,14.1231800743958,130569.17707529,0.0,1.0
2011-02-14,22.99,23.0,22.839,22.85,387700,14.2973099916495,14.3035289172657,14.2034042148448,14.2102450330227,623419.580690764,0.0,1.0
2011-02-15,22.82,22.9,22.75,22.81,1062600,14.1915882561741,14.2413396611037,14.1480557768606,14.1853693305579,1708655.26551974,0.0,1.0
2011-02-16,23.06,23.07,22.77,22.8,53500,14.3408424709629,14.3470613965791,14.160493628093,14.1791504049416,86027.7213488674,0.0,1.0
2011-02-17,23.0,23.029,22.88,23.0,71300,14.3035289172657,14.3215638015527,14.2289018098713,14.3035289172657,114650.028638771,0.0,1.0
2011-02-18,23.04,23.129,22.8483,22.92,69600,14.3284046197305,14.3837530577147,14.2091878156679,14.2537775123361,111916.437493106,0.0,1.0
2011-02-22,22.41,22.68,22.36,22.55,53800,13.9366123059098,14.1045232975472,13.9055176778287,14.0236772645366,86510.1197863374,0.0,1.0
2011-02-23,22.31,22.413,22.17,22.25,93100,13.8744230497477,13.9384779835946,13.7873580911209,13.8371094960505,149704.315094945,0.0,1.0
2011-02-24,22.4,22.48,22.2499,22.41,69400,13.9303933802935,13.9801447852232,13.8370473067944,13.9366123059098,111594.838534793,0.0,1.0
2011-02-25,22.48,22.56,22.36,22.4,72200,13.9801447852232,14.0298961901528,13.9055176778287,13.9303933802935,116097.223951182,0.0,1.0
2011-02-28,22.71,22.89,22.5676,22.89,70500,14.1231800743958,14.2351207354875,14.0346225736211,14.2351207354875,113363.632805517,0.0,1.0
2011-03-01,22.31,22.76,22.28,22.74,893100,13.8744230497477,14.1542747024768,13.8557662728991,14.1418368512444,1436100.14834904,0.0,1.0
2011-03-02,22.5,22.56,22.37,22.38,210900,13.9925826364556,14.0298961901528,13.9117366034449,13.9179555290611,339126.101541609,0.0,1.0
2011-03-03,22.825,22.86,22.59,22.68,98600,14.1946977189822,14.2164639586389,14.0485529670014,14.1045232975472,158548.286448566,0.0,1.0
2011-03-04,22.52,22.74,22.351,22.74,91400,14.005020487688,14.1418368512444,13.8999206447742,14.1418368512444,146970.72394928,0.0,1.0
2011-03-07,22.45,22.7996,22.36,22.73,543900,13.9614880083746,14.178901647917,13.9055176778287,14.1356179256282,874588.367133623,0.0,1.0
2011-03-08,22.47,22.5,22.18,22.3,1093900,13.973925859607,13.9925826364556,13.7935770167371,13.8682041241315,1758985.50249581,0.0,1.0
2011-03-09,22.49,22.49,22.33,22.46,260800,13.9863637108394,13.9863637108394,13.8868609009801,13.9677069339908,419365.041640833,0.0,1.0
2011-03-10,21.93,22.24,21.878,22.23,186900,13.638103876332,13.8308905704343,13.6057654631278,13.8246716448181,300534.226543988,0.0,1.0
2011-03-11,22.13,22.23,21.8,21.8,284300,13.7624823886561,13.8246716448181,13.5572578433214,13.5572578433214,457152.919242672,0.0,1.0
2011-03-14,21.91,22.0,21.71,21.96,235400,13.6256660250996,13.6816363556455,13.5012875127756,13.6567606531806,378521.973935017,0.0,1.0
2011-03-15,21.49,21.55,20.8715,20.99,151500,13.3644711492191,13.4017847029163,12.979830599857,13.053524868409,243611.210922494,0.0,1.0
2011-03-16,21.06,21.66,20.83,21.62,98800,13.0970573477224,13.4701928846946,12.9540220585498,13.4453171822298,158869.885406881,0.0,1.0
2011-03-17,21.87,22.01,21.8401,21.88,226300,13.6007903226348,13.6878552812617,13.5821957350424,13.607009248251,363889.221331752,0.0,1.0
2011-03-18,22.43,22.68,22.31,22.55,146300,13.9490501571422,14.1045232975472,13.8744230497477,14.0236772645366,235249.638006341,0.0,1.0
2011-03-21,22.98,23.01,22.8,22.84,243800,14.2910910660333,14.3097478428819,14.1791504049416,14.2040261074065,392029.130184184,0.0,1.0
2011-03-22,22.79,22.95,22.7001,22.92,42800,14.1729314793254,14.2724342891847,14.1170233380358,14.2537775123361,68822.1770790941,0.0,1.0
2011-03-23,22.84,22.88,22.74,22.8,38600,14.2040261074065,14.2289018098713,14.1418368512444,14.1791504049416,62068.5989545097,0.0,1.0
2011-03-24,23.33,23.37,23.07,23.09,67000,14.5087534626004,14.5336291650652,14.3470613965791,14.3594992478115,107735.65103503,0.0,1.0
2011-03-25,23.16,23.3099,23.1001,23.23,194600,14.4030317271249,14.4962534221118,14.3657803626839,14.4465642064384,312915.786439059,0.0,1.0
2011-03-28,23.17,23.3299,23.13,23.21,236000,14.4092506527411,14.5086912733442,14.3843749502763,14.434126355206,379486.770809958,0.0,1.0
2011-03-29,23.37,23.37,23.15,23.19,45700,14.5336291650652,14.5336291650652,14.3968128015087,14.4216885039735,73485.3619746399,0.0,1.0
2011-03-30,23.62,23.63,23.32,23.38,91000,14.6891023054703,14.6953212310865,14.5025345369842,14.5398480906814,146327.526032652,0.0,1.0
2011-03-31,23.4,23.49,23.2801,23.37,70200,14.5522859419138,14.6082562724596,14.4777210237755,14.5336291650652,112881.234368046,0.0,1.0
2011-04-01,23.64,23.6599,23.22,23.38,93500,14.7015401567027,14.7139158186789,14.4403452808222,14.5398480906814,150347.513011571,0.0,1.0
2011-04-04,23.63,23.741,23.53,23.72,243100,14.6953212310865,14.7643513054263,14.6331319749244,14.7512915616323,390903.533830086,0.0,1.0
2011-04-05,23.37,23.55,23.33,23.33,1655000,14.5336291650652,14.6455698261568,14.5087534626004,14.5087534626004,2661231.3800444,0.0,1.0
2011-04-06,23.73,23.77,23.64,23.68,511100,14.7575104872485,14.7823861897133,14.7015401567027,14.7264158591675,821846.137970207,0.0,1.0
2011-04-07,23.53,23.64,23.39,23.56,332200,14.6331319749244,14.7015401567027,14.5460670162976,14.651788751773,534175.869758763,0.0,1.0
2011-04-08,23.72,23.85,23.62,23.79,465700,14.7512915616323,14.8321375946429,14.6891023054703,14.7948240409457,748843.174433037,0.0,1.0
2011-04-11,23.63,23.79,23.58,23.74,107600,14.6953212310865,14.7948240409457,14.6642266030054,14.7637294128647,173020.239572675,0.0,1.0
2011-04-12,23.39,23.57,23.32,23.57,225000,14.5460670162976,14.6580076773892,14.5025345369842,14.6580076773892,361798.828102713,0.0,1.0
2011-04-13,23.47,23.62,23.412,23.62,48400,14.5958184212272,14.6891023054703,14.5597486526532,14.6891023054703,77826.9479118726,0.0,1.0
2011-04-14,23.5,23.55,23.3156,23.32,34700,14.6144751980758,14.6455698261568,14.499798209713,14.5025345369842,55797.4192673963,0.0,1.0
2011-04-15,23.37,23.4799,23.2905,23.39,76200,14.5336291650652,14.6019751575873,14.4841887064164,14.5460670162976,122529.203117452,0.0,1.0
2011-04-18,22.68,22.78,22.4404,22.78,105300,14.1045232975472,14.1667125537092,13.955517839783,14.1667125537092,169321.85155207,0.0,1.0
2011-04-19,22.89,22.9135,22.73,22.73,22600,14.2351207354875,14.2497352106855,14.1356179256282,14.1356179256282,36340.682289428,0.0,1.0
2011-04-20,23.6,23.639,23.48,23.48,59400,14.6766644542378,14.700918264141,14.6020373468434,14.6020373468434,95514.8906191166,0.0,1.0
2011-04-21,23.8,23.89,23.75,23.89,44500,14.8010429665619,14.8570132971077,14.7699483384809,14.8570132971077,71555.7682247588,0.0,1.0
2011-04-25,23.8,23.85,23.69,23.83,81500,14.8010429665619,14.8321375946429,14.7326347847837,14.8196997434105,131051.575512761,0.0,1.0
2011-04-26,23.91,23.96,23.79,23.81,94000,14.8694511483401,14.9005457764211,14.7948240409457,14.8072618921781,151151.510407356,0.0,1.0
2011-04-27,24.5,24.5,23.97,24.06,173200,15.2363677596961,15.2363677596961,14.9067647020373,14.9627350325832,278504.69789951,0.0,1.0
2011-04-28,24.26,24.26,24.05,24.06,126400,15.0871135449072,15.0871135449072,14.956516106967,14.9627350325832,203250.541654147,0.0,1.0
2011-04-29,23.92,24.19,23.92,24.09,68000,14.8756700739563,15.0435810655938,14.8756700739563,14.9813918094318,109343.645826598,0.0,1.0
2011-05-02,24.18,24.37,24.14,24.25,415900,15.0373621399776,15.1555217266854,15.0124864375128,15.080894619291,668765.03381297,0.0,1.0
2011-05-03,24.17,24.37,24.01,24.11,334000,15.0311432143614,15.1555217266854,14.9316404045021,14.9938296606642,537070.260383583,0.0,1.0
2011-05-04,23.95,24.24,23.89,24.18,154000,14.8943268508049,15.0746756936748,14.8570132971077,15.0373621399776,247631.197901413,0.0,1.0
2011-05-05,23.16,23.52,23.11,23.52,63700,14.4030317271249,14.6269130493082,14.3719370990439,14.6269130493082,102429.268222857,0.0,1.0
2011-05-06,22.8,23.45,22.68,23.4,257600,14.1791504049416,14.5833805699948,14.1045232975472,14.5522859419138,414219.458307819,0.0,1.0
2011-05-09,23.12,23.16,22.9,23.0,331800,14.3781560246601,14.4030317271249,14.2413396611037,14.3035289172657,533532.671842135,0.0,1.0
2011-05-10,23.55,23.6199,23.27,23.29,127800,14.6455698261568,14.6890401162141,14.4714399089032,14.4838777601356,205501.734362342,0.0,1.0
2011-05-11,23.11,23.39,22.98,23.33,77800,14.3719370990439,14.5460670162976,14.2910910660333,14.5087534626004,125101.994783961,0.0,1.0
2011-05-12,23.09,23.24,22.85,23.0,79000,14.3594992478115,14.4527831320546,14.2102450330227,14.3035289172657,127031.588533842,0.0,1.0
2011-05-13,22.51,22.99,22.41,22.98,89000,13.9988015620718,14.2973099916495,13.9366123059098,14.2910910660333,143111.536449517,0.0,1.0
2011-05-16,22.54,22.74,22.5,22.53,113600,14.0174583389204,14.1418368512444,13.9925826364556,14.0112394133042,182668.208322081,0.0,1.0
2011-05-17,22.59,22.6312,22.36,22.5,66400,14.0485529670014,14.0741749405401,13.9055176778287,13.9925826364556,106770.85416009,0.0,1.0
2011-05-18,22.78,22.8557,22.63,22.6598,60100,14.1667125537092,14.2137898206239,14.0734286694662,14.0919610678025,96640.4869732139,0.0,1.0
2011-05-19,23.02,23.02,22.76,22.85,34600,14.3159667684981,14.3159667684981,14.1542747024768,14.2102450330227,55636.6197882395,0.0,1.0
2011-05-20,22.44,22.76,22.41,22.76,197200,13.9552690827584,14.1542747024768,13.9366123059098,14.1542747024768,317096.572897133,0.0,1.0
2011-05-23,22.01,22.11,21.83,21.85,112000,13.6878552812617,13.7500445374237,13.57591462017,13.5883524714024,180095.416655572,0.0,1.0
2011-05-24,22.19,22.3378,22.14,22.23,108300,13.7997959423533,13.8917116629608,13.7687013142723,13.8246716448181,174145.835926773,0.0,1.0
2011-05-25,22.22,22.32,22.04,22.04,49900,13.8184527192019,13.8806419753639,13.7065120581103,13.7065120581103,80238.940099224,0.0,1.0
2011-05-26,22.43,22.4712,22.18,22.36,28900,13.9490501571422,13.9746721306809,13.7935770167371,13.9055176778287,46471.0494763039,0.0,1.0
2011-05-27,22.65,22.72,22.6201,22.65,11400,14.0858665206986,14.129399000012,14.0672719331062,14.0858665206986,18331.1406238708,0.0,1.0
2011-05-31,23.28,23.33,23.11,23.19,95000,14.4776588345194,14.5087534626004,14.3719370990439,14.4216885039735,152759.505198923,0.0,1.0
2011-06-01,22.85,23.27,22.81,23.2,65900,14.2102450330227,14.4714399089032,14.1853693305579,14.4279074295897,105966.856764305,0.0,1.0
2011-06-02,23.1,23.17,22.82,23.06,306600,14.3657181734277,14.4092506527411,14.1915882561741,14.3408424709629,493011.203094631,0.0,1.0
2011-06-03,23.4,23.4804,23.11,23.11,121600,14.5522859419138,14.6022861038681,14.3719370990439,14.3719370990439,195532.166654622,0.0,1.0
2011-06-06,22.94,23.24,22.94,23.19,112300,14.2662153635685,14.4527831320546,14.2662153635685,14.4216885039735,180577.815093043,0.0,1.0
2011-06-07,23.05,23.3199,23.05,23.27,76900,14.3346235453467,14.502472347728,14.3346235453467,14.4714399089032,123654.79947155,0.0,1.0
2011-06-08,22.6,22.9,22.59,22.86,78100,14.0547718926176,14.2413396611037,14.0485529670014,14.2164639586389,125584.393221431,0.0,1.0
2011-06-09,22.79,22.87,22.58,22.63,62500,14.1729314793254,14.2226828842551,14.0423340413852,14.0734286694662,100499.674472976,0.0,1.0
2011-06-10,22.4,22.52,22.28,22.52,198700,13.9303933802935,14.005020487688,13.8557662728991,14.005020487688,319508.565084486,0.0,1.0
2011-06-13,22.42,22.61,22.2999,22.52,432000,13.942831231526,14.0609908182338,13.8681419348754,14.005020487688,694653.749957207,0.0,1.0
2011-06-14,22.96,23.02,22.85,22.85,246800,14.2786532148009,14.3159667684981,14.2102450330227,14.2102450330227,396853.114558887,0.0,1.0
2011-06-15,22.16,22.5099,22.07,22.45,523000,13.7811391655047,13.9987393728156,13.7251688349589,13.9614880083746,840981.275989862,0.0,1.0
2011-06-16,21.98,22.0699,21.78,21.98,83900,13.669198504413,13.7251066457027,13.544819992089,13.669198504413,134910.763012523,0.0,1.0
2011-06-17,22.34,22.42,22.26,22.2998,90800,13.8930798265963,13.942831231526,13.8433284216667,13.8680797456192,146005.92707434,0.0,1.0
2011-06-20,22.14,22.19,22.0899,22.14,29000,13.7687013142723,13.7997959423533,13.7375444969351,13.7687013142723,46631.8489554608,0.0,1.0
2011-06-21,22.67,22.74,22.38,22.38,112300,14.098304371931,14.1418368512444,13.9179555290611,13.9179555290611,180577.815093043,0.0,1.0
2011-06-22,21.98,22.29,21.97,22.16,64800,13.9062552424068,14.1023853208939,13.8999284656814,14.0201372234638,102421.822062968,0.381186,1.0
2011-06-23,21.68,21.69,21.2298,21.42,190000,13.7164519406451,13.7227787173705,13.4316204524681,13.551955745785,300310.898024134,0.0,1.0
2011-06-24,21.28,21.56,21.18,21.55,116700,13.4633808716295,13.6405306199404,13.4001131043756,13.6342038432151,184454.114733771,0.0,1.0
2011-06-27,21.35,21.42,21.06,21.1,265800,13.5076683087073,13.551955745785,13.324191783671,13.3494988905725,420119.140499023,0.0,1.0
2011-06-28,21.74,21.74,21.42,21.47,24300,13.7544126009975,13.7544126009975,13.551955745785,13.5835896294119,38408.1832736127,0.0,1.0
2011-06-29,22.24,22.31,21.965,22.02,127500,14.070751437267,14.1150388743447,13.8967650773187,13.9315623493084,201524.418410931,0.0,1.0
2011-06-30,22.76,22.8,22.33,22.35,41900,14.3997438269872,14.4250509338888,14.1276924277955,14.1403459812462,66226.4559326905,0.0,1.0
2011-07-01,23.11,23.16,22.7,22.73,73200,14.6211810123759,14.6528148960028,14.3617831666349,14.3807634968111,115698.724922982,0.0,1.0
2011-07-05,22.77,22.98,22.68,22.81,845800,14.4060706037126,14.5389329149458,14.3491296131841,14.4313777106142,1336857.67130954,0.0,1.0
2011-07-06,22.47,22.52,22.278,22.39,450900,14.2162673019509,14.2479011855779,14.0947931888234,14.1656530881478,712685.178521483,0.0,1.0
2011-07-07,22.67,22.74,22.53,22.55,241900,14.3428028364587,14.3870902735364,14.2542279623033,14.266881515754,382343.190694936,0.0,1.0
2011-07-08,22.24,22.36,22.1167,22.36,177200,14.070751437267,14.1466727579716,13.9927422802429,14.1466727579716,280079.426999348,0.0,1.0
2011-07-11,21.239,21.49,21.1967,21.49,127100,13.4374410870554,13.5962431828627,13.410678821507,13.5962431828627,200892.184941407,0.0,1.0
2011-07-12,21.08,21.34,21.0,21.08,64800,13.3368453371217,13.5013415319819,13.2862311233186,13.3368453371217,102421.822062968,0.0,1.0
2011-07-13,21.41,21.6699,21.22,21.26,107900,13.5456289690596,13.7100618961525,13.4254202112772,13.4507273181788,170544.978404231,0.0,1.0
2011-07-14,21.15,21.54,21.12,21.51,144600,13.3811327741995,13.6278770664897,13.3621524440233,13.6088967363135,228552.399233103,0.0,1.0
2011-07-15,21.24,21.35,21.1828,21.29,37900,13.438073764728,13.5076683087073,13.4018846018587,13.4697076483549,59904.1212374454,0.0,1.0
2011-07-18,20.78,20.848,20.5,20.81,116800,13.14704203536,13.1900641170927,12.9698922870491,13.1660223655362,184612.173101152,0.0,1.0
2011-07-19,21.03,21.08,20.88,20.89,37100,13.3052114534948,13.3368453371217,13.2103098026139,13.2166365793393,58639.6542983965,0.0,1.0
2011-07-20,21.26,21.3024,21.11,21.19,56900,13.4507273181788,13.4775528514944,13.3558256672979,13.406439881101,89935.2110398585,0.0,1.0
2011-07-21,22.02,22.05,21.46,21.51,130800,13.9315623493084,13.9505426794845,13.5772628526865,13.6088967363135,206740.344534508,0.0,1.0
2011-07-22,21.9,21.969,21.74,21.85,208800,13.8556410286037,13.8992957880089,13.7544126009975,13.8240071449768,330025.871091784,0.0,1.0
2011-07-25,21.77,21.88,21.76,21.86,67800,13.7733929311736,13.8429874751529,13.7670661544482,13.8303339217021,107163.573084401,0.0,1.0
2011-07-26,21.98,22.09,21.85,21.9,161000,13.9062552424068,13.9758497863861,13.8240071449768,13.8556410286037,254473.971483608,0.0,1.0
2011-07-27,21.42,21.86,21.33,21.8,114900,13.551955745785,13.8303339217021,13.4950147552565,13.7923732613498,181609.06412091,0.0,1.0
2011-07-28,21.14,21.39,21.1178,21.18,44500,13.3748059974741,13.5329754156088,13.3607605531437,13.4001131043756,70335.9734845995,0.0,1.0
2011-07-29,21.11,21.3,21.0801,21.18,274700,13.3558256672979,13.4760344250803,13.336908604889,13.4001131043756,434186.335195944,0.0,1.0
2011-08-01,20.83,21.43,20.54,21.42,133500,13.178675918987,13.5582825225104,12.9951993939507,13.551955745785,211007.920453799,0.0,1.0
2011-08-02,19.79,20.48,19.76,20.32,123600,12.5206911395465,12.9572387335983,12.5017108093703,12.8560103059921,195360.142083067,0.0,1.0
2011-08-03,19.88,19.99,19.5722,19.98,180200,12.577632130075,12.6472266740542,12.3828939424675,12.6408998973289,284821.178020782,0.0,1.0
2011-08-04,18.41,19.26,18.41,19.24,109400,11.6475959514427,12.1853719731008,11.6475959514427,12.17271841965,172915.853914948,0.0,1.0
2011-08-05,18.9,19.11,17.91,18.69,362400,11.9576080109868,12.0904703222199,11.3312571151732,11.8247456997536,572803.523389186,0.0,1.0
2011-08-08,16.89,17.61,16.67,17.52,235700,10.6859258891834,11.1414538134115,10.5467368012248,11.084512822883,372543.571917306,0.0,1.0
2011-08-09,17.49,17.5144,16.6,17.33,299800,11.0655324927068,11.0809698279167,10.5024493641471,10.9643040651006,473858.985408605,0.0,1.0
2011-08-10,16.75,17.51,16.75,17.51,124100,10.5973510150279,11.0781860461576,10.5973510150279,11.0781860461576,196150.433919974,0.0,1.0
2011-08-11,17.56,17.84,17.07,17.07,175800,11.1098199297845,11.2869696780954,10.7998078702404,10.7998078702404,277866.609856014,0.0,1.0
2011-08-12,17.94,18.1001,17.781,17.93,377900,11.3502374453493,11.4515291407228,11.2496416954156,11.3439106686239,597302.570333264,0.0,1.0
2011-08-15,18.57,18.57,18.3,18.3,92200,11.7488243790489,11.7488243790489,11.5780014074634,11.5780014074634,145729.814725395,0.0,1.0
2011-08-16,18.08,18.49,17.9,18.05,164300,11.4388123195048,11.6982101652458,11.3249303384478,11.4198319893286,259689.897607184,0.0,1.0
2011-08-17,18.21,18.59,18.11,18.45,102000,11.5210604169349,11.7614779324997,11.457792649681,11.6729030583442,161219.534728745,0.0,1.0
2011-08-18,17.24,17.5,17.13,17.47,184300,10.907363074572,11.0718592694322,10.8377685305928,11.052878939256,291301.57108341,0.0,1.0
2011-08-19,16.86,17.38,16.83,17.04,89500,10.6669455590072,10.9959379487275,10.6479652288311,10.7808275400642,141462.238806105,0.0,1.0
2011-08-22,17.07,17.47,17.07,17.47,73500,10.7998078702404,11.052878939256,10.7998078702404,11.052878939256,116172.900025125,0.0,1.0
2011-08-23,17.55,17.55,17.09,17.213,155600,11.1034931530591,11.1034931530591,10.8124614236912,10.8902807774135,245938.819645028,0.0,1.0
2011-08-24,17.8,17.82,17.46,17.64,34800,11.2616625711939,11.2743161246447,11.0465521625306,11.1604341435876,55004.3118486306,0.0,1.0
2011-08-25,17.46,17.996,17.42,17.92,67400,11.0465521625306,11.3856673950115,11.0212450556291,11.3375838918986,106531.339614877,0.0,1.0
2011-08-26,17.78,17.87,17.391,17.53,47200,11.2490090177431,11.3059500082716,11.0028974031254,11.0908395996084,74603.5494038899,0.0,1.0
2011-08-29,18.31,18.32,18.05,18.05,40700,11.5843281841888,11.5906549609141,11.4198319893286,11.4198319893286,64329.7555241167,0.0,1.0
2011-08-30,18.23,18.34,18.06,18.154,16200,11.5337139703856,11.6033085143649,11.426158766054,11.4856304672727,25605.455515742,0.0,1.0
2011-08-31,18.67,18.8335,18.54,18.54,65900,11.8120921463028,11.9155349457629,11.7298440488727,11.7298440488727,104160.46410416,0.0,1.0
2011-09-01,18.29,18.6,18.29,18.48,205900,11.571674630738,11.7678047092251,11.571674630738,11.6918833885204,325442.178437731,0.0,1.0
2011-09-02,17.74,18.0,17.7,17.95,314800,11.2237019108415,11.3881981057017,11.19839480394,11.3565642220747,497567.740515776,0.0,1.0
2011-09-06,17.02,17.03,16.74,16.9,639900,10.7681739866135,10.7745007633389,10.5910242383026,10.6922526659088,1011415.4928718,0.0,1.0
2011-09-07,17.37,17.37,17.1,17.18,377700,10.9896111720021,10.9896111720021,10.8187882004166,10.8694024142197,596986.453598501,0.0,1.0
2011-09-08,16.98,17.3,16.95,17.14,148900,10.7428668797119,10.9453237349244,10.7238865495357,10.8440953073181,235348.909030492,0.0,1.0
2011-09-09,15.9,16.3371,15.85,16.32,116000,10.0595749933698,10.3361184040366,10.0279411097429,10.3252996158362,183347.706162102,0.0,1.0
2011-09-12,15.62,15.63,15.2,15.47,442200,9.8824252450589,9.88875202178429,9.61670062259252,9.78752359417805,698934.100559324,0.0,1.0
2011-09-13,15.69,15.77,15.485,15.57,274500,9.92671268213662,9.97732689593974,9.79701375926613,9.85079136143195,433870.218461182,0.0,1.0
2011-09-14,15.91,16.02,15.43,15.74,500500,10.0659017700952,10.1354963140745,9.76221648727649,9.95834656576357,791082.128742519,0.0,1.0
2011-09-15,16.36,16.38,16.1595,16.29,156500,10.3506067227377,10.3632602761885,10.2237548493937,10.30631928566,247361.344951458,0.0,1.0
2011-09-16,16.43,16.45,16.2901,16.38,79500,10.3948941598155,10.4075477132663,10.3063825534273,10.3632602761885,125656.402067992,0.0,1.0
2011-09-19,15.75,15.87,15.54,15.72,361600,9.96467334248896,10.0405946631936,9.83181103125578,9.94569301231279,571539.05645014,0.0,1.0
2011-09-20,15.64,15.87,15.64,15.79,66500,9.89507879850968,10.0405946631936,9.89507879850968,9.98998044939052,105108.814308447,0.0,1.0
2011-09-21,15.3,15.78,15.28,15.74,179000,9.67996838984642,9.98365367266513,9.66731483639564,9.95834656576357,282924.47761221,0.0,1.0
2011-09-22,14.55,14.71,14.34,14.7,308300,9.20546013544219,9.30668856304842,9.072597824209,9.30036178632303,487293.946636001,0.0,1.0
2011-09-23,14.51,14.51,14.19,14.23,49800,9.18015302854063,9.18015302854063,8.97769617332815,9.00300328022971,78713.066955799,0.0,1.0
2011-09-26,14.94,14.96,14.51,14.55,122800,9.45220442773239,9.46485798118317,9.18015302854063,9.20546013544219,194095.675144019,0.0,1.0
2011-09-27,15.51,15.89,15.47,15.61,67800,9.81283070107961,10.0532482166444,9.78752359417805,9.87609846833351,107163.573084401,0.0,1.0
2011-09-28,15.21,15.74,15.2,15.6,121800,9.62302739931791,9.95834656576357,9.61670062259252,9.86977169160812,192515.091470207,0.0,1.0
2011-09-29,15.64,15.77,15.42,15.73,45900,9.89507879850968,9.97732689593974,9.7558897105511,9.95201978903818,72548.7906279353,0.0,1.0
2011-09-30,15.01,15.25,14.98,15.22,80000,9.49649186481012,9.64833450621947,9.47751153463395,9.6293541760433,126446.693904898,0.0,1.0
2011-10-03,14.17,14.66,14.17,14.56,45200,8.96504261987737,9.27505467942147,8.96504261987737,9.21178691216758,71442.3820562675,0.0,1.0
2011-10-04,14.52,14.56,13.8,13.97,194200,9.18647980526602,9.21178691216758,8.73095188103795,8.83850708536958,306949.34945414,0.0,1.0
2011-10-05,15.07,15.09,14.47,14.6,226800,9.53445252516246,9.54710607861324,9.15484592163907,9.23709401906913,358476.377220386,0.0,1.0
2011-10-06,15.49,15.5,15.03,15.1,95000,9.80017714762883,9.80650392435422,9.5091454182609,9.55343285533863,150155.449012066,0.0,1.0
2011-10-07,15.41,15.6844,15.368,15.58,16900,9.74956293382571,9.92316968717041,9.72299047157907,9.85711813815734,26711.8640874097,0.0,1.0
2011-10-10,15.71,15.7568,15.37,15.37,30900,9.93936623558741,9.96897555066223,9.72425582692415,9.72425582692415,48840.0355207669,0.0,1.0
2011-10-11,15.4,15.434,15.27,15.33,20200,9.74323615710032,9.76474719796665,9.66098805967025,9.69894872002259,31927.7902109868,0.0,1.0
2011-10-12,16.13,16.28,15.93,15.96,270300,10.2050908580538,10.2999925089346,10.078555323546,10.0975356537222,427231.767031174,0.0,1.0
2011-10-13,15.97,15.97,15.68,15.9,224500,10.1038624304475,10.1038624304475,9.92038590541124,10.0595749933698,354841.034770622,0.0,1.0
2011-10-14,16.16,16.23,16.03,16.18,61600,10.2240711882299,10.2683586253077,10.1418230907999,10.2367247416807,97363.954306772,0.0,1.0
2011-10-17,15.64,16.07,15.63,16.07,25800,9.89507879850968,10.1671301977014,9.88875202178429,10.1671301977014,40779.0587843296,0.0,1.0
2011-10-18,16.03,16.14,15.49,15.71,68600,10.1418230907999,10.2114176347792,9.80017714762883,9.93936623558741,108428.04002345,0.0,1.0
2011-10-19,15.54,15.84,15.52,15.84,34000,9.83181103125578,10.0216143330175,9.819157477805,10.0216143330175,53739.8449095817,0.0,1.0
2011-10-20,15.49,15.53,15.17,15.44,43300,9.80017714762883,9.82548425453039,9.59772029241635,9.76854326400188,68439.2730760261,0.0,1.0
2011-10-21,15.91,15.94,15.74,15.74,63900,10.0659017700952,10.0848821002714,9.95834656576357,9.95834656576357,100999.296756537,0.0,1.0
2011-10-24,16.12,16.2,15.9,15.9,41600,10.1987640813284,10.2493782951315,10.0595749933698,10.0595749933698,65752.2808305469,0.0,1.0
2011-10-25,15.92,16.2,15.92,16.19,72200,10.0722285468206,10.2493782951315,10.0722285468206,10.2430515184061,114118.14124917,0.0,1.0
2011-10-26,16.12,16.43,15.77,16.32,70500,10.1987640813284,10.3948941598155,9.97732689593974,10.3252996158362,111431.149003691,0.0,1.0
2011-10-27,17.44,17.5756,17.07,17.12,94100,11.0338986090798,11.1196897014761,10.7998078702404,10.8314417538674,148732.923705637,0.0,1.0
2011-10-28,16.99,17.02,16.884,16.9,26900,10.7491936564373,10.7681739866135,10.6821298231482,10.6922526659088,42517.700825522,0.0,1.0
2011-10-31,15.98,16.5406,15.97,16.54,106200,10.1101892071729,10.4648683103983,10.1038624304475,10.4644887037948,167857.986158753,0.0,1.0
2011-11-01,15.1,15.31,14.98,15.02,130900,9.55343285533863,9.68629516657181,9.47751153463395,9.50281864153551,206898.402901889,0.0,1.0
2011-11-02,15.58,15.69,15.46,15.59,42200,9.85711813815734,9.92671268213662,9.78119681745266,9.86344491488273,66700.6310348337,0.0,1.0
2011-11-03,16.07,16.17,15.77,15.92,126700,10.1671301977014,10.2303979649553,9.97732689593974,10.0722285468206,200259.951471883,0.0,1.0
2011-11-04,16.0,16.098,15.87,15.99,170400,10.1228427606237,10.1848451725325,10.0405946631936,10.1165159838983,269331.458017433,0.0,1.0
2011-11-07,15.935,15.95,15.6524,15.88,73300,10.0817187119087,10.0912088769968,9.90292400164916,10.046921439919,115856.783290363,0.0,1.0
2011-11-08,16.345,16.4,15.87,16.12,83800,10.3411165576497,10.3759138296393,10.0405946631936,10.1987640813284,132452.91186538,0.0,1.0
2011-11-09,15.03,15.47,15.0,15.47,91300,9.5091454182609,9.78752359417805,9.49016508808473,9.78752359417805,144307.289418965,0.0,1.0
2011-11-10,15.065,15.21,14.97,15.21,418200,9.53128913679976,9.62302739931791,9.47118475790856,9.62302739931791,661000.092387855,0.0,1.0
2011-11-11,15.585,15.65,15.34,15.34,101600,9.86028152652003,9.90140557523507,9.70527549674798,9.70527549674798,160587.301259221,0.0,1.0
2011-11-14,15.205,15.4,15.13,15.4,53100,9.61986401095522,9.74323615710032,9.5724131855148,9.74323615710032,83928.9930793761,0.0,1.0
2011-11-15,15.0,15.081,14.9,15.02,38000,9.49016508808473,9.54141197956038,9.42689732083083,9.50281864153551,60062.1796048266,0.0,1.0
2011-11-16,14.595,14.8501,14.58,14.7,77500,9.23393063070644,9.39532670497113,9.22444046561836,9.30036178632303,122495.23472037,0.0,1.0
2011-11-17,14.19,14.49,14.154,14.49,80500,8.97769617332815,9.16749947508985,8.95491977711675,9.16749947508985,127236.985741804,0.0,1.0
2011-11-18,14.25,14.38,14.21,14.38,55700,9.01565683368049,9.09790493111056,8.99034972677893,9.09790493111056,88038.5106312853,0.0,1.0
2011-11-21,13.67,13.83,13.58,13.82,88700,8.64870378360788,8.74993221121412,8.59176279307937,8.74360543448873,140197.771867056,0.0,1.0
2011-11-22,13.3,13.6,13.23,13.54,224900,8.41461304476846,8.60441634653015,8.37032560769073,8.56645568617781,355473.268240145,0.0,1.0
2011-11-23,13.03,13.32,13.03,13.32,33100,8.24379007318293,8.42726659821924,8.24379007318293,8.42726659821924,52317.3196031516,0.0,1.0
2011-11-25,13.03,13.1648,12.97,12.97,19700,8.24379007318293,8.32907502344119,8.20582941283059,8.20582941283059,31137.4983740812,0.0,1.0
2011-11-28,13.79,13.87,13.72,13.8,114700,8.72462510431256,8.77523931811568,8.68033766723483,8.73095188103795,181292.947386148,0.0,1.0
2011-11-29,13.9,13.98,13.7706,13.81,155800,8.79421964829185,8.84483386209497,8.7123511574653,8.73727865776334,246254.936379789,0.0,1.0
2011-11-30,14.74,14.74,14.45,14.49,92800,9.32566889322459,9.32566889322459,9.14219236818829,9.16749947508985,146678.164929682,0.0,1.0
2011-12-01,14.42,14.573,14.39,14.52,18500,9.12321203801212,9.22001172191058,9.10423170783595,9.18647980526602,29240.7979655077,0.0,1.0
2011-12-02,14.52,14.68,14.482,14.68,26300,9.18647980526602,9.28770823287225,9.16243805370953,9.28770823287225,41569.3506212352,0.0,1.0
2011-12-05,14.67,14.87,14.6,14.87,51600,9.28138145614686,9.40791699065466,9.23709401906913,9.40791699065466,81558.1175686593,0.0,1.0
2011-12-06,14.73,14.83,14.64,14.69,81500,9.3193421164992,9.3826098837531,9.26240112597069,9.29403500959764,128817.569415615,0.0,1.0
2011-12-07,14.895,14.96,14.62,14.71,76100,9.42373393246813,9.46485798118317,9.24974757251991,9.30668856304842,120282.417577034,0.0,1.0
2011-12-08,14.27,14.61,14.26,14.58,29600,9.02831038713127,9.24342079579452,9.02198361040588,9.22444046561836,46785.2767448123,0.0,1.0
2011-12-09,14.61,14.64,14.49,14.51,23800,9.24342079579452,9.26240112597069,9.16749947508985,9.18015302854063,37617.8914367072,0.0,1.0
2011-12-12,13.88,14.21,13.8,14.21,104200,8.78156609484107,8.99034972677893,8.73095188103795,8.99034972677893,164696.81881113,0.0,1.0
2011-12-13,13.58,14.12,13.52,14.01,42900,8.59176279307937,8.93340873625042,8.55380213272703,8.86381419227114,67807.0396065016,0.0,1.0
2011-12-14,13.43,13.62,13.42,13.55,20800,8.49686114219853,8.61706989998093,8.49053436547314,8.5727824629032,32876.1404152735,0.0,1.0
2011-12-15,13.5,13.69,13.48,13.69,28600,8.54114857927626,8.66135733705866,8.52849502582547,8.66135733705866,45204.693071001,0.0,1.0
2011-12-16,13.6,13.76,13.54,13.72,51100,8.60441634653015,8.70564477413639,8.56645568617781,8.68033766723483,80767.8257317537,0.0,1.0
2011-12-19,13.49,13.7775,13.49,13.73,33600,8.53482180255087,8.71671663340582,8.53482180255087,8.68666444396022,53107.6114400572,0.0,1.0
2011-12-20,13.93,13.98,13.72,13.72,68600,8.94658171807036,8.97869435883874,8.81170862684317,8.81170862684317,106811.520881755,0.210821,1.0
2011-12-21,13.94,14.01,13.83,13.99,31200,8.95300424622403,8.99796194329976,8.8823564365336,8.98511688699241,48579.0007508857,0.0,1.0
2011-12-22,14.24,14.24,14.05,14.05,47600,9.14568009083431,9.14568009083431,9.02365205591447,9.02365205591447,74114.1165301974,0.0,1.0
2011-12-23,14.28,14.28,14.17,14.23,94700,9.17137020344901,9.17137020344901,9.10072239375858,9.13925756268063,147449.723432977,0.0,1.0
2011-12-27,14.22,14.31,14.22,14.27,14400,9.13283503452696,9.19063778791004,9.13283503452696,9.16494767529533,22421.0772696395,0.0,1.0
2011-12-28,13.98,14.21,13.9406,14.21,36700,8.97869435883874,9.12641250637328,8.95338959791325,9.12641250637328,57142.6066524841,0.0,1.0
2011-12-29,14.18,14.2,13.93,13.95,95900,9.10714492191225,9.1199899782196,8.94658171807036,8.95942677437771,149318.14653878,0.0,1.0
2011-12-30,14.22,14.29,14.1402,14.17,62400,9.13283503452696,9.17779273160268,9.08158325986062,9.10072239375858,97158.0015017713,0.0,1.0
2012-01-03,14.6,14.71,14.49,14.52,26900,9.37689110436663,9.44753891405707,9.3062432946762,9.32551087913723,41883.8179550906,0.0,1.0
2012-01-04,14.43,14.47,14.3004,14.44,56900,9.26770812575415,9.29339823836885,9.18447216088251,9.27413065390782,88594.3956001729,0.0,1.0
2012-01-05,14.0,14.17,13.95,14.17,49600,8.99153941514609,9.10072239375858,8.95942677437771,9.10072239375858,77228.1550398695,0.0,1.0
2012-01-06,13.75,13.84,13.72,13.84,106700,8.83097621130419,8.88877896468728,8.81170862684317,8.88877896468728,166133.95449101,0.0,1.0
2012-01-09,13.73,13.79,13.66,13.79,130300,8.81813115499684,8.8566663239189,8.77317345792111,8.8566663239189,202879.608905141,0.0,1.0
2012-01-10,13.98,13.999,13.91,13.9597,40100,8.97869435883874,8.99089716233072,8.93373666176301,8.96565662668677,62436.4721189268,0.0,1.0
2012-01-11,13.96,13.98,13.85,13.91,40200,8.96584930253139,8.97869435883874,8.89520149284095,8.93373666176301,62592.1740444104,0.0,1.0
2012-01-12,14.23,14.25,14.1202,14.17,43000,9.13925756268063,9.15210261898798,9.06873820355327,9.10072239375858,66951.8279579514,0.0,1.0
2012-01-13,14.0,14.1,13.92,14.1,57100,8.99153941514609,9.05576469668284,8.94015918991668,9.05576469668284,88905.7994511401,0.0,1.0
2012-01-17,14.27,14.36,14.23,14.26,67400,9.16494767529533,9.22275042867841,9.13925756268063,9.15852514714166,104943.097775952,0.0,1.0
2012-01-18,14.64,14.64,14.36,14.39,11900,9.40258121698134,9.40258121698134,9.22275042867841,9.24201801313944,18528.5291325493,0.0,1.0
2012-01-19,14.93,14.94,14.79,14.84,43600,9.58883453343794,9.59525706159161,9.49891913928647,9.53103178005485,67886.039510853,0.0,1.0
2012-01-20,15.08,15.1,14.95,14.95,47100,9.68517245574307,9.69801751205042,9.60167958974529,9.60167958974529,73335.6069027794,0.0,1.0
2012-01-23,15.56,15.6,15.41,15.44,130800,9.99345380711951,10.0191439197342,9.89711588481437,9.9163834692754,203658.118532559,0.0,1.0
2012-01-24,15.29,15.31,15.15,15.18,294200,9.82004554697026,9.83289060327762,9.7301301528188,9.74939773727983,458075.064772775,0.0,1.0
2012-01-25,15.58,15.62,15.15,15.21,35200,10.0062988634269,10.0319889760416,9.7301301528188,9.76866532174086,54807.0777702298,0.0,1.0
2012-01-26,15.82,15.99,15.78,15.98,65800,10.1604395391151,10.2696225177276,10.1347494265004,10.2631999895739,102451.866968214,0.0,1.0
2012-01-27,16.0,16.01,15.82,15.83,15800,10.2760450458812,10.2824675740349,10.1604395391151,10.1668620672688,24600.9042264102,0.0,1.0
2012-01-30,15.54,15.56,15.3905,15.49,205500,9.98060875081216,9.99345380711951,9.8845919549147,9.94849611004378,319967.456868814,0.0,1.0
2012-01-31,15.71,15.82,15.511,15.74,1108700,10.0897917294246,10.1604395391151,9.9619834191665,10.1090593138857,1726267.24783677,0.0,1.0
2012-02-01,16.01,16.14,15.94,15.94,30200,10.2824675740349,10.3659604400327,10.2375098769592,10.2375098769592,47021.9814960497,0.0,1.0
2012-02-02,16.26,16.28,16.097,16.1195,80500,10.4430307778768,10.4558758341842,10.3383435689719,10.3527942573177,125340.050014305,0.0,1.0
2012-02-03,16.63,16.64,16.32,16.36,195800,10.6806643195628,10.6870868477165,10.4815659467989,10.5072560594136,304864.370096905,0.0,1.0
2012-02-06,16.62,16.66,16.46,16.5,592200,10.6742417914091,10.6999319040238,10.5714813409503,10.597171453565,922066.80271393,0.0,1.0
2012-02-07,16.79,16.85,16.495,16.55,117200,10.7834247700216,10.8219599389437,10.5939601894882,10.6292840943334,182482.656666789,0.0,1.0
2012-02-08,16.97,16.98,16.82,16.9,231900,10.8990302767878,10.9054528049415,10.8026923544827,10.8540725797121,361072.765196487,0.0,1.0
2012-02-09,16.96,17.0,16.8308,16.96,76700,10.8926077486341,10.9182978612488,10.8096286848886,10.8926077486341,119423.376845928,0.0,1.0
2012-02-10,16.32,16.38,16.241,16.35,226500,10.4815659467989,10.5201011157209,10.4308279743848,10.5008335312599,352664.861220371,0.0,1.0
2012-02-13,16.52,16.619,16.48,16.55,333900,10.6100165098724,10.6735995385938,10.5843263972577,10.6292840943334,519888.729189766,0.0,1.0
2012-02-14,16.2,16.36,16.07,16.35,213000,10.4044956089548,10.5072560594136,10.321002742957,10.5008335312599,331645.101280084,0.0,1.0
2012-02-15,16.19,16.37,16.12,16.36,237300,10.3980730808011,10.5136785875672,10.3531153837254,10.5072560594136,369480.669172601,0.0,1.0
2012-02-16,16.38,16.38,16.0,16.07,125100,10.5201011157209,10.5201011157209,10.2760450458812,10.321002742957,194783.108779994,0.0,1.0
2012-02-17,16.52,16.549,16.4203,16.49,77200,10.6100165098724,10.628641841518,10.5459839041802,10.5907489254114,120201.886473345,0.0,1.0
2012-02-21,16.56,16.68,16.5,16.63,54300,10.6357066224871,10.7127769603312,10.597171453565,10.6806643195628,84546.145537599,0.0,1.0
2012-02-22,16.41,16.51,16.3996,16.49,70000,10.539368700182,10.6035939817187,10.5326892709021,10.5907489254114,108991.347838525,0.0,1.0
2012-02-23,16.59,16.59,16.367,16.441,40800,10.6549742069481,10.6549742069481,10.5117518291211,10.5592785374583,63526.3855973121,0.0,1.0
2012-02-24,16.91,16.9599,16.84,16.86,84000,10.8604951078657,10.8925435233526,10.81553741079,10.8283824670974,130789.617406231,0.0,1.0
2012-02-27,16.73,16.77,16.6105,16.68,35300,10.7448896010996,10.7705797137143,10.6681403896631,10.7127769603312,54962.7796957135,0.0,1.0
2012-02-28,16.86,16.88,16.71,16.74,402800,10.8283824670974,10.8412275234047,10.7320445447922,10.7513121292533,627167.35584797,0.0,1.0
2012-02-29,16.68,16.96,16.64,16.9,122100,10.7127769603312,10.8926077486341,10.6870868477165,10.8540725797121,190112.051015485,0.0,1.0
2012-03-01,16.91,16.922,16.72,16.72,62000,10.8604951078657,10.8682021416502,10.7384670729459,10.7384670729459,96535.1937998373,0.0,1.0
2012-03-02,16.7,16.72,16.61,16.7,99400,10.7256220166385,10.7384670729459,10.6678192632555,10.7256220166385,154767.713930707,0.0,1.0
2012-03-05,16.55,16.58,16.451,16.58,127100,10.6292840943334,10.6485516787944,10.565701065612,10.6485516787944,197897.147289666,0.0,1.0
2012-03-06,15.68,15.97,15.5965,15.95,139200,10.0705241449636,10.2567774614202,10.0168960348804,10.2439324051129,216737.080273183,0.0,1.0
2012-03-07,15.85,15.91,15.73,15.79,219000,10.1797071235761,10.2182422924982,10.102636785732,10.1411719546541,340987.216809102,0.0,1.0
2012-03-08,16.27,16.33,16.05,16.11,71400,10.4494533060305,10.4879884749525,10.3081576866496,10.3466928555717,111171.174795296,0.0,1.0
2012-03-09,16.11,16.206,16.0703,16.2,46900,10.3466928555717,10.408349125847,10.3211954188016,10.4044956089548,73024.203051812,0.0,1.0
2012-03-12,16.03,16.07,15.9901,16.05,61200,10.2953126303423,10.321002742957,10.2696867430091,10.3081576866496,95289.5783959678,0.0,1.0
2012-03-13,16.31,16.31,16.0108,16.07,15000,10.4751434186452,10.4751434186452,10.2829813762872,10.321002742957,23355.2888225412,0.0,1.0
2012-03-14,16.22,16.41,16.15,16.35,31400,10.4173406652621,10.539368700182,10.3723829681864,10.5008335312599,48890.4046018529,0.0,1.0
2012-03-15,16.42,16.4528,16.26,16.29,58800,10.5457912283356,10.5668571206797,10.4430307778768,10.4622983623378,91552.7321843617,0.0,1.0
2012-03-16,16.61,16.65,16.51,16.51,30400,10.6678192632555,10.6935093758702,10.6035939817187,10.6035939817187,47333.3853470167,0.0,1.0
2012-03-19,16.78,16.8672,16.59,16.59,12500,10.777002241868,10.833006687368,10.6549742069481,10.6549742069481,19462.7406854509,0.0,1.0
2012-03-20,16.66,16.69,16.57,16.6,63100,10.6999319040238,10.7191994884849,10.6421291506408,10.6613967351018,98247.914980157,0.0,1.0
2012-03-21,16.48,16.59,16.44,16.56,35200,10.5843263972577,10.6549742069481,10.558636284643,10.6357066224871,54807.0777702299,0.0,1.0
2012-03-22,16.24,16.27,16.181,16.26,243200,10.4301857215695,10.4494533060305,10.3922928054628,10.4430307778768,378667.082776133,0.0,1.0
2012-03-23,16.36,16.4,16.237,16.24,71200,10.5072560594136,10.5329461720283,10.4282589631234,10.4301857215695,110859.770944329,0.0,1.0
2012-03-26,16.69,16.71,16.48,16.54,121200,10.7191994884849,10.7320445447922,10.5843263972577,10.6228615661797,188710.733686132,0.0,1.0
2012-03-27,16.53,16.74,16.52,16.74,33900,10.6164390380261,10.7513121292533,10.6100165098724,10.7513121292533,52782.9527389429,0.0,1.0
2012-03-28,16.36,16.55,16.27,16.55,70300,10.5072560594136,10.6292840943334,10.4494533060305,10.6292840943334,109458.453614976,0.0,1.0
2012-03-29,16.35,16.35,16.16,16.18,27400,10.5008335312599,10.5008335312599,10.3788054963401,10.3916505526474,42662.3275825086,0.0,1.0
2012-03-30,16.42,16.45,16.3,16.44,33100,10.5457912283356,10.5650588127967,10.4687208904915,10.558636284643,51537.3373350744,0.0,1.0
2012-04-02,16.45,16.5,16.23,16.26,54700,10.5650588127967,10.597171453565,10.4237631934158,10.4430307778768,85168.9532395332,0.0,1.0
2012-04-03,16.18,16.452,16.11,16.44,40300,10.3916505526474,10.5663433184274,10.3466928555717,10.558636284643,62747.875969894,0.0,1.0
2012-04-04,15.8,15.94,15.7,15.94,208500,10.1475944828077,10.2375098769592,10.083369201271,10.2375098769592,324638.514633323,0.0,1.0
2012-04-05,15.37,15.62,15.32,15.54,328600,9.87142577219967,10.0319889760416,9.83931313143129,9.98060875081216,511636.527139136,0.0,1.0
2012-04-09,15.28,15.3003,15.14,15.17,54500,9.81362301881659,9.82666075096855,9.72370762466513,9.74297520912615,84857.5493885663,0.0,1.0
2012-04-10,14.974,15.32,14.96,15.3,1185300,9.61709365731411,9.83931313143129,9.60810211789896,9.82646807512394,1845534.92275721,0.0,1.0
2012-04-11,15.4,15.5771,15.39,15.51,110900,9.8906933566607,10.0044363302623,9.88427082850702,9.96134116635113,172673.435361321,0.0,1.0
2012-04-12,15.79,15.81,15.55,15.55,24600,10.1411719546541,10.1540170109614,9.98703127896583,9.98703127896583,38302.6736689674,0.0,1.0
2012-04-13,15.34,15.64,15.34,15.64,20400,9.85215818773864,10.0448340323489,9.85215818773864,10.0448340323489,31763.192798656,0.0,1.0
2012-04-16,15.42,15.5,15.32,15.48,34700,9.90353841296805,9.95491863819746,9.83931313143129,9.9420735818901,54028.5681428119,0.0,1.0
2012-04-17,15.58,15.626,15.405,15.49,313400,10.0062988634269,10.0358424929338,9.89390462073753,9.94849611004378,487969.834465625,0.0,1.0
2012-04-18,15.4019,15.53,15.34,15.4,46400,9.89191363700989,9.97418622265848,9.85215818773864,9.8906933566607,72245.6934243941,0.0,1.0
2012-04-19,15.36,15.5,15.2703,15.41,32700,9.86500324404599,9.95491863819746,9.80739316650752,9.89711588481437,50914.5296331398,0.0,1.0
2012-04-20,15.61,15.6894,15.56,15.56,9900,10.0255664478879,10.0765613214281,9.99345380711951,9.99345380711951,15414.4906228772,0.0,1.0
2012-04-23,15.36,15.36,15.19,15.33,29800,9.86500324404599,9.86500324404599,9.7558202654335,9.84573565958497,46399.1737941152,0.0,1.0
2012-04-24,15.53,15.63,15.46,15.46,37400,9.97418622265848,10.0384115041952,9.92922852558275,9.92922852558275,58232.5201308694,0.0,1.0
2012-04-25,15.82,15.86,15.756,15.83,74800,10.1604395391151,10.1861296517298,10.1193353589316,10.1668620672688,116465.040261739,0.0,1.0
2012-04-26,15.93,15.98,15.75,15.78,147400,10.2310873488055,10.2631999895739,10.1154818420393,10.1347494265004,229504.638162838,0.0,1.0
2012-04-27,16.05,16.13,16.0,16.06,11900,10.3081576866496,10.359537911879,10.2760450458812,10.3145802148033,18528.5291325494,0.0,1.0
2012-04-30,16.11,16.11,15.99,16.04,67000,10.3466928555717,10.3466928555717,10.2696225177276,10.3017351584959,104320.290074017,0.0,1.0
2012-05-01,16.224,16.312,16.13,16.13,14700,10.4199096765236,10.4764279242759,10.359537911879,10.359537911879,22888.1830460903,0.0,1.0
2012-05-02,15.98,15.99,15.83,15.91,40000,10.2631999895739,10.2696225177276,10.1668620672688,10.2182422924982,62280.7701934431,0.0,1.0
2012-05-03,15.75,15.96,15.72,15.96,106900,10.1154818420393,10.2503549332665,10.0962142575783,10.2503549332665,166445.358341978,0.0,1.0
2012-05-04,15.61,15.7995,15.59,15.78,34300,10.0255664478879,10.1472733564,10.0127213915805,10.1347494265004,53405.7604408775,0.0,1.0
2012-05-07,15.82,15.84,15.61,15.66,62000,10.1604395391151,10.1732845954224,10.0255664478879,10.0576790886563,96535.1937998367,0.0,1.0
2012-05-08,15.7,15.7,15.5,15.64,24700,10.083369201271,10.083369201271,9.95491863819746,10.0448340323489,38458.375594451,0.0,1.0
2012-05-09,15.08,15.18,15.022,15.17,32000,9.68517245574307,9.74939773727983,9.64792179245175,9.74297520912615,49824.6161547546,0.0,1.0
2012-05-10,15.15,15.24,15.13,15.18,75200,9.7301301528188,9.78793290620188,9.71728509651145,9.74939773727983,117087.847963673,0.0,1.0
2012-05-11,15.07,15.171,15.0,15.0,382000,9.6787499275894,9.74361746194152,9.63379223051367,9.63379223051367,594781.355347382,0.0,1.0
2012-05-14,14.53,14.71,14.53,14.71,69900,9.3319334072909,9.44753891405707,9.3319334072909,9.44753891405707,108835.645913042,0.0,1.0
2012-05-15,14.17,14.33,14.14,14.33,549500,9.10072239375858,9.20348284421739,9.08145480929755,9.20348284421739,855582.080532425,0.0,1.0
2012-05-16,14.16,14.364,14.148,14.33,52900,9.0942998656049,9.22531943993989,9.08659283182049,9.20348284421739,82366.3185808286,0.0,1.0
2012-05-17,13.94,14.1699,13.928,14.06,58700,8.95300424622403,9.10065816847704,8.94529721243962,9.03007458406814,91397.0302588779,0.0,1.0
2012-05-18,14.08,14.247,14.06,14.16,60300,9.04291964037549,9.15017586054188,9.03007458406814,9.0942998656049,93888.2610666156,0.0,1.0
2012-05-21,14.48,14.51,14.21,14.22,254500,9.29982076652253,9.31908835098355,9.12641250637328,9.13283503452696,396261.400355782,0.0,1.0
2012-05-22,14.56,14.73,14.48,14.65,149000,9.35120099175193,9.46038397036442,9.29982076652253,9.40900374513501,231995.868970576,0.0,1.0
2012-05-23,14.38,14.43,14.14,14.43,50000,9.23559548498577,9.26770812575415,9.08145480929755,9.26770812575415,77850.962741804,0.0,1.0
2012-05-24,14.15,14.36,14.1,14.36,45400,9.08787733745122,9.22275042867841,9.05576469668284,9.22275042867841,70688.6741695581,0.0,1.0
2012-05-25,14.09,14.2,14.08,14.14,25400,9.04934216852917,9.1199899782196,9.04291964037549,9.08145480929755,39548.2890728364,0.0,1.0
2012-05-29,14.2,14.2599,14.06,14.18,19400,9.1199899782196,9.15846092186012,9.03007458406814,9.10714492191225,30206.17354382,0.0,1.0
2012-05-30,13.73,13.98,13.73,13.98,68300,8.81813115499684,8.97869435883874,8.81813115499684,8.97869435883874,106344.415105304,0.0,1.0
2012-05-31,13.88,13.92,13.68,13.82,113200,8.91446907730198,8.94015918991668,8.78601851422846,8.87593390837992,176254.579647444,0.0,1.0
2012-06-01,13.55,13.74,13.53,13.68,47100,8.70252564823068,8.82455368315052,8.68968059192333,8.78601851422846,73335.6069027793,0.0,1.0
2012-06-04,13.73,13.75,13.61,13.65,43300,8.81813115499684,8.83097621130419,8.74106081715273,8.76675092976744,67418.9337344023,0.0,1.0
2012-06-05,13.76,13.8105,13.63,13.69,149200,8.83739873945787,8.86983250663393,8.75390587346008,8.79244104238214,232307.272821543,0.0,1.0
2012-06-06,14.11,14.11,13.94,13.95,36100,9.06218722483652,9.06218722483652,8.95300424622403,8.95942677437771,56208.3950995825,0.0,1.0
2012-06-07,14.02,14.34,14.02,14.32,78800,9.00438447145344,9.20990537237106,9.00438447145344,9.19706031606371,122693.117281083,0.0,1.0
2012-06-08,14.08,14.11,13.91,13.91,32400,9.04291964037549,9.06218722483652,8.93373666176301,8.93373666176301,50447.423856689,0.0,1.0
2012-06-11,13.86,14.21,13.86,14.21,34200,8.90162402099463,9.12641250637328,8.90162402099463,9.12641250637328,53250.0585153939,0.0,1.0
2012-06-12,13.91,13.91,13.78,13.88,155100,8.93373666176301,8.93373666176301,8.85024379576522,8.91446907730198,241493.686425076,0.0,1.0
2012-06-13,13.86,13.95,13.76,13.83,116700,8.90162402099463,8.95942677437771,8.83739873945787,8.8823564365336,181704.14703937,0.0,1.0
2012-06-14,14.0,14.04,13.84,13.8799,11000,8.99153941514609,9.01722952776079,8.88877896468728,8.91440485202044,17127.2118031969,0.0,1.0
2012-06-15,14.32,14.32,14.1801,14.19,167300,9.19706031606371,9.19706031606371,9.10720914719379,9.11356745006593,260489.321334076,0.0,1.0
2012-06-18,14.15,14.23,14.12,14.22,47400,9.08787733745122,9.13925756268063,9.0686097529902,9.13283503452696,73802.7126792302,0.0,1.0
2012-06-19,14.53,14.626,14.34,14.35,234600,9.3319334072909,9.39358967756619,9.20990537237106,9.21632790052474,365276.717184544,0.0,1.0
2012-06-20,14.63,14.73,14.47,14.62,61000,9.39615868882766,9.46038397036442,9.29339823836885,9.38973616067399,94978.1745450009,0.0,1.0
2012-06-21,13.88,14.25,13.87,14.25,63600,9.09589971736798,9.33836966660618,9.08934647549668,9.33836966660618,97051.2019074283,0.282491,1.0
2012-06-22,13.91,14.07,13.82,14.07,29100,9.11555944298189,9.22041131292273,9.05658026614017,9.22041131292273,44405.5027595309,0.0,1.0
2012-06-25,13.559,13.66,13.511,13.66,13200,8.88554065329917,8.95172839619933,8.85408509231692,8.95172839619933,20142.7022826738,0.0,1.0
2012-06-26,13.48,13.54,13.376,13.54,14800,8.83377004251588,8.87308949374369,8.76561632705433,8.87308949374369,22584.2419533009,0.0,1.0
2012-06-27,13.565,13.57,13.42,13.47,34100,8.88947259842195,8.8927492193576,8.79445059128806,8.82721680064458,52035.3142302406,0.0,1.0
2012-06-28,13.59,13.59,13.36,13.45,101400,8.90585570310021,8.90585570310021,8.75513114006025,8.81411031690197,154732.576625994,0.0,1.0
2012-06-29,14.39,14.39,14.13,14.19,22300,9.43011505280441,9.43011505280441,9.25973076415055,9.29905021537836,34028.9591593656,0.0,1.0
2012-07-02,14.55,14.57,14.35,14.43,76700,9.53496692274526,9.54807340648786,9.4039020853192,9.45632802028962,117041.307960688,0.0,1.0
2012-07-03,14.59,14.59,14.4901,14.57,15000,9.56117989023046,9.56117989023046,9.49571300393615,9.54807340648786,22889.4344121293,0.0,1.0
2012-07-05,14.16,14.1908,14.04,14.1,11700,9.27939048976445,9.29957447472807,9.20075158730882,9.24007103853664,17853.7588414609,0.0,1.0
2012-07-06,13.79,13.9265,13.74,13.91,21500,9.03692054052626,9.12637229206954,9.00415433116975,9.11555944298189,32808.189324052,0.0,1.0
2012-07-09,13.86,13.86,13.75,13.82,194700,9.08279323362538,9.08279323362538,9.01070757304105,9.05658026614017,297104.858669438,0.0,1.0
2012-07-10,13.75,13.9145,13.726,13.9,13200,9.01070757304105,9.11850840182398,8.99497979254992,9.10900620111059,20142.7022826738,0.0,1.0
2012-07-11,13.81,13.85,13.7,13.77,23100,9.05002702426886,9.07623999175407,8.97794136368453,9.02381405678365,35249.7289946792,0.0,1.0
2012-07-12,13.63,13.65,13.54,13.61,39000,8.93206867058542,8.94517515432802,8.87308949374369,8.91896218684281,59512.5294715362,0.0,1.0
2012-07-13,13.83,13.85,13.74,13.75,73700,9.06313350801147,9.07623999175407,9.00415433116975,9.01070757304105,112463.421078262,0.0,1.0
2012-07-16,13.8,13.832,13.71,13.73,17400,9.04347378239756,9.06444415638573,8.98449460555584,8.99760108929844,26551.74391807,0.0,1.0
2012-07-17,13.98,13.99,13.76,13.9,29400,9.16143213608101,9.16798537795231,9.01726081491235,9.10900620111059,44863.2914477735,0.0,1.0
2012-07-18,13.9932,14.0046,13.93,13.93,15200,9.17008241535113,9.17755311108441,9.12866592672449,9.12866592672449,23194.6268709577,0.0,1.0
2012-07-19,14.11,14.15,13.97,13.97,10900,9.24662428040794,9.27283724789315,9.15487889420971,9.15487889420971,16632.9890061473,0.0,1.0
2012-07-20,13.67,13.78,13.63,13.73,306100,8.95828163807063,9.03036729865496,8.93206867058542,8.99760108929844,467097.058236852,0.0,1.0
2012-07-23,13.22,13.28,13.0835,13.13,217200,8.66338575386201,8.70270520508983,8.57393400231873,8.60440657702029,331439.010287633,0.0,1.0
2012-07-24,13.07,13.18,12.94,13.18,94300,8.56508712579247,8.6371727863768,8.47989498146554,8.6371727863768,143898.244337586,0.0,1.0
2012-07-25,13.19,13.29,13.1703,13.25,40200,8.6437260282481,8.70925844696113,8.63081614176164,8.68304547947592,61343.6842245066,0.0,1.0
2012-07-26,13.74,13.765,13.6102,13.66,50400,9.00415433116975,9.020537435848,8.91909325168024,8.95172839619933,76908.4996247545,0.0,1.0
2012-07-27,14.06,14.098,13.82,13.85,41100,9.21385807105143,9.23876039016238,9.05658026614017,9.07623999175407,62717.0502892343,0.0,1.0
2012-07-30,14.08,14.09,13.92,13.95,56100,9.22696455479403,9.23351779666534,9.12211268485319,9.1417724104671,85606.4847013637,0.0,1.0
2012-07-31,14.06,14.12,13.92,13.95,37900,9.21385807105143,9.25317752227924,9.12211268485319,9.1417724104671,57833.9709479801,0.0,1.0
2012-08-01,13.91,14.05,13.9,13.97,9900,9.11555944298189,9.20730482918013,9.10900620111059,9.15487889420971,15107.0267120053,0.0,1.0
2012-08-02,13.5,13.77,13.46,13.76,84800,8.84687652625848,9.02381405678365,8.82066355877327,9.01726081491235,129401.602543238,0.0,1.0
2012-08-03,14.21,14.24,14.07,14.07,64000,9.31215669912097,9.33181642473487,9.22041131292273,9.22041131292273,97661.586825085,0.0,1.0
2012-08-06,14.42,14.46,14.31,14.31,32700,9.44977477841832,9.47598774590353,9.37768911783399,9.37768911783399,49898.9670184419,0.0,1.0
2012-08-07,14.5,14.58,14.47,14.47,30600,9.50220071338874,9.55462664835916,9.48254098777483,9.48254098777483,46694.4462007438,0.0,1.0
2012-08-08,14.41,14.47,14.21,14.21,37300,9.44322153654702,9.48254098777483,9.31215669912097,9.31215669912097,56918.3935714949,0.0,1.0
2012-08-09,14.4,14.45,14.32,14.42,12300,9.43666829467572,9.46943450403223,9.3842423597053,9.44977477841832,18769.336217946,0.0,1.0
2012-08-10,14.44,14.45,14.26,14.26,40700,9.46288126216093,9.46943450403223,9.34492290847748,9.34492290847748,62106.6653715775,0.0,1.0
2012-08-13,14.43,14.44,14.36,14.39,18800,9.45632802028962,9.46288126216093,9.4104553271905,9.43011505280441,28688.0911298688,0.0,1.0
2012-08-14,14.42,14.48,14.4,14.4618,12700,9.44977477841832,9.48909422964614,9.43666829467572,9.47716732944037,19379.7211356028,0.0,1.0
2012-08-15,14.39,14.45,14.38,14.42,23000,9.43011505280441,9.46943450403223,9.42356181093311,9.44977477841832,35097.132765265,0.0,1.0
2012-08-16,14.65,14.73,14.54,14.54,89100,9.60049934145828,9.6529252764287,9.52841368087395,9.52841368087395,135963.240408048,0.0,1.0
2012-08-17,14.85,14.85,14.71,14.75,76700,9.73156417888433,9.73156417888433,9.6398187926861,9.66603176017131,117041.307960688,0.0,1.0
2012-08-20,14.64,14.669,14.58,14.63,43600,9.59394609958698,9.61295050101376,9.55462664835916,9.58739285771568,66531.9560245892,0.0,1.0
2012-08-21,14.7,14.81,14.66,14.74,14700,9.63326555081479,9.70535121139912,9.60705258332958,9.6594785183,22431.6457238867,0.0,1.0
2012-08-22,14.77,14.81,14.6101,14.63,17900,9.67913824391391,9.70535121139912,9.57435190639178,9.58739285771568,27314.725065141,0.0,1.0
2012-08-23,14.64,14.76,14.63,14.72,27300,9.59394609958698,9.67258500204261,9.58739285771568,9.6463720345574,41658.7706300753,0.0,1.0
2012-08-24,14.45,14.51,14.41,14.41,15500,9.46943450403223,9.50875395526004,9.44322153654702,9.44322153654702,23652.4155592003,0.0,1.0
2012-08-27,14.51,14.6195,14.47,14.58,22000,9.50875395526004,9.58051195375081,9.48254098777483,9.55462664835916,33571.170471123,0.0,1.0
2012-08-28,14.51,14.5799,14.5,14.5799,12400,9.50875395526004,9.55456111594045,9.50220071338874,9.55456111594045,18921.9324473602,0.0,1.0
2012-08-29,14.47,14.51,14.44,14.49,20500,9.48254098777483,9.50875395526004,9.46288126216093,9.49564747151744,31282.2270299101,0.0,1.0
2012-08-30,14.18,14.41,14.17,14.41,18500,9.29249697350706,9.44322153654702,9.28594373163576,9.44322153654702,28230.3024416262,0.0,1.0
2012-08-31,14.47,14.5398,14.4088,14.5,37500,9.48254098777483,9.52828261603653,9.44243514752246,9.50220071338874,57223.5860303233,0.0,1.0
2012-09-04,14.53,14.56,14.43,14.52,49100,9.52186043900265,9.54152016461656,9.45632802028962,9.51530719713135,74924.74864237,0.0,1.0
2012-09-05,14.54,14.61,14.52,14.58,40300,9.52841368087395,9.57428637397307,9.51530719713135,9.55462664835916,61496.2804539208,0.0,1.0
2012-09-06,15.15,15.16,14.72,14.72,110700,9.92816143502341,9.93471467689471,9.6463720345574,9.6463720345574,168924.025961514,0.0,1.0
2012-09-07,15.47,15.47,15.32,15.35,178700,10.1378651749051,10.1378651749051,10.0395665468356,10.0592262724495,272689.461963167,0.0,1.0
2012-09-10,15.31,15.48,15.27,15.38,111400,10.0330133049643,10.1444184167764,10.006800337479,10.0788859980634,169992.199567413,0.0,1.0
2012-09-11,15.59,15.61,15.41,15.41,30500,10.2165040773607,10.2296105611033,10.0985457236773,10.0985457236773,46541.8499713297,0.0,1.0
2012-09-12,15.73,15.79,15.7,15.78,86600,10.308249463559,10.3475689147868,10.2885897379451,10.3410156729155,132148.334672693,0.0,1.0
2012-09-13,16.02,16.08,15.59,15.59,116000,10.4982934778267,10.5376129290545,10.2165040773607,10.2165040773607,177011.626120467,0.0,1.0
2012-09-14,16.42,16.52,16.39,16.39,46800,10.7604231526788,10.8259555713919,10.7407634270649,10.7407634270649,71415.0353658437,0.0,1.0
2012-09-17,16.31,16.43,16.28,16.3179,15000,10.6883374920945,10.7669763945501,10.6686777664806,10.6935145531728,22889.4344121293,0.0,1.0
2012-09-18,16.07,16.12,16.016,16.12,48000,10.5310596871832,10.5638258965398,10.4956721810782,10.5638258965398,73246.1901188141,0.0,1.0
2012-09-19,16.09,16.15,16.0,16.03,182100,10.5441661709259,10.5834856221537,10.4851869940841,10.504846719698,277877.733763249,0.0,1.0
2012-09-20,15.88,15.89,15.65,15.75,39700,10.4065480916285,10.4131013334998,10.2558235285885,10.3213559473016,60580.7030774356,0.0,1.0
2012-09-21,15.92,16.0,15.92,15.98,4200,10.4327610591137,10.4851869940841,10.4327610591137,10.4720805103415,6409.04163539621,0.0,1.0
2012-09-24,15.81,15.83,15.66,15.66,11800,10.3606753985294,10.373781882272,10.2623767704598,10.2623767704598,18006.355070875,0.0,1.0
2012-09-25,15.54,15.794,15.51,15.73,170400,10.1837378680042,10.3501902115353,10.1640781423903,10.308249463559,260023.974921789,0.0,1.0
2012-09-26,15.38,15.41,15.32,15.38,21700,10.0788859980634,10.0985457236773,10.0395665468356,10.0788859980634,33113.3817828803,0.0,1.0
2012-09-27,15.65,15.6724,15.38,15.44,20500,10.2558235285885,10.2705027903803,10.0788859980634,10.1182054492912,31282.2270299102,0.0,1.0
2012-09-28,15.33,15.4725,15.3,15.47,37300,10.0461197887069,10.1395034853729,10.0264600630929,10.1378651749051,56918.3935714946,0.0,1.0
2012-10-01,15.5,15.65,15.47,15.55,27700,10.157524900519,10.2558235285885,10.1378651749051,10.1902911098755,42269.1555477321,0.0,1.0
2012-10-02,15.66,15.74,15.5817,15.74,30600,10.2623767704598,10.3148027054303,10.2110648866075,10.3148027054303,46694.446200744,0.0,1.0
2012-10-03,15.74,15.8,15.63,15.72,66000,10.3148027054303,10.3541221566581,10.2427170448459,10.3016962216877,100713.511413369,0.0,1.0
2012-10-04,15.98,15.98,15.82,15.85,14100,10.4720805103415,10.4720805103415,10.3672286404007,10.3868883660146,21516.0683474016,0.0,1.0
2012-10-05,16.01,16.2,16.0,16.11,30300,10.4917402359554,10.6162518315102,10.4851869940841,10.5572726546685,46236.6575125014,0.0,1.0
2012-10-08,15.97,16.02,15.95,15.96,13900,10.4655272684702,10.4982934778267,10.4524207847276,10.4589740265989,21210.8758885732,0.0,1.0
2012-10-09,15.63,15.82,15.6,15.75,183700,10.2427170448459,10.3672286404007,10.223057319232,10.3213559473016,280319.273433878,0.0,1.0
2012-10-10,15.59,15.69,15.5601,15.66,81100,10.2165040773607,10.2820364960737,10.1969098841655,10.2623767704598,123755.542054913,0.0,1.0
2012-10-11,15.84,15.97,15.84,15.88,67300,10.3803351241433,10.4655272684702,10.3803351241433,10.4065480916285,102697.262395753,0.0,1.0
2012-10-12,15.88,15.99,15.86,15.93,81000,10.4065480916285,10.4786337522128,10.3934416078859,10.439314300985,123602.945825498,0.0,1.0
2012-10-15,16.13,16.15,15.94,16.01,63200,10.5703791384111,10.5834856221537,10.4458675428563,10.4917402359554,96440.8169897712,0.0,1.0
2012-10-16,16.41,16.43,16.22,16.31,68800,10.7538699108075,10.7669763945501,10.6293583152528,10.6883374920945,104986.205836967,0.0,1.0
2012-10-17,16.6785,16.7,16.561,16.57,178900,10.929824455052,10.9439139250753,10.8528238630642,10.8587217807484,272994.654421996,0.0,1.0
2012-10-18,16.62,16.72,16.5414,16.62,227400,10.8914879901049,10.9570204088179,10.8399795089964,10.8914879901049,347003.82568788,0.0,1.0
2012-10-19,16.29,16.42,16.242,16.4,62100,10.6752310083519,10.7604231526788,10.6437754473697,10.7473166689362,94762.2584662154,0.0,1.0
2012-10-22,16.452,16.47,16.31,16.38,99500,10.781393526667,10.7931893620353,10.6883374920945,10.7342101851936,151833.248267125,0.0,1.0
2012-10-23,15.99,16.045,15.9,16.01,17800,10.4786337522128,10.514676582505,10.4196545753711,10.4917402359554,27162.1288357269,0.0,1.0
2012-10-24,15.85,16.02,15.85,16.02,27900,10.3868883660146,10.4982934778267,10.3868883660146,10.4982934778267,42574.3480065605,0.0,1.0
2012-10-25,15.92,16.0203,15.91,16.0203,115100,10.4327610591137,10.4984900750829,10.4262078172424,10.4984900750829,175638.260055739,0.0,1.0
2012-10-26,15.994,16.02,15.9075,15.98,53800,10.4812550489613,10.4982934778267,10.4245695067746,10.4720805103415,82096.7714248375,0.0,1.0
2012-10-31,16.22,16.26,16.12,16.2,40800,10.6293583152528,10.655571282738,10.5638258965398,10.6162518315102,62259.2616009916,0.0,1.0
2012-11-01,16.43,16.5,16.24,16.36,238400,10.7669763945501,10.8128490876493,10.6424647989954,10.721103701451,363789.410923443,0.0,1.0
2012-11-02,16.19,16.36,16.1603,16.36,7400,10.6096985896389,10.721103701451,10.5902354612811,10.721103701451,11292.1209766504,0.0,1.0
2012-11-05,16.17,16.21,16.136,16.15,68800,10.5965921058963,10.6228050733815,10.5743110835338,10.5834856221537,104986.205836966,0.0,1.0
2012-11-06,16.33,16.36,16.16,16.17,14700,10.7014439758371,10.721103701451,10.590038864025,10.5965921058963,22431.6457238868,0.0,1.0
2012-11-07,16.13,16.2,15.88,15.97,106600,10.5703791384111,10.6162518315102,10.4065480916285,10.4655272684702,162667.580555532,0.0,1.0
2012-11-08,15.72,15.91,15.71,15.88,131300,10.3016962216877,10.4262078172424,10.2951429798164,10.4065480916285,200358.849220838,0.0,1.0
2012-11-09,15.76,15.874,15.6701,15.69,67600,10.3279091891729,10.4026161465057,10.2689955447499,10.2820364960737,103155.051083996,0.0,1.0
2012-11-12,15.88,15.89,15.79,15.84,94500,10.4065480916285,10.4131013334998,10.3475689147868,10.3803351241433,144203.436796415,0.0,1.0
2012-11-13,15.61,15.77,15.58,15.61,99600,10.2296105611033,10.3344624310442,10.2099508354894,10.2296105611033,151985.844496539,0.0,1.0
2012-11-14,15.61,15.94,15.58,15.9295,190600,10.2296105611033,10.4458675428563,10.2099508354894,10.4389866388914,290848.413263457,0.0,1.0
2012-11-15,15.72,15.83,15.6702,15.8,18500,10.3016962216877,10.373781882272,10.2690610771686,10.3541221566581,28230.302441626,0.0,1.0
2012-11-16,15.69,15.79,15.59,15.79,216100,10.2820364960737,10.3475689147868,10.2165040773607,10.3475689147868,329760.451764078,0.0,1.0
2012-11-19,15.97,15.98,15.8,15.82,121400,10.4655272684702,10.4720805103415,10.3541221566581,10.3672286404007,185251.822508834,0.0,1.0
2012-11-20,16.0,16.059,15.8401,15.92,74600,10.4851869940841,10.5238511211248,10.380400656562,10.4327610591137,113836.78714299,0.0,1.0
2012-11-21,15.99,16.02,15.911,15.97,91800,10.4786337522128,10.4982934778267,10.4268631414295,10.4655272684702,140083.338602232,0.0,1.0
2012-11-23,16.491,16.51,16.34,16.43,23500,10.8069511699651,10.8194023295206,10.7079972177084,10.7669763945501,35860.1139123359,0.0,1.0
2012-11-26,16.57,16.61,16.44,16.49,83300,10.8587217807484,10.8849347482336,10.7735296364214,10.806295845778,127112.659102025,0.0,1.0
2012-11-27,16.52,16.64,16.52,16.54,34600,10.8259555713919,10.9045944738475,10.8259555713919,10.8390620551345,52798.2953773114,0.0,1.0
2012-11-28,16.71,16.72,16.36,16.38,22700,10.9504671669466,10.9570204088179,10.721103701451,10.7342101851936,34639.3440770224,0.0,1.0
2012-11-29,16.9,16.9399,16.8,16.83,40600,11.0749787625014,11.1011261975679,11.0094463437883,11.0291060694022,61954.0691421631,0.0,1.0
2012-11-30,16.98,17.04,16.95,16.99,42000,11.1274046974718,11.1667241486996,11.1077449718579,11.1339579393431,64090.416353962,0.0,1.0
2012-12-03,17.08,17.14,17.01,17.12,1216400,11.1929371161848,11.2322565674126,11.1470644230857,11.21915008367,1856180.53459427,0.0,1.0
2012-12-04,17.14,17.15,16.99,17.05,1089300,11.2322565674126,11.2388098092839,11.1339579393431,11.1732773905709,1662230.72700883,0.0,1.0
2012-12-05,17.22,17.32,17.13,17.17,196400,11.284682502383,11.3502149210961,11.2257033255413,11.2519162930265,299698.994569481,0.0,1.0
2012-12-06,17.33,17.33,17.1701,17.29,326600,11.3567681629674,11.3567681629674,11.2519818254452,11.3305551954822,498379.285266761,0.0,1.0
2012-12-07,17.15,17.1699,17.07,17.13,115500,11.2388098092839,11.2518507606078,11.1863838743135,11.2257033255413,176248.644973396,0.0,1.0
2012-12-10,17.21,17.21,17.001,17.03,81000,11.2781292605117,11.2781292605117,11.1411665054015,11.1601709068283,123602.945825499,0.0,1.0
2012-12-11,17.37,17.4,17.23,17.26,72900,11.3829811304526,11.4026408560665,11.2912357442543,11.3108954698683,111242.651242948,0.0,1.0
2012-12-12,17.4642,17.595,17.41,17.45,51200,11.4447126688803,11.5304290725569,11.4091940979378,11.435407065423,78129.2694600678,0.0,1.0
2012-12-13,17.51,17.6,17.468,17.47,53800,11.4747265166508,11.5337056934925,11.4472029007913,11.4485135491656,82096.7714248373,0.0,1.0
2012-12-14,17.65,17.719,17.52,17.54,80200,11.5664719028491,11.611689271761,11.4812797585221,11.4943862422647,122382.175990184,0.0,1.0
2012-12-17,17.74,17.74,17.6,17.6,150800,11.6254510796908,11.6254510796908,11.5337056934925,11.5337056934925,230115.113956606,0.0,1.0
2012-12-18,18.01,18.04,17.7901,17.84,132200,11.8481289278293,11.8678648449772,11.7034646551347,11.7362920639908,200953.417582046,0.069798,1.0
2012-12-19,18.11,18.23,18.11,18.22,60200,11.9139153183225,11.9928589869144,11.9139153183225,11.986280347865,91508.2884904629,0.0,1.0
2012-12-20,18.1,18.16,17.98,18.09,108100,11.9073366792732,11.9468085135691,11.8283930106813,11.9007580402238,164319.700761113,0.0,1.0
2012-12-21,17.97,18.01,17.76,17.87,45200,11.821814371632,11.8481289278293,11.6836629515962,11.7560279811388,68707.2199297162,0.0,1.0
2012-12-24,17.87,18.0,17.521,17.97,13800,11.7560279811388,11.8415502887799,11.5264334783174,11.821814371632,20976.9830758868,0.0,1.0
2012-12-26,17.94,18.05,17.87,17.99,20300,11.802078454484,11.8744434840266,11.7560279811388,11.8349716497306,30857.4461188771,0.0,1.0
2012-12-27,18.09,18.14,17.95,18.08,31300,11.9007580402238,11.9336512354705,11.8086570935333,11.8941794011745,47578.2297300914,0.0,1.0
2012-12-28,17.89,17.98,17.82,17.86,122500,11.7691852592374,11.8283930106813,11.7231347858921,11.7494493420894,186208.72657943,0.0,1.0
2012-12-31,18.19,18.19,17.85,17.95,116100,11.9665444307171,11.9665444307171,11.7428707030401,11.8086570935333,176480.270660178,0.0,1.0
2013-01-02,18.4195,18.5,18.3,18.45,457300,12.117524196899,12.1704822412461,12.0389094602596,12.1375890459994,695128.576855295,0.0,1.0
2013-01-03,18.23,18.41,18.216,18.25,231200,11.9928589869144,12.1112744898022,11.9836488922453,12.006016265013,351440.470082973,0.0,1.0
2013-01-04,18.29,18.39,18.1699,18.19,1218200,12.0323308212103,12.0981172117035,11.9533213662279,11.9665444307171,1851750.7813801,0.0,1.0
2013-01-07,18.366,18.39,18.21,18.3,245000,12.0823284779851,12.0981172117035,11.9797017088157,12.0389094602596,372417.453158862,0.0,1.0
2013-01-08,18.26,18.31,18.18,18.29,46600,12.0125949040623,12.0454880993089,11.9599657916677,12.0323308212103,70835.3196620528,0.0,1.0
2013-01-09,18.25,18.26,18.16,18.23,261100,12.006016265013,12.0125949040623,11.9468085135691,11.9928589869144,396890.600080729,0.0,1.0
2013-01-10,18.51,18.53,18.24,18.31,80800,12.1770608802954,12.190218158394,11.9994376259637,12.0454880993089,122821.755980555,0.0,1.0
2013-01-11,18.54,18.55,18.4,18.45,79400,12.1967967974433,12.2033754364927,12.1046958507528,12.1375890459994,120693.656248219,0.0,1.0
2013-01-14,18.52,18.5218,18.4,18.5,212400,12.1836395193447,12.1848236743736,12.1046958507528,12.1704822412461,322863.130820172,0.0,1.0
2013-01-15,18.33,18.42,18.22,18.27,276300,12.0586453774076,12.1178531288515,11.986280347865,12.0191735431116,419995.682888951,0.0,1.0
2013-01-16,18.26,18.31,18.17,18.22,136900,12.0125949040623,12.0454880993089,11.9533871526184,11.986280347865,208097.752397748,0.0,1.0
2013-01-17,18.598,18.6598,18.451,18.48,193000,12.2349529039294,12.2756088932542,12.1382469099044,12.1573249631474,293373.74881494,0.0,1.0
2013-01-18,18.51,18.539,18.39,18.5,87300,12.1770608802954,12.1961389335384,12.0981172117035,12.1704822412461,132702.219023545,0.0,1.0
2013-01-22,18.33,18.38,18.25,18.34,161800,12.0586453774076,12.0915385726542,12.006016265013,12.0652240164569,245947.526208586,0.0,1.0
2013-01-23,18.3199,18.35,18.24,18.32,61600,12.0520009519678,12.0718026555062,11.9994376259637,12.0520667383583,93636.388222799,0.0,1.0
2013-01-24,18.4,18.48,18.33,18.36,52200,12.1046958507528,12.1573249631474,12.0586453774076,12.0783812945555,79347.7185913983,0.0,1.0
2013-01-25,18.7,18.72,18.6,18.64,59000,12.3020550222325,12.3152123003311,12.2362686317393,12.2625831879366,89684.2030056032,0.0,1.0
2013-01-28,18.7,18.71,18.59,18.67,120200,12.3020550222325,12.3086336612818,12.22968999269,12.2823191050845,182712.562733449,0.0,1.0
2013-01-29,18.7,18.74,18.59,18.63,38600,12.3020550222325,12.3283695784298,12.22968999269,12.2560045488872,58674.7497629879,0.0,1.0
2013-01-30,18.74,18.81,18.68,18.74,60600,12.3283695784298,12.374420051775,12.2888977441339,12.3283695784298,92116.3169854161,0.0,1.0
2013-01-31,18.69,18.77,18.6142,18.65,136200,12.2954763831832,12.3481054955777,12.2456102991893,12.2691618269859,207033.702531579,0.0,1.0
2013-02-01,18.85,18.91,18.6202,18.7,1104200,12.4007346079723,12.4402064422683,12.2495574826189,12.3020550222325,1678462.66031843,0.0,1.0
2013-02-04,18.22,18.5,18.17,18.48,764600,11.986280347865,12.1704822412461,11.9533871526184,12.1573249631474,1162246.46810313,0.0,1.0
2013-02-05,18.29,18.39,18.191,18.2,116000,12.0323308212103,12.0981172117035,11.967202294622,11.9731230697664,176328.26353644,0.0,1.0
2013-02-06,18.259,18.28,18.12,18.16,83200,12.0119370401574,12.025752182161,11.9204939573718,11.9468085135691,126469.926950274,0.0,1.0
2013-02-07,17.98,18.23,17.9,18.22,55900,11.8283930106813,11.9928589869144,11.7757638982867,11.986280347865,84971.9821697156,0.0,1.0
2013-02-08,18.22,18.24,18.15,18.15,57800,11.986280347865,11.9994376259637,11.9402298745198,11.9402298745198,87860.1175207437,0.0,1.0
2013-02-11,18.26,18.32,18.1501,18.24,63000,12.0125949040623,12.0520667383583,11.9402956609103,11.9994376259637,95764.4879551358,0.0,1.0
2013-02-12,18.38,18.46,18.31,18.36,29200,12.0915385726542,12.1441676850488,12.0454880993089,12.0783812945555,44386.0801315866,0.0,1.0
2013-02-13,18.5,18.522,18.45,18.47,65600,12.1704822412461,12.1849552471546,12.1375890459994,12.1507463240981,99716.6731723313,0.0,1.0
2013-02-14,18.23,18.27,18.1601,18.22,621100,11.9928589869144,12.0191735431116,11.9468742999596,11.986280347865,944116.245538643,0.0,1.0
2013-02-15,18.14,18.22,18.0601,18.21,94700,11.9336512354705,11.986280347865,11.8810879094664,11.9797017088157,143950.74618018,0.0,1.0
2013-02-19,18.21,18.23,18.06,18.06,99000,11.9797017088157,11.9928589869144,11.8810221230759,11.8810221230759,150487.052500928,0.0,1.0
2013-02-20,18.05,18.33,18.04,18.33,42800,11.8744434840266,12.0586453774076,11.8678648449772,12.0586453774076,65059.0489599967,0.0,1.0
2013-02-21,17.72,17.85,17.63,17.8,92300,11.6573483953989,11.7428707030401,11.598140643955,11.7099775077935,140302.575210461,0.0,1.0
2013-02-22,18.07,18.0799,17.85,17.92,153300,11.8876007621252,11.894113614784,11.7428707030401,11.7889211763854,233026.92069083,0.0,1.0
2013-02-25,17.37,18.37,17.37,18.33,284600,11.4270960286726,12.0849599336049,11.4270960286726,12.0586453774076,432612.274159234,0.0,1.0
2013-02-26,17.69,17.74,17.54,17.69,122600,11.637612478251,11.6705056734976,11.5389328925111,11.637612478251,186360.733703168,0.0,1.0
2013-02-27,18.02,18.07,17.69,17.69,57200,11.8547075668786,11.8876007621252,11.637612478251,11.637612478251,86948.0747783135,0.0,1.0
2013-02-28,17.96,18.15,17.96,18.11,110000,11.8152357325827,11.9402298745198,11.8152357325827,11.9139153183225,167207.836112141,0.0,1.0
2013-03-01,17.99,18.03,17.75,17.81,488300,11.8349716497306,11.8612862059279,11.6770843125469,11.7165561468428,742250.785214172,0.0,1.0
2013-03-04,18.03,18.0499,17.88,17.9,212600,11.8612862059279,11.8743776976361,11.7626066201881,11.7757638982867,323167.145067649,0.0,1.0
2013-03-05,18.22,18.27,18.16,18.18,125100,11.986280347865,12.0191735431116,11.9468085135691,11.9599657916677,190160.911796627,0.0,1.0
2013-03-06,18.25,18.3499,18.15,18.34,173800,12.006016265013,12.0717368691157,11.9402298745198,12.0652240164569,264188.381057184,0.0,1.0
2013-03-07,18.45,18.48,18.33,18.33,167200,12.1375890459994,12.1573249631474,12.0586453774076,12.0586453774076,254155.910890456,0.0,1.0
2013-03-08,18.5,18.5299,18.321,18.45,48100,12.1704822412461,12.1901523720035,12.0527246022632,12.1375890459994,73115.4265181271,0.0,1.0
2013-03-11,18.44,18.44,18.31,18.37,80500,12.1310104069501,12.1310104069501,12.0454880993089,12.0849599336049,122365.73460934,0.0,1.0
2013-03-12,18.27,18.47,18.22,18.45,29400,12.0191735431116,12.1507463240981,11.986280347865,12.1375890459994,44690.0943790635,0.0,1.0
2013-03-13,18.15,18.22,18.0,18.12,139600,11.9402298745198,11.986280347865,11.8415502887799,11.9204939573718,212201.944738681,0.0,1.0
2013-03-14,18.3,18.325,18.17,18.17,39800,12.0389094602596,12.0553560578829,11.9533871526184,11.9533871526184,60498.8352478477,0.0,1.0
2013-03-15,18.28,18.38,18.28,18.37,34900,12.025752182161,12.0915385726542,12.025752182161,12.0849599336049,53050.4861846702,0.0,1.0
2013-03-18,17.91,18.09,17.9,17.97,42300,11.782342537336,11.9007580402238,11.7757638982867,11.821814371632,64299.0133413056,0.0,1.0
2013-03-19,17.81,17.986,17.63,17.94,175200,11.7165561468428,11.8323401941109,11.598140643955,11.802078454484,266316.480789521,0.0,1.0
2013-03-20,17.95,18.05,17.9,17.98,137500,11.8086570935333,11.8744434840266,11.7757638982867,11.8283930106813,209009.795140178,0.0,1.0
2013-03-21,17.77,17.88,17.7,17.75,76800,11.6902415906455,11.7626066201881,11.6441911173003,11.6770843125469,116741.471031023,0.0,1.0
2013-03-22,17.78,17.83,17.72,17.74,17000,11.6968202296949,11.7297134249415,11.6573483953989,11.6705056734976,25841.2110355127,0.0,1.0
2013-03-25,17.28,17.72,17.2,17.67,287700,11.3678882772287,11.6573483953989,11.3152591648342,11.6244552001523,437324.494995121,0.0,1.0
2013-03-26,17.3,17.34,17.24,17.26,182600,11.3810455553274,11.4073601115247,11.3415737210315,11.3547309991301,277565.007946155,0.0,1.0
2013-03-27,17.1,17.17,16.97,17.07,93000,11.2494727743409,11.2955232476862,11.1639504666998,11.229736857193,141366.625076629,0.0,1.0
2013-03-28,17.2,17.24,17.13,17.19,357600,11.3152591648342,11.3415737210315,11.2692086914889,11.3086805257848,543577.474488197,0.0,1.0
2013-04-01,17.08,17.23,17.06,17.14,114900,11.2363154962423,11.3349950819821,11.2231582181437,11.2757873305382,174656.185175319,0.0,1.0
2013-04-02,17.22,17.34,17.19,17.26,19100,11.3284164429328,11.4073601115247,11.3086805257848,11.3547309991301,29033.3606340173,0.0,1.0
2013-04-03,17.26,17.34,17.23,17.27,203000,11.3547309991301,11.4073601115247,11.3349950819821,11.3613096381794,308574.461188771,0.0,1.0
2013-04-04,17.35,17.36,17.15,17.16,68500,11.413938750574,11.4205173896233,11.2823659695876,11.2889446086369,104124.879760743,0.0,1.0
2013-04-05,17.24,17.25,17.141,17.23,26500,11.3415737210315,11.3481523600808,11.2764451944432,11.3349950819821,40281.8877906521,0.0,1.0
2013-04-08,17.31,17.33,17.2301,17.27,58400,11.3876241943767,11.4007814724754,11.3350608683726,11.3613096381794,88772.1602631735,0.0,1.0
2013-04-09,17.64,17.74,17.46,17.51,147200,11.6047192830043,11.6705056734976,11.4863037801165,11.5191969753632,223754.486142794,0.0,1.0
2013-04-10,17.93,17.99,17.87,17.9,166300,11.7954998154347,11.8349716497306,11.7560279811388,11.7757638982867,252787.84677681,0.0,1.0
2013-04-11,18.13,18.23,18.0699,18.07,88500,11.9270725964211,11.9928589869144,11.8875349757347,11.8876007621252,134526.304508405,0.0,1.0
2013-04-12,18.13,18.13,17.95,17.95,125300,11.9270725964211,11.9270725964211,11.8086570935333,11.8086570935333,190464.926044104,0.0,1.0
2013-04-15,17.36,17.75,17.36,17.74,135200,11.4205173896233,11.6770843125469,11.4205173896233,11.6705056734976,205513.631294196,0.0,1.0
2013-04-16,17.7,17.73,17.6,17.66,17000,11.6441911173003,11.6639270344482,11.5784047268071,11.617876561103,25841.2110355127,0.0,1.0
2013-04-17,17.31,17.57,17.15,17.53,48000,11.3876241943767,11.5586688096591,11.2823659695876,11.5323542534618,72963.4193943891,0.0,1.0
2013-04-18,17.13,17.29,17.07,17.27,52400,11.2692086914889,11.3744669162781,11.229736857193,11.3613096381794,79651.7328388748,0.0,1.0
2013-04-19,17.31,17.36,17.24,17.24,31400,11.3876241943767,11.4205173896233,11.3415737210315,11.3415737210315,47730.2368538296,0.0,1.0
2013-04-22,17.46,17.47,17.3,17.36,108900,11.4863037801165,11.4928824191659,11.3810455553274,11.4205173896233,165535.757751021,0.0,1.0
2013-04-23,17.54,17.58,17.46,17.48,149800,11.5389328925111,11.5652474487084,11.4863037801165,11.4994610582152,227706.67135999,0.0,1.0
2013-04-24,17.71,17.75,17.5401,17.5401,12300,11.6507697563496,11.6770843125469,11.5389986789016,11.5389986789016,18696.8762198122,0.0,1.0
2013-04-25,17.79,17.89,17.74,17.8,62300,11.7033988687442,11.7691852592374,11.6705056734976,11.7099775077935,94700.4380889673,0.0,1.0
2013-04-26,17.73,17.75,17.64,17.69,45700,11.6639270344482,11.6770843125469,11.6047192830043,11.637612478251,69467.2555484082,0.0,1.0
2013-04-29,17.95,17.98,17.78,17.8,38800,11.8086570935333,11.8283930106813,11.6968202296949,11.7099775077935,58978.7640104646,0.0,1.0
2013-04-30,17.98,17.985,17.91,17.95,43200,11.8283930106813,11.831682330206,11.782342537336,11.8086570935333,65667.0774549502,0.0,1.0
2013-05-01,17.84,18.09,17.83,18.04,22600,11.7362920639908,11.9007580402238,11.7297134249415,11.8678648449772,34353.6099648582,0.0,1.0
2013-05-02,17.6,17.6305,17.47,17.54,109200,11.5784047268071,11.5984695759075,11.4928824191659,11.5389328925111,165991.779122234,0.0,1.0
2013-05-03,17.86,17.87,17.7899,17.7899,23500,11.7494493420894,11.7560279811388,11.7033330823537,11.7033330823537,35721.6740785031,0.0,1.0
2013-05-06,17.91,17.93,17.83,17.9,19600,11.782342537336,11.7954998154347,11.7297134249415,11.7757638982867,29793.396252709,0.0,1.0
2013-05-07,17.94,18.02,17.88,17.98,71800,11.802078454484,11.8547075668786,11.7626066201881,11.8283930106813,109141.114844107,0.0,1.0
2013-05-08,18.08,18.15,17.986,18.08,302900,11.8941794011745,11.9402298745198,11.8323401941109,11.8941794011745,460429.577803343,0.0,1.0
2013-05-09,17.85,18.0199,17.78,17.97,68400,11.7428707030401,11.8546417804881,11.6968202296949,11.821814371632,103972.872637005,0.0,1.0
2013-05-10,18.19,18.21,18.0133,18.07,61800,11.9665444307171,11.9797017088157,11.8502998787155,11.8876007621252,93940.4024702757,0.0,1.0
2013-05-13,18.18,18.19,18.0801,18.09,33000,11.9599657916677,11.9665444307171,11.894245187565,11.9007580402238,50162.3508336427,0.0,1.0
2013-05-14,18.35,18.376,18.2,18.2,157300,12.0718026555062,12.0889071170345,11.9731230697664,11.9731230697664,239107.205640363,0.0,1.0
2013-05-15,18.27,18.27,18.11,18.13,29300,12.0191735431116,12.0191735431116,11.9139153183225,11.9270725964211,44538.0872553251,0.0,1.0
2013-05-16,18.08,18.2,18.07,18.1,43300,11.8941794011745,11.9731230697664,11.8876007621252,11.9073366792732,65819.0845786886,0.0,1.0
2013-05-17,18.23,18.25,18.07,18.07,22200,11.9928589869144,12.006016265013,11.8876007621252,11.8876007621252,33745.5814699048,0.0,1.0
2013-05-20,18.33,18.34,18.13,18.13,55400,12.0586453774076,12.0652240164569,11.9270725964211,11.9270725964211,84211.9465510239,0.0,1.0
2013-05-21,18.39,18.42,18.14,18.18,85500,12.0981172117035,12.1178531288515,11.9336512354705,11.9599657916677,129966.090796256,0.0,1.0
2013-05-22,18.02,18.4494,17.97,18.33,50300,11.8547075668786,12.1371943276565,11.821814371632,12.0586453774076,76459.5832403701,0.0,1.0
2013-05-23,18.09,18.1,17.91,17.97,36700,11.9007580402238,11.9073366792732,11.782342537336,11.821814371632,55786.6144119602,0.0,1.0
2013-05-24,18.06,18.06,17.92,17.92,54800,11.8810221230759,11.8810221230759,11.7889211763854,11.7889211763854,83299.903808594,0.0,1.0
2013-05-28,18.01,18.18,17.98,18.13,68400,11.8481289278293,11.9599657916677,11.8283930106813,11.9270725964211,103972.872637004,0.0,1.0
2013-05-29,18.07,18.07,18.0,18.0,15700,11.8876007621252,11.8876007621252,11.8415502887799,11.8415502887799,23865.1184269148,0.0,1.0
2013-05-30,18.2376,18.31,18.17,18.17,24800,11.9978587525918,12.0454880993089,11.9533871526184,11.9533871526184,37697.7666871011,0.0,1.0
2013-05-31,17.82,18.01,17.82,17.99,42900,11.7231347858921,11.8481289278293,11.7231347858921,11.8349716497306,65211.0560837355,0.0,1.0
2013-06-03,18.03,18.05,17.78,17.78,58900,11.8612862059279,11.8744434840266,11.6968202296949,11.6968202296949,89532.195881865,0.0,1.0
2013-06-04,17.94,17.99,17.8352,17.93,175300,11.802078454484,11.8349716497306,11.7331343172471,11.7954998154347,266468.487913259,0.0,1.0
2013-06-05,17.84,17.96,17.82,17.9,89400,11.7362920639908,11.8152357325827,11.7231347858921,11.7757638982867,135894.368622049,0.0,1.0
2013-06-06,17.83,17.92,17.71,17.83,87000,11.7297134249415,11.7889211763854,11.6507697563496,11.7297134249415,132246.19765233,0.0,1.0
2013-06-07,18.05,18.12,17.96,17.98,144300,11.8744434840266,11.9204939573718,11.8152357325827,11.8283930106813,219346.279554381,0.0,1.0
2013-06-10,18.08,18.109,18.02,18.09,49600,11.8941794011745,11.9132574544176,11.8547075668786,11.9007580402238,75395.5333742022,0.0,1.0
2013-06-11,17.89,17.97,17.83,17.91,72000,11.7691852592374,11.821814371632,11.7297134249415,11.782342537336,109445.129091584,0.0,1.0
2013-06-12,17.78,17.9399,17.75,17.91,23500,11.6968202296949,11.8020126680935,11.6770843125469,11.782342537336,35721.6740785028,0.0,1.0
2013-06-13,17.95,17.99,17.71,17.72,38800,11.8086570935333,11.8349716497306,11.6507697563496,11.6573483953989,58978.7640104646,0.0,1.0
2013-06-14,17.88,17.96,17.84,17.96,53700,11.7626066201881,11.8152357325827,11.7362920639908,11.8152357325827,81627.8254474726,0.0,1.0
2013-06-17,17.95,18.04,17.86,18.04,34300,11.8086570935333,11.8678648449772,11.7494493420894,11.8678648449772,52138.4434422407,0.0,1.0
2013-06-18,18.13,18.1599,18.08,18.08,42500,11.9270725964211,11.9467427271786,11.8941794011745,11.8941794011745,64603.0275887822,0.0,1.0
2013-06-19,17.77,18.11,17.75,18.1,154600,11.6902415906455,11.9139153183225,11.6770843125469,11.9073366792732,235003.013299429,0.0,1.0
2013-06-20,17.3,17.56,17.24,17.56,69800,11.3810455553274,11.5520901706098,11.3415737210315,11.5520901706098,106100.972369341,0.0,1.0
2013-06-21,17.13,17.29,17.0,17.27,77600,11.2692086914889,11.3744669162781,11.1836863838477,11.3613096381794,117957.528020929,0.0,1.0
2013-06-24,16.51,16.5799,16.3365,16.41,78300,10.8613330704309,10.9073177573857,10.7471936829252,10.7955466799377,119021.577887098,0.0,1.0
2013-06-25,16.49,16.52,16.39,16.51,48600,10.8481757923323,10.8679117094803,10.7823894018391,10.8613330704309,73875.4621368189,0.0,1.0
2013-06-26,16.53,16.58,16.48,16.51,109100,10.8744903485296,10.9073835437762,10.841597153283,10.8613330704309,165839.771998497,0.0,1.0
2013-06-27,16.39,16.42,16.26,16.31,36500,10.9590824366092,10.9791417699282,10.8721586588936,10.9055908810919,54588.0554745692,0.268586,1.0
2013-06-28,16.24,16.3,16.21,16.29,42600,10.8587857700142,10.8989044366522,10.8387264366952,10.8922179922126,63710.9907730591,0.0,1.0
2013-07-01,16.44,16.52,16.4,16.4,30800,10.9925146588075,11.0460062143248,10.9657688810489,10.9657688810489,46063.3454415544,0.0,1.0
2013-07-02,16.28,16.44,16.23,16.38,51200,10.8855315477729,10.9925146588075,10.8520993255746,10.9523959921695,76572.8339807656,0.0,1.0
2013-07-03,16.19,16.2099,16.1,16.11,7600,10.8253535478159,10.8386595722508,10.7651755478589,10.7718619922986,11366.2800440199,0.0,1.0
2013-07-05,16.2956,16.2956,16.14,16.27,36700,10.8959624010988,10.8959624010988,10.7919213256176,10.8788451033332,54887.1681073064,0.0,1.0
2013-07-08,16.39,16.4398,16.32,16.32,35300,10.9590824366092,10.9923809299187,10.9122773255315,10.9122773255315,52793.379678145,0.0,1.0
2013-07-09,16.28,16.33,16.19,16.33,168900,10.8855315477729,10.9189637699712,10.8253535478159,10.9189637699712,252600.618346705,0.0,1.0
2013-07-10,16.27,16.33,16.11,16.13,19000,10.8788451033332,10.9189637699712,10.7718619922986,10.7852348811779,28415.7001100498,0.0,1.0
2013-07-11,16.84,16.86,16.6494,16.66,28800,11.2599724363941,11.2733453252734,11.1325288053741,11.1396164364801,43072.2191141805,0.0,1.0
2013-07-12,16.95,16.98,16.81,16.82,181800,11.3335233252304,11.3535826585494,11.2399131030751,11.2465995475147,271893.383158265,0.0,1.0
2013-07-15,16.96,17.01,16.88,16.99,96900,11.34020976967,11.3736419918684,11.2867182141527,11.360269102989,144920.070561254,0.0,1.0
2013-07-16,16.95,16.96,16.8501,16.8501,9900,11.3335233252304,11.34020976967,11.2667257452781,11.2667257452781,14806.0753204996,0.0,1.0
2013-07-17,16.92,17.0,16.86,16.96,36300,11.3134639919114,11.3669555474287,11.2733453252734,11.34020976967,54288.9428418318,0.0,1.0
2013-07-18,17.05,17.08,16.93,16.93,10300,11.400387769627,11.420447102946,11.320150436351,11.320150436351,15404.3005859743,0.0,1.0
2013-07-19,17.03,17.05,16.95,17.01,84500,11.3870148807477,11.400387769627,11.3335233252304,11.3736419918684,126375.087331537,0.0,1.0
2013-07-22,17.02,17.0599,16.98,17.02,7400,11.380328436308,11.4070073496223,11.3535826585494,11.380328436308,11067.1674112826,0.0,1.0
2013-07-23,17.07,17.12,17.0,17.05,7600,11.4137606585063,11.4471928807047,11.3669555474287,11.400387769627,11366.2800440199,0.0,1.0
2013-07-24,17.21,17.3,17.15,17.15,88900,11.5073708806616,11.5675488806186,11.4672522140237,11.4672522140237,132955.565251759,0.0,1.0
2013-07-25,17.4,17.42,17.12,17.14,133600,11.6344133250153,11.6477862138946,11.4471928807047,11.460565769584,199807.238668559,0.0,1.0
2013-07-26,17.46,17.48,17.33,17.37,25100,11.6745319916532,11.6879048805326,11.5876082139376,11.6143539916963,37538.6354085395,0.0,1.0
2013-07-29,17.49,17.54,17.43,17.43,43400,11.6945913249722,11.7280235471705,11.6544726583342,11.6544726583342,64907.4413040085,0.0,1.0
2013-07-30,17.34,17.42,17.29,17.42,17900,11.5942946583773,11.6477862138946,11.5608624361789,11.6477862138946,26770.5806299942,0.0,1.0
2013-07-31,17.48,17.63,17.34,17.34,45800,11.6879048805326,11.7882015471275,11.5942946583773,11.5942946583773,68496.7928968565,0.0,1.0
2013-08-01,17.87,17.91,17.65,17.65,70900,11.9486762136795,11.9754219914381,11.8015744360068,11.8015744360068,106035.428305396,0.0,1.0
2013-08-02,17.99,18.02,17.83,17.83,132500,12.0289135469554,12.0489728802744,11.9219304359208,11.9219304359208,198162.119188505,0.0,1.0
2013-08-05,17.94,17.99,17.87,17.89,11600,11.9954813247571,12.0289135469554,11.9486762136795,11.9620491025588,17348.5326987672,0.0,1.0
2013-08-06,17.96,17.985,17.9,17.97,28100,12.0088542136364,12.0255703247356,11.9687355469984,12.0155406580761,42025.3248996,0.0,1.0
2013-08-07,18.03,18.04,17.8296,17.85,117400,12.0556593247141,12.0623457691537,11.9216629781432,11.9353033248001,175579.115416833,0.0,1.0
2013-08-08,18.32,18.34,18.1,18.105,98600,12.2495662134643,12.2629391023437,12.1024644357917,12.1058076580116,147462.527939522,0.0,1.0
2013-08-09,18.43,18.47,18.31,18.33,16300,12.3231171023006,12.3498628800593,12.2428797690247,12.256252657904,24377.6795680954,0.0,1.0
2013-08-12,18.43,18.43,18.25,18.27,56500,12.3231171023006,12.3231171023006,12.2027611023867,12.216133991266,84499.318748306,0.0,1.0
2013-08-13,18.52,18.53,18.34,18.43,620500,12.3832951022576,12.3899815466973,12.2629391023437,12.3231171023006,927996.943067678,0.0,1.0
2013-08-14,18.53,18.58,18.48,18.48,66300,12.3899815466973,12.4234137688956,12.356549324499,12.356549324499,99155.8377524365,0.0,1.0
2013-08-15,18.53,18.57,18.2,18.38,266900,12.3899815466973,12.4167273244559,12.1693288801884,12.2896848801023,399165.808388014,0.0,1.0
2013-08-16,18.76,18.8,18.72,18.78,166100,12.5437697688095,12.5705155465682,12.5170239910509,12.5571426576889,248413.041488383,0.0,1.0
2013-08-19,18.59,18.67,18.56,18.64,85000,12.4301002133353,12.4835917688526,12.4100408800163,12.4635324355336,127122.86891338,0.0,1.0
2013-08-20,18.49,18.59,18.45,18.51,24800,12.3632357689386,12.4301002133353,12.33648999118,12.3766086578179,37089.9664594334,0.0,1.0
2013-08-21,18.41,18.5599,18.3,18.41,51900,12.3097442134213,12.4099740155719,12.236193324585,12.3097442134213,77619.7281953464,0.0,1.0
2013-08-22,18.62,18.6267,18.49,18.49,27300,12.4501595466543,12.4546394644288,12.3632357689386,12.3632357689386,40828.8743686503,0.0,1.0
2013-08-23,18.76,18.78,18.65,18.65,28400,12.5437697688095,12.5571426576889,12.4702188799732,12.4702188799732,42473.9938487061,0.0,1.0
2013-08-26,18.65,18.7,18.6,18.69,27300,12.4702188799732,12.5036511021716,12.4367866577749,12.4969646577319,40828.8743686506,0.0,1.0
2013-08-27,18.18,18.4,18.1701,18.33,25300,12.155955991309,12.3030577689816,12.1493364113138,12.256252657904,37837.7480412769,0.0,1.0
2013-08-28,18.19,18.23,18.0304,18.04,39500,12.1626424357487,12.1893882135074,12.0559267824917,12.0623457691537,59074.7449656297,0.0,1.0
2013-08-29,18.11,18.1836,18.09,18.14,26700,12.1091508802314,12.1583631113073,12.0957779913521,12.1292102135504,39931.5364704383,0.0,1.0
2013-08-30,17.91,18.06,17.89,18.06,77800,11.9754219914381,12.0757186580331,11.9620491025588,12.0757186580331,116354.814134835,0.0,1.0
2013-09-03,18.02,18.09,17.94,18.09,253400,12.0489728802744,12.0957779913521,11.9954813247571,12.0957779913521,378975.705678243,0.0,1.0
2013-09-04,18.24,18.33,17.94,17.94,1162000,12.196074657947,12.256252657904,11.9954813247571,11.9954813247571,1737844.3962041,0.0,1.0
2013-09-05,18.24,18.2767,18.11,18.17,16300,12.196074657947,12.2206139090406,12.1091508802314,12.1492695468694,24377.6795680953,0.0,1.0
2013-09-06,18.31,18.35,18.23,18.29,178400,12.2428797690247,12.2696255467833,12.1893882135074,12.2295068801453,266808.468401729,0.0,1.0
2013-09-09,18.59,18.64,18.45,18.45,81200,12.4301002133353,12.4635324355336,12.33648999118,12.33648999118,121439.72889137,0.0,1.0
2013-09-10,18.82,18.83,18.7,18.74,365800,12.5838884354475,12.5905748798872,12.5036511021716,12.5303968799302,547077.005276643,0.0,1.0
2013-09-11,19.0,19.0,18.82,18.87,38600,12.7042444353615,12.7042444353615,12.5838884354475,12.6173206576459,57728.7381183115,0.0,1.0
2013-09-12,18.71,18.81,18.651,18.72,48500,12.5103375466112,12.5772019910079,12.4708875244172,12.5170239910509,72534.8134388113,0.0,1.0
2013-09-13,18.65,18.65,18.47,18.59,52400,12.4702188799732,12.4702188799732,12.3498628800593,12.4301002133353,78367.5097771901,0.0,1.0
2013-09-16,18.78,18.86,18.751,18.86,24600,12.5571426576889,12.6106342132062,12.5377519688139,12.6106342132062,36790.8538266959,0.0,1.0
2013-09-17,18.77,18.78,18.68,18.72,16600,12.5504562132492,12.5571426576889,12.4902782132922,12.5170239910509,24826.3485172014,0.0,1.0
2013-09-18,19.24,19.2699,18.58,18.64,59900,12.8647191019134,12.884711570788,12.4234137688956,12.4635324355336,89584.2335048411,0.0,1.0
2013-09-19,19.02,19.15,18.96,19.15,78000,12.7176173242408,12.8045411019564,12.6774986576028,12.8045411019564,116653.926767573,0.0,1.0
2013-09-20,18.93,19.01,18.9,19.01,27000,12.6574393242838,12.7109308798011,12.6373799909648,12.7109308798011,40380.2054195445,0.0,1.0
2013-09-23,18.89,18.94,18.791,18.93,7900,12.6306935465252,12.6641257687235,12.5644977465725,12.6574393242838,11814.9489931259,0.0,1.0
2013-09-24,18.98,19.07,18.91,18.95,639400,12.6908715464822,12.7510495464391,12.6440664354045,12.6708122131632,956263.086861355,0.0,1.0
2013-09-25,19.16,19.202,19.07,19.07,13100,12.8112275463961,12.8393106130427,12.7510495464391,12.7510495464391,19591.8774442975,0.0,1.0
2013-09-26,19.21,19.2655,19.1756,19.21,4800,12.8446597685944,12.8817695352346,12.821658399722,12.8446597685944,7178.70318569679,0.0,1.0
2013-09-27,19.35,19.39,19.28,19.29,100000,12.9382699907497,12.9650157685084,12.8914648796721,12.8981513241117,149556.316368683,0.0,1.0
2013-09-30,19.3199,19.35,19.21,19.28,35800,12.9181437929863,12.9382699907497,12.8446597685944,12.8914648796721,53541.1612599886,0.0,1.0
2013-10-01,19.5,19.51,19.35,19.36,225500,13.0385666573447,13.0452531017843,12.9382699907497,12.9449564351894,337249.493411379,0.0,1.0
2013-10-02,19.44,19.48,19.35,19.47,449400,12.9984479907067,13.0251937684653,12.9382699907497,13.0185073240257,672106.08576086,0.0,1.0
2013-10-03,19.48,19.52,19.39,19.45,80000,13.0251937684653,13.051939546224,12.9650157685084,13.0051344351464,119645.053094947,0.0,1.0
2013-10-04,19.34,19.44,19.2801,19.35,128600,12.9315835463101,12.9984479907067,12.8915317441165,12.9382699907497,192329.422850125,0.0,1.0
2013-10-07,19.16,19.2012,19.0825,19.12,29100,12.8112275463961,12.8387756974875,12.7594076019887,12.7844817686374,43520.8880632867,0.0,1.0
2013-10-08,18.93,19.17,18.93,19.17,31800,12.6574393242838,12.8179139908358,12.6574393242838,12.8179139908358,47558.9086052413,0.0,1.0
2013-10-09,18.94,18.99,18.83,18.93,72900,12.6641257687235,12.6975579909218,12.5905748798872,12.6574393242838,109026.55463277,0.0,1.0
2013-10-10,19.26,19.3,19.12,19.1499,23000,12.8780919907927,12.9048377685514,12.7844817686374,12.804474237512,34397.9527647972,0.0,1.0
2013-10-11,19.29,19.31,19.24,19.24,49900,12.8981513241117,12.9115242129911,12.8647191019134,12.8647191019134,74628.6018679729,0.0,1.0
2013-10-14,19.37,19.39,19.29,19.32,41500,12.951642879629,12.9650157685084,12.8981513241117,12.9182106574307,62065.8712930036,0.0,1.0
2013-10-15,19.3,19.359,19.24,19.26,39500,12.9048377685514,12.9442877907454,12.8647191019134,12.8780919907927,59074.7449656297,0.0,1.0
2013-10-16,19.46,19.46,19.35,19.35,44000,13.011820879586,13.011820879586,12.9382699907497,12.9382699907497,65804.7792022206,0.0,1.0
2013-10-17,19.71,19.72,19.62,19.64,29500,13.1789819905776,13.1856684350173,13.1188039906206,13.1321768795,44119.1133287615,0.0,1.0
2013-10-18,19.88,19.91,19.71,19.76,49500,13.2926515460519,13.3127108793709,13.1789819905776,13.2124142127759,74030.376602498,0.0,1.0
2013-10-21,19.91,19.91,19.82,19.86,60100,13.3127108793709,13.3127108793709,13.2525328794139,13.2792786571726,89883.3461375784,0.0,1.0
2013-10-22,19.9922,20.019,19.87,19.87,37800,13.3676734526649,13.3855931237632,13.2859651016122,13.2859651016122,56532.2875873623,0.0,1.0
2013-10-23,19.93,19.9626,19.87,19.91,29300,13.3260837682502,13.3478815771235,13.2859651016122,13.3127108793709,43820.0006960242,0.0,1.0
2013-10-24,19.9,19.98,19.86,19.98,51300,13.3060244349312,13.3595159904485,13.2792786571726,13.3595159904485,76722.3902971345,0.0,1.0
2013-10-25,19.89,19.9,19.84,19.85,18200,13.2993379904916,13.3060244349312,13.2659057682933,13.2725922127329,27219.2495791002,0.0,1.0
2013-10-28,19.83,19.9,19.83,19.9,26300,13.2592193238536,13.3060244349312,13.2592193238536,13.3060244349312,39333.3112049635,0.0,1.0
2013-10-29,19.98,20.01,19.93,20.0,94500,13.3595159904485,13.3795753237675,13.3260837682502,13.3728888793279,141330.718968406,0.0,1.0
2013-10-30,20.19,20.3,20.15,20.16,23000,13.4999313236815,13.5734822125178,13.4731855459228,13.4798719903625,34397.952764797,0.0,1.0
2013-10-31,20.01,20.18,19.98,20.18,48200,13.3795753237675,13.4932448792418,13.3595159904485,13.4932448792418,72086.1444897053,0.0,1.0
2013-11-01,19.85,19.9699,19.751,19.94,319500,13.2725922127329,13.3527626815645,13.2063964127802,13.3327702126899,477832.430797942,0.0,1.0
2013-11-04,20.25,20.31,20.199,20.24,375500,13.5400499903195,13.5801686569575,13.5059491236772,13.5333635458798,561583.967964403,0.0,1.0
2013-11-05,20.15,20.17,20.033,20.15,365700,13.4731855459228,13.4865584348022,13.3949541459788,13.4731855459228,546927.448960274,0.0,1.0
2013-11-06,20.38,20.3899,20.2897,20.3,254100,13.6269737680351,13.6335933480304,13.5665951747449,13.5734822125178,380022.599892823,0.0,1.0
2013-11-07,20.01,20.18,19.98,20.15,63200,13.3795753237675,13.4932448792418,13.3595159904485,13.4731855459228,94519.5919450078,0.0,1.0
2013-11-08,19.95,19.98,19.79,19.98,36400,13.3394566571296,13.3595159904485,13.2324735460949,13.3595159904485,54438.4991582004,0.0,1.0
2013-11-11,20.04,20.062,19.96,20.03,22900,13.3996346570865,13.4143448348538,13.3461431015692,13.3929482126469,34248.3964484284,0.0,1.0
2013-11-12,20.05,20.1099,19.9821,20.08,180600,13.4063211015262,13.4463729037198,13.3609201437809,13.4263804348452,270098.707361841,0.0,1.0
2013-11-13,20.09,20.13,19.79,19.85,24000,13.4330668792848,13.4598126570435,13.2324735460949,13.2725922127329,35893.515928484,0.0,1.0
2013-11-14,19.91,19.9207,19.8265,19.91,17000,13.3127108793709,13.3198653749213,13.2568790682997,13.3127108793709,25424.5737826761,0.0,1.0
2013-11-15,19.96,19.9852,19.87,19.9,84400,13.3461431015692,13.3629929415572,13.2859651016122,13.3060244349312,126225.531015168,0.0,1.0
2013-11-18,19.96,20.14,19.95,20.14,14900,13.3461431015692,13.4664991014832,13.3394566571296,13.4664991014832,22283.8911389338,0.0,1.0
2013-11-19,19.97,20.04,19.89,20.0,51800,13.3528295460089,13.3996346570865,13.2993379904916,13.3728888793279,77470.1718789776,0.0,1.0
2013-11-20,19.68,19.93,19.651,19.9,24100,13.1589226572586,13.3260837682502,13.1395319683836,13.3060244349312,36043.0722448526,0.0,1.0
2013-11-21,19.98,19.98,19.81,19.84,17600,13.3595159904485,13.3595159904485,13.2458464349743,13.2659057682933,26321.9116808883,0.0,1.0
2013-11-22,20.17,20.19,20.03,20.04,435900,13.4865584348022,13.4999313236815,13.3929482126469,13.3996346570865,651915.983051087,0.0,1.0
2013-11-25,20.11,20.17,20.08,20.1,36300,13.4464397681642,13.4865584348022,13.4263804348452,13.4397533237245,54288.9428418318,0.0,1.0
2013-11-26,20.21,20.25,20.101,20.13,38000,13.5133042125608,13.5400499903195,13.4404219681685,13.4598126570435,56831.4002200996,0.0,1.0
2013-11-27,20.31,20.34,20.241,20.25,57800,13.5801686569575,13.6002279902764,13.5340321903238,13.5400499903195,86443.5508610984,0.0,1.0
2013-11-29,20.25,20.31,20.22,20.22,31900,13.5400499903195,13.5801686569575,13.5199906570005,13.5199906570005,47708.4649216097,0.0,1.0
2013-12-02,20.04,20.14,19.92,19.99,238000,13.3996346570865,13.4664991014832,13.3193973238106,13.3662024348882,355944.032957466,0.0,1.0
2013-12-03,19.77,19.8801,19.75,19.87,152300,13.2191006572156,13.2927184104963,13.2057277683363,13.2859651016122,227774.269829504,0.0,1.0
2013-12-04,19.44,19.49,19.31,19.42,331600,12.9984479907067,13.031880212905,12.9115242129911,12.9850751018274,495928.745078552,0.0,1.0
2013-12-05,19.35,19.45,19.3342,19.41,26100,12.9382699907497,13.0051344351464,12.927705408535,12.9783886573877,39034.1985722263,0.0,1.0
2013-12-06,19.51,19.52,19.42,19.46,32500,13.0452531017843,13.051939546224,12.9850751018274,13.011820879586,48605.8028198221,0.0,1.0
2013-12-09,19.63,19.6468,19.56,19.58,57200,13.1254904350603,13.1367236617189,13.0786853239827,13.092058212862,85546.2129628866,0.0,1.0
2013-12-10,19.72,19.7777,19.7,19.7,21200,13.1856684350173,13.2242492194341,13.172295546138,13.172295546138,31705.9390701607,0.0,1.0
2013-12-11,19.57,19.7566,19.57,19.7566,24400,13.0853717684223,13.2101408216665,13.0853717684223,13.2101408216665,36491.7411939587,0.0,1.0
2013-12-12,19.37,19.49,19.35,19.49,91700,12.951642879629,13.031880212905,12.9382699907497,13.031880212905,137143.142110083,0.0,1.0
2013-12-13,19.27,19.32,19.23,19.31,44700,12.8847784352324,12.9182106574307,12.8580326574738,12.9115242129911,66851.6734168013,0.0,1.0
2013-12-16,19.28,19.34,19.23,19.23,38300,12.8914648796721,12.9315835463101,12.8580326574738,12.8580326574738,57280.0691692054,0.0,1.0
2013-12-17,19.13,19.2054,19.07,19.18,471400,12.7911682130771,12.8415840041522,12.7510495464391,12.8246004352754,705008.475361972,0.0,1.0
2013-12-18,19.32,19.45,19.14,19.14,67300,13.0065733579898,13.0940917087423,12.8853941031017,12.8853941031017,99967.6059337549,0.132152,1.0
2013-12-19,19.15,19.229,19.1,19.21,47300,12.8921262839288,12.945310512463,12.8584653797932,12.9325193688915,70259.5506785529,0.0,1.0
2013-12-20,19.26,19.32,19.2204,19.25,98100,12.9661802730271,13.0065733579898,12.9395208369517,12.9594480922,145718.011026766,0.0,1.0
2013-12-23,19.48,19.5,19.38,19.38,84000,13.1142882512236,13.1277526128779,13.0469664429525,13.0469664429525,124773.832071849,0.0,1.0
2013-12-24,19.54,19.59,19.4,19.45,24200,13.1546813361863,13.1883422403219,13.0604308046067,13.0940917087423,35946.7468587947,0.0,1.0
2013-12-26,19.7,19.739,19.581,19.64,32500,13.2623962294202,13.288651734646,13.1822832775775,13.2220031444575,48275.5897897035,0.0,1.0
2013-12-27,19.671,19.75,19.65,19.72,83500,13.2428729050216,13.2960571335558,13.2287353252846,13.2758605910744,124031.130690469,0.0,1.0
2013-12-30,19.73,19.79,19.71,19.71,12100,13.2825927719016,13.3229858568643,13.2691284102473,13.2691284102473,17973.3734293972,0.0,1.0
2013-12-31,19.81,19.83,19.7144,19.72,94400,13.3364502185185,13.3499145801727,13.2720905698113,13.2758605910744,140222.020804554,0.0,1.0
2014-01-02,19.51,19.65,19.42,19.64,219600,13.134484793705,13.2287353252846,13.0738951662609,13.2220031444575,326194.446702119,0.0,1.0
2014-01-03,19.53,19.6452,19.53,19.62,180400,13.1479491553592,13.2255038784876,13.1479491553592,13.2085387828033,267966.658401924,0.0,1.0
2014-01-06,19.62,19.6699,19.606,19.65,23300,13.2085387828033,13.2421323651306,13.1991137296453,13.2287353252846,34609.8843723104,0.0,1.0
2014-01-07,20.21,20.23,19.9,19.9,1457700,13.6057374516032,13.6192018132574,13.3970398459626,13.3970398459626,2165271.6072754,0.0,1.0
2014-01-08,20.39,20.4699,20.35,20.36,113000,13.7269167064913,13.7807068312999,13.6999879831828,13.7067201640099,167850.512191892,0.0,1.0
2014-01-09,20.53,20.53,20.3301,20.41,73500,13.8211672380709,13.8211672380709,13.6865909433369,13.7403810681455,109177.103062868,0.0,1.0
2014-01-10,20.73,20.73,20.54,20.55,66800,13.9558108546133,13.9558108546133,13.827899418898,13.8346315997251,99224.9045523747,0.0,1.0
2014-01-13,20.64,20.77,20.61,20.69,86400,13.8952212271692,13.9827395779217,13.8750246846879,13.9288821313048,128338.798702473,0.0,1.0
2014-01-14,20.77,20.8121,20.61,20.68,30800,13.9827395779217,14.0110820592039,13.8750246846879,13.9221499504777,45750.4050930113,0.0,1.0
2014-01-15,20.96,21.0,20.77,20.81,67300,14.1106510136369,14.1375797369454,13.9827395779217,14.0096683012302,99967.6059337554,0.0,1.0
2014-01-16,20.9,20.9,20.745,20.84,16400,14.0702579286742,14.0702579286742,13.9659091258539,14.0298648437115,24360.6053092658,0.0,1.0
2014-01-17,20.76,20.8899,20.7401,20.85,42500,13.9760073970946,14.0634584260389,13.9626103572486,14.0365970245387,63129.6174173045,0.0,1.0
2014-01-21,20.75,20.75,20.64,20.75,504900,13.9692752162675,13.9692752162675,13.8952212271692,13.9692752162675,749979.854917577,0.0,1.0
2014-01-22,20.7752,20.78,20.71,20.71,103900,13.9862403119518,13.9894717587488,13.942346492959,13.942346492959,154333.347050775,0.0,1.0
2014-01-23,20.7764,20.97,20.6972,20.83,29600,13.9870481736511,14.1173831944641,13.9337293015003,14.0231326628844,43967.9217776991,0.0,1.0
2014-01-24,20.24,20.52,20.22,20.52,162400,13.6259339940845,13.8144350572438,13.6124696324303,13.8144350572438,241229.408672242,0.0,1.0
2014-01-27,20.11,20.23,20.0401,20.2,514400,13.538415643332,13.6192018132574,13.4913576993505,13.5990052707761,764091.181163799,0.0,1.0
2014-01-28,20.46,20.4829,20.3,20.3,61300,13.7740419722811,13.7894586663752,13.6663270790472,13.6663270790472,91055.1893571945,0.0,1.0
2014-01-29,19.99,20.265,19.95,20.19,25400,13.4576294734066,13.6427644461523,13.4307007500981,13.5922730899489,37729.2301741067,0.0,1.0
2014-01-30,19.98,20.0,19.85,20.0,51400,13.4508972925795,13.4643616542337,13.363378941827,13.4643616542337,76349.7020058694,0.0,1.0
2014-01-31,19.5,19.659,19.48,19.61,671000,13.1277526128779,13.234794288029,13.1142882512236,13.2018066019762,996705.253812029,0.0,1.0
2014-02-03,19.3,19.6097,19.2701,19.58,451700,12.9931089963355,13.2016046365514,12.9729797756625,13.1816100594948,670956.427938742,0.0,1.0
2014-02-04,19.46,19.49,19.31,19.34,89000,13.1008238895694,13.1210204320508,12.9998411771627,13.020037719644,132200.84588565,0.0,1.0
2014-02-05,19.55,19.6099,19.5,19.52,147900,13.1614135170135,13.2017392801679,13.1277526128779,13.1412169745321,219691.068612219,0.0,1.0
2014-02-06,19.83,19.8799,19.6313,19.71,317700,13.3499145801727,13.3835081625,13.2161461471379,13.2691284102473,471912.457728887,0.0,1.0
2014-02-07,20.17,20.23,19.9204,19.93,26600,13.5788087282947,13.6192018132574,13.4107734948499,13.4172363884439,39511.7134894188,0.0,1.0
2014-02-10,20.12,20.14,20.03,20.1,15900,13.5451478241591,13.5586121858134,13.4845581967151,13.5316834625049,23617.9039278857,0.0,1.0
2014-02-11,20.49,20.5288,20.23,20.28,17700,13.7942385147624,13.8203593763717,13.6192018132574,13.652862717393,26291.628900854,0.0,1.0
2014-02-12,20.45,20.48,20.3301,20.39,99700,13.767309791454,13.7875063339353,13.6865909433369,13.7269167064913,148094.655447182,0.0,1.0
2014-02-13,20.39,20.4566,20.26,20.31,52100,13.7269167064913,13.7717530307999,13.6393983557388,13.6730592598743,77389.4839398014,0.0,1.0
2014-02-14,20.56,20.63,20.45,20.51,87300,13.8413637805523,13.8884890463421,13.767309791454,13.8077028764167,129675.661188957,0.0,1.0
2014-02-18,20.75,20.8,20.6331,20.77,36800,13.9692752162675,14.0029361204031,13.8905760223985,13.9827395779217,54662.8216695718,0.0,1.0
2014-02-19,20.53,20.73,20.52,20.61,783700,13.8211672380709,13.9558108546133,13.8144350572438,13.8750246846879,1164110.1451751,0.0,1.0
2014-02-20,20.67,20.67,20.51,20.53,8900,13.9154177696506,13.9154177696506,13.8077028764167,13.8211672380709,13220.0845885649,0.0,1.0
2014-02-21,20.82,20.86,20.7845,20.81,59500,14.0164004820573,14.0433292053658,13.992501240121,14.0096683012302,88381.4643842263,0.0,1.0
2014-02-24,20.91,21.0,20.775,20.82,13700,14.0769901095014,14.1375797369454,13.9861056683353,14.0164004820573,20350.0178498134,0.0,1.0
2014-02-25,21.03,21.0577,20.92,20.98,721000,14.1577762794268,14.1764244203179,14.0837222903285,14.1241153752912,1070975.39195003,0.0,1.0
2014-02-26,20.84,20.9134,20.7601,20.9134,35000,14.0298648437115,14.0792790509826,13.9760747189029,14.0792790509826,51989.0966966038,0.0,1.0
2014-02-27,20.69,20.71,20.39,20.56,24300,13.9288821313048,13.942346492959,13.7269167064913,13.8413637805523,36095.2871350705,0.0,1.0
2014-02-28,20.38,20.56,20.33,20.4,71700,13.7201845256642,13.8413637805523,13.6865236215286,13.7336488873184,106503.378089899,0.0,1.0
2014-03-03,19.65,19.97,19.57,19.8,1335300,13.2287353252846,13.4441651117524,13.1748778786677,13.3297180376914,1983458.30911357,0.0,1.0
2014-03-04,19.97,20.1,19.96,20.07,560400,13.4441651117524,13.5316834625049,13.4374329309253,13.5114869200235,832419.708250762,0.0,1.0
2014-03-05,20.07,20.11,19.99,19.991,27000,13.5114869200235,13.538415643332,13.4576294734066,13.4583026914893,40105.874594523,0.0,1.0
2014-03-06,20.4,20.47,20.37,20.39,30900,13.7336488873184,13.7807741531082,13.713452344837,13.7269167064913,45898.9453692873,0.0,1.0
2014-03-07,20.28,20.3,20.24,20.28,61200,13.652862717393,13.6663270790472,13.6259339940845,13.652862717393,90906.6490809184,0.0,1.0
2014-03-10,20.09,20.16,19.99,20.1,68500,13.5249512816778,13.5720765474676,13.4576294734066,13.5316834625049,101750.089249067,0.0,1.0
2014-03-11,19.89,20.08,19.84,20.03,52200,13.3903076651354,13.5182191008507,13.3566467609999,13.4845581967151,77538.0242160777,0.0,1.0
2014-03-12,19.635,19.7,19.5401,19.65,82600,13.218637054044,13.2623962294202,13.1547486579946,13.2287353252846,122694.268203984,0.0,1.0
2014-03-13,19.2,19.7,19.15,19.7,394700,12.9257871880644,13.2623962294202,12.8921262839288,13.2623962294202,586288.470461413,0.0,1.0
2014-03-14,19.2,19.265,19.0101,19.03,31200,12.9257871880644,12.9695463634406,12.7979430741574,12.8113401140034,46344.5661981152,0.0,1.0
2014-03-17,19.53,19.61,19.42,19.42,142000,13.1479491553592,13.2018066019762,13.0738951662609,13.0738951662609,210927.192311936,0.0,1.0
2014-03-18,19.94,19.96,19.8,19.8,89100,13.423968569271,13.4374329309253,13.3297180376914,13.3297180376914,132349.386161926,0.0,1.0
2014-03-19,19.64,19.964,19.56,19.94,100600,13.2220031444575,13.4401258032561,13.1681456978406,13.423968569271,149431.517933667,0.0,1.0
2014-03-20,19.68,19.8,19.52,19.57,608000,13.248931867766,13.3297180376914,13.1412169745321,13.1748778786677,903124.879758143,0.0,1.0
2014-03-21,19.57,19.77,19.55,19.69,43500,13.1748778786677,13.30952149521,13.1614135170135,13.2556640485931,64615.0201800646,0.0,1.0
2014-03-24,19.51,19.52,19.35,19.5,68800,13.134484793705,13.1412169745321,13.0267699004711,13.1277526128779,102195.710077895,0.0,1.0
2014-03-25,19.64,19.7,19.38,19.6525,69100,13.2220031444575,13.2623962294202,13.0469664429525,13.2304183704914,102641.330906723,0.0,1.0
2014-03-26,19.67,19.79,19.66,19.66,123300,13.2421996869389,13.3229858568643,13.2354675061117,13.2354675061117,183150.160648321,0.0,1.0
2014-03-27,19.53,19.62,19.47,19.62,90200,13.1479491553592,13.2085387828033,13.1075560703965,13.2085387828033,133983.329200962,0.0,1.0
2014-03-28,19.63,19.73,19.61,19.7,279900,13.2152709636304,13.2825927719016,13.2018066019762,13.2623962294202,415764.233296553,0.0,1.0
2014-03-31,19.99,20.0499,19.9418,19.95,47600,13.4576294734066,13.497955236561,13.4251803618199,13.4307007500981,70705.1715073811,0.0,1.0
2014-04-01,20.29,20.36,20.23,20.28,113700,13.6595948982201,13.7067201640099,13.6192018132574,13.652862717393,168890.294125824,0.0,1.0
2014-04-02,20.26,20.29,20.2,20.23,218600,13.6393983557388,13.6595948982201,13.5990052707761,13.6192018132574,324709.043939358,0.0,1.0
2014-04-03,20.32,20.32,20.19,20.27,566700,13.6797914407015,13.6797914407015,13.5922730899489,13.6461305365659,841777.74565615,0.0,1.0
2014-04-04,20.18,20.35,20.18,20.3,72600,13.5855409091218,13.6999879831828,13.5855409091218,13.6663270790472,107840.240576384,0.0,1.0
2014-04-07,19.95,20.14,19.95,20.08,252700,13.4307007500981,13.5586121858134,13.4307007500981,13.5182191008507,375361.27814948,0.0,1.0
2014-04-08,19.86,19.9148,19.7901,19.83,2276800,13.3701111226541,13.4070034735867,13.3230531786725,13.3499145801727,3381965.01025221,0.0,1.0
2014-04-09,20.3099,20.35,20.06,20.1,129400,13.6729919380661,13.6999879831828,13.5047547391964,13.5316834625049,192211.117501157,0.0,1.0
2014-04-10,19.93,20.23,19.92,20.23,34600,13.4172363884439,13.6192018132574,13.4105042076168,13.6192018132574,51394.9355914997,0.0,1.0
2014-04-11,19.88,20.0399,19.7601,19.87,23300,13.3835754843083,13.4912230557339,13.3028566361912,13.3768433034812,34609.8843723105,0.0,1.0
2014-04-14,19.67,19.7,19.57,19.7,23100,13.2421996869389,13.2623962294202,13.1748778786677,13.2623962294202,34312.8038197584,0.0,1.0
2014-04-15,19.56,19.63,19.38,19.59,21900,13.1681456978406,13.2152709636304,13.0469664429525,13.1883422403219,32530.3205044463,0.0,1.0
2014-04-16,19.75,19.76,19.63,19.68,19500,13.2960571335558,13.3027893143829,13.2152709636304,13.248931867766,28965.3538738221,0.0,1.0
2014-04-17,19.83,19.91,19.75,19.75,30000,13.3499145801727,13.4037720267897,13.2960571335558,13.2960571335558,44562.0828828033,0.0,1.0
2014-04-21,19.85,19.8999,19.7901,19.81,11500,13.363378941827,13.3969725241543,13.3230531786725,13.3364502185185,17082.1317717412,0.0,1.0
2014-04-22,20.06,20.07,19.95,20.02,40800,13.5047547391964,13.5114869200235,13.4307007500981,13.477826015888,60604.4327206124,0.0,1.0
2014-04-23,20.1,20.15,20.05,20.12,49000,13.5316834625049,13.5653443666405,13.4980225583693,13.5451478241591,72784.7353752451,0.0,1.0
2014-04-24,20.05,20.1299,19.97,20.07,38200,13.4980225583693,13.551812683178,13.4441651117524,13.5114869200235,56742.3855374361,0.0,1.0
2014-04-25,19.87,20.07,19.84,20.03,86000,13.3768433034812,13.5114869200235,13.3566467609999,13.4845581967151,127744.637597369,0.0,1.0
2014-04-28,19.9,20.0,19.7649,19.95,61000,13.3970398459626,13.4643616542337,13.3060880829882,13.4307007500981,90609.5685283661,0.0,1.0
2014-04-29,20.125,20.152,20.03,20.03,49700,13.5485139145727,13.5666908028059,13.4845581967151,13.4845581967151,73824.5173091772,0.0,1.0
2014-04-30,20.27,20.29,20.19,20.21,47700,13.6461305365659,13.6595948982201,13.5922730899489,13.6057374516032,70853.7117836569,0.0,1.0
2014-05-01,20.29,20.32,20.2201,20.29,20300,13.6595948982201,13.6797914407015,13.6125369542386,13.6595948982201,30153.6760840302,0.0,1.0
2014-05-02,20.34,20.36,20.13,20.18,88400,13.6932558023557,13.7067201640099,13.5518800049862,13.5855409091218,131309.604227993,0.0,1.0
2014-05-05,20.25,20.376,20.113,20.27,153500,13.6326661749116,13.7174916533333,13.5404352975801,13.6461305365659,228009.324083677,0.0,1.0
2014-05-06,20.07,20.16,20.06,20.15,55500,13.5114869200235,13.5720765474676,13.5047547391964,13.5653443666405,82439.8533331861,0.0,1.0
2014-05-07,20.04,20.12,19.98,20.05,49500,13.4912903775422,13.5451478241591,13.4508972925795,13.4980225583693,73527.4367566252,0.0,1.0
2014-05-08,20.0,20.15,19.96,20.15,40300,13.4643616542337,13.5653443666405,13.4374329309253,13.5653443666405,59861.7313392324,0.0,1.0
2014-05-09,19.96,19.9932,19.92,19.95,70400,13.4374329309253,13.4597837712713,13.4105042076168,13.4307007500981,104572.354498311,0.0,1.0
2014-05-12,20.0201,20.3325,19.99,20.06,194300,13.4778933376962,13.6882066667354,13.4576294734066,13.5047547391964,288613.756804289,0.0,1.0
2014-05-13,19.79,19.96,19.7801,19.96,313400,13.3229858568643,13.4374329309253,13.3163209978454,13.4374329309253,465525.225849016,0.0,1.0
2014-05-14,19.71,19.7895,19.67,19.75,76200,13.2691284102473,13.3226492478229,13.2421996869389,13.2960571335558,113187.69052232,0.0,1.0
2014-05-15,19.38,19.48,19.301,19.48,49900,13.0469664429525,13.1142882512236,12.9937822144183,13.1142882512236,74121.5978617291,0.0,1.0
2014-05-16,19.26,19.26,19.16,19.24,41200,12.9661802730271,12.9661802730271,12.8988584647559,12.9527159113728,61198.5938257162,0.0,1.0
2014-05-19,19.23,19.28,19.2,19.25,78500,12.9459837305457,12.9796446346813,12.9257871880644,12.9594480922,116604.116876669,0.0,1.0
2014-05-20,19.18,19.28,19.1501,19.25,49500,12.9123228264101,12.9796446346813,12.8921936057371,12.9594480922,73527.4367566255,0.0,1.0
2014-05-21,19.24,19.26,19.18,19.22,55400,12.9527159113728,12.9661802730271,12.9123228264101,12.9392515497186,82291.3130569101,0.0,1.0
2014-05-22,19.43,19.51,19.4,19.42,38700,13.0806273470881,13.134484793705,13.0604308046067,13.0738951662609,57485.0869188159,0.0,1.0
2014-05-23,19.55,19.6,19.47,19.47,28700,13.1614135170135,13.195074421149,13.1075560703965,13.1075560703965,42631.0592912149,0.0,1.0
2014-05-27,20.0,20.02,19.93,19.93,17000,13.4643616542337,13.477826015888,13.4172363884439,13.4172363884439,25251.8469669218,0.0,1.0
2014-05-28,19.92,19.9896,19.89,19.91,292100,13.4105042076168,13.4573601861735,13.3903076651354,13.4037720267897,433886.147002227,0.0,1.0
2014-05-29,19.9899,19.99,19.913,19.98,2700,13.4575621515983,13.4576294734066,13.4057916810378,13.4508972925795,4010.5874594523,0.0,1.0
2014-05-30,20.07,20.08,19.97,19.99,912300,13.5114869200235,13.5182191008507,13.4441651117524,13.4576294734066,1355132.94046605,0.0,1.0
2014-06-02,20.07,20.11,19.9701,20.04,629500,13.5114869200235,13.538415643332,13.4442324335606,13.4912903775422,935061.039157489,0.0,1.0
2014-06-03,19.96,20.11,19.96,20.02,134500,13.4374329309253,13.538415643332,13.4374329309253,13.477826015888,199786.671591234,0.0,1.0
2014-06-04,19.98,19.9899,19.88,19.93,25000,13.4508972925795,13.4575621515983,13.3835754843083,13.4172363884439,37135.0690690026,0.0,1.0
2014-06-05,20.31,20.34,20.05,20.1,90900,13.6730592598743,13.6932558023557,13.4980225583693,13.5316834625049,135023.111134894,0.0,1.0
2014-06-06,20.46,20.499,20.34,20.38,105200,13.7740419722811,13.8002974775069,13.6932558023557,13.7201845256642,156264.370642363,0.0,1.0
2014-06-09,20.42,20.45,20.3362,20.35,81900,13.7471132489726,13.767309791454,13.6906975736414,13.6999879831828,121654.486270053,0.0,1.0
2014-06-10,20.4,20.42,20.3301,20.35,27500,13.7336488873184,13.7471132489726,13.6865909433369,13.6999879831828,40848.5759759029,0.0,1.0
2014-06-11,20.21,20.26,20.175,20.22,107800,13.6057374516032,13.6393983557388,13.5821748187083,13.6124696324303,160126.417825539,0.0,1.0
2014-06-12,20.3099,20.36,20.24,20.27,25800,13.6729919380661,13.7067201640099,13.6259339940845,13.6461305365659,38323.3912792107,0.0,1.0
2014-06-13,20.29,20.31,20.203,20.24,280000,13.6595948982201,13.6730592598743,13.6010249250242,13.6259339940845,415912.77357283,0.0,1.0
2014-06-16,20.33,20.369,20.2901,20.3,47700,13.6865236215286,13.7127791267543,13.6596622200284,13.6663270790472,70853.7117836569,0.0,1.0
2014-06-17,20.34,20.35,20.2528,20.28,13900,13.6932558023557,13.6999879831828,13.6345511855432,13.652862717393,20647.0984023655,0.0,1.0
2014-06-18,20.5,20.5,20.29,20.29,10700,13.8009706955896,13.8009706955896,13.6595948982201,13.6595948982201,15893.8095615331,0.0,1.0
2014-06-19,20.53,20.65,20.5,20.6,1011700,13.8211672380709,13.9019534079963,13.8009706955896,13.8682925038607,1502781.9750844,0.0,1.0
2014-06-20,20.32,20.36,20.24,20.34,182200,13.6797914407015,13.7067201640099,13.6259339940845,13.6932558023557,270640.383374891,0.0,1.0
2014-06-23,20.14,20.21,20.02,20.21,1284500,13.5586121858134,13.6057374516032,13.477826015888,13.6057374516032,1907999.84876535,0.0,1.0
2014-06-24,19.89,20.07,19.85,20.06,89000,13.3903076651354,13.5114869200235,13.363378941827,13.5047547391964,132200.84588565,0.0,1.0
2014-06-25,19.42,19.47,19.27,19.47,56400,13.4263032895819,13.4608715266817,13.3225985782823,13.4608715266817,81577.778810485,0.523468,1.0
2014-06-26,19.47,19.49,19.3557,19.46,32500,13.4608715266817,13.4746988215217,13.3818485366715,13.4539578792617,47008.4718322832,0.0,1.0
2014-06-27,19.55,19.55,19.385,19.39,98900,13.5161807060415,13.5161807060415,13.402105523612,13.405562347322,143050.395821932,0.0,1.0
2014-06-30,19.58,19.59,19.44,19.49,55300,13.5369216483014,13.5438352957214,13.4401305844218,13.4746988215217,79986.7228407771,0.0,1.0
2014-07-01,19.6,19.65,19.6,19.64,26900,13.5507489431413,13.5853171802412,13.5507489431413,13.5784035328212,38908.5505319514,0.0,1.0
2014-07-02,19.68,19.7,19.55,19.63,36500,13.6060581225011,13.619885417341,13.5161807060415,13.5714898854012,52794.1299039487,0.0,1.0
2014-07-03,19.6999,19.71,19.65,19.65,19100,13.6198162808668,13.626799064761,13.5853171802412,13.5853171802412,27626.5172922034,0.0,1.0
2014-07-07,19.13,19.14,19.0,19.06,169400,13.2258075144027,13.2327211618227,13.1359300979431,13.1774119824629,245022.61933504,0.0,1.0
2014-07-08,18.8,18.81,18.62,18.73,82000,12.9976571495437,13.0045707969637,12.8732114959843,12.9492616176039,118605.990469145,0.0,1.0
2014-07-09,18.91,18.92,18.76,18.76,136700,13.0737072711634,13.0806209185834,12.9700025598638,12.9700025598638,197724.864599172,0.0,1.0
2014-07-10,18.69,18.72,18.49,18.53,55100,12.9216070279241,12.942347970184,12.7833340795246,12.8109886692045,79697.4399371936,0.0,1.0
2014-07-11,18.75,18.79,18.67,18.68,85100,12.9630889124439,12.9907435021238,12.9077797330841,12.9146933805041,123089.875474686,0.0,1.0
2014-07-14,18.99,19.0709,18.9066,18.91,106300,13.1290164505232,13.1849478581507,13.0713566310406,13.0737072711634,153753.863254513,0.0,1.0
2014-07-15,18.74,18.94,18.6701,18.89,49900,12.9561752650239,13.0944482134233,12.9078488695583,13.0598799763235,72176.0844440286,0.0,1.0
2014-07-16,18.82,18.86,18.78,18.85,36100,13.0114844443837,13.0391390340635,12.9838298547038,13.0322253866436,52215.5640967821,0.0,1.0
2014-07-17,18.6,18.78,18.6,18.73,76600,12.8593842011443,12.9838298547038,12.8593842011443,12.9492616176039,110795.352072397,0.0,1.0
2014-07-18,18.63,18.67,18.55,18.56,51000,12.8801251434042,12.9077797330841,12.8248159640445,12.8317296114644,73767.1404137368,0.0,1.0
2014-07-21,18.55,18.55,18.44,18.46,101600,12.8248159640445,12.8248159640445,12.7487658424248,12.7625931372647,146955.715020306,0.0,1.0
2014-07-22,18.45,18.53,18.44,18.53,59300,12.7556794898448,12.8109886692045,12.7487658424248,12.8109886692045,85772.3809124426,0.0,1.0
2014-07-23,18.58,18.58,18.52,18.56,60600,12.8455569063044,12.8455569063044,12.8040750217846,12.8317296114644,87652.719785734,0.0,1.0
2014-07-24,18.54,18.5614,18.5001,18.55,48300,12.8179023166245,12.8326975221032,12.7903168634188,12.8248159640445,69861.8212153624,0.0,1.0
2014-07-25,18.5,18.55,18.44,18.53,66900,12.7902477269446,12.8248159640445,12.7487658424248,12.8109886692045,96765.1312486077,0.0,1.0
2014-07-28,18.28,18.35,18.23,18.33,126400,12.6381474837053,12.6865430156451,12.6035792466054,12.6727157208051,182826.795064633,0.0,1.0
2014-07-29,18.23,18.31,18.215,18.29,76600,12.6035792466054,12.6588884259652,12.5932087754755,12.6450611311252,110795.352072397,0.0,1.0
2014-07-30,18.18,18.194,18.09,18.19,28900,12.5690110095056,12.5786901158935,12.5067881827258,12.5759246569255,41801.379567784,0.0,1.0
2014-07-31,17.86,17.96,17.8,17.96,152200,12.3477742920665,12.4169107662662,12.3062924075467,12.4169107662662,220144.289626878,0.0,1.0
2014-08-01,17.72,17.82,17.65,17.72,102600,12.250983228187,12.3201197023867,12.2025876962472,12.250983228187,148402.129538223,0.0,1.0
2014-08-04,17.68,17.74,17.58,17.63,130200,12.2233286385071,12.2648105230269,12.1541921643074,12.1887604014072,188323.170232716,0.0,1.0
2014-08-05,17.29,17.53,17.27,17.53,91600,11.9536963891282,12.1196239272075,11.9398690942883,12.1196239272075,132491.569841143,0.0,1.0
2014-08-06,17.32,17.37,17.2,17.2,84600,11.9744373313882,12.009005568488,11.8914735623485,11.8914735623485,122366.668215727,0.0,1.0
2014-08-07,17.27,17.4,17.24,17.33,68800,11.9398690942883,12.0297465107479,11.9191281520284,11.9813509788081,99513.3188326487,0.0,1.0
2014-08-08,17.45,17.47,17.29,17.29,89900,12.0643147478478,12.0781420426877,11.9536963891282,11.9536963891282,130032.665160684,0.0,1.0
2014-08-11,17.52,17.5999,17.5,17.55,65000,12.1127102797876,12.1679503226731,12.0988829849476,12.1334512220475,94016.943664566,0.0,1.0
2014-08-12,17.47,17.47,17.41,17.47,27600,12.0781420426877,12.0781420426877,12.0366601581679,12.0781420426877,39921.0406944928,0.0,1.0
2014-08-13,17.53,17.62,17.53,17.5899,56000,12.1196239272075,12.1818467539873,12.1196239272075,12.1610366752531,80999.2130033189,0.0,1.0
2014-08-14,17.66,17.69,17.6,17.66,122100,12.2095013436671,12.230242285927,12.1680194591473,12.2095013436671,176607.212637594,0.0,1.0
2014-08-15,17.57,17.81,17.42,17.78,87100,12.1472785168874,12.3132060549667,12.0435738055879,12.2924651127068,125982.704510519,0.0,1.0
2014-08-18,17.6801,17.72,17.62,17.72,69200,12.2233977749813,12.250983228187,12.1818467539873,12.250983228187,100091.884639815,0.0,1.0
2014-08-19,17.7,17.7,17.66,17.69,19000,12.237155933347,12.237155933347,12.2095013436671,12.230242285927,27481.8758404117,0.0,1.0
2014-08-20,17.55,17.6,17.49,17.58,41800,12.1334512220475,12.1680194591473,12.0919693375276,12.1541921643074,60460.1268489056,0.0,1.0
2014-08-21,17.72,17.75,17.67,17.72,27900,12.250983228187,12.2717241704469,12.2164149910871,12.250983228187,40354.9650498676,0.0,1.0
2014-08-22,17.6499,17.71,17.6,17.71,30400,12.202518559773,12.244069580767,12.1680194591473,12.244069580767,43971.0013446586,0.0,1.0
2014-08-25,17.69,17.74,17.66,17.66,59600,12.230242285927,12.2648105230269,12.2095013436671,12.2095013436671,86206.3052678181,0.0,1.0
2014-08-26,17.72,17.84,17.71,17.81,25000,12.250983228187,12.3339469972266,12.244069580767,12.3132060549667,36160.36294791,0.0,1.0
2014-08-27,17.84,17.88,17.8,17.83,26700,12.3339469972266,12.3616015869065,12.3062924075467,12.3270333498066,38619.267628368,0.0,1.0
2014-08-28,17.53,17.58,17.5,17.58,64000,12.1196239272075,12.1541921643074,12.0988829849476,12.1541921643074,92570.5291466501,0.0,1.0
2014-08-29,17.53,17.5432,17.39,17.42,142000,12.1196239272075,12.1287499418019,12.0228328633279,12.0435738055879,205390.86154413,0.0,1.0
2014-09-02,17.46,17.51,17.41,17.51,53100,12.0712283952677,12.1057966323676,12.0366601581679,12.1057966323676,76804.6109013613,0.0,1.0
2014-09-03,17.65,17.72,17.62,17.69,66700,12.2025876962472,12.250983228187,12.1818467539873,12.230242285927,96475.8483450239,0.0,1.0
2014-09-04,17.52,17.6299,17.479,17.56,46500,12.1127102797876,12.188691264933,12.0843643253657,12.1403648694674,67258.2750831126,0.0,1.0
2014-09-05,17.66,17.66,17.56,17.56,35000,12.2095013436671,12.2095013436671,12.1403648694674,12.1403648694674,50624.5081270743,0.0,1.0
2014-09-08,17.38,17.53,17.37,17.49,144500,12.015919215908,12.1196239272075,12.009005568488,12.0919693375276,209006.89783892,0.0,1.0
2014-09-09,17.38,17.43,17.3535,17.4,51700,12.015919215908,12.0504874530078,11.9975980502451,12.0297465107479,74779.630576278,0.0,1.0
2014-09-10,17.38,17.38,17.3166,17.36,33500,12.015919215908,12.015919215908,11.9720866912654,12.002091921068,48454.8863501995,0.0,1.0
2014-09-11,17.29,17.35,17.25,17.32,21600,11.9536963891282,11.9951782736481,11.9260417994484,11.9744373313882,31242.5535869945,0.0,1.0
2014-09-12,17.2,17.27,17.2,17.22,34300,11.8914735623485,11.9398690942883,11.8914735623485,11.9053008571885,49612.0179645327,0.0,1.0
2014-09-15,17.14,17.17,17.1014,17.16,55300,11.8499916778287,11.8707326200886,11.8233049987876,11.8638189726686,79986.7228407771,0.0,1.0
2014-09-16,17.02,17.02,16.87,16.92,122100,11.767027908789,11.767027908789,11.6633231974895,11.6978914345894,176607.212637594,0.0,1.0
2014-09-17,17.03,17.13,16.97,17.09,73800,11.773941556209,11.8430780304087,11.7324596716892,11.8154234407288,106745.391422231,0.0,1.0
2014-09-18,17.12,17.16,17.11,17.12,22900,11.8361643829888,11.8638189726686,11.8292507355688,11.8361643829888,33122.8924602855,0.0,1.0
2014-09-19,17.02,17.18,17.02,17.17,46300,11.767027908789,11.8776462675086,11.767027908789,11.8707326200886,66968.9921795298,0.0,1.0
2014-09-22,16.95,17.03,16.9075,17.02,33452,11.7186323768493,11.773941556209,11.6892493753144,11.767027908789,48385.4584533394,0.0,1.0
2014-09-23,16.69,16.72,16.66,16.69,123696,11.53887754393,11.5596184861899,11.5181366016701,11.53887754393,178915.690208188,0.0,1.0
2014-09-24,16.59,16.61,16.52,16.57,42422,11.4697410697303,11.4835683645703,11.4213455377905,11.4559137748904,61359.7966790499,0.0,1.0
2014-09-25,16.48,16.55,16.451,16.54,31239,11.3936909481107,11.4420864800505,11.3736413705928,11.4351728326305,45184.5431251905,0.0,1.0
2014-09-26,16.36,16.4,16.27,16.31,221544,11.310727179071,11.3383817687509,11.2485043522913,11.2761589419712,320444.457957273,0.0,1.0
2014-09-29,16.25,16.27,16.181,16.19,35556,11.2346770574514,11.2485043522913,11.1869728902536,11.1931951729315,51428.7145990355,0.0,1.0
2014-09-30,16.12,16.19,16.06,16.11,43063,11.1447996409917,11.1931951729315,11.1033177564719,11.1378859935718,62286.9483850344,0.0,1.0
2014-10-01,16.03,16.12,15.98,16.12,55933,11.082576814212,11.1447996409917,11.0480085771122,11.1447996409917,80902.3032306184,0.0,1.0
2014-10-02,15.95,16.06,15.84,15.93,137701,11.0272676348523,11.1033177564719,10.9512175132326,11.0134403400123,199172.725531606,0.0,1.0
2014-10-03,15.84,15.85,15.73,15.79,133608,10.9512175132326,10.9581311606526,10.8751673916129,10.9166492761327,193252.550909775,0.0,1.0
2014-10-06,15.94,15.94,15.81,15.87,50716,11.0203539874323,11.0203539874323,10.9304765709727,10.9719584554925,73356.3586906483,0.0,1.0
2014-10-07,15.68,15.83,15.66,15.78,94154,10.8405991545131,10.9443038658126,10.8267718596731,10.9097356287128,136185.712519901,0.0,1.0
2014-10-08,15.87,15.92,15.6,15.66,83976,10.9719584554925,11.0065266925923,10.7852899751533,10.8267718596731,121464.105556548,0.0,1.0
2014-10-09,15.47,15.69,15.41,15.66,68121,10.6954125586937,10.847512801933,10.6539306741739,10.8267718596731,98531.2033749833,0.0,1.0
2014-10-10,15.21,15.39,15.19,15.28,83420,10.5156577257745,10.6401033793339,10.5018304309345,10.5640532577143,120659.899084586,0.0,1.0
2014-10-13,15.28,15.63,15.28,15.53,115891,10.5640532577143,10.8060309174132,10.5640532577143,10.7368944432135,167626.424895849,0.0,1.0
2014-10-14,15.32,15.44,15.3,15.44,74187,10.5917078473941,10.6746716164338,10.5778805525542,10.6746716164338,107305.153840665,0.0,1.0
2014-10-15,15.27,15.28,15.0299,15.2589,64358,10.5571396102943,10.5640532577143,10.3911429357408,10.5494654616581,93088.3455440639,0.0,1.0
2014-10-16,15.08,15.19,14.76,14.81,103610,10.4257803093149,10.5018304309345,10.2045435918758,10.2391118289757,149863.008201318,0.0,1.0
2014-10-17,15.36,15.46,15.34,15.45,63177,10.619362437074,10.6884989112737,10.6055351422341,10.6815852638537,91380.1299984049,0.0,1.0
2014-10-20,15.52,15.53,15.34,15.35,44596,10.7299807957935,10.7368944432135,10.6055351422341,10.612448789654,64504.3018410003,0.0,1.0
2014-10-21,15.72,15.74,15.64,15.65,44404,10.8682537441929,10.8820810390329,10.8129445648332,10.8198582122532,64226.5902535603,0.0,1.0
2014-10-22,15.5097,15.72,15.5,15.67,100318,10.722859738951,10.8682537441929,10.7161535009536,10.8336855070931,145101.411608338,0.0,1.0
2014-10-23,15.69,15.75,15.66,15.66,30317,10.847512801933,10.8889946864529,10.8267718596731,10.8267718596731,43850.9489396718,0.0,1.0
2014-10-24,15.9,15.9,15.82,15.83,41295,10.9926993977524,10.9926993977524,10.9373902183926,10.9443038658126,59729.687517358,0.0,1.0
2014-10-27,15.93,16.0,15.86,15.88,28135,11.0134403400123,11.0618358719521,10.9650448080725,10.9788721029125,40694.8724615781,0.0,1.0
2014-10-28,16.11,16.11,16.01,16.09,19840,11.1378859935718,11.1378859935718,11.0687495193721,11.1240586987318,28696.8640354614,0.0,1.0
2014-10-29,15.82,16.11,15.8,16.11,96290,10.9373902183926,11.1378859935718,10.9235629235527,11.1378859935718,139275.253930171,0.0,1.0
2014-10-30,16.0,16.03,15.8,15.8,41715,11.0618358719521,11.082576814212,10.9235629235527,10.9235629235527,60337.1816148829,0.0,1.0
2014-10-31,16.09,16.09,15.96,15.99,250467,11.1240586987318,11.1240586987318,11.0341812822722,11.0549222245321,362279.105058969,0.0,1.0
2014-11-03,16.08,16.09,15.97,16.05,24157,11.1171450513119,11.1240586987318,11.0410949296922,11.096404109052,34941.0355093065,0.0,1.0
2014-11-04,16.14,16.14,16.03,16.05,32953,11.1586269358317,11.1586269358317,11.082576814212,11.096404109052,47663.6976088992,0.0,1.0
2014-11-05,15.89,15.97,15.84,15.97,25848,10.9857857503324,11.0410949296922,10.9512175132326,11.0410949296922,37386.9224591034,0.0,1.0
2014-11-06,15.8,15.89,15.78,15.89,24892,10.9235629235527,10.9857857503324,10.9097356287128,10.9857857503324,36004.1501799752,0.0,1.0
2014-11-07,15.87,15.88,15.73,15.74,54151,10.9719584554925,10.9788721029125,10.8751673916129,10.8820810390329,78324.7925596912,0.0,1.0
2014-11-10,15.88,15.96,15.88,15.96,132048,10.9788721029125,11.0341812822722,10.9788721029125,11.0341812822722,190996.144261825,0.0,1.0
2014-11-11,16.0094,16.02,15.93,15.93,25043,11.0683347005269,11.075663166792,11.0134403400123,11.0134403400123,36222.5587721805,0.0,1.0
2014-11-12,15.9199,15.94,15.87,15.87,29867,11.0064575561181,11.0203539874323,10.9719584554925,10.9719584554925,43200.0624066094,0.0,1.0
2014-11-13,15.8619,15.9,15.81,15.8875,7014,10.9663584010823,10.9926993977524,10.9304765709727,10.9840573384774,10145.1514286657,0.0,1.0
2014-11-14,15.9199,15.9332,15.74,15.77,34633,11.0064575561181,11.0156527071867,10.8820810390329,10.9028219812928,50093.6739989991,0.0,1.0
2014-11-17,15.9,15.95,15.84,15.86,80693,10.9926993977524,11.0272676348523,10.9512175132326,10.9650448080725,116715.526694229,0.0,1.0
2014-11-18,16.21,16.23,16.09,16.1,53204,11.2070224677715,11.2208497626114,11.1240586987318,11.1309723461518,76955.0380112243,0.0,1.0
2014-11-19,16.19,16.2675,16.16,16.22,67636,11.1931951729315,11.2467759404363,11.1724542306716,11.2139361151914,97829.6923337943,0.0,1.0
2014-11-20,16.09,16.1199,16.0101,16.02,46167,11.1240586987318,11.1447305045175,11.0688186558463,11.075663166792,66776.6190486469,0.0,1.0
2014-11-21,16.25,16.32,16.2135,16.25,25679,11.2346770574514,11.2830725893911,11.2094422443685,11.2346770574514,37142.4784055752,0.0,1.0
2014-11-24,16.46,16.47,16.35,16.35,59834,11.3798636532707,11.3867773006907,11.3038135316511,11.3038135316511,86544.7662650104,0.0,1.0
2014-11-25,16.53,16.58,16.45,16.45,71447,11.4282591852105,11.4628274223104,11.3729500058508,11.3729500058508,103341.978061574,0.0,1.0
2014-11-26,16.59,16.59,16.49,16.55,22477,11.4697410697303,11.4697410697303,11.4006045955306,11.4420864800505,32511.0591192071,0.0,1.0
2014-11-28,16.32,16.3858,16.3,16.36,110386,11.2830725893911,11.3285643894145,11.2692452945512,11.310727179071,159663.912974721,0.0,1.0
2014-12-01,16.28,16.35,16.25,16.29,70352,11.2554179997113,11.3038135316511,11.2346770574514,11.2623316471312,101758.154164455,0.0,1.0
2014-12-02,16.235,16.27,16.17,16.25,138177,11.2243065863214,11.2485043522913,11.1793678780916,11.2346770574514,199861.218842135,0.0,1.0
2014-12-03,16.22,16.22,16.1799,16.2,10846,11.2139361151914,11.2139361151914,11.1862123890374,11.2001088203515,15687.8118613214,0.0,1.0
2014-12-04,16.22,16.33,16.2,16.21,141561,11.2139361151914,11.2899862368111,11.2001088203515,11.2070224677715,204755.885570765,0.0,1.0
2014-12-05,16.24,16.27,16.1588,16.18,309421,11.2277634100314,11.2485043522913,11.1716245929812,11.1862815255116,447551.026548211,0.0,1.0
2014-12-08,16.1,16.2,16.075,16.2,97957,11.1309723461518,11.2001088203515,11.1136882276019,11.2001088203515,141686.426931537,0.0,1.0
2014-12-09,16.09,16.11,16.0,16.0,149889,11.1240586987318,11.1378859935718,11.0618358719521,11.0618358719521,216801.625675973,0.0,1.0
2014-12-10,16.03,16.14,16.02,16.14,265131,11.082576814212,11.1586269358317,11.075663166792,11.1586269358317,383489.327549695,0.0,1.0
2014-12-11,15.76,15.91,15.73,15.87,405718,10.8959083338728,10.9996130451724,10.8751673916129,10.9719584554925,586836.405380009,0.0,1.0
2014-12-12,15.42,15.64,15.4,15.64,105361,10.6608443215938,10.8129445648332,10.6470170267539,10.8129445648332,152395.680022191,0.0,1.0
2014-12-15,15.01,15.42,14.98,15.42,205412,10.3773847773751,10.6608443215938,10.3566438351152,10.6608443215938,297110.898954244,0.0,1.0
2014-12-16,14.99,15.19,14.92,14.95,51614,10.3635574825351,10.5018304309345,10.3151619505953,10.3359028928552,74655.2389277375,0.0,1.0
2014-12-17,15.13,15.18,14.9201,14.95,165853,10.5105250339299,10.5452590888999,10.3647114711657,10.3854824360378,238746.959062401,0.072576,1.0
2014-12-18,15.21,15.22,15.13,15.18,38548,10.5660995218819,10.5730463328759,10.5105250339299,10.5452590888999,55490.2098722209,0.0,1.0
2014-12-19,15.24,15.27,15.16,15.24,32668,10.5869399548639,10.607780387846,10.5313654669119,10.5869399548639,47025.8943682089,0.0,1.0
2014-12-22,15.41,15.4392,15.3601,15.38,20079,10.705035741762,10.7253204298645,10.6703711549019,10.68419530878,28903.910034874,0.0,1.0
2014-12-23,15.46,15.47,15.3601,15.39,23686,10.7397697967321,10.7467166077261,10.6703711549019,10.691142119774,34096.2205829983,0.0,1.0
2014-12-24,15.5001,15.51,15.45,15.45,4518,10.767626508818,10.7745038517021,10.732822985738,10.732822985738,6503.70364747053,0.0,1.0
2014-12-26,15.5,15.56,15.42,15.5,31214,10.7675570407081,10.8092379066721,10.711982552756,10.7675570407081,44932.8476432369,0.0,1.0
2014-12-29,15.43,15.45,15.36,15.36,21223,10.71892936375,10.732822985738,10.670301686792,10.670301686792,30550.7088336138,0.0,1.0
2014-12-30,15.29,15.35,15.27,15.29,154414,10.621674009834,10.663354875798,10.607780387846,10.621674009834,222280.410584442,0.0,1.0
2014-12-31,15.18,15.34,15.11,15.27,33257,10.5452590888999,10.656408064804,10.4966314119419,10.607780387846,47873.7654280494,0.0,1.0
2015-01-02,15.36,15.41,15.32,15.33,103772,10.670301686792,10.705035741762,10.642514442816,10.64946125381,149380.773551419,0.0,1.0
2015-01-05,14.89,15.0,14.83,15.0,42238,10.3438015700738,10.4202164910078,10.3021207041097,10.4202164910078,60801.99970382,0.0,1.0
2015-01-06,14.75,15.02,14.7,14.95,70185,10.2465462161577,10.4341101129958,10.2118121611877,10.3854824360378,101031.970008348,0.0,1.0
2015-01-07,14.94,14.98,14.71,14.82,69902,10.3785356250438,10.4063228690198,10.2187589721817,10.2951738931157,100624.588836982,0.0,1.0
2015-01-08,14.92,15.0,14.86,14.86,67562,10.3646420030558,10.4202164910078,10.3229611370917,10.3229611370917,97256.1367486503,0.0,1.0
2015-01-09,14.93,14.9721,14.835,14.87,25938,10.3715888140498,10.4008348883345,10.3055941096067,10.3299079480857,37337.9958406574,0.0,1.0
2015-01-12,14.838,14.9,14.82,14.86,16294,10.3076781529049,10.3507483810678,10.2951738931157,10.3229611370917,23455.3668065261,0.0,1.0
2015-01-13,14.78,14.9,14.66,14.83,54415,10.2673866491397,10.3507483810678,10.1840249172116,10.3021207041097,78330.9061480984,0.0,1.0
2015-01-14,14.73,14.7799,14.63,14.65,87730,10.2326525941697,10.2673171810298,10.1631844842296,10.1770781062176,126288.163123636,0.0,1.0
2015-01-15,14.55,14.6,14.5,14.56,77133,10.1076099962776,10.1423440512476,10.0728759413076,10.1145568072716,111033.681593701,0.0,1.0
2015-01-16,14.63,14.6499,14.38,14.49,36718,10.1631844842296,10.1770086381077,9.98951420937949,10.0659291303135,52855.9075980131,0.0,1.0
2015-01-20,14.71,14.72,14.62,14.7,263145,10.2187589721817,10.2257057831757,10.1562376732356,10.2118121611877,378799.711446132,0.0,1.0
2015-01-21,14.87,14.89,14.6,14.63,82159,10.3299079480857,10.3438015700738,10.1423440512476,10.1631844842296,118268.656036417,0.0,1.0
2015-01-22,14.92,14.96,14.765,14.85,170529,10.3646420030558,10.3924292470318,10.2569664326487,10.3160143260977,245478.105201305,0.0,1.0
2015-01-23,14.58,14.74,14.58,14.68,51405,10.1284504292596,10.2395994051637,10.1284504292596,10.1979185391996,73997.9827353302,0.0,1.0
2015-01-26,14.91,14.96,14.77,14.78,63668,10.3576951920618,10.3924292470318,10.2604398381457,10.2673866491397,91650.6869914015,0.0,1.0
2015-01-27,14.8784,14.91,14.8,14.84,121957,10.3357432693207,10.3576951920618,10.2812802711277,10.3090675151037,175558.25270796,0.0,1.0
2015-01-28,14.42,14.67,14.4,14.67,50155,10.0173014533555,10.1909717282056,10.0034078313675,10.1909717282056,72198.5959360081,0.0,1.0
2015-01-29,14.64,14.66,14.46,14.46,34862,10.1701312952236,10.1840249172116,10.0450886973315,10.0450886973315,50184.1780783794,0.0,1.0
2015-01-30,14.51,14.67,14.51,14.59,67568,10.0798227523016,10.1909717282056,10.0798227523016,10.1353972402536,97264.7738052869,0.0,1.0
2015-02-02,14.84,14.87,14.66,14.66,59910,10.3090675151037,10.3299079480857,10.1840249172116,10.1840249172116,86241.0105179195,0.0,1.0
2015-02-03,15.3,15.31,15.09,15.1,39169,10.628620820828,10.635567631822,10.4827377899539,10.4896846009479,56384.145234124,0.0,1.0
2015-02-04,14.96,15.15,14.95,15.06,83285,10.3924292470318,10.5244186559179,10.3854824360378,10.4618973569718,119889.543665246,0.0,1.0
2015-02-05,15.23,15.25,15.05,15.09,35706,10.5799931438699,10.5938867658579,10.4549505459778,10.4827377899539,51399.1240452818,0.0,1.0
2015-02-06,15.04,15.19,15.01,15.16,19402,10.4480037349838,10.5522058998939,10.4271633020018,10.5313654669119,27929.3621443611,0.0,1.0
2015-02-09,15.197,15.22,15.05,15.05,17020,10.5570686675897,10.5730463328759,10.4549505459778,10.4549505459778,24500.4506595725,0.0,1.0
2015-02-10,15.47,15.51,15.37,15.37,39211,10.7467166077261,10.7745038517021,10.677248497786,10.677248497786,56444.6046305812,0.0,1.0
2015-02-11,15.4,15.46,15.32,15.37,47621,10.698088930768,10.7397697967321,10.642514442816,10.677248497786,68550.879016422,0.0,1.0
2015-02-12,15.96,15.97,15.75,15.75,68546,11.0871103464323,11.0940571574263,10.9412273155582,10.9412273155582,98672.6140370772,0.0,1.0
2015-02-13,16.04,16.04,15.93,15.98,99388,11.1426848343844,11.1426848343844,11.0662699134503,11.1010039684203,143069.964168835,0.0,1.0
2015-02-17,16.2,16.21,15.98,16.05,50244,11.2538338102884,11.2607806212824,11.1010039684203,11.1496316453784,72326.71227612,0.0,1.0
2015-02-18,16.22,16.24,16.09,16.14,35795,11.2677274322765,11.2816210542645,11.1774188893544,11.2121529443244,51527.2403853932,0.0,1.0
2015-02-19,16.07,16.18,16.07,16.16,24162,11.1635252673664,11.2399401883004,11.1635252673664,11.2260465663124,34781.4270761802,0.0,1.0
2015-02-20,16.46,16.5,16.1,16.1,47567,11.4344508961326,11.4622381401086,11.1843657003484,11.1843657003484,68473.1455066909,0.0,1.0
2015-02-23,16.27,16.32,16.2,16.24,160180,11.3024614872465,11.3371955422165,11.2538338102884,11.2816210542645,230580.622012356,0.0,1.0
2015-02-24,16.44,16.45,16.29,16.29,65651,11.4205572741446,11.4275040851386,11.3163551092345,11.3163551092345,94505.2342098464,0.0,1.0
2015-02-25,16.42,16.4612,16.35,16.46,105588,11.4066636521566,11.4352845134519,11.3580359751985,11.4344508961326,151994.922693474,0.0,1.0
2015-02-26,16.22,16.29,16.14,16.26,62467,11.2677274322765,11.3163551092345,11.2121529443244,11.2955146762525,89921.8361546125,0.0,1.0
2015-02-27,16.285,16.36,16.21,16.25,58484,11.3128817037375,11.3649827861925,11.2607806212824,11.2885678652585,84188.2700572522,0.0,1.0
2015-03-02,16.26,16.38,16.161,16.34,82168,11.2955146762525,11.3788764081805,11.2267412474118,11.3510891642045,118281.611621372,0.0,1.0
2015-03-03,16.21,16.34,16.15,16.32,65101,11.2607806212824,11.3510891642045,11.2190997553184,11.3371955422165,93713.5040181452,0.0,1.0
2015-03-04,15.95,16.01,15.87,16.0,61633,11.0801635354383,11.1218444014023,11.0245890474863,11.1148975904083,88721.2852821051,0.0,1.0
2015-03-05,16.12,16.15,16.03,16.03,131619,11.1982593223364,11.2190997553184,11.1357380233904,11.1357380233904,189466.792912001,0.0,1.0
2015-03-06,16.04,16.14,16.03,16.04,73512,11.1426848343844,11.2121529443244,11.1357380233904,11.1426848343844,105821.217913424,0.0,1.0
2015-03-09,16.1,16.14,16.0528,16.111,44265,11.1843657003484,11.2121529443244,11.1515767524567,11.1920071924418,63719.8853376012,0.0,1.0
2015-03-10,15.56,15.7,15.53,15.7,33025,10.8092379066721,10.9064932605882,10.7883974736901,10.9064932605882,47539.7992380952,0.0,1.0
2015-03-11,15.43,15.4999,15.3305,15.43,34262,10.71892936375,10.7674875725981,10.6498085943597,10.71892936375,49320.4724147047,0.0,1.0
2015-03-12,15.58,15.6,15.33,15.33,60731,10.8231315286601,10.8370251506481,10.64946125381,10.64946125381,87422.8477677142,0.0,1.0
2015-03-13,15.47,15.5,15.365,15.46,7866,10.7467166077261,10.7675570407081,10.673775092289,10.7397697967321,11323.1812507753,0.0,1.0
2015-03-16,15.63,15.67,15.61,15.63,10756,10.8578655836301,10.8856528276062,10.8439719616421,10.8578655836301,15483.3635308086,0.0,1.0
2015-03-17,15.54,15.6,15.4614,15.55,43501,10.7953442846841,10.8370251506481,10.7407423502712,10.8022910956781,62620.1001258555,0.0,1.0
2015-03-18,15.74,15.8,15.36,15.37,40567,10.9342805045642,10.9759613705282,10.670301686792,10.677248497786,58396.5794304862,0.0,1.0
2015-03-19,15.63,15.69,15.57,15.59,60099,10.8578655836301,10.8995464495942,10.8161847176661,10.8300783396541,86513.0778019771,0.0,1.0
2015-03-20,15.9198,16.01,15.79,15.87,43052,11.0591841662364,11.1218444014023,10.9690145595342,11.0245890474863,61973.760387539,0.0,1.0
2015-03-23,16.14,16.19,16.0198,16.02,30887,11.2121529443244,11.2468869992944,11.1286522761765,11.1287912123963,44462.1280565343,0.0,1.0
2015-03-24,16.12,16.2,16.08,16.2,48283,11.1982593223364,11.2538338102884,11.1704720783604,11.2538338102884,69503.8342653429,0.0,1.0
2015-03-25,16.1,16.184,16.08,16.13,32645,11.1843657003484,11.242718912698,11.1704720783604,11.2052061333304,46992.7856511011,0.0,1.0
2015-03-26,15.77,15.93,15.741,15.93,17113,10.9551209375462,11.0662699134503,10.9349751856636,11.0662699134503,24634.325037442,0.0,1.0
2015-03-27,15.71,15.76,15.62,15.67,62297,10.9134400715822,10.9481741265522,10.8509187726361,10.8856528276062,89677.1195499049,0.0,1.0
2015-03-30,15.86,15.92,15.66,15.77,38728,11.0176422364923,11.0593231024563,10.8787060166122,10.9551209375462,55749.321571323,0.0,1.0
2015-03-31,15.77,15.83,15.69,15.69,23222,10.9551209375462,10.9968018035102,10.8995464495942,10.8995464495942,33428.28820309,0.0,1.0
2015-04-01,16.01,16.065,15.84,15.98,55723,11.1218444014023,11.1600518618694,11.0037486145043,11.1010039684203,80213.7844949095,0.0,1.0
2015-04-02,16.24,16.29,16.12,16.12,75012,11.2816210542645,11.3163551092345,11.1982593223364,11.1982593223364,107980.482072611,0.0,1.0
2015-04-06,16.4,16.52,16.29,16.29,47525,11.3927700301685,11.4761317620966,11.3163551092345,11.3163551092345,68412.6861102341,0.0,1.0
2015-04-07,16.31,16.42,16.3,16.32,39328,11.3302487312225,11.4066636521566,11.3233019202285,11.3371955422165,56613.0272349979,0.0,1.0
2015-04-08,16.36,16.44,16.292,16.39,16120,11.3649827861925,11.4205572741446,11.3177444714333,11.3858232191745,23204.8921640604,0.0,1.0
2015-04-09,16.3,16.38,16.25,16.32,24939,11.3233019202285,11.3788764081805,11.2885678652585,11.3371955422165,35899.925910639,0.0,1.0
2015-04-10,16.24,16.27,16.15,16.2,38087,11.2816210542645,11.3024614872465,11.2190997553184,11.2538338102884,54826.5960206306,0.0,1.0
2015-04-13,16.2254,16.3498,16.2,16.29,37465,11.2714787102132,11.3578970389786,11.2538338102884,11.3163551092345,53931.221149288,0.0,1.0
2015-04-14,16.36,16.4,16.3348,16.38,13545,11.3649827861925,11.3927700301685,11.3474768224876,11.3788764081805,19498.1553574565,0.0,1.0
2015-04-15,16.46,16.5,16.33,16.44,14367,11.4344508961326,11.4622381401086,11.3441423532105,11.4205572741446,20681.4321166907,0.0,1.0
2015-04-16,16.49,16.58,16.4,16.51,25600,11.4552913291146,11.5178126280606,11.3927700301685,11.4691849511026,36851.4416501207,0.0,1.0
2015-04-17,16.34,16.34,16.21,16.29,16272,11.3510891642045,11.3510891642045,11.2607806212824,11.3163551092345,23423.697598858,0.0,1.0
2015-04-20,16.3,16.404,16.22,16.29,33653,11.3233019202285,11.3955487545661,11.2677274322765,11.3163551092345,48443.8111660747,0.0,1.0
2015-04-21,16.51,16.52,16.21,16.41,38336,11.4691849511026,11.4761317620966,11.2607806212824,11.3997168411625,55185.0338710558,0.0,1.0
2015-04-22,16.39,16.44,16.29,16.38,20103,11.3858232191745,11.4205572741446,11.3163551092345,11.3788764081805,28938.4582614211,0.0,1.0
2015-04-23,16.5301,16.59,16.29,16.3,29344,11.4831480412006,11.5247594390546,11.3163551092345,11.3233019202285,42240.9649914507,0.0,1.0
2015-04-24,16.68,16.8999,16.54,16.58,31022,11.5872807380007,11.7400411117589,11.4900253840846,11.5178126280606,44656.4618308611,0.0,1.0
2015-04-27,16.82,16.924,16.76,16.76,55655,11.6845360919168,11.7567829262544,11.6428552259527,11.6428552259527,80115.8978530258,0.0,1.0
2015-04-28,16.948,16.96,16.79,16.79,32642,11.77345527264,11.7817914458328,11.6636956589347,11.6636956589347,46988.4671227829,0.0,1.0
2015-04-29,16.83,17.03,16.8068,16.94,17933,11.6914829029108,11.8304191227909,11.6753663014047,11.7678978238448,25814.7227777974,0.0,1.0
2015-04-30,16.87,16.9295,16.84,16.85,28488,11.7192701468868,11.7606036723011,11.6984297139048,11.7053765248988,41008.7449112749,0.0,1.0
2015-05-01,17.04,17.06,16.87,16.94,186717,11.8373659337849,11.8512595557729,11.7192701468868,11.7678978238448,268780.884007249,0.0,1.0
2015-05-04,17.08,17.15,17.04,17.1,47172,11.8651531777609,11.9137808547189,11.8373659337849,11.8790467997489,67904.5392781052,0.0,1.0
2015-05-05,16.9741,17.07,16.9,17.07,25876,11.7915864493344,11.8582063667669,11.7401105798688,11.8582063667669,37248.746255411,0.0,1.0
2015-05-06,17.0,17.13,16.98,17.07,60595,11.8095786898089,11.8998872327309,11.7956850678208,11.8582063667669,87227.0744839475,0.0,1.0
2015-05-07,17.26,17.29,17.05,17.1,64015,11.990195775653,12.011036208635,11.8443127447789,11.8790467997489,92150.1967668936,0.0,1.0
2015-05-08,17.45,17.49,17.34,17.41,101432,12.1221851845391,12.1499724285151,12.045770263605,12.0943979405631,146012.321463088,0.0,1.0
2015-05-11,17.3,17.39,17.282,17.3,43062,12.017983019629,12.0805043185751,12.0054787598398,12.017983019629,61988.1554819336,0.0,1.0
2015-05-12,17.31,17.3499,17.25,17.25,174222,12.024929830623,12.0526476064891,11.983248964659,11.983248964659,250794.213561224,0.0,1.0
2015-05-13,17.62,17.71,17.49,17.49,163640,12.2402809714372,12.3028022703832,12.1499724285151,12.1499724285151,235561.324672881,0.0,1.0
2015-05-14,17.98,18.05,17.84,17.89,253742,12.4903661672214,12.5389938441794,12.3931108133053,12.4278448682753,365264.00418691,0.0,1.0
2015-05-15,18.02,18.03,17.77,17.82,121154,12.5181534111974,12.5251002221914,12.3444831363473,12.3792171913173,174402.326628075,0.0,1.0
2015-05-18,17.57,17.61,17.4801,17.58,94213,12.2055469164672,12.2333341604432,12.143095085631,12.2124937274612,135620.502819641,0.0,1.0
2015-05-19,17.28,17.34,17.23,17.33,248213,12.004089397641,12.045770263605,11.969355342671,12.038823452611,357304.956496149,0.0,1.0
2015-05-20,17.31,17.32,17.22,17.28,53921,12.024929830623,12.031876641617,11.962408531677,12.004089397641,77619.7884850063,0.0,1.0
2015-05-21,17.2936,17.2936,17.15,17.19,68714,12.0135370605929,12.0135370605929,11.9137808547189,11.941568098695,98914.4516229056,0.0,1.0
2015-05-22,17.11,17.16,17.08,17.12,117884,11.8859936107429,11.9207276657129,11.8651531777609,11.8929404217369,169695.130761048,0.0,1.0
2015-05-26,16.656,16.85,16.61,16.85,108734,11.5706083916151,11.7053765248988,11.5386530610427,11.7053765248988,156523.619390008,0.0,1.0
2015-05-27,16.88,16.88,16.73,16.73,42182,11.7262169578808,11.7262169578808,11.6220147929707,11.6220147929707,60721.3871752106,0.0,1.0
2015-05-28,16.72,16.75,16.52,16.69,99331,11.6150679819767,11.6359084149587,11.4761317620966,11.5942275489947,142987.912130787,0.0,1.0
2015-05-29,16.77,16.81,16.63,16.72,43055,11.6498020369467,11.6775892809228,11.5525466830307,11.6150679819767,61978.0789158575,0.0,1.0
2015-06-01,16.61,16.77,16.5,16.71,219541,11.5386530610427,11.6498020369467,11.4622381401086,11.6081211709827,316031.341848012,0.0,1.0
2015-06-02,17.02,17.1399,16.93,16.93,88269,11.8234723117969,11.906764575615,11.7609510128508,11.7609510128508,127064.058711504,0.0,1.0
2015-06-03,17.37,17.4308,17.15,17.15,43876,12.0666106965871,12.1088473074306,11.9137808547189,11.9137808547189,63159.9161656519,0.0,1.0
2015-06-04,17.18,17.49,17.1499,17.28,82157,11.9346212877009,12.1499724285151,11.913711386609,12.004089397641,118265.777017538,0.0,1.0
2015-06-05,16.82,16.99,16.73,16.9,70909,11.6845360919168,11.8026318788149,11.6220147929707,11.7401105798688,102074.174842516,0.0,1.0
2015-06-08,16.73,16.83,16.65,16.77,38580,11.6220147929707,11.6914829029108,11.5664403050187,11.6498020369467,55536.2741742835,0.0,1.0
2015-06-09,16.73,16.8,16.6952,16.72,10113,11.6220147929707,11.6706424699288,11.5978398907116,11.6150679819767,14557.7589612372,0.0,1.0
2015-06-10,17.13,17.14,17.0103,17.09,12148,11.8998872327309,11.9068340437249,11.8167339051327,11.8720999887549,17487.1606705339,0.0,1.0
2015-06-11,16.96,16.976,16.86,16.96,33545,11.7817914458328,11.7929063434232,11.7123233358928,11.7817914458328,48288.3441466134,0.0,1.0
2015-06-12,16.72,16.78,16.607,16.66,31165,11.6150679819767,11.6567488479407,11.5365690177445,11.5733871160127,44862.3116807036,0.0,1.0
2015-06-15,16.46,16.49,16.32,16.36,34179,11.4344508961326,11.4552913291146,11.3371955422165,11.3649827861925,49200.9931312294,0.0,1.0
2015-06-16,16.5,16.5004,16.4,16.44,260456,11.4622381401086,11.4625160125484,11.3927700301685,11.4205572741446,374928.870563431,0.0,1.0
2015-06-17,16.4,16.48,16.23,16.45,79730,11.3927700301685,11.4483445181206,11.2746742432705,11.4275040851386,114772.087607974,0.0,1.0
2015-06-18,16.63,16.91,16.53,16.56,132942,11.5525466830307,11.7470573908628,11.4830785730906,11.5039190060726,191371.263900404,0.0,1.0
2015-06-19,16.47,16.61,16.44,16.57,35172,11.4413977071266,11.5386530610427,11.4205572741446,11.5108658170666,50630.4260046111,0.0,1.0
2015-06-22,16.93,17.03,16.79,16.8,65511,11.7609510128508,11.8304191227909,11.6636956589347,11.6706424699288,94303.7028883227,0.0,1.0
2015-06-23,16.81,16.89,16.8,16.85,7404,11.6775892809228,11.7331637688748,11.6706424699288,11.7053765248988,10658.1278897458,0.0,1.0
2015-06-24,16.66,16.76,16.5701,16.5701,91455,11.5733871160127,11.6428552259527,11.5109352851766,11.5109352851766,131650.335785617,0.0,1.0
2015-06-25,16.47,16.56,16.46,16.55,54384,11.5668258530288,11.6300325516793,11.5598028865121,11.6230095851626,77437.3619332617,0.180555,1.0
2015-06-26,16.51,16.53,16.45,16.53,17808,11.5949177190957,11.6089636521291,11.5527799199954,11.6089636521291,25356.8060699382,0.0,1.0
2015-06-29,15.95,16.11,15.5,16.07,138104,11.2016315941597,11.3139990584271,10.8855981009075,11.2859071923603,196646.245815518,0.0,1.0
2015-06-30,15.87,16.11,15.823,16.11,229931,11.145447862026,11.3139990584271,11.1124399193974,11.3139990584271,327398.68466234,0.0,1.0
2015-07-01,16.1,16.19,16.02,16.19,63597,11.3069760919104,11.3701827905608,11.2507923597767,11.3701827905608,90555.749979215,0.0,1.0
2015-07-02,16.01,16.1465,15.97,16.1,27998,11.24376939326,11.3396328862131,11.2156775271931,11.3069760919104,39866.3441344412,0.0,1.0
2015-07-06,15.56,15.7391,15.49,15.59,77211,10.9277359000078,11.0535172303222,10.8785751343908,10.948804799558,109940.720657345,0.0,1.0
2015-07-07,15.65,15.67,15.1301,15.34,240279,10.9909425986582,11.0049885316917,10.6258185694543,10.7732306366401,342133.198881329,0.0,1.0
2015-07-08,15.5,15.5612,15.44,15.56,31352,10.8855981009075,10.9285786559898,10.8434603018072,10.9277359000078,44642.1037682337,0.0,1.0
2015-07-09,15.77,15.85,15.69,15.83,33555,11.0752181968588,11.1314019289925,11.0190344647251,11.1173559959591,47778.9548336017,0.0,1.0
2015-07-10,16.33,16.34,16.24,16.27,23714,11.4685043217948,11.4755272883116,11.4052976231444,11.4263665226945,33766.35776856,0.0,1.0
2015-07-13,16.37,16.41,16.33,16.41,21705,11.4965961878617,11.5246880539286,11.4685043217948,11.5246880539286,30905.7432473051,0.0,1.0
2015-07-14,16.38,16.41,16.31,16.38,43153,11.5036191543784,11.5246880539286,11.4544583887614,11.5036191543784,61445.5442686458,0.0,1.0
2015-07-15,16.21,16.27,16.13,16.24,29651,11.3842287235943,11.4263665226945,11.3280449914605,11.4052976231444,42220.0503582511,0.0,1.0
2015-07-16,16.34,16.3802,16.33,16.33,3110,11.4755272883116,11.5037596137087,11.4685043217948,11.4685043217948,4428.32810408286,0.0,1.0
2015-07-17,16.34,16.37,16.31,16.36,15094,11.4755272883116,11.4965961878617,11.4544583887614,11.489573221345,21492.3422517771,0.0,1.0
2015-07-20,16.46,16.52,16.428,16.46,26105,11.5598028865121,11.6019406856124,11.5373293936586,11.5598028865121,37170.9019797697,0.0,1.0
2015-07-21,16.4601,16.53,16.4601,16.47,6401,11.5598731161773,11.6089636521291,11.5598731161773,11.5668258530288,9114.38205602395,0.0,1.0
2015-07-22,16.39,16.4,16.3201,16.3602,26516,11.5106421208951,11.5176650874118,11.4615515849433,11.4897136806753,37756.1247613703,0.0,1.0
2015-07-23,16.36,16.4899,16.36,16.45,9181,11.489573221345,11.5808015563971,11.489573221345,11.5527799199954,13072.823255172,0.0,1.0
2015-07-24,16.3,16.39,16.29,16.37,11748,11.4474354222447,11.5106421208951,11.440412455728,11.4965961878617,16727.9738156803,0.0,1.0
2015-07-27,16.1501,16.2747,16.1501,16.25,9373,11.3421611541591,11.4296673169574,11.3421611541591,11.4123205896611,13346.2119998614,0.0,1.0
2015-07-28,16.37,16.39,16.22,16.3,7960,11.4965961878617,11.5106421208951,11.391251690111,11.4474354222447,11334.2417069131,0.0,1.0
2015-07-29,16.28,16.37,16.23,16.26,89925,11.4333894892113,11.4965961878617,11.3982746566277,11.4193435561778,128044.181594743,0.0,1.0
2015-07-30,16.17,16.21,16.05,16.13,105428,11.3561368575274,11.3842287235943,11.2718612593268,11.3280449914605,150118.898828698,0.0,1.0
2015-07-31,16.37,16.49,16.3,16.45,32863,11.4965961878617,11.5808717860623,11.4474354222447,11.5527799199954,46793.6162329503,0.0,1.0
2015-08-03,16.3,16.38,16.2501,16.35,66787,11.4474354222447,11.5036191543784,11.4123908193263,11.4825502548283,95097.9900602517,0.0,1.0
2015-08-04,16.2,16.33,16.15,16.3,25759,11.3772057570775,11.4685043217948,11.342090924494,11.4474354222447,36678.2326794441,0.0,1.0
2015-08-05,16.23,16.2386,16.17,16.1701,24384,11.3982746566277,11.4043144078321,11.3561368575274,11.3562070871926,34720.3705755488,0.0,1.0
2015-08-06,16.19,16.2054,16.11,16.19,49042,11.3701827905608,11.3809981589966,11.3139990584271,11.3701827905608,69830.889672165,0.0,1.0
2015-08-07,16.23,16.29,16.0942,16.0942,23554,11.3982746566277,11.440412455728,11.3029027713307,11.3029027713307,33538.5338146521,0.0,1.0
2015-08-10,16.35,16.41,16.21,16.21,36283,11.4825502548283,11.5246880539286,11.3842287235943,11.3842287235943,51663.3532477294,0.0,1.0
2015-08-11,16.29,16.29,16.2116,16.28,7258,11.440412455728,11.440412455728,11.3853523982369,11.4333894892113,10334.6641091426,0.0,1.0
2015-08-12,16.22,16.255,16.05,16.14,30417,11.391251690111,11.4158320729195,11.2718612593268,11.3350679579773,43310.7575375847,0.0,1.0
2015-08-13,16.3,16.31,16.19,16.19,14277,11.4474354222447,11.4544583887614,11.3701827905608,11.3701827905608,20329.0161871354,0.0,1.0
2015-08-14,16.2735,16.31,16.21,16.31,6509,11.4288245609754,11.4544583887614,11.3842287235943,11.4544583887614,9268.16322491172,0.0,1.0
2015-08-17,16.24,16.24,16.11,16.16,16652,11.4052976231444,11.4052976231444,11.3139990584271,11.3491138910107,23710.7780029544,0.0,1.0
2015-08-18,16.17,16.229,16.12,16.13,15200,11.3561368575274,11.397572359976,11.3210220249438,11.3280449914605,21643.2756212411,0.0,1.0
2015-08-19,16.23,16.27,16.09,16.17,5785,11.3982746566277,11.4263665226945,11.2999531253937,11.3561368575274,8237.25983347891,0.0,1.0
2015-08-20,15.85,16.09,15.85,16.09,18800,11.1314019289925,11.2999531253937,11.1314019289925,11.2999531253937,26769.3145841667,0.0,1.0
2015-08-21,15.5706,15.88,15.56,15.8163,89891,10.9351802445155,11.1524708285427,10.9277359000078,11.1077345318312,127995.769004539,0.0,1.0
2015-08-24,15.26,15.64,14.9711,15.24,132567,10.7170469045064,10.9839196321415,10.5141534018385,10.703000971473,188762.113110596,0.0,1.0
2015-08-25,15.34,15.74,15.27,15.73,75932,10.7732306366401,11.0541492973087,10.7240698710231,11.047126330792,108119.552925794,0.0,1.0
2015-08-26,15.524,15.56,15.3,15.51,64945,10.9024532205476,10.9277359000078,10.7451387705732,10.8926210674242,92475.1667908886,0.0,1.0
2015-08-27,15.82,15.82,15.66,15.71,46102,11.1103330294424,11.1103330294424,10.997965565175,11.0330803977585,65644.6245191089,0.0,1.0
2015-08-28,15.59,15.6549,15.51,15.6,63573,10.948804799558,10.9943838522514,10.8926210674242,10.9558277660747,90521.5763861285,0.0,1.0
2015-08-31,15.55,15.614,15.46,15.53,39703,10.9207129334911,10.9656599191981,10.8575062348407,10.9066670004577,56533.0902625088,0.0,1.0
2015-09-01,15.24,15.35,15.19,15.33,139013,10.703000971473,10.7802536031568,10.6678861388894,10.7662076701234,197940.570653656,0.0,1.0
2015-09-02,15.29,15.318,15.14,15.15,31465,10.7381158040565,10.7577801103033,10.6327713063058,10.6397942728225,44803.004435681,0.0,1.0
2015-09-03,15.2,15.3096,15.18,15.3096,105004,10.6749091054061,10.7518808184293,10.6608631723727,10.7518808184293,149515.165350842,0.0,1.0
2015-09-04,15.01,15.0604,14.9384,15.03,51275,10.5414727415885,10.5768684928328,10.4911883013288,10.5555186746219,73010.4577288906,0.0,1.0
2015-09-08,15.37,15.37,15.26,15.3,17784,10.7942995361902,10.7942995361902,10.7170469045064,10.7451387705732,25322.6324768521,0.0,1.0
2015-09-09,15.2,15.46,15.18,15.43,34691,10.6749091054061,10.8575062348407,10.6608631723727,10.8364373352905,49396.5049063469,0.0,1.0
2015-09-10,15.4105,15.44,15.27,15.27,10301,10.8227425505829,10.8434603018072,10.7240698710231,10.7240698710231,14667.5909325266,0.0,1.0
2015-09-11,15.46,15.47,15.34,15.35,15789,10.8575062348407,10.8645292013574,10.7732306366401,10.7802536031568,22481.9525515641,0.0,1.0
2015-09-14,15.36,15.36,15.27,15.33,16127,10.7872765696735,10.7872765696735,10.7240698710231,10.7662076701234,22963.2306541944,0.0,1.0
2015-09-15,15.41,15.43,15.2897,15.3,36893,10.8223914022571,10.8364373352905,10.737905115061,10.7451387705732,52531.9320720031,0.0,1.0
2015-09-16,15.51,15.5222,15.4501,15.4801,6858,10.8926210674242,10.9011890865746,10.8505534979891,10.8716223975393,9765.10422437315,0.0,1.0
2015-09-17,15.61,15.72,15.45,15.46,36831,10.9628507325914,11.0401033642753,10.850483268324,10.8575062348407,52443.6502898637,0.0,1.0
2015-09-18,15.2199,15.4,15.19,15.35,16324,10.6888848087744,10.8153684357404,10.6678861388894,10.7802536031568,23243.7388974433,0.0,1.0
2015-09-21,15.01,15.17,15.0,15.17,19130,10.5414727415885,10.6538402058559,10.5344497750718,10.6538402058559,27239.2014891015,0.0,1.0
2015-09-22,14.7501,14.78,14.66,14.75,16553,10.3589458418191,10.3799445117041,10.2956689135035,10.3588756121539,23569.8119314739,0.0,1.0
2015-09-23,14.7981,14.85,14.7121,14.8,24435,10.3926560810993,10.4291052773211,10.3322585690556,10.3939904447375,34792.9894608571,0.0,1.0
2015-09-24,14.82,14.84,14.7,14.7,22896,10.4080363777709,10.4220823108044,10.3237607795704,10.3237607795704,32601.6078042064,0.0,1.0
2015-09-25,14.78,14.89,14.72,14.83,36550,10.3799445117041,10.4571971433879,10.3378067126038,10.4150593442877,52043.5344708131,0.0,1.0
2015-09-28,14.5601,14.69,14.5601,14.59,12209,10.2255094780015,10.3167378130537,10.2255094780015,10.2465081478865,17384.3915828772,0.0,1.0
2015-09-29,14.79,14.82,14.6501,14.67,14746,10.3869674782208,10.4080363777709,10.288716176652,10.3026918800202,20996.8251520277,0.0,1.0
2015-09-30,14.976,14.976,14.86,14.908,15759,10.5175946554317,10.5175946554317,10.4361282438378,10.469838483118,22439.2355602064,0.0,1.0
2015-10-01,15.05,15.1,14.8996,15.1,12631,10.5695646076554,10.6046794402389,10.463939191244,10.6046794402389,17985.2772613089,0.0,1.0
2015-10-02,15.27,15.27,15.08,15.08,36500,10.7240698710231,10.7240698710231,10.5906335072055,10.5906335072055,51972.339485217,0.0,1.0
2015-10-05,15.52,15.52,15.39,15.39,39606,10.899644033941,10.899644033941,10.8083454692237,10.8083454692237,56394.971990452,0.0,1.0
2015-10-06,15.6773,15.6773,15.58,15.63,7436,11.0101152972489,11.0101152972489,10.9417818330412,10.9768966656248,10588.118257865,0.0,1.0
2015-10-07,15.9,15.934,15.83,15.934,17786,11.1665167615761,11.1903948477329,11.1173559959591,11.1903948477329,25325.4802762759,0.0,1.0
2015-10-08,15.99,15.99,15.77,15.77,13927,11.2297234602265,11.2297234602265,11.0752181968588,11.0752181968588,19830.6512879622,0.0,1.0
2015-10-09,16.0189,16.0189,15.9401,16.01,8828,11.2500198334598,11.2500198334598,11.1946788573081,11.24376939326,12570.186656863,0.0,1.0
2015-10-12,16.02,16.1,15.95,16.05,30277,11.2507923597767,11.3069760919104,11.2016315941597,11.2718612593268,43111.4115779155,0.0,1.0
2015-10-13,15.75,15.84,15.72,15.79,384966,11.0611722638254,11.1243789624758,11.0401033642753,11.0892641298923,548152.97650044,0.0,1.0
2015-10-14,16.07,16.14,15.94,15.94,359680,11.2859071923603,11.3350679579773,11.194608627643,11.194608627643,512148.248384734,0.0,1.0
2015-10-15,16.18,16.23,16.09,16.12,42921,11.3631598240441,11.3982746566277,11.2999531253937,11.3210220249438,61115.1995354796,0.0,1.0
2015-10-16,16.19,16.23,16.13,16.22,455265,11.3701827905608,11.3982746566277,11.3280449914605,11.391251690111,648251.70234897,0.0,1.0
2015-10-19,16.08,16.0991,16.0,16.06,33491,11.292930158877,11.3063440249239,11.2367464267433,11.2788842258435,47687.8252520383,0.0,1.0
2015-10-20,16.15,16.19,16.09,16.09,127205,11.342090924494,11.3701827905608,11.2999531253937,11.2999531253937,181127.162855261,0.0,1.0
2015-10-21,16.23,16.34,16.1955,16.27,328075,11.3982746566277,11.4755272883116,11.374045422145,11.4263665226945,467145.897989385,0.0,1.0
2015-10-22,16.38,16.4597,16.18,16.18,31180,11.5036191543784,11.5595921975166,11.3631598240441,11.3631598240441,44397.1930177827,0.0,1.0
2015-10-23,16.3099,16.31,16.22,16.3025,36665,11.4543881590962,11.4544583887614,11.391251690111,11.4491911638739,52207.2829376846,0.0,1.0
2015-10-26,16.24,16.32,16.22,16.22,33149,11.4052976231444,11.4614813552781,11.391251690111,11.391251690111,47200.8515505606,0.0,1.0
2015-10-27,15.95,16.05,15.911,16.03,91137,11.2016315941597,11.2718612593268,11.1742420247445,11.2578153262934,129769.948045595,0.0,1.0
2015-10-28,15.98,16.14,15.88,16.02,77696,11.2227004937098,11.3350679579773,11.1524708285427,11.2507923597767,110631.312017628,0.0,1.0
2015-10-29,15.93,15.9427,15.79,15.79,32543,11.1875856611263,11.1965048286025,11.0892641298923,11.0892641298923,46337.9683251345,0.0,1.0
2015-10-30,15.98,16.11,15.96,16.02,43896,11.2227004937098,11.3139990584271,11.2086545606764,11.2507923597767,62503.5017546053,0.0,1.0
2015-11-02,16.14,16.17,16.0745,16.12,64463,11.3350679579773,11.3561368575274,11.2890675272928,11.3210220249438,91788.8471297407,0.0,1.0
2015-11-03,16.1,16.13,15.9409,16.01,41989,11.3069760919104,11.3280449914605,11.1952406946295,11.24376939326,59788.1250039665,0.0,1.0
2015-11-04,15.835,16.0,15.79,16.0,36578,11.1208674792175,11.2367464267433,11.0892641298923,11.2367464267433,52083.4036627469,0.0,1.0
2015-11-05,15.8,15.89,15.74,15.89,19342,11.096287096409,11.1594937950594,11.0541492973087,11.1594937950594,27541.0682280292,0.0,1.0
2015-11-06,16.06,16.06,15.91,15.91,53475,11.2788842258435,11.2788842258435,11.1735397280928,11.1735397280928,76143.0370951231,0.0,1.0
2015-11-09,16.0,16.01,15.93,15.99,23081,11.2367464267433,11.24376939326,11.1875856611263,11.2297234602265,32865.029250912,0.0,1.0
2015-11-10,15.93,15.95,15.835,15.86,10787,11.1875856611263,11.2016315941597,11.1208674792175,11.1384248955093,15359.6061925215,0.0,1.0
2015-11-11,15.84,16.0,15.83,16.0,30731,11.1243789624758,11.2367464267433,11.1173559959591,11.2367464267433,43757.862047129,0.0,1.0
2015-11-12,15.51,15.67,15.5,15.67,30821,10.8926210674242,11.0049885316917,10.8855981009075,11.0049885316917,43886.0130212022,0.0,1.0
2015-11-13,15.44,15.53,15.37,15.44,308741,10.8434603018072,10.9066670004577,10.7942995361902,10.8434603018072,439616.220959054,0.0,1.0
2015-11-16,15.5577,15.56,15.41,15.41,50317,10.926120617709,10.9277359000078,10.8223914022571,10.8223914022571,71646.3618048674,0.0,1.0
2015-11-17,15.52,15.66,15.52,15.624,53528,10.899644033941,10.997965565175,10.899644033941,10.9726828857148,76218.5037798544,0.0,1.0
2015-11-18,15.83,15.835,15.67,15.7,94803,11.1173559959591,11.1208674792175,11.0049885316917,11.0260574312418,134989.964389508,0.0,1.0
2015-11-19,15.91,16.01,15.91,15.9493,43517,11.1735397280928,11.24376939326,11.1735397280928,11.2011399865035,61963.8437637862,0.0,1.0
2015-11-20,15.7805,15.8547,15.7805,15.85,7306,11.0825923117014,11.1347027232554,11.0825923117014,11.1314019289925,10403.0112953149,0.0,1.0
2015-11-23,15.76,15.845,15.72,15.8,178411,11.0681952303421,11.1278904457342,11.0401033642753,11.096287096409,254039.371504029,0.0,1.0
2015-11-24,15.7399,15.7399,15.63,15.65,32055,11.0540790676435,11.0540790676435,10.9768966656248,10.9909425986582,45643.105265716,0.0,1.0
2015-11-25,15.56,15.62,15.51,15.57,34377,10.9277359000078,10.9698736991081,10.8926210674242,10.9347588665245,48949.400396803,0.0,1.0
2015-11-27,15.73,15.74,15.61,15.61,5065,11.047126330792,11.0541492973087,10.9628507325914,10.9628507325914,7212.05204089379,0.0,1.0
2015-11-30,15.73,15.8089,15.72,15.736,26296,11.047126330792,11.1025375366088,11.0401033642753,11.051340110702,37442.8668247469,0.0,1.0
2015-12-01,15.97,15.9864,15.9,15.93,357800,11.2156775271931,11.2271951922805,11.1665167615761,11.1875856611263,509471.31692632,0.0,1.0
2015-12-02,15.755,15.89,15.73,15.89,18289,11.0646837470838,11.1594937950594,11.047126330792,11.1594937950594,26041.7018313734,0.0,1.0
2015-12-03,16.01,16.08,15.94,16.04,41843,11.24376939326,11.292930158877,11.194608627643,11.2648382928101,59580.2356460255,0.0,1.0
2015-12-04,16.2,16.21,16.03,16.05,50311,11.3772057570775,11.3842287235943,11.2578153262934,11.2718612593268,71637.8184065963,0.0,1.0
2015-12-07,15.935,15.94,15.8501,15.91,49584,11.1910971443846,11.194608627643,11.1314721586577,11.1735397280928,70602.6433160275,0.0,1.0
2015-12-08,15.74,15.82,15.69,15.72,73506,11.0541492973087,11.1103330294424,11.0190344647251,11.0401033642753,104665.172224667,0.0,1.0
2015-12-09,15.68,15.8365,15.63,15.71,14358,11.0120114982084,11.121920924195,10.9768966656248,11.0330803977585,20444.3520638012,0.0,1.0
2015-12-10,15.72,15.79,15.6781,15.6781,18021,11.0401033642753,11.0892641298923,11.0106771345702,11.0106771345702,25660.0967085779,0.0,1.0
2015-12-11,15.49,15.58,15.4899,15.53,30404,10.8785751343908,10.9417818330412,10.8785049047256,10.9066670004577,43292.2468413299,0.0,1.0
2015-12-14,15.48,15.49,15.36,15.42,94614,10.8715521678741,10.8785751343908,10.7872765696735,10.8294143687738,134720.847343954,0.0,1.0
2015-12-15,15.58,15.6889,15.5566,15.64,207848,10.9417818330412,11.0182619384083,10.9253480913921,10.9839196321415,295954.70732393,0.0,1.0
2015-12-16,16.0111,16.0399,15.77,15.77,181176,11.2445419195768,11.2647680631449,11.0752181968588,11.0752181968588,257976.454207498,0.0,1.0
2015-12-17,15.52,15.73,15.52,15.73,70944,10.899644033941,11.047126330792,10.899644033941,11.047126330792,101017.141162718,0.0,1.0
2015-12-18,15.47,15.54,15.37,15.45,29323,10.8645292013574,10.9136899669744,10.7942995361902,10.850483268324,41753.0112527402,0.0,1.0
2015-12-21,15.55,15.59,15.51,15.56,27109,10.9597592227307,10.987951529413,10.9315669160485,10.9668072994013,38462.975457135,0.055598,1.0
2015-12-22,15.77,15.79,15.59,15.59,14331,11.1148169094832,11.1289130628243,10.987951529413,10.987951529413,20333.2067312037,0.0,1.0
2015-12-23,15.904,15.92,15.76,15.76,13985,11.2092611368688,11.2205380595417,11.1077688328126,11.1077688328126,19842.292661774,0.0,1.0
2015-12-24,15.88,15.98,15.88,15.88,27189,11.1923457528594,11.2628265195651,11.1923457528594,11.1923457528594,38576.4816003557,0.0,1.0
2015-12-28,15.9,15.95,15.83,15.88,32762,11.2064419062006,11.2416822895534,11.1571053695066,11.1923457528594,46483.6033024696,0.0,1.0
2015-12-29,15.88,15.9099,15.8186,15.87,183625,11.1923457528594,11.2134195021044,11.1490705621021,11.1852976761889,260532.069361334,0.0,1.0
2015-12-30,15.84,15.8899,15.7911,15.8799,54790,11.1641534461772,11.1993233487633,11.1296883512581,11.1922752720927,77737.5198382977,0.0,1.0
2015-12-31,15.65,15.7899,15.63,15.71,133947,11.0302399894364,11.1288425820576,11.0161438360953,11.0725284494598,190047.59207484,0.0,1.0
2016-01-04,15.47,15.47,15.33,15.41,132037,10.9033746093662,10.9033746093662,10.8047015359783,10.8610861493428,187337.632905445,0.0,1.0
2016-01-05,15.46,15.46,15.35,15.4,50119,10.8963265326956,10.8963265326956,10.8187976893194,10.8540380726722,71110.1799009978,0.0,1.0
2016-01-06,15.26,15.3,15.16,15.19,154387,10.7553649992843,10.7835573059666,10.6848842325786,10.7060284625903,219048.411667737,0.0,1.0
2016-01-07,15.04,15.1495,14.92,14.92,32160,10.6003073125318,10.6774837520745,10.515730392485,10.515730392485,45629.469574734,0.0,1.0
2016-01-08,14.6997,14.95,14.65,14.95,30107,10.3604612634325,10.5368746224967,10.3254323223798,10.5368746224967,42716.6181743317,0.0,1.0
2016-01-11,14.63,14.7599,14.56,14.71,56885,10.3113361690386,10.4028906849893,10.2619996323447,10.3677207824032,80709.9619638911,0.0,1.0
2016-01-12,14.79,14.81,14.655,14.81,39191,10.4241053957677,10.4382015491088,10.328956360715,10.4382015491088,55605.2407370457,0.0,1.0
2016-01-13,14.44,14.78,14.41,14.78,141754,10.1774227122979,10.4170573190971,10.1562784822862,10.4170573190971,201124.372826393,0.0,1.0
2016-01-14,14.56,14.611,14.37,14.41,56754,10.2619996323447,10.2979448233645,10.1280861756039,10.1562784822862,80524.0956543666,0.0,1.0
2016-01-15,14.08,14.18,14.03,14.07,47473,9.92369195215747,9.99417271886314,9.88845156880464,9.91664387548691,67355.964213972,0.0,1.0
2016-01-19,14.03,14.16,13.93,14.16,49556,9.88845156880464,9.980076565522,9.81797080209898,9.980076565522,70311.3804180817,0.0,1.0
2016-01-20,13.67,13.73,13.47,13.69,239789,9.63472080866425,9.67700926868765,9.49375927525292,9.64881696200538,340219.057209448,0.0,1.0
2016-01-21,13.82,13.83,13.54,13.54,21610,9.74044195872275,9.74749003539331,9.54309581194689,9.54309581194689,30660.8469374999,0.0,1.0
2016-01-22,14.09,14.1,14.002,14.08,98159,9.93074002882804,9.9377881054986,9.86871695412706,9.92369195215747,139270.618905046,0.0,1.0
2016-01-25,14.05,14.15,14.05,14.09,57631,9.90254772214577,9.97302848885144,9.90254772214577,9.93074002882804,81768.4067494243,0.0,1.0
2016-01-26,14.27,14.27,14.12,14.12,217430,10.0576054088982,10.0576054088982,9.95188425883974,9.95188425883974,308495.509006045,0.0,1.0
2016-01-27,14.04,14.2,13.99,14.12,264309,9.89549964547521,10.0082688722043,9.86025926212237,9.95188425883974,375008.690106602,0.0,1.0
2016-01-28,14.1896,14.24,14.1,14.23,13926,10.0009388724669,10.0364611788865,9.9377881054986,10.029413102216,19758.5818811487,0.0,1.0
2016-01-29,14.28,14.31,14.021,14.03,139689,10.0646534855688,10.0857977155805,9.88210829980113,9.88845156880464,198194.495504508,0.0,1.0
2016-02-01,14.2,14.25,14.11,14.149,352842,10.0082688722043,10.0435092555571,9.94483618216917,9.97232368118438,500621.682328612,0.0,1.0
2016-02-02,14.06,14.17,14.02,14.17,17038,9.90959579881634,9.98712464219257,9.88140349213407,9.98712464219257,24173.9708524351,0.0,1.0
2016-02-03,14.2,14.21,13.93,14.05,317307,10.0082688722043,10.0153169488748,9.81797080209898,9.90254772214577,450203.672336754,0.0,1.0
2016-02-04,14.36,14.37,14.21,14.21,23705,10.1210380989333,10.1280861756039,10.0153169488748,10.0153169488748,33633.2890630929,0.0,1.0
2016-02-05,14.35,14.39,14.31,14.38,37816,10.1139900222628,10.142182328945,10.0857977155805,10.1351342522745,53654.3539004393,0.0,1.0
2016-02-08,13.81,13.85,13.69,13.82,80157,9.73339388205218,9.76158618873445,9.64881696200538,9.74044195872275,113728.899026802,0.0,1.0
2016-02-09,13.5386,13.5684,13.3,13.3,42765,9.54210908121301,9.5631123496913,9.3739419718533,9.3739419718533,60676.1276854319,0.0,1.0
2016-02-10,13.59,13.71,13.59,13.67,64812,9.57833619529972,9.66291311534652,9.57833619529972,9.63472080866425,91957.0019302751,0.0,1.0
2016-02-11,13.53,13.5876,13.4594,13.5876,19633,9.53604773527632,9.57664465689878,9.48628831398212,9.57664465689878,27855.8263731576,0.0,1.0
2016-02-12,13.83,13.86,13.67,13.67,40913,9.74749003539331,9.76863426540501,9.63472080866425,9.63472080866425,58048.460469872,0.0,1.0
2016-02-16,14.09,14.09,13.89,14.05,42216,9.93074002882804,9.93074002882804,9.78977849541671,9.90254772214577,59897.1917775796,0.0,1.0
2016-02-17,14.55,14.58,14.49,14.53,34262,10.2549515556741,10.2760957856858,10.2126630956507,10.240855402333,48611.8434878585,0.0,1.0
2016-02-18,14.17,14.37,14.16,14.35,209624,9.98712464219257,10.1280861756039,9.980076565522,10.1139900222628,297420.147081281,0.0,1.0
2016-02-19,14.29,14.32,14.09,14.1,21808,10.0717015622394,10.0928457922511,9.93074002882804,9.9377881054986,30941.7746419711,0.0,1.0
2016-02-22,14.52,14.55,14.46,14.46,24350,10.2338073256624,10.2549515556741,10.191518865639,10.191518865639,34548.4323428099,0.0,1.0
2016-02-23,14.27,14.44,14.24,14.39,27852,10.0576054088982,10.1774227122979,10.0364611788865,10.142182328945,39517.1637622976,0.0,1.0
2016-02-24,14.28,14.28,13.9701,14.03,65846,10.0646534855688,10.0646534855688,9.84623358954795,9.88845156880464,93424.068831403,0.0,1.0
2016-02-25,14.3,14.32,14.2,14.25,16259,10.0787496389099,10.0928457922511,10.0082688722043,10.0435092555571,23068.7047828234,0.0,1.0
2016-02-26,14.24,14.352,14.19,14.352,27201,10.0364611788865,10.1153996375969,10.0012207955337,10.1153996375969,38593.5075218389,0.0,1.0
2016-02-29,14.14,14.23,14.13,14.19,25594,9.96598041218087,10.029413102216,9.9589323355103,10.0012207955337,36313.4528698923,0.0,1.0
2016-03-01,14.47,14.49,14.32,14.34,301221,10.1985669423096,10.2126630956507,10.0928457922511,10.1069419455922,427380.424588645,0.0,1.0
2016-03-02,14.52,14.52,14.34,14.38,42483,10.2338073256624,10.2338073256624,10.1069419455922,10.1351342522745,60276.0185305788,0.0,1.0
2016-03-03,14.71,14.71,14.55,14.55,179386,10.3677207824032,10.3677207824032,10.2549515556741,10.2549515556741,254517.662597424,0.0,1.0
2016-03-04,14.75,14.82,14.74,14.76,9761,10.3959130890854,10.4452496257794,10.3888650124149,10.402961165756,13849.1682997194,0.0,1.0
2016-03-07,14.78,14.82,14.66,14.66,15171,10.4170573190971,10.4452496257794,10.3324803990503,10.3324803990503,21525.0212350214,0.0,1.0
2016-03-08,14.81,14.925,14.79,14.92,9489,10.4382015491088,10.5192544308203,10.4241053957677,10.515730392485,13463.247412769,0.0,1.0
2016-03-09,14.82,14.92,14.78,14.81,12400,10.4452496257794,10.515730392485,10.4170573190971,10.4382015491088,17593.4521992133,0.0,1.0
2016-03-10,15.0496,15.15,14.91,14.99,369036,10.6070734661356,10.6778361559081,10.5086823158145,10.565066929179,523598.16337007,0.0,1.0
2016-03-11,15.45,15.46,15.3,15.3,69186,10.8892784560251,10.8963265326956,10.7835573059666,10.7835573059666,98162.9503108683,0.0,1.0
2016-03-14,15.56,15.57,15.52,15.56,8490,10.9668072994013,10.9738553760719,10.938614992719,10.9668072994013,12045.8394493001,0.0,1.0
2016-03-15,15.45,15.46,15.3701,15.46,13577,10.8892784560251,10.8963265326956,10.8329643234272,10.8963265326956,19263.4113313482,0.0,1.0
2016-03-16,15.6,15.62,15.29,15.32,60056,10.9949996060836,11.0090957594247,10.776509229296,10.7976534593077,85209.0617158024,0.0,1.0
2016-03-17,15.73,15.78,15.65,15.65,9644,11.0866246028009,11.1218649861538,11.0302399894364,11.0302399894364,13683.1655652591,0.0,1.0
2016-03-18,15.85,15.9,15.8,15.9,47142,11.1712015228477,11.2064419062006,11.1359611394949,11.2064419062006,66886.3325463963,0.0,1.0
2016-03-21,15.74,15.78,15.67,15.74,41055,11.0936726794715,11.1218649861538,11.0443361427775,11.0936726794715,58249.9338740888,0.0,1.0
2016-03-22,15.62,15.66,15.465,15.5,168765,11.0090957594247,11.037288066107,10.8998505710309,10.9245188393779,239448.303258083,0.0,1.0
2016-03-23,15.34,15.45,15.34,15.4244,56194,10.8117496126488,10.8892784560251,10.8117496126488,10.8712353797484,79729.5526518221,0.0,1.0
2016-03-24,15.19,15.22,15.12,15.158,18590,10.7060284625903,10.727172692602,10.6566919258964,10.6834746172445,26375.9900309174,0.0,1.0
2016-03-28,15.25,15.262,15.17,15.26,19604,10.7483169226137,10.7567746146184,10.6919323092492,10.7553649992843,27814.6803962402,0.0,1.0
2016-03-29,15.4,15.4,15.1701,15.2,36708,10.8540380726722,10.8540380726722,10.6920027900159,10.7130765392609,52082.2938168325,0.0,1.0
2016-03-30,15.7,15.75,15.6,15.6,838761,11.0654803727892,11.1007207561421,10.9949996060836,10.9949996060836,1190056.57742455,0.0,1.0
2016-03-31,15.72,15.84,15.7099,15.78,776316,11.0795765261304,11.1641534461772,11.0724579686931,11.1218649861538,1101457.93850681,0.0,1.0
2016-04-01,15.78,15.7837,15.59,15.6,28164,11.1218649861538,11.1244727745219,10.987951529413,10.9949996060836,39959.8377208581,0.0,1.0
2016-04-04,15.66,15.73,15.63,15.67,54245,11.037288066107,11.0866246028009,11.0161438360953,11.0443361427775,76964.2592376065,0.0,1.0
2016-04-05,15.4,15.46,15.38,15.45,182678,10.8540380726722,10.8963265326956,10.8399419193311,10.8892784560251,259188.440390959,0.0,1.0
2016-04-06,15.65,15.65,15.47,15.5,38985,11.0302399894364,11.0302399894364,10.9033746093662,10.9245188393779,55312.9624182524,0.0,1.0
2016-04-07,15.29,15.45,15.2772,15.39,30885,10.776509229296,10.8892784560251,10.7674876911577,10.8469899960017,43820.4654171534,0.0,1.0
2016-04-08,15.57,15.61,15.5001,15.5001,103409,10.9738553760719,11.0020476827541,10.9245893201446,10.9245893201446,146719.459553906,0.0,1.0
2016-04-11,15.58,15.74,15.56,15.707,64929,10.9809034527424,11.0936726794715,10.9668072994013,11.0704140264586,92123.0046647357,0.0,1.0
2016-04-12,15.63,15.672,15.51,15.58,55990,11.0161438360953,11.0457457581116,10.9315669160485,10.9809034527424,79440.1119866087,0.0,1.0
2016-04-13,15.78,15.8,15.72,15.72,29881,11.1218649861538,11.1359611394949,11.0795765261304,11.0795765261304,42395.9633197331,0.0,1.0
2016-04-14,15.8782,15.92,15.84,15.89,33804,11.1910770990587,11.2205380595417,11.1641534461772,11.19939382953,47962.0208179199,0.0,1.0
2016-04-15,15.77,15.89,15.76,15.83,79325,11.1148169094832,11.19939382953,11.1077688328126,11.1571053695066,112548.435137306,0.0,1.0
2016-04-18,15.84,15.89,15.84,15.85,306768,11.1641534461772,11.19939382953,11.1641534461772,11.1712015228477,435250.656794213,0.0,1.0
2016-04-19,16.16,16.18,16.085,16.11,53765,11.3896918996353,11.4037880529764,11.336831324606,11.3544515162824,76283.2223782823,0.0,1.0
2016-04-20,16.04,16.12,16.02,16.06,21955,11.3051149795885,11.361499592953,11.2910188262474,11.3192111329296,31150.3421801393,0.0,1.0
2016-04-21,15.94,16.0,15.9101,15.9501,68704,11.2346342128828,11.2769226729062,11.2135604636378,11.2417527703201,97479.0757979638,0.0,1.0
2016-04-22,16.07,16.1098,16.01,16.05,34901,11.3262592096002,11.354310554749,11.2839707495768,11.3121630562591,49518.473806834,0.0,1.0
2016-04-25,15.91,15.94,15.85,15.92,71691,11.2134899828711,11.2346342128828,11.1712015228477,11.2205380595417,101717.111420468,0.0,1.0
2016-04-26,15.935,15.98,15.89,15.98,45449,11.2311101745475,11.2628265195651,11.19939382953,11.2628265195651,64484.2587904877,0.0,1.0
2016-04-27,16.0607,16.09,15.99,16.04,76339,11.3197044982966,11.3403553629413,11.2698745962357,11.3051149795885,108311.818341592,0.0,1.0
2016-04-28,16.0,16.09,15.97,15.99,98735,11.2769226729062,11.3403553629413,11.2557784428945,11.2698745962357,140087.863136236,0.0,1.0
2016-04-29,16.24,16.25,16.16,16.2211,23463,11.4460765129998,11.4531245896704,11.3896918996353,11.4327556480924,33289.9329798501,0.0,1.0
2016-05-02,16.31,16.32,16.22,16.24,223962,11.4954130496938,11.5024611263643,11.4319803596587,11.4460765129998,317763.285600016,0.0,1.0
2016-05-03,15.91,16.05,15.9,16.05,92682,11.2134899828711,11.3121630562591,11.2064419062006,11.3121630562591,131499.704574797,0.0,1.0
2016-05-04,15.72,15.77,15.69,15.71,195792,11.0795765261304,11.1148169094832,11.0584322961187,11.0725284494598,277794.934918416,0.0,1.0
2016-05-05,15.62,15.68,15.5801,15.62,133261,11.0090957594247,11.0513842194481,10.9809739335091,11.0090957594247,189074.276896723,0.0,1.0
2016-05-06,15.62,15.62,15.53,15.55,52832,11.0090957594247,11.0090957594247,10.9456630693896,10.9597592227307,74959.4569829706,0.0,1.0
2016-05-09,15.43,15.56,15.43,15.56,40838,10.8751823026839,10.9668072994013,10.8751823026839,10.9668072994013,57942.0484606028,0.0,1.0
2016-05-10,15.55,15.55,15.473,15.5,85268,10.9597592227307,10.9597592227307,10.9054890323674,10.9245188393779,120980.522751816,0.0,1.0
2016-05-11,15.44,15.51,15.401,15.43,43388,10.8822303793545,10.9315669160485,10.8547428803393,10.8751823026839,61560.0567757634,0.0,1.0
2016-05-12,15.38,15.55,15.345,15.55,40396,10.8399419193311,10.9597592227307,10.8152736509841,10.9597592227307,57314.9270193081,0.0,1.0
2016-05-13,15.1,15.23,15.09,15.2,106988,10.6425957725552,10.7342207692726,10.6355476958847,10.7130765392609,151797.440636245,0.0,1.0
2016-05-16,15.24,15.2722,15.11,15.15,123638,10.7412688459432,10.7639636528224,10.6496438492258,10.6778361559081,175420.906694059,0.0,1.0
2016-05-17,15.22,15.35,15.19,15.29,1030338,10.727172692602,10.8187976893194,10.7060284625903,10.776509229296,1461871.15742202,0.0,1.0
2016-05-18,15.13,15.3,15.08,15.2,670101,10.6637400025669,10.7835573059666,10.6284996192141,10.7130765392609,950757.250979441,0.0,1.0
2016-05-19,15.02,15.07,14.97,15.04,104488,10.5862111591907,10.6214515425435,10.5509707758379,10.6003073125318,148250.373660597,0.0,1.0
2016-05-20,15.06,15.08,15.02,15.08,35541,10.614403465873,10.6284996192141,10.5862111591907,10.6284996192141,50426.5229525998,0.0,1.0
2016-05-23,15.12,15.1501,15.108,15.11,7393,10.6566919258964,10.6779066366748,10.6482342338917,10.6496438492258,10489.3864603858,0.0,1.0
2016-05-24,15.31,15.3364,15.22,15.22,29261,10.7906053826371,10.8092123050474,10.727172692602,10.727172692602,41516.2907097727,0.0,1.0
2016-05-25,15.5,15.531,15.42,15.42,64117,10.9245188393779,10.9463678770567,10.8681342260134,10.8681342260134,90970.917311045,0.0,1.0
2016-05-26,15.6,15.62,15.56,15.59,26937,10.9949996060836,11.0090957594247,10.9668072994013,10.987951529413,38218.9372492102,0.0,1.0
2016-05-27,15.48,15.55,15.4493,15.55,23241,10.9104226860368,10.9597592227307,10.8887850906581,10.9597592227307,32974.9534324125,0.0,1.0
2016-05-31,15.42,15.554,15.39,15.545,69058,10.8681342260134,10.962578453399,10.8469899960017,10.9562351843954,97981.3404817151,0.0,1.0
2016-06-01,15.27,15.29,15.195,15.21,24690,10.7624130759549,10.776509229296,10.7095525009256,10.7201246159315,35030.833451498,0.0,1.0
2016-06-02,15.37,15.38,15.29,15.38,46951,10.8328938426605,10.8399419193311,10.776509229296,10.8399419193311,66615.3366294569,0.0,1.0
2016-06-03,15.52,15.52,15.39,15.42,363357,10.938614992719,10.938614992719,10.8469899960017,10.8681342260134,515540.64602819,0.0,1.0
2016-06-06,15.55,15.59,15.51,15.57,39142,10.9597592227307,10.987951529413,10.9315669160485,10.9738553760719,55535.7182243232,0.0,1.0
2016-06-07,15.68,15.7708,15.68,15.74,227949,11.0513842194481,11.1153807556168,11.0513842194481,11.0936726794715,323420.148012779,0.0,1.0
2016-06-08,15.73,15.7589,15.6699,15.75,165051,11.0866246028009,11.1069935443789,11.0442656620108,11.1007207561421,234178.780559061,0.0,1.0
2016-06-09,15.59,15.62,15.55,15.55,4751,10.987951529413,11.0090957594247,10.9597592227307,10.9597592227307,6740.84608052115,0.0,1.0
2016-06-10,15.14,15.2399,15.11,15.19,40079,10.6707880792375,10.7411983651765,10.6496438492258,10.7060284625903,56865.1589267959,0.0,1.0
2016-06-13,14.8292,14.96,14.8,14.81,30742,10.4517338563163,10.5439226991673,10.4311534724383,10.4382015491088,43617.5731861464,0.0,1.0
2016-06-14,14.6,14.7,14.5,14.68,427433,10.2901919390269,10.3606727057326,10.2197111723213,10.3465765523915,606453.391440834,0.0,1.0
2016-06-15,14.6865,14.7899,14.65,14.68,81419,10.3511578022273,10.424034915001,10.3254323223798,10.3465765523915,115519.458436109,0.0,1.0
2016-06-16,14.62,14.63,14.32,14.3779,92676,10.3042880923681,10.3113361690386,10.0928457922511,10.1336541561736,131491.191614055,0.0,1.0
2016-06-17,14.96,14.96,14.79,14.79,40493,10.5439226991673,10.5439226991673,10.4241053957677,10.4241053957677,57452.5532179633,0.0,1.0
2016-06-20,15.14,15.2099,15.1365,15.18,45990,10.6707880792375,10.7200541351648,10.6683212524028,10.6989803859198,65251.8440840177,0.0,1.0
2016-06-21,15.23,15.32,15.16,15.23,22386,10.7342207692726,10.7976534593077,10.6848842325786,10.7342207692726,31761.856526741,0.0,1.0
2016-06-22,15.0,15.14,14.97,15.1193,16844,10.7643971095376,10.8648648158933,10.7428683153186,10.8500099478822,23471.8208023128,0.272815,1.0
2016-06-23,15.45,15.46,15.22,15.3099,27736,11.0873290228238,11.0945052875635,10.9222749338109,10.9867895538207,38649.6332090324,0.0,1.0
2016-06-24,13.8542,14.1,13.835,13.86,124774,9.94214069566376,10.1185332829654,9.92836226736355,9.94630292921278,173870.397102099,0.0,1.0
2016-06-27,13.42,13.49,13.22,13.49,142141,9.63054728066634,9.68078113384418,9.48702198587251,9.68078113384418,198071.009300732,0.0,1.0
2016-06-28,13.71,13.71,13.6,13.7,24221,9.8386589581174,9.8386589581174,9.75972004598079,9.83148269337771,33751.5418934229,0.0,1.0
2016-06-29,13.95,13.96,13.876,13.91,34128,10.01088931187,10.0180655766097,9.95778495279628,9.98218425291124,47556.7739456974,0.0,1.0
2016-06-30,14.17,14.1888,13.97,13.97,145328,10.1687671361432,10.1822585138538,10.0252418413494,10.0252418413494,202512.038325725,0.0,1.0
2016-07-01,14.17,14.2011,14.08,14.11,75566,10.1687671361432,10.1910853194837,10.104180753486,10.1257095477051,105299.905648751,0.0,1.0
2016-07-05,13.55,13.78,13.52,13.78,49024,9.72383872228233,9.88889281129524,9.70230992806326,9.88889281129524,68314.0906561729,0.0,1.0
2016-07-06,13.66,13.66,13.4,13.5,205900,9.80277763441894,9.80277763441894,9.61619475118696,9.68795739858387,286918.065969852,0.0,1.0
2016-07-07,13.65,13.8,13.585,13.75,58855,9.79560136967925,9.90324534077463,9.74895564887125,9.86736401707617,82013.4180313532,0.0,1.0
2016-07-08,13.85,13.85,13.76,13.8,286692,9.93912666447309,9.93912666447309,9.87454028181586,9.90324534077463,399500.311651426,0.0,1.0
2016-07-11,14.07,14.11,14.04,14.08,42253,10.0970044887463,10.1257095477051,10.0754756945272,10.104180753486,58878.8200166301,0.0,1.0
2016-07-12,14.4412,14.5,14.39,14.43,28350,10.3633874358837,10.4055838725531,10.3266449604164,10.3553500193752,39505.2315213466,0.0,1.0
2016-07-13,14.33,14.41,14.3201,14.41,33669,10.2835873719783,10.3409974898958,10.276482869886,10.3409974898958,46917.1654353517,0.0,1.0
2016-07-14,14.7901,14.82,14.63,14.65,39234,10.6137673126515,10.6352243442232,10.498875314169,10.5132278436484,54671.8960673199,0.0,1.0
2016-07-15,14.81,14.85,14.78,14.82,12514,10.6280480794835,10.6567531384423,10.6065192852644,10.6352243442232,17438.0411731264,0.0,1.0
2016-07-18,14.77,14.83,14.706,14.75,19072,10.5993430205247,10.6424006089629,10.5534149261907,10.5849904910453,26576.5000202867,0.0,1.0
2016-07-19,14.6685,14.67,14.64,14.652,3873,10.5265039334169,10.5275803731278,10.5060515789087,10.5146630965964,5396.95808402735,0.0,1.0
2016-07-20,14.7377,14.74,14.7,14.7,1574,10.5761636854155,10.5778142263057,10.5491091673469,10.5491091673469,2193.34160192592,0.0,1.0
2016-07-21,14.68,14.77,14.65,14.68,10405,10.5347566378675,10.5993430205247,10.5132278436484,10.5347566378675,14499.1863837606,0.0,1.0
2016-07-22,14.78,14.82,14.72,14.82,221242,10.6065192852644,10.6352243442232,10.5634616968263,10.6352243442232,308296.87591696,0.0,1.0
2016-07-25,14.75,14.76,14.718,14.76,28320,10.5849904910453,10.592166755785,10.5620264438783,10.592166755785,39463.4270435465,0.0,1.0
2016-07-26,14.85,14.86,14.78,14.86,8528,10.6567531384423,10.663929403182,10.6065192852644,10.663929403182,11883.6195560509,0.0,1.0
2016-07-27,14.98,15.01,14.88,14.97,22527,10.7500445800583,10.7715733742773,10.6782819326613,10.7428683153186,31390.9823802954,0.0,1.0
2016-07-28,15.02,15.04,14.93,14.93,24553,10.778749639017,10.7931021684964,10.7141632563598,10.7141632563598,34214.1781144137,0.0,1.0
2016-07-29,15.16,15.16,15.05,15.06,33721,10.8792173453727,10.8792173453727,10.8002784332361,10.8074546979758,46989.6265302058,0.0,1.0
2016-08-01,14.92,15.01,14.9,14.9792,13090,10.7069869916201,10.7715733742773,10.6926344621407,10.7494704788791,18240.6871468934,0.0,1.0
2016-08-02,14.86,14.97,14.8116,14.97,6558,10.663929403182,10.7428683153186,10.6291962818418,10.7428683153186,9138.45884716017,0.0,1.0
2016-08-03,14.73,14.74,14.65,14.74,5332,10.570637961566,10.5778142263057,10.5132278436484,10.5778142263057,7430.04918771852,0.0,1.0
2016-08-04,14.78,14.85,14.76,14.82,145190,10.6065192852644,10.6567531384423,10.592166755785,10.6352243442232,202319.737727843,0.0,1.0
2016-08-05,14.98,14.98,14.89,14.9089,10632,10.7500445800583,10.7500445800583,10.685458197401,10.699021337759,14815.50693245,0.0,1.0
2016-08-08,15.0789,15.0789,15.05,15.0501,31801,10.8210178383338,10.8210178383338,10.8002784332361,10.8003501958835,44314.1399509823,0.0,1.0
2016-08-09,15.2299,15.27,15.18,15.18,6482,10.9293794359032,10.9581562575093,10.8935698748521,10.8935698748521,9032.55417006591,0.0,1.0
2016-08-10,15.25,15.2966,15.22,15.27,217672,10.9438037280299,10.9772451217169,10.9222749338109,10.9581562575093,303322.143058716,0.0,1.0
2016-08-11,15.29,15.31,15.23,15.23,9112,10.9725087869887,10.9868613164681,10.9294511985505,10.9294511985505,12697.4133905648,0.0,1.0
2016-08-12,15.42,15.46,15.39,15.42,283374,11.0658002286047,11.0945052875635,11.0442714343856,11.0658002286047,394876.736406706,0.0,1.0
2016-08-15,15.45,15.475,15.44,15.46,9279,11.0873290228238,11.105269684673,11.0801527580841,11.0945052875635,12930.1249836534,0.0,1.0
2016-08-16,15.49,15.53,15.48,15.5,419963,11.1160340817825,11.1447391407413,11.1088578170428,11.1232103465222,585211.130349185,0.0,1.0
2016-08-17,15.48,15.51,15.33,15.39,78577,11.1088578170428,11.1303866112619,11.0012138459475,11.0442714343856,109495.681737315,0.0,1.0
2016-08-18,15.58,15.58,15.4899,15.4899,18039,11.1806204644398,11.1806204644398,11.1159623191351,11.1159623191351,25137.0325013605,0.0,1.0
2016-08-19,15.53,15.56,15.443,15.443,77921,11.1447391407413,11.1662679349604,11.082305637506,11.082305637506,108581.55715608,0.0,1.0
2016-08-22,15.46,15.46,15.4,15.42,28147,11.0945052875635,11.0945052875635,11.0514476991253,11.0658002286047,39222.3545548974,0.0,1.0
2016-08-23,15.64,15.71,15.64,15.66,76125,11.2236780528779,11.2739119060558,11.2236780528779,11.2380305823573,106078.862418431,0.0,1.0
2016-08-24,15.68,15.77,15.66,15.75,57765,11.2523831118367,11.3169694944939,11.2380305823573,11.3026169650145,80494.5220046063,0.0,1.0
2016-08-25,15.59,15.65,15.58,15.63,38426,11.1877967291795,11.2308543176176,11.1806204644398,11.2165017881382,53545.9621318964,0.0,1.0
2016-08-26,15.56,15.755,15.47,15.69,73429,11.1662679349604,11.3062050973844,11.1016815523032,11.2595593765764,102322.033346771,0.0,1.0
2016-08-29,15.65,15.68,15.5606,15.5606,45888,11.2308543176176,11.2523831118367,11.1666985108448,11.1666985108448,63944.1292434412,0.0,1.0
2016-08-30,15.68,15.75,15.65,15.75,12388,11.2523831118367,11.3026169650145,11.2308543176176,11.3026169650145,17262.4623663648,0.0,1.0
2016-08-31,15.61,15.74,15.5736,15.73,79995,11.2021492586588,11.2954407002748,11.1760276550064,11.2882644355351,111471.640054679,0.0,1.0
2016-09-01,15.87,15.879,15.736,15.78,80997,11.3887321418908,11.3951907801565,11.292570194379,11.3241457592336,112867.909613211,0.0,1.0
2016-09-02,15.97,15.995,15.88,15.92,122247,11.4604947892877,11.478435451137,11.3959084066305,11.4246134655893,170349.066588716,0.0,1.0
2016-09-06,16.24,16.27,16.11,16.11,80223,11.6542539372594,11.6757827314785,11.5609624956434,11.5609624956434,111789.354085961,0.0,1.0
2016-09-07,16.31,16.325,16.27,16.29,45007,11.7044877904373,11.7152521875468,11.6757827314785,11.6901352609579,62716.4710787036,0.0,1.0
2016-09-08,16.45,16.5,16.42,16.47,28792,11.8049554967929,11.8408368204914,11.7834267025739,11.8193080262723,40121.1508276056,0.0,1.0
2016-09-09,16.18,16.34,16.18,16.34,59422,11.6111963488213,11.7260165846563,11.6111963488213,11.7260165846563,82803.5226617798,0.0,1.0
2016-09-12,16.33,16.35,16.02,16.02,57234,11.7188403199166,11.733192849396,11.4963761129862,11.4963761129862,79754.5827475403,0.0,1.0
2016-09-13,16.02,16.19,15.99,16.19,90796,11.4963761129862,11.618372613561,11.4748473187671,11.618372613561,126522.645545404,0.0,1.0
2016-09-14,15.89,16.01,15.87,15.92,83009,11.4030846713702,11.4891998482465,11.3887321418908,11.4246134655893,115671.596591022,0.0,1.0
2016-09-15,16.01,16.033,15.87,15.87,33002,11.4891998482465,11.5057052571478,11.3887321418908,11.3887321418908,45987.7125455903,0.0,1.0
2016-09-16,15.77,15.81,15.74,15.78,56061,11.3169694944939,11.3456745534527,11.2954407002748,11.3241457592336,78120.0276655457,0.0,1.0
2016-09-19,15.8899,15.93,15.86,15.91,9562,11.4030129087228,11.431789730329,11.3815558771511,11.4174372008496,13324.4805575703,0.0,1.0
2016-09-20,15.8792,15.98,15.86,15.98,39380,11.3953343054513,11.4676710540274,11.3815558771511,11.4676710540274,54875.3445259485,0.0,1.0
2016-09-21,16.1,16.1,15.91,16.0199,142307,11.5537862309037,11.5537862309037,11.4174372008496,11.4963043503388,198302.327411228,0.0,1.0
2016-09-22,16.3279,16.39,16.27,16.34,37007,11.7173333043213,11.7618979083548,11.6757827314785,11.7260165846563,51568.6103319393,0.0,1.0
2016-09-23,16.27,16.31,16.25,16.25,12611,11.6757827314785,11.7044877904373,11.6614302019991,11.6614302019991,17573.2089846809,0.0,1.0
2016-09-26,16.21,16.2558,16.2,16.2,20641,11.6327251430403,11.6655924355481,11.6255488783006,11.6255488783006,28762.8742092459,0.0,1.0
2016-09-27,16.13,16.14,15.97,16.03,26118,11.5753150251228,11.5824912898625,11.4604947892877,11.5035523777259,36394.9783729995,0.0,1.0
2016-09-28,16.26,16.29,16.12,16.21,10228,11.6686064667388,11.6901352609579,11.5681387603831,11.6327251430403,14252.5399647384,0.0,1.0
2016-09-29,16.15,16.39,16.14,16.37,58490,11.5896675546022,11.7618979083548,11.5824912898625,11.7475453788754,81504.796884782,0.0,1.0
2016-09-30,16.32,16.38,16.22,16.27,107917,11.7116640551769,11.7547216436151,11.63990140778,11.6757827314785,150380.461026074,0.0,1.0
2016-10-03,16.3,16.32,16.255,16.32,82855,11.6973115256976,11.7116640551769,11.665018334369,11.7116640551769,115457.000271646,0.0,1.0
2016-10-04,16.23,16.31,16.177,16.28,86646,11.6470776725197,11.7044877904373,11.6090434693994,11.6829589962182,120739.69278302,0.0,1.0
2016-10-05,16.38,16.41,16.363,16.39,366689,11.7547216436151,11.7762504378342,11.7425219935576,11.7618979083548,510974.738671292,0.0,1.0
2016-10-06,16.29,16.33,16.24,16.29,172799,11.6901352609579,11.7188403199166,11.6542539372594,11.6901352609579,240792.39864752,0.0,1.0
2016-10-07,16.235,16.25,16.08,16.25,52309,11.6506658048896,11.6614302019991,11.5394337014243,11.6614302019991,72891.6809753129,0.0,1.0
2016-10-10,16.24,16.29,16.239,16.26,32491,11.6542539372594,11.6901352609579,11.6535363107854,11.6686064667388,45275.6429403908,0.0,1.0
2016-10-11,16.12,16.21,16.09,16.21,35261,11.5681387603831,11.6327251430403,11.546609966164,11.6327251430403,49135.589723958,0.0,1.0
2016-10-12,16.07,16.1399,16.02,16.08,48471,11.5322574366847,11.5824195272151,11.4963761129862,11.5394337014243,67543.4947820526,0.0,1.0
2016-10-13,15.99,16.0,15.87,15.96,108328,11.4748473187671,11.4820235835068,11.3887321418908,11.453318524548,150953.182371939,0.0,1.0
2016-10-14,16.06,16.14,16.04,16.14,61641,11.525081171945,11.5824912898625,11.5107286424656,11.5824912898625,85895.6605364136,0.0,1.0
2016-10-17,16.0811,16.1,16.04,16.07,46236,11.5402230905457,11.5537862309037,11.5107286424656,11.5322574366847,64429.0611859256,0.0,1.0
2016-10-18,16.28,16.3258,16.2,16.21,15216,11.6829589962182,11.715826288726,11.6255488783006,11.6327251430403,21203.2311403461,0.0,1.0
2016-10-19,16.28,16.31,16.2417,16.2417,47862,11.6829589962182,11.7044877904373,11.6554739022652,11.6554739022652,66694.8638827053,0.0,1.0
2016-10-20,16.34,16.3799,16.24,16.27,530953,11.7260165846563,11.7546498809677,11.6542539372594,11.6757827314785,739873.763384609,0.0,1.0
2016-10-21,16.29,16.31,16.232,16.24,30171,11.6901352609579,11.7044877904373,11.6485129254677,11.6542539372594,42042.7633238289,0.0,1.0
2016-10-24,16.49,16.49,16.44,16.47,26659,11.8336605557517,11.8336605557517,11.7977792320533,11.8193080262723,37148.8524559994,0.0,1.0
2016-10-25,16.54,16.59,16.4819,16.49,61592,11.8695418794502,11.9054232031486,11.8278477813126,11.8336605557517,85827.3798893397,0.0,1.0
2016-10-26,16.52,16.58,16.51,16.5279,27007,11.8551893499708,11.8982469384089,11.8480130852311,11.8608585991151,37633.7843984836,0.0,1.0
2016-10-27,16.51,16.55,16.48,16.52,57751,11.8480130852311,11.8767181441899,11.826484291012,11.8551893499708,80475.0132482996,0.0,1.0
2016-10-28,16.5514,16.5807,16.421,16.44,51253,11.8777228212534,11.8987492769407,11.7841443290478,11.7977792320533,71420.1633567403,0.0,1.0
2016-10-31,16.44,16.5,16.4101,16.47,104118,11.7977792320533,11.8408368204914,11.7763222004816,11.8193080262723,145086.620653953,0.0,1.0
2016-11-01,16.38,16.5124,16.33,16.5,140385,11.7547216436151,11.8497353887686,11.7188403199166,11.8408368204914,195624.053866817,0.0,1.0
2016-11-02,16.31,16.4,16.3,16.36,76861,11.7044877904373,11.7690741730945,11.6973115256976,11.7403691141357,107104.465607133,0.0,1.0
2016-11-03,16.53,16.58,16.38,16.38,268814,11.8623656147105,11.8982469384089,11.7547216436151,11.7547216436151,374587.629847594,0.0,1.0
2016-11-04,16.17,16.28,16.13,16.18,360814,11.6040200840816,11.6829589962182,11.5753150251228,11.6111963488213,502788.028435385,0.0,1.0
2016-11-07,16.26,16.29,16.2,16.25,60343,11.6686064667388,11.6901352609579,11.6255488783006,11.6614302019991,84086.9201302514,0.0,1.0
2016-11-08,16.44,16.46,16.27,16.27,45162,11.7977792320533,11.8121317615326,11.6757827314785,11.6757827314785,62932.4608806721,0.0,1.0
2016-11-09,16.44,16.52,16.28,16.35,123126,11.7977792320533,11.8551893499708,11.6829589962182,11.733192849396,171573.937788265,0.0,1.0
2016-11-10,16.47,16.55,16.39,16.49,194387,11.8193080262723,11.8767181441899,11.7618979083548,11.8336605557517,270874.900872665,0.0,1.0
2016-11-11,16.33,16.37,16.28,16.37,37149,11.7188403199166,11.7475453788754,11.6829589962182,11.7475453788754,51766.4848601945,0.0,1.0
2016-11-14,16.2032,16.25,16.1408,16.143,63695,11.6278452830173,11.6614302019991,11.5830653910417,11.5846441692844,88757.8737831461,0.0,1.0
2016-11-15,16.37,16.3732,16.28,16.29,130827,11.7475453788754,11.7498417835921,11.6829589962182,11.6901352609579,182305.14723962,0.0,1.0
2016-11-16,16.13,16.1801,16.11,16.1801,94425,11.5753150251228,11.6112681114687,11.5609624956434,11.6112681114687,131579.593876655,0.0,1.0
2016-11-17,16.008,16.05,15.96,16.02,36156,11.4877645952986,11.5179049072053,11.453318524548,11.4963761129862,50382.7566450021,0.0,1.0
2016-11-18,15.91,15.96,15.89,15.96,34518,11.4174372008496,11.453318524548,11.4030846713702,11.453318524548,48100.2321571021,0.0,1.0
2016-11-21,16.01,16.02,15.94,15.94,71486,11.4891998482465,11.4963761129862,11.4389659950687,11.4389659950687,99614.496667901,0.0,1.0
2016-11-22,16.21,16.21,16.08,16.12,284636,11.6327251430403,11.6327251430403,11.5394337014243,11.5681387603831,396635.311439509,0.0,1.0
2016-11-23,16.04,16.07,15.9801,16.0,316633,11.5107286424656,11.5322574366847,11.4677428166748,11.4820235835068,441222.573978785,0.0,1.0
2016-11-25,16.0823,16.0899,16.06,16.07,21631,11.5410842423145,11.5465382035166,11.525081171945,11.5322574366847,30142.4219766578,0.0,1.0
2016-11-28,15.891,15.97,15.86,15.97,63301,11.4038022978442,11.4604947892877,11.3815558771511,11.4604947892877,88208.8416413673,0.0,1.0
2016-11-29,16.0199,16.03,15.9,15.91,131997,11.4963043503388,11.5035523777259,11.4102609361099,11.4174372008496,183935.521873834,0.0,1.0
2016-11-30,16.0854,16.1,16.03,16.03,375137,11.5433088843838,11.5537862309037,11.5035523777259,11.5035523777259,522746.879619874,0.0,1.0
2016-12-01,16.15,16.21,16.11,16.17,156065,11.5896675546022,11.6327251430403,11.5609624956434,11.6040200840816,217473.860930475,0.0,1.0
2016-12-02,16.09,16.16,16.06,16.06,161423,11.546609966164,11.5968438193419,11.525081171945,11.525081171945,224940.140665622,0.0,1.0
2016-12-05,16.4,16.45,16.25,16.25,126636,11.7690741730945,11.8049554967929,11.6614302019991,11.6614302019991,176465.061690909,0.0,1.0
2016-12-06,16.69,16.7,16.51,16.51,81948,11.9771858505455,11.9843621152852,11.8480130852311,11.8480130852311,114193.111559483,0.0,1.0
2016-12-07,16.95,16.98,16.8,16.8,74160,12.1637687337775,12.1852975279966,12.0561247626822,12.0561247626822,103340.669122507,0.0,1.0
2016-12-08,16.84,16.8897,16.79,16.79,174790,12.0848298216409,12.1204958573972,12.0489484979425,12.0489484979425,243566.822490872,0.0,1.0
2016-12-09,16.63,16.64,16.5485,16.62,140931,11.9341282621074,11.9413045268471,11.8756417044789,11.9269519973677,196384.895362784,0.0,1.0
2016-12-12,16.7,16.7,16.64,16.65,62308,11.9843621152852,11.9843621152852,11.9413045268471,11.9484807915868,86825.1134261757,0.0,1.0
2016-12-13,16.78,16.83,16.77,16.78,86808,12.0417722332028,12.0776535569012,12.0345959684631,12.0417722332028,120965.436963141,0.0,1.0
2016-12-14,16.4935,16.77,16.47,16.755,175017,11.8361722484106,12.0345959684631,11.8193080262723,12.0238315713535,243883.143039561,0.0,1.0
2016-12-15,16.46,16.49,16.35,16.41,112831,11.8121317615326,11.8336605557517,11.733192849396,11.7762504378342,157228.034489774,0.0,1.0
2016-12-16,16.63,16.68,16.59,16.67,68287,11.9341282621074,11.9700095858059,11.9054232031486,11.9628333210662,95156.7458517885,0.0,1.0
2016-12-19,16.41,16.53,16.36,16.49,422702,11.7762504378342,11.8623656147105,11.7403691141357,11.8336605557517,589027.879172355,0.0,1.0
2016-12-20,16.41,16.449,16.315,16.35,101005,11.7762504378342,11.804237870319,11.7080759228071,11.733192849396,140748.709340868,0.0,1.0
2016-12-21,16.5,16.51,16.45,16.45,183538,11.88111217109,11.8883128451331,11.8451088008746,11.8451088008746,254890.026825003,0.056123,1.0
2016-12-22,16.45,16.51,16.43,16.43,15418,11.8451088008746,11.8883128451331,11.8307074527884,11.8307074527884,21411.8843704731,0.0,1.0
2016-12-23,16.495,16.51,16.45,16.45,117625,11.8775118340684,11.8883128451331,11.8451088008746,11.8451088008746,163352.76294441,0.0,1.0
2016-12-27,16.48,16.52,16.45,16.45,57674,11.8667108230038,11.8955135191761,11.8451088008746,11.8451088008746,80095.2794903794,0.0,1.0
2016-12-28,16.4,16.45,16.35,16.44,290465,11.8091054306591,11.8451088008746,11.7731020604437,11.8379081268315,403385.847299877,0.0,1.0
2016-12-29,16.55,16.6,16.49,16.49,71003,11.9171155413054,11.9531189115208,11.8739114970469,11.8739114970469,98606.0465661374,0.0,1.0
2016-12-30,16.53,16.64,16.501,16.58,194156,11.9027141932192,11.9819216076932,11.8818322384943,11.9387175634347,269635.868584356,0.0,1.0
2017-01-03,16.78,16.785,16.66,16.74,80068,12.0827310442964,12.0863313813179,11.9963229557793,12.053928348124,111195.145789015,0.0,1.0
2017-01-04,16.89,16.89,16.745,16.77,142307,12.1619384587703,12.1619384587703,12.0575286851456,12.0755303702533,197630.109554347,0.0,1.0
2017-01-05,17.14,17.16,17.02,17.03,178479,12.3419553098474,12.3563566579336,12.2555472213304,12.2627478953735,247864.295664657,0.0,1.0
2017-01-06,17.07,17.13,17.03,17.03,67271,12.2915505915458,12.3347546358043,12.2627478953735,12.2627478953735,93423.1984359905,0.0,1.0
2017-01-09,16.99,17.01,16.93,16.97,142560,12.2339451992011,12.2483465472873,12.1907411549426,12.219543851115,197981.465550309,0.0,1.0
2017-01-10,16.85,16.95,16.82,16.89,94770,12.1331357625979,12.2051425030288,12.1115337404687,12.1619384587703,131612.678803331,0.0,1.0
2017-01-11,16.94,16.95,16.72,16.79,173192,12.1979418289857,12.2051425030288,12.0395270000378,12.0899317183394,240521.927480282,0.0,1.0
2017-01-12,17.05,17.1,17.04,17.06,139030,12.2771492434596,12.3131526136751,12.2699485694166,12.2843499175027,193079.14671338,0.0,1.0
2017-01-13,17.07,17.11,17.03,17.09,293503,12.2915505915458,12.3203532877181,12.2627478953735,12.305951939632,407604.896769165,0.0,1.0
2017-01-17,17.045,17.0699,17.0,17.03,297515,12.2735489064381,12.2914785848054,12.2411458732442,12.2627478953735,413176.597384961,0.0,1.0
2017-01-18,17.01,17.06,16.98,17.01,207708,12.2483465472873,12.2843499175027,12.226744525158,12.2483465472873,288456.328889755,0.0,1.0
2017-01-19,17.04,17.045,16.98,17.01,53034,12.2699485694166,12.2735489064381,12.226744525158,12.2483465472873,73651.4382996284,0.0,1.0
2017-01-20,17.2599,17.2599,17.16,17.16,45598,12.428291391624,12.428291391624,12.3563566579336,12.3563566579336,63324.6272878995,0.0,1.0
2017-01-23,17.295,17.3,17.22,17.23,356616,12.4535657575152,12.4571660945368,12.3995607021921,12.4067613762352,495253.635793272,0.0,1.0
2017-01-24,17.39,17.4,17.3363,17.34,220684,12.5219721609245,12.5291728349676,12.4833045413132,12.4859687907091,306476.864081821,0.0,1.0
2017-01-25,17.68,17.696,17.6,17.6,92580,12.730791708174,12.7423127866429,12.6731863158293,12.6731863158293,128571.296862006,0.0,1.0
2017-01-26,17.485,17.53,17.45,17.53,177739,12.5903785643338,12.6227815975277,12.565176205183,12.6227815975277,246836.614095443,0.0,1.0
2017-01-27,17.57,17.57,17.5237,17.53,35886,12.6515842937001,12.6515842937001,12.6182451728806,12.6227815975277,49837.0010713969,0.0,1.0
2017-01-30,17.4,17.4,17.29,17.3,105519,12.5291728349676,12.5291728349676,12.4499654204937,12.4571660945368,146540.44797561,0.0,1.0
2017-01-31,17.45,17.4724,17.38,17.47,218824,12.565176205183,12.5813057150395,12.5147714868814,12.5795775532692,303893.772570011,0.0,1.0
2017-02-01,17.7,17.71,17.6,17.64,148287,12.7451930562602,12.7523937303032,12.6731863158293,12.7019890120016,205934.887640702,0.0,1.0
2017-02-02,17.69,17.74,17.64,17.71,113386,12.7379923822171,12.7739957524325,12.7019890120016,12.7523937303032,157465.814063463,0.0,1.0
2017-02-03,17.7,17.7408,17.6389,17.66,76305,12.7451930562602,12.7745718063559,12.7011969378569,12.7163903600878,105969.246133672,0.0,1.0
2017-02-06,17.49,17.53,17.43,17.5,46944,12.5939789013554,12.6227815975277,12.5507748570969,12.6011795753985,65193.8967367681,0.0,1.0
2017-02-07,17.52,17.53,17.42,17.44,249467,12.6155809234846,12.6227815975277,12.5435741830538,12.55797553114,346449.510847635,0.0,1.0
2017-02-08,17.44,17.45,17.34,17.4,131195,12.55797553114,12.565176205183,12.4859687907091,12.5291728349676,182198.2209096,0.0,1.0
2017-02-09,17.55,17.58,17.51,17.53,31377,12.6371829456139,12.6587849677431,12.6083802494415,12.6227815975277,43575.0872935748,0.0,1.0
2017-02-10,17.645,17.67,17.54,17.54,51092,12.7055893490232,12.7235910341309,12.6299822715708,12.6299822715708,70954.468559879,0.0,1.0
2017-02-13,17.72,17.8,17.72,17.78,109432,12.7595944043463,12.817199796691,12.7595944043463,12.8027984486048,151974.661462552,0.0,1.0
2017-02-14,17.81,17.82,17.71,17.77,61573,12.8244004707341,12.8316011447772,12.7523937303032,12.7955977745617,85510.0503530382,0.0,1.0
2017-02-15,17.93,17.95,17.76,17.76,74238,12.9108085592511,12.9252099073373,12.7883971005187,12.7883971005187,103098.681534258,0.0,1.0
2017-02-16,18.08,18.08,17.95,17.95,50076,13.0188186698974,13.0188186698974,12.9252099073373,12.9252099073373,69543.4895405249,0.0,1.0
2017-02-17,17.91,17.91,17.866,17.9,35166,12.8964072111649,12.8964072111649,12.8647242453754,12.8892065371219,48837.094679729,0.0,1.0
2017-02-21,17.86,17.89,17.82,17.86,117110,12.8604038409495,12.8820058630788,12.8316011447772,12.8604038409495,162637.552122591,0.0,1.0
2017-02-22,17.77,17.77,17.59,17.66,906126,12.7955977745617,12.7955977745617,12.6659856417862,12.7163903600878,1258390.52646773,0.0,1.0
2017-02-23,17.83,17.85,17.77,17.83,299477,12.8388018188203,12.8532031669064,12.7955977745617,12.8388018188203,415901.342302255,0.0,1.0
2017-02-24,17.49,17.51,17.421,17.47,97431,12.5939789013554,12.6083802494415,12.5442942504581,12.5795775532692,135308.16617587,0.0,1.0
2017-02-27,17.45,17.49,17.398,17.398,82906,12.565176205183,12.5939789013554,12.527732700159,12.527732700159,115136.443482842,0.0,1.0
2017-02-28,17.4,17.49,17.39,17.45,75499,12.5291728349676,12.5939789013554,12.5219721609245,12.565176205183,104849.906478555,0.0,1.0
2017-03-01,17.75,17.815,17.67,17.67,105881,12.7811964264756,12.8280008077556,12.7235910341309,12.7235910341309,147043.178689199,0.0,1.0
2017-03-02,17.67,17.71,17.657,17.66,46849,12.7235910341309,12.7523937303032,12.7142301578749,12.7163903600878,65061.9646434231,0.0,1.0
2017-03-03,17.84,17.85,17.7,17.76,52164,12.8460024928633,12.8532031669064,12.7451930562602,12.7883971005187,72443.2180763631,0.0,1.0
2017-03-06,17.75,17.759,17.6931,17.75,42423,12.7811964264756,12.7876770331144,12.7402245911704,12.7811964264756,58915.3178524181,0.0,1.0
2017-03-07,17.77,17.8,17.7,17.74,656346,12.7955977745617,12.817199796691,12.7451930562602,12.7739957524325,911506.334091493,0.0,1.0
2017-03-08,17.75,17.8142,17.75,17.8,68516,12.7811964264756,12.8274247538322,12.7811964264756,12.817199796691,95152.2032382499,0.0,1.0
2017-03-09,17.85,17.86,17.77,17.86,18406,12.8532031669064,12.8604038409495,12.7955977745617,12.8604038409495,25561.4958958964,0.0,1.0
2017-03-10,18.12,18.135,17.97,18.02,141577,13.0476213660697,13.0584223771343,12.9396112554234,12.9756146256389,196616.315573906,0.0,1.0
2017-03-13,18.155,18.1861,18.1168,18.15,42301,13.0728237252205,13.0952178214945,13.0453171503759,13.069223388199,58745.8892693856,0.0,1.0
2017-03-14,17.895,17.96,17.8737,17.9,49669,12.8856062001003,12.9324105813804,12.8702687643885,12.8892065371219,68978.264677457,0.0,1.0
2017-03-15,18.14,18.14,17.9501,18.0,97624,13.0620227141559,13.0620227141559,12.9252819140777,12.9612132775527,135576.196639193,0.0,1.0
2017-03-16,18.385,18.39,18.27,18.37,13724,13.2384392282115,13.242039565233,13.155631476716,13.2276382171468,19059.3268322982,0.0,1.0
2017-03-17,18.31,18.349,18.2611,18.33,31096,13.1844341728883,13.2125168016564,13.1492228768176,13.1988355209745,43184.8460490489,0.0,1.0
2017-03-20,18.2808,18.39,18.26,18.32,20182,13.1634082046825,13.242039565233,13.1484308026729,13.1916348469314,28027.9316620113,0.0,1.0
2017-03-21,18.19,18.52,18.17,18.49,148006,13.0980260843713,13.3356483277931,13.0836247362851,13.3140463056639,205544.646396177,0.0,1.0
2017-03-22,18.08,18.1118,18.05,18.088,52694,13.0188186698974,13.0417168133544,12.9972166477681,13.0245792091318,73179.2602813407,0.0,1.0
2017-03-23,18.15,18.2,18.09,18.1,152379,13.069223388199,13.1052267584144,13.0260193439405,13.0332200179835,211617.688966683,0.0,1.0
2017-03-24,18.27,18.3026,18.22,18.22,85251,13.155631476716,13.1791056740964,13.1196281065006,13.1196281065006,118393.08305015,0.0,1.0
2017-03-27,18.25,18.25,18.16,18.22,194422,13.1412301286298,13.1412301286298,13.0764240622421,13.1196281065006,270005.278445722,0.0,1.0
2017-03-28,18.21,18.26,18.1931,18.2099,61546,13.1124274324575,13.1484308026729,13.1002582933247,13.1123554257171,85472.5538633506,0.0,1.0
2017-03-29,18.28,18.285,18.13,18.15,27775,13.1628321507591,13.1664324877806,13.0548220401128,13.069223388199,38572.777817479,0.0,1.0
2017-03-30,18.23,18.3303,18.2201,18.27,13838,13.1268287805437,13.1990515411958,13.119700113241,13.155631476716,19217.6453443123,0.0,1.0
2017-03-31,18.17,18.22,18.13,18.17,76176,13.0836247362851,13.1196281065006,13.0548220401128,13.0836247362851,105790.096238498,0.0,1.0
2017-04-03,18.23,18.3,18.13,18.28,98119,13.1268287805437,13.1772334988452,13.0548220401128,13.1628321507591,136263.632283464,0.0,1.0
2017-04-04,18.3,18.3,18.16,18.21,55870,13.1772334988452,13.1772334988452,13.0764240622421,13.1124274324575,77589.9584756999,0.0,1.0
2017-04-05,18.32,18.5386,18.32,18.45,259347,13.1916348469314,13.3490415815132,13.1916348469314,13.2852436094915,360170.448555527,0.0,1.0
2017-04-06,18.35,18.41,18.34,18.38,229020,13.2132368690607,13.2564409133192,13.2060361950176,13.2348388911899,318053.558083134,0.0,1.0
2017-04-07,18.34,18.42,18.33,18.35,501256,13.2060361950176,13.2636415873623,13.1988355209745,13.2132368690607,696123.719808398,0.0,1.0
2017-04-10,18.355,18.41,18.35,18.36,32071,13.2168372060822,13.2564409133192,13.2132368690607,13.2204375431038,44538.8859544328,0.0,1.0
2017-04-11,18.31,18.34,18.23,18.32,59001,13.1844341728883,13.2060361950176,13.1268287805437,13.1916348469314,81938.1625205792,0.0,1.0
2017-04-12,18.28,18.33,18.18,18.27,49031,13.1628321507591,13.1988355209745,13.0908254103282,13.155631476716,68092.2365137286,0.0,1.0
2017-04-13,18.14,18.17,18.0946,18.12,90754,13.0620227141559,13.0836247362851,13.0293316540003,13.0476213660697,126035.423152025,0.0,1.0
2017-04-17,18.25,18.28,18.22,18.24,70030,13.1412301286298,13.1628321507591,13.1196281065006,13.1340294545867,97254.7841785081,0.0,1.0
2017-04-18,18.18,18.18,18.05,18.07,90731,13.0908254103282,13.0908254103282,12.9972166477681,13.0116179958543,126003.481697847,0.0,1.0
2017-04-19,18.16,18.26,18.136,18.26,76386,13.0764240622421,13.1484308026729,13.0591424445387,13.1484308026729,106081.735602734,0.0,1.0
2017-04-20,18.32,18.42,18.3101,18.35,82662,13.1916348469314,13.2636415873623,13.1845061796288,13.2132368690607,114797.586316776,0.0,1.0
2017-04-21,18.31,18.33,18.2488,18.2825,49018,13.1844341728883,13.1988355209745,13.1403660477446,13.1646323192698,68074.1826483238,0.0,1.0
2017-04-24,19.13,19.14,18.98,19.01,74619,13.7748894444213,13.7820901184644,13.666879333775,13.6884813559043,103627.798666515,0.0,1.0
2017-04-25,19.325,19.3329,19.25,19.25,105085,13.9153025882614,13.9209911207555,13.8612975329383,13.8612975329383,145937.726622855,0.0,1.0
2017-04-26,19.29,19.3499,19.16,19.16,39263,13.8901002291106,13.9332322666287,13.7964914665505,13.7964914665505,54526.8398000967,0.0,1.0
2017-04-27,19.31,19.35,19.24,19.35,64911,13.9045015771968,13.9333042733692,13.8540968588952,13.9333042733692,90145.7274855225,0.0,1.0
2017-04-28,19.59,19.66,19.579,19.64,232347,14.1061204504032,14.1565251687048,14.0981997089558,14.1421238206186,322673.958867968,0.0,1.0
2017-05-01,19.66,19.69,19.63,19.67,298664,14.1565251687048,14.178127190834,14.1349231465755,14.1637258427479,414772.281334998,0.0,1.0
2017-05-02,19.72,19.75,19.65,19.68,65389,14.1997292129633,14.2213312350925,14.1493244946617,14.170926516791,90809.5542288798,0.0,1.0
2017-05-03,19.61,19.64,19.55,19.62,74938,14.1205217984894,14.1421238206186,14.0773177542308,14.1277224725324,104070.812748379,0.0,1.0
2017-05-04,19.9298,19.93,19.6936,19.6936,40905,14.3507993543872,14.3509433678681,14.1807194334895,14.1807194334895,56807.181876651,0.0,1.0
2017-05-05,20.23,20.25,19.84,19.84,73928,14.5669635891606,14.5813649372468,14.2861373014803,14.2861373014803,102668.16628229,0.0,1.0
2017-05-08,20.04,20.0601,19.94,19.97,227316,14.430150782342,14.4446241371686,14.3581440419112,14.3797460640404,315687.112956186,0.0,1.0
2017-05-09,20.06,20.12,20.0141,20.08,390346,14.4445521304282,14.4877561746867,14.4115010365704,14.4589534785143,542096.472725172,0.0,1.0
2017-05-10,20.05,20.05,19.9201,19.99,48340,14.4373514563851,14.4373514563851,14.3438147005654,14.3941474121266,67132.6041295027,0.0,1.0
2017-05-11,20.07,20.07,19.91,19.96,81451,14.4517528044713,14.4517528044713,14.3365420197819,14.3725453899973,113115.799316345,0.0,1.0
2017-05-12,20.21,20.21,20.13,20.14,43090,14.5525622410744,14.5525622410744,14.4949568487298,14.5021575227729,59841.6200235888,0.0,1.0
2017-05-15,20.61,20.61,20.47,20.47,49784,14.8405892027978,14.8405892027978,14.7397797661947,14.7397797661947,69137.9719483486,0.0,1.0
2017-05-16,20.77,20.9,20.73,20.9,421611,14.9557999874872,15.0494087500473,14.9269972913149,15.0494087500473,585516.019024489,0.0,1.0
2017-05-17,20.55,20.79,20.55,20.77,166321,14.7973851585393,14.9702013355734,14.7973851585393,14.9557999874872,230979.765234238,0.0,1.0
2017-05-18,20.54,20.56,20.21,20.27,108572,14.7901844844962,14.8045858325824,14.5525622410744,14.595766285333,150780.328828059,0.0,1.0
2017-05-19,21.14,21.17,21.039,21.05,68241,15.2222249270813,15.2438269492106,15.1494981192462,15.1574188606936,94770.2945469882,0.0,1.0
2017-05-22,21.38,21.42,21.34,21.41,336063,15.3950411041154,15.4238438002877,15.366238407943,15.4166431262446,466710.474587775,0.0,1.0
2017-05-23,21.37,21.49,21.36,21.42,88881,15.3878404300723,15.4742485185893,15.3806397560292,15.4238438002877,123434.27777481,0.0,1.0
2017-05-24,21.6,21.6,21.38,21.38,115121,15.5534559330632,15.5534559330632,15.3950411041154,15.3950411041154,159875.310715608,0.0,1.0
2017-05-25,21.59,21.64,21.55,21.6,275150,15.5462552590202,15.5822586292356,15.5174525628478,15.5534559330632,382117.005093766,0.0,1.0
2017-05-26,21.58,21.6,21.5,21.5,584380,15.5390545849771,15.5534559330632,15.4814491926324,15.4814491926324,811562.912726494,0.0,1.0
2017-05-30,21.29,21.33,21.18,21.27,464079,15.3302350377276,15.3590377338999,15.2510276232537,15.3158336896414,644493.831026386,0.0,1.0
2017-05-31,21.16,21.24,21.11,21.22,291020,15.2366262751675,15.2942316675122,15.2006229049521,15.279830319426,404156.608476787,0.0,1.0
2017-06-01,21.37,21.37,21.2,21.23,323734,15.3878404300723,15.3878404300723,15.2654289713398,15.2870309934691,449588.466389334,0.0,1.0
2017-06-02,21.59,21.6,21.47,21.51,219266,15.5462552590202,15.5534559330632,15.4598471705031,15.4886498666755,304507.603993784,0.0,1.0
2017-06-05,21.44,21.47,21.4066,21.41,189290,15.4382451483739,15.4598471705031,15.41419489707,15.4166431262446,262878.167887331,0.0,1.0
2017-06-06,21.57,21.6,21.52,21.52,100468,15.531853910934,15.5534559330632,15.4958505407186,15.4958505407186,139525.826886282,0.0,1.0
2017-06-07,21.65,21.662,21.54,21.56,781876,15.5894593032787,15.5981001121304,15.5102518888047,15.5246532368909,1085837.23596109,0.0,1.0
2017-06-08,21.56,21.58,21.37,21.44,207994,15.5246532368909,15.5390545849771,15.3878404300723,15.4382451483739,288853.513928668,0.0,1.0
2017-06-09,21.64,21.7,21.56,21.56,55761,15.5822586292356,15.6254626734941,15.5246532368909,15.5246532368909,77438.5837580719,0.0,1.0
2017-06-12,21.42,21.57,21.34,21.5,81485,15.4238438002877,15.531853910934,15.366238407943,15.4814491926324,113163.017118174,0.0,1.0
2017-06-13,21.56,21.58,21.4,21.4,78495,15.5246532368909,15.5390545849771,15.4094424522015,15.4094424522015,109010.628074996,0.0,1.0
2017-06-14,21.35,21.55,21.24,21.54,98787,15.3734390819861,15.5174525628478,15.2942316675122,15.5102518888047,137191.323213513,0.0,1.0
2017-06-15,21.0,21.07,20.91,20.97,681946,15.1214154904781,15.1718202087797,15.0566094240904,15.0998134683489,947058.561350807,0.0,1.0
2017-06-16,21.1234,21.16,20.994,21.06,326043,15.2102718081698,15.2366262751675,15.1170950860523,15.1646195347367,452795.11063706,0.0,1.0
2017-06-19,21.28,21.41,21.28,21.38,83057,15.3230343636845,15.4166431262446,15.3230343636845,15.3950411041154,115346.146073316,0.0,1.0
2017-06-20,20.6,20.76,20.5532,20.76,323848,15.0580416381576,15.1749973013666,15.0238321066689,15.1749973013666,443036.947320877,0.311989,1.0
2017-06-21,20.71,20.739,20.6,20.61,24250,15.1384486566137,15.1596468705704,15.0580416381576,15.0653513671081,33174.9647134808,0.0,1.0
2017-06-22,20.51,20.607,20.46,20.53,48614,14.9922540776025,15.063158448423,14.9557054328497,15.0068735355036,66505.8859621093,0.0,1.0
2017-06-23,20.5,20.579,20.4301,20.48,49687,14.9849443486519,15.0426912073614,14.9338493432875,14.9703248907508,67973.7926481946,0.0,1.0
2017-06-26,20.6,20.69,20.5801,20.66,60451,15.0580416381576,15.1238291987126,15.0434952775459,15.1019000118609,82699.3728616336,0.0,1.0
2017-06-27,20.9,20.97,20.82,20.91,546262,15.2773335066744,15.3285016093283,15.2188556750699,15.284643235625,747308.14739445,0.0,1.0
2017-06-28,21.07,21.0832,20.97,20.97,84864,15.401598898834,15.4112477410487,15.3285016093283,15.3285016093283,116097.32805958,0.0,1.0
2017-06-29,21.06,21.2,20.98,21.2,157527,15.3942891698834,15.4966253751913,15.3358113382789,15.4966253751913,215503.202738989,0.0,1.0
2017-06-30,21.24,21.3199,21.1,21.27,330101,15.5258642909935,15.5842690253085,15.4235280856857,15.5477934778452,451591.30007772,0.0,1.0
2017-07-03,21.2,21.29,21.2,21.2,84751,15.4966253751913,15.5624129357463,15.4966253751913,15.4966253751913,115942.739564214,0.0,1.0
2017-07-05,21.28,21.36,21.23,21.36,127639,15.5551032067958,15.6135810384003,15.518554562043,15.6135810384003,174615.229734596,0.0,1.0
2017-07-06,21.42,21.5,21.38,21.45,294093,15.6574394121036,15.7159172437081,15.6282004963014,15.6793685989553,402330.923607493,0.0,1.0
2017-07-07,21.34,21.37,21.23,21.28,93963,15.5989615804991,15.6208907673508,15.518554562043,15.5551032067958,128545.122035992,0.0,1.0
2017-07-10,21.53,21.54,21.37,21.37,518194,15.7378464305598,15.7451561595104,15.6208907673508,15.6208907673508,708910.006793296,0.0,1.0
2017-07-11,21.62,21.63,21.43,21.43,67048,15.8036339911149,15.8109437200654,15.6647491410542,15.6647491410542,91724.3313034825,0.0,1.0
2017-07-12,21.66,21.76,21.6225,21.71,31261,15.8328729069171,15.9059701964227,15.8054614233525,15.8694215516699,42766.2916250772,0.0,1.0
2017-07-13,21.8,21.8,21.661,21.7,43403,15.935209112225,15.935209112225,15.8336038798122,15.8621118227194,59377.0306581114,0.0,1.0
2017-07-14,21.92,21.94,21.789,21.79,28238,16.0229258596317,16.0375453175329,15.9271684103794,15.9278993832744,38630.7073640936,0.0,1.0
2017-07-17,22.0,22.03,21.94,21.94,110633,16.0814036912362,16.1033328780879,16.0375453175329,16.0375453175329,151350.345201918,0.0,1.0
2017-07-18,22.15,22.16,22.055,22.08,286311,16.1910496254947,16.1983593544452,16.1216072004643,16.1398815228407,391684.838023973,0.0,1.0
2017-07-19,22.12,22.14,22.01,22.09,166038,16.169120438643,16.1837398965441,16.0887134201868,16.1471912517913,227146.589323583,0.0,1.0
2017-07-20,22.35,22.36,22.2703,22.3,89447,16.3372442045059,16.3445539334565,16.2789856647699,16.3006955597531,122367.054380483,0.0,1.0
2017-07-21,22.21,22.21,22.0424,22.14,53708,16.234907999198,16.234907999198,16.1123969419866,16.1837398965441,73474.6806116134,0.0,1.0
2017-07-24,22.14,22.17,22.01,22.06,229603,16.1837398965441,16.2056690833958,16.0887134201868,16.1252620649396,314106.038066363,0.0,1.0
2017-07-25,22.45,22.5764,22.41,22.49,242565,16.4103414940115,16.5027364679466,16.3811025782093,16.4395804098138,331838.569720637,0.0,1.0
2017-07-26,22.73,22.7717,22.57,22.61,169690,16.6150139046272,16.6454954743511,16.4980582414183,16.5272971572205,232142.670607446,0.0,1.0
2017-07-27,22.7,22.79,22.6121,22.79,73969,16.5930847177756,16.6588722783306,16.5288322003001,16.6588722783306,101192.534634699,0.0,1.0
2017-07-28,22.81,22.82,22.62,22.68,89077,16.6734917362317,16.6808014651823,16.5346068861711,16.5784652598744,121860.879661143,0.0,1.0
2017-07-31,22.85,22.88,22.7097,22.78,306926,16.702730652034,16.7246598388857,16.6001751548576,16.6515625493801,419886.978129887,0.0,1.0
2017-08-01,22.95,23.1,22.91,23.09,208543,16.7758279415396,16.885473875798,16.7465890257374,16.8781641468475,285295.12025746,0.0,1.0
2017-08-02,23.04,23.09,22.99,23.01,457539,16.8416155020947,16.8781641468475,16.8050668573419,16.819686315243,625931.553816132,0.0,1.0
2017-08-03,23.17,23.219,23.11,23.14,115846,16.936641978452,16.9724596503097,16.8927836047486,16.9147127916003,158481.93658548,0.0,1.0
2017-08-04,23.1,23.22,23.035,23.17,86735,16.885473875798,16.9731906232048,16.8379606376194,16.936641978452,118656.930491701,0.0,1.0
2017-08-07,23.28,23.28,23.2,23.23,134835,17.0170489969082,17.0170489969082,16.9585711653037,16.9805003521553,184459.644005862,0.0,1.0
2017-08-08,23.07,23.3,23.0369,23.28,177590,16.8635446889464,17.0316684548093,16.83934948612,17.0170489969082,242950.184885238,0.0,1.0
2017-08-09,22.94,22.94,22.69,22.76,684564,16.768518212589,16.768518212589,16.585774988825,16.6369430914789,936510.785324506,0.0,1.0
2017-08-10,22.53,22.62,22.45,22.52,183710,16.468819325616,16.5346068861711,16.4103414940115,16.4615095966654,251322.588351074,0.0,1.0
2017-08-11,22.47,22.52,22.38,22.43,302822,16.4249609519126,16.4615095966654,16.3591733913576,16.3957220361104,414272.542864564,0.0,1.0
2017-08-14,22.76,22.81,22.7558,22.79,46109,16.6369430914789,16.6734917362317,16.6338730053197,16.6588722783306,63078.9463082014,0.0,1.0
2017-08-15,22.77,22.79,22.6632,22.73,44755,16.6442528204295,16.6588722783306,16.5661849152375,16.6150139046272,61226.6204433743,0.0,1.0
2017-08-16,22.82,22.835,22.691,22.7,101453,16.6808014651823,16.6917660586081,16.5865059617201,16.5930847177756,138791.740003165,0.0,1.0
2017-08-17,22.53,22.75,22.5,22.72,100544,16.468819325616,16.6296333625284,16.4468901387643,16.6077041756767,137548.191841328,0.0,1.0
2017-08-18,22.43,22.49,22.39,22.43,55118,16.3957220361104,16.4395804098138,16.3664831203081,16.3957220361104,75403.6167042321,0.0,1.0
2017-08-21,22.33,22.38,22.26,22.35,63565,16.3226247466048,16.3591733913576,16.2714566439508,16.3372442045059,86959.4487427792,0.0,1.0
2017-08-22,22.38,22.4,22.27,22.27,20780,16.3591733913576,16.3737928492587,16.2787663729014,16.2787663729014,28427.8666699434,0.0,1.0
2017-08-23,22.48,22.5564,22.46,22.47,51928,16.4322706808632,16.4881170100455,16.4176512229621,16.4249609519126,71039.5697996547,0.0,1.0
2017-08-24,22.54,22.64,22.54,22.62,46490,16.4761290545666,16.5492263440722,16.4761290545666,16.5346068861711,63600.1694651429,0.0,1.0
2017-08-25,22.96,23.03,22.76,22.79,93880,16.7831376704902,16.8343057731441,16.6369430914789,16.6588722783306,128431.574734085,0.0,1.0
2017-08-28,22.83,22.859,22.75,22.82,62124,16.6881111941329,16.7093094080895,16.6296333625284,16.6808014651823,84988.1034169184,0.0,1.0
2017-08-29,22.71,22.769,22.58,22.61,37333,16.6003944467261,16.6435218475344,16.5053679703688,16.5272971572205,51073.0291813764,0.0,1.0
2017-08-30,22.76,22.8099,22.68,22.69,61892,16.6369430914789,16.6734186389422,16.5784652598744,16.585774988825,84670.7181874949,0.0,1.0
2017-08-31,22.93,22.96,22.76,22.79,268673,16.7612084836385,16.7831376704902,16.6369430914789,16.6588722783306,367555.352349072,0.0,1.0
2017-09-01,23.01,23.08,22.97,23.05,130621,16.819686315243,16.8708544178969,16.7904473994407,16.8489252310452,178694.724364518,0.0,1.0
2017-09-05,22.86,23.08,22.78,23.02,180072,16.7100403809846,16.8708544178969,16.6515625493801,16.8269960441935,246345.65962416,0.0,1.0
2017-09-06,22.94,22.98,22.91,22.94,140726,16.768518212589,16.7977571283913,16.7465890257374,16.768518212589,192518.766361621,0.0,1.0
2017-09-07,23.21,23.23,23.1572,23.23,127081,16.9658808942542,16.9805003521553,16.9272855253953,16.9805003521553,173851.863536241,0.0,1.0
2017-09-08,23.19,23.3,23.12,23.27,369697,16.9512614363531,17.0316684548093,16.9000933336992,17.0097392679576,505760.20328576,0.0,1.0
2017-09-11,23.31,23.36,23.23,23.23,201370,17.0389781837598,17.0755268285126,16.9805003521553,16.9805003521553,275482.17090118,0.0,1.0
2017-09-12,23.4,23.4255,23.3,23.3,46890,17.1047657443149,17.1234055531388,17.0316684548093,17.0316684548093,64147.3853779426,0.0,1.0
2017-09-13,23.22,23.34,23.21,23.34,26244,16.9731906232048,17.0609073706115,16.9658808942542,17.0609073706115,35902.8360387871,0.0,1.0
2017-09-14,23.34,23.3599,23.16,23.16,132883,17.0609073706115,17.0754537312231,16.9293322495014,16.9293322495014,181789.2303514,0.0,1.0
2017-09-15,23.39,23.41,23.28,23.35,80445,17.0974560153643,17.1120754732655,17.0170489969082,17.0682170995621,110051.960262926,0.0,1.0
2017-09-18,23.43,23.52,23.381,23.49,66712,17.1266949311666,17.1924824917216,17.0908772593088,17.17055330487,91264.6699367308,0.0,1.0
2017-09-19,23.5,23.54,23.4321,23.47,28383,17.1778630338205,17.2071019496228,17.1282299742462,17.1559338469688,38829.0731324834,0.0,1.0
2017-09-20,23.37,23.5233,23.2619,23.47,81360,17.0828365574632,17.1948947022753,17.0038183875076,17.1559338469688,111303.716663455,0.0,1.0
2017-09-21,23.41,23.44,23.3001,23.32,40278,17.1120754732655,17.1340046601171,17.0317415520988,17.0462879127104,55101.9063393638,0.0,1.0
2017-09-22,23.5,23.56,23.48,23.48,61661,17.1778630338205,17.2217214075239,17.1632435759194,17.1632435759194,84354.700997853,0.0,1.0
2017-09-25,23.25,23.3999,23.205,23.3,51858,16.9951198100565,17.1046926470254,16.9622260297789,17.0316684548093,70943.8070149146,0.0,1.0
2017-09-26,23.11,23.2,23.02,23.16,66374,16.8927836047486,16.9585711653037,16.8269960441935,16.9293322495014,90802.2724904152,0.0,1.0
2017-09-27,23.01,23.08,22.86,22.95,56617,16.819686315243,16.8708544178969,16.7100403809846,16.7758279415396,77454.3083374488,0.0,1.0
2017-09-28,23.21,23.23,23.16,23.19,64788,16.9658808942542,16.9805003521553,16.9293322495014,16.9512614363531,88632.5613961645,0.0,1.0
2017-09-29,23.42,23.4399,23.2875,23.2875,57254,17.119385202216,17.1339315628276,17.0225312936211,17.0225312936211,78325.7496785825,0.0,1.0
2017-10-02,23.41,23.45,23.31,23.33,76035,17.1120754732655,17.1413143890677,17.0389781837598,17.053597641661,104018.904824309,0.0,1.0
2017-10-03,23.46,23.49,23.39,23.42,95368,17.1486241180183,17.17055330487,17.0974560153643,17.119385202216,130467.2179297,0.0,1.0
2017-10-04,23.41,23.44,23.27,23.27,519063,17.1120754732655,17.1340046601171,17.0097392679576,17.0097392679576,710098.833363851,0.0,1.0
2017-10-05,23.4,23.42,23.3,23.3,62058,17.1047657443149,17.119385202216,17.0316684548093,17.0316684548093,84897.8127913066,0.0,1.0
2017-10-06,23.41,23.46,23.32,23.43,384527,17.1120754732655,17.1486241180183,17.0462879127104,17.1266949311666,526048.233252807,0.0,1.0
2017-10-09,23.42,23.48,23.36,23.38,68137,17.119385202216,17.1632435759194,17.0755268285126,17.0901462864138,93214.1266260799,0.0,1.0
2017-10-10,23.67,23.67,23.4101,23.46,77809,17.3021284259801,17.3021284259801,17.112148570555,17.1486241180183,106445.807397576,0.0,1.0
2017-10-11,23.78,23.8,23.63,23.63,119082,17.3825354444363,17.3971549023374,17.2728895101778,17.2728895101778,162908.913320029,0.0,1.0
2017-10-12,23.625,23.7,23.62,23.7,42373,17.2692346457025,17.3240576128318,17.2655797812273,17.3240576128318,57967.9496826524,0.0,1.0
2017-10-13,23.9,23.9899,23.88,23.92,50938,17.470252191843,17.5359666551085,17.4556327339419,17.4848716497441,69685.2104154754,0.0,1.0
2017-10-16,23.875,23.94,23.85,23.9,38231,17.4519778694666,17.4994911076452,17.4337035470902,17.470252191843,52301.5289056115,0.0,1.0
2017-10-17,23.77,23.81,23.704,23.75,44766,17.3752257154857,17.4044646312879,17.326981504412,17.3606062575846,61241.6688809763,0.0,1.0
2017-10-18,24.06,24.1,23.97,23.97,59772,17.587207855052,17.6164467708542,17.5214202944969,17.5214202944969,81770.4738496563,0.0,1.0
2017-10-19,23.99,24.0,23.87,23.87,95316,17.536039752398,17.5433494813486,17.4483230049913,17.4483230049913,130396.079861036,0.0,1.0
2017-10-20,23.95,24.023,23.9003,23.96,44970,17.5068008365958,17.5601618579349,17.4704714837115,17.5141105655464,61520.7489965042,0.0,1.0
2017-10-23,23.89,24.0,23.87,23.94,49114,17.4629424628924,17.5433494813486,17.4483230049913,17.4994911076452,67189.905853109,0.0,1.0
2017-10-24,23.96,24.03,23.8656,23.89,65078,17.5141105655464,17.5652786682003,17.4451067242531,17.4629424628924,89029.292932944,0.0,1.0
2017-10-25,24.01,24.12,23.91,24.12,106180,17.5506592102992,17.6310662287554,17.4775619207936,17.6310662287554,145258.464052675,0.0,1.0
2017-10-26,23.92,24.03,23.92,24.02,134979,17.4848716497441,17.5652786682003,17.4848716497441,17.5579689392497,184656.641734471,0.0,1.0
2017-10-27,23.8,23.8,23.45,23.6,152488,17.3971549023374,17.3971549023374,17.1413143890677,17.2509603233261,208609.650277494,0.0,1.0
2017-10-30,23.94,23.96,23.78,23.8,88941,17.4994911076452,17.5141105655464,17.3825354444363,17.3971549023374,121674.826250791,0.0,1.0
2017-10-31,23.85,23.939,23.8,23.93,298731,17.4337035470902,17.4987601347502,17.3971549023374,17.4921813786947,408675.892116404,0.0,1.0
2017-11-01,23.87,24.03,23.86,23.93,298857,17.4483230049913,17.5652786682003,17.4410132760407,17.4921813786947,408848.265128936,0.0,1.0
2017-11-02,24.19,24.21,23.9833,23.99,81887,17.6822343314093,17.6968537893104,17.5311422340012,17.536039752398,112024.673628569,0.0,1.0
2017-11-03,23.84,23.97,23.78,23.97,119129,17.4263938181396,17.5214202944969,17.3825354444363,17.5214202944969,162973.211189783,0.0,1.0
2017-11-06,23.81,23.81,23.58,23.73,45013,17.4044646312879,17.4044646312879,17.236340865425,17.3459867996834,61579.5747071303,0.0,1.0
2017-11-07,23.78,24.0,23.735,24.0,1077689,17.3825354444363,17.5433494813486,17.3496416641587,17.5433494813486,1474321.42462294,0.0,1.0
2017-11-08,23.81,23.85,23.695,23.74,76125,17.4044646312879,17.4337035470902,17.3204027483565,17.353296528634,104142.02840469,0.0,1.0
2017-11-09,23.58,23.64,23.47,23.63,108858,17.236340865425,17.2801992391284,17.1559338469688,17.2728895101778,148922.074588869,0.0,1.0
2017-11-10,23.83,23.8698,23.7629,23.78,31605,17.4190840891891,17.4481768104123,17.3700358079308,17.3825354444363,43236.8973100847,0.0,1.0
2017-11-13,23.78,23.8,23.66,23.66,103136,17.3825354444363,17.3971549023374,17.2948186970295,17.2948186970295,141094.150956269,0.0,1.0
2017-11-14,23.85,23.87,23.76,23.8,65648,17.4337035470902,17.4483230049913,17.3679159865351,17.3971549023374,89809.0756086836,0.0,1.0
2017-11-15,23.65,23.7012,23.4901,23.56,62672,17.2875089680789,17.3249347803058,17.1706264021595,17.2217214075239,85737.7892174543,0.0,1.0
2017-11-16,23.625,23.64,23.58,23.59,62527,17.2692346457025,17.2801992391284,17.236340865425,17.2436505943756,85539.4234490644,0.0,1.0
2017-11-17,23.55,23.6294,23.48,23.6,51190,17.2144116785733,17.2724509264408,17.1632435759194,17.2509603233261,70029.9564405393,0.0,1.0
2017-11-20,23.41,23.51,23.39,23.48,139863,17.1120754732655,17.1851727627711,17.0974560153643,17.1632435759194,191338.148029754,0.0,1.0
2017-11-21,23.56,23.6354,23.54,23.57,98914,17.2217214075239,17.2768367638111,17.2071019496228,17.2290311364745,135318.286996669,0.0,1.0
2017-11-22,23.69,23.72,23.6,23.68,35079,17.3167478838812,17.3386770707329,17.2509603233261,17.3094381549306,47989.4675127501,0.0,1.0
2017-11-24,24.02,24.199,23.991,24.0,124590,17.5579689392497,17.6888130874648,17.5367707252931,17.5433494813486,170444.076439281,0.0,1.0
2017-11-27,23.77,23.94,23.74,23.89,79503,17.3752257154857,17.4994911076452,17.353296528634,17.4629424628924,108763.266788283,0.0,1.0
2017-11-28,23.82,23.9128,23.8015,23.82,294653,17.4117743602385,17.4796086448997,17.39825136168,17.4117743602385,403097.025885411,0.0,1.0
2017-11-29,23.78,23.87,23.74,23.82,181726,17.3825354444363,17.4483230049913,17.353296528634,17.4117743602385,248608.397423587,0.0,1.0
2017-11-30,24.03,24.14,23.97,23.97,177039,17.5652786682003,17.6456856866565,17.5214202944969,17.5214202944969,242196.394965357,0.0,1.0
2017-12-01,24.06,24.0992,23.96,23.99,127832,17.587207855052,17.6158619925382,17.5141105655464,17.536039752398,174879.261412522,0.0,1.0
2017-12-04,24.0,24.0901,23.99,24.06,127726,17.5433494813486,17.6092101391932,17.536039752398,17.587207855052,174734.24919563,0.0,1.0
2017-12-05,23.66,23.839,23.62,23.79,63270,17.2948186970295,17.4256628452446,17.2655797812273,17.3898451733868,86555.8770070897,0.0,1.0
2017-12-06,23.45,23.54,23.42,23.54,75121,17.1413143890677,17.2071019496228,17.119385202216,17.2071019496228,102768.516463562,0.0,1.0
2017-12-07,23.68,23.74,23.57,23.57,915241,17.3094381549306,17.353296528634,17.2290311364745,17.2290311364745,1252086.09811674,0.0,1.0
2017-12-08,23.79,23.81,23.72,23.78,134471,17.3898451733868,17.4044646312879,17.3386770707329,17.3825354444363,183961.677525215,0.0,1.0
2017-12-11,23.87,23.88,23.73,23.81,318251,17.4483230049913,17.4556327339419,17.3459867996834,17.4044646312879,435380.028661029,0.0,1.0
2017-12-12,23.69,23.7,23.52,23.62,58515,17.3167478838812,17.3240576128318,17.1924824917216,17.2655797812273,80050.8478436834,0.0,1.0
2017-12-13,23.55,23.61,23.46,23.58,109132,17.2144116785733,17.2582700522767,17.1486241180183,17.236340865425,149296.917489137,0.0,1.0
2017-12-14,23.5,23.68,23.5,23.65,73666,17.1778630338205,17.3094381549306,17.1778630338205,17.2875089680789,100778.018580753,0.0,1.0
2017-12-15,23.4,23.5,23.36,23.49,77739,17.1047657443149,17.1778630338205,17.0755268285126,17.17055330487,106350.044612836,0.0,1.0
2017-12-18,24.27,24.3,24.1,24.1,151878,17.7407121630138,17.7626413498655,17.6164467708542,17.6164467708542,207775.146010475,0.0,1.0
2017-12-19,24.28,24.34,24.16,24.28,94629,17.8861677284281,17.9303674839349,17.7977682174145,17.8861677284281,128456.366667535,0.188989,1.0
2017-12-20,24.29,24.43,24.29,24.41,39440,17.8935343543459,17.9966671171952,17.8935343543459,17.9819338653596,53538.7576891608,0.0,1.0
2017-12-21,24.47,24.53,24.36,24.36,35173,18.0261336208664,18.0703333763732,17.9451007357705,17.9451007357705,47746.417956411,0.0,1.0
2017-12-22,24.55,24.58,24.38,24.39,40788,18.0850666282088,18.1071665059622,17.9598339876062,17.967200613524,55368.6320645409,0.0,1.0
2017-12-26,24.54,24.65,24.54,24.55,163296,18.077700002291,18.1587328873869,18.077700002291,18.0850666282088,221670.004452566,0.0,1.0
2017-12-27,24.52,24.55,24.44,24.44,247720,18.0629667504554,18.0850666282088,18.004033743113,18.004033743113,336273.353315388,0.0,1.0
2017-12-28,24.69,24.7,24.6,24.69,36089,18.1881993910581,18.1955660169759,18.1218997577978,18.1881993910581,48989.8637485832,0.0,1.0
2017-12-29,24.64,24.8,24.64,24.75,182941,18.1513662614691,18.2692322761539,18.1513662614691,18.2323991465649,248337.572779228,0.0,1.0
2018-01-02,25.06,25.06,24.86,24.89,145169,18.4607645500168,18.4607645500168,18.3134320316607,18.3355319094142,197063.081008565,0.0,1.0
2018-01-03,25.35,25.39,25.2,25.25,249690,18.6743967016331,18.7038632053044,18.5638973128661,18.6007304424551,338947.576252702,0.0,1.0
2018-01-04,25.85,25.91,25.82,25.87,297047,19.0427279975233,19.0869277530302,19.0206281197699,19.057461249359,403233.45221329,0.0,1.0
2018-01-05,25.86,25.88,25.73,25.73,112867,19.0500946234411,19.0648278752768,18.9543284865097,18.9543284865097,153213.969678056,0.0,1.0
2018-01-08,25.69,25.72,25.61,25.69,131175,18.9248619828385,18.9469618605919,18.865928975496,18.9248619828385,178066.595838632,0.0,1.0
2018-01-09,25.66,25.67,25.52,25.62,66191,18.9027621050851,18.9101287310029,18.7996293422358,18.8732956014139,89852.5332201632,0.0,1.0
2018-01-10,25.87,25.93,25.83,25.83,45566,19.057461249359,19.1016610048658,19.0279947456877,19.0279947456877,61854.6407927052,0.0,1.0
2018-01-11,26.08,26.13,26.02,26.04,147775,19.2121603936328,19.2489935232219,19.167960638126,19.1826938899616,200600.657137823,0.0,1.0
2018-01-12,26.39,26.41,26.21,26.34,89050,19.4405257970848,19.4552590489204,19.3079265305643,19.4036926674957,120883.021608006,0.0,1.0
2018-01-16,26.48,26.58,26.4,26.4,114980,19.506825430345,19.580491689523,19.4478924230026,19.4478924230026,156082.311336199,0.0,1.0
2018-01-17,26.71,26.84,26.52,26.62,96627,19.6762578264545,19.7720239633859,19.5362919340162,19.6099581931943,131168.598864872,0.0,1.0
2018-01-18,26.68,26.73,26.5,26.6,134284,19.6541579487011,19.6909910782901,19.5215586821806,19.5952249413586,182286.981174728,0.0,1.0
2018-01-19,26.82,26.89,26.71,26.85,59980,19.7572907115503,19.808857092975,19.6762578264545,19.7793905893037,81421.2648629784,0.0,1.0
2018-01-22,27.17,27.19,27.02,27.04,97033,20.0151226186735,20.0298558705091,19.9046232299064,19.919356481742,131719.733135201,0.0,1.0
2018-01-23,27.21,27.22,27.14,27.15,62941,20.0445891223447,20.0519557482625,19.9930227409201,20.0003893668379,85440.744110382,0.0,1.0
2018-01-24,27.23,27.41,27.13,27.37,56427,20.0593223741803,20.1919216407008,19.9856561150023,20.1624551370296,76598.1612608082,0.0,1.0
2018-01-25,27.05,27.32,27.0,27.29,75287,19.9267231076598,20.1256220074405,19.8898899780708,20.1035221296871,102200.112833262,0.0,1.0
2018-01-26,27.26,27.27,27.06,27.12,68877,20.0814222519337,20.0887888778515,19.9340897335776,19.9782894890845,93498.707235201,0.0,1.0
2018-01-29,26.99,27.01,26.87,26.98,50349,19.882523352153,19.8972566039886,19.7941238411394,19.8751567262352,68347.4368887311,0.0,1.0
2018-01-30,26.65,26.93,26.63,26.93,65510,19.6320580709477,19.8383235966462,19.6173248191121,19.8383235966462,88928.0937174674,0.0,1.0
2018-01-31,26.75,26.91,26.67,26.9,153626,19.7057243301257,19.8235903448106,19.6467913227833,19.8162237188928,208543.235009001,0.0,1.0
2018-02-01,26.96,26.98,26.82,26.82,292426,19.8604234743996,19.8751567262352,19.7572907115503,19.7572907115503,396960.566835966,0.0,1.0
2018-02-02,26.22,26.56,26.2,26.48,344552,19.3152931564821,19.5657584376874,19.3005599046465,19.506825430345,467720.234262569,0.0,1.0
2018-02-05,25.11,25.92,25.07,25.85,246574,18.4975976796058,19.094294378948,18.4681311759346,19.0427279975233,334717.688601601,0.0,1.0
2018-02-06,25.67,25.7,24.83,24.99,518688,18.9101287310029,18.9322286087563,18.2913321539073,18.4091981685922,704105.25223822,0.0,1.0
2018-02-07,25.4,25.84,25.37,25.75,1023300,18.7112298312222,19.0353613716055,18.6891299534688,18.9690617383453,1389102.70647358,0.0,1.0
2018-02-08,24.56,25.44,24.53,25.44,249082,18.0924332541266,18.7406963348934,18.0703333763732,18.7406963348934,338122.23232078,0.0,1.0
2018-02-09,24.69,24.83,24.06,24.58,218535,18.1881993910581,18.2913321539073,17.7241019582364,18.1071665059622,296655.487109552,0.0,1.0
2018-02-12,25.08,25.12,24.91,24.94,120326,18.4754978018524,18.5049643055237,18.3502651612498,18.3723650390032,163339.365053397,0.0,1.0
2018-02-13,25.07,25.23,24.99,25.13,57255,18.4681311759346,18.5859971906195,18.4091981685922,18.5123309314415,77722.1493786233,0.0,1.0
2018-02-14,25.36,25.39,24.69,24.8,72749,18.681763327551,18.7038632053044,18.1881993910581,18.2692322761539,98754.8449069155,0.0,1.0
2018-02-15,25.43,25.67,25.24,25.58,133178,18.7333297089756,18.9101287310029,18.5933638165373,18.8438290977426,180785.61540383,0.0,1.0
2018-02-16,25.3,25.45,25.26,25.27,48215,18.6375635720441,18.7480629608112,18.6080970683729,18.6154636942907,65450.5882855702,0.0,1.0
2018-02-20,25.04,25.19,24.96,25.15,108156,18.4460312981812,18.5565306869483,18.3870982908388,18.5270641832771,146818.911679231,0.0,1.0
2018-02-21,24.99,25.4,24.98,25.2,499934,18.4091981685922,18.7112298312222,18.4018315426744,18.5638973128661,678647.192864424,0.0,1.0
2018-02-22,25.05,25.1638,25.01,25.15,221785,18.453397924099,18.5372301270436,18.4239314204278,18.5270641832771,301067.276219334,0.0,1.0
2018-02-23,25.16,25.19,25.04,25.04,63047,18.5344308091949,18.5565306869483,18.4460312981812,18.4460312981812,85584.6363090394,0.0,1.0
2018-02-26,25.23,25.24,25.1,25.19,127666,18.5859971906195,18.5933638165373,18.490231053688,18.5565306869483,173303.221073641,0.0,1.0
2018-02-27,24.93,25.12,24.91,25.03,97618,18.3649984130854,18.5049643055237,18.3502651612498,18.4386646722634,132513.855174962,0.0,1.0
2018-02-28,25.2,25.52,25.2,25.4,376916,18.5638973128661,18.7996293422358,18.5638973128661,18.7112298312222,511653.508954556,0.0,1.0
2018-03-01,25.05,25.24,24.87,25.13,326533,18.453397924099,18.5933638165373,18.3207986575786,18.5123309314415,443259.91796437,0.0,1.0
2018-03-02,25.01,25.05,24.76,24.89,207189,18.4239314204278,18.453397924099,18.2397657724827,18.3355319094142,281253.591958913,0.0,1.0
2018-03-05,25.2,25.23,24.99,24.99,61201,18.5638973128661,18.5859971906195,18.4091981685922,18.4091981685922,83078.7400946837,0.0,1.0
2018-03-06,25.53,25.58,25.45,25.56,35483,18.8069959681536,18.8438290977426,18.7480629608112,18.829095845907,48167.2347638056,0.0,1.0
2018-03-07,25.66,25.67,25.43,25.52,1009370,18.9027621050851,18.9101287310029,18.7333297089756,18.7996293422358,1370193.09961227,0.0,1.0
2018-03-08,25.6,25.8,25.53,25.8,183876,18.8585623495782,19.0058948679343,18.8069959681536,19.0058948679343,249606.810569274,0.0,1.0
2018-03-09,25.8,25.8,25.61,25.61,35198,19.0058948679343,19.0058948679343,18.865928975496,18.865928975496,47780.3547957171,0.0,1.0
2018-03-12,25.83,25.85,25.73,25.76,46588,19.0279947456877,19.0427279975233,18.9543284865097,18.9764283642631,63241.9787835352,0.0,1.0
2018-03-13,25.5,25.88,25.49,25.86,93562,18.7848960904002,19.0648278752768,18.7775294644824,19.0500946234411,127007.942365955,0.0,1.0
2018-03-14,25.44,25.53,25.31,25.53,61497,18.7406963348934,18.8069959681536,18.6449301979619,18.8069959681536,83480.5522720669,0.0,1.0
2018-03-15,25.35,25.41,25.29,25.37,79855,18.6743967016331,18.71859645714,18.6301969461263,18.6891299534688,108401.052111256,0.0,1.0
2018-03-16,25.37,25.46,25.35,25.35,79810,18.6891299534688,18.755429586729,18.6743967016331,18.6743967016331,108339.965800505,0.0,1.0
2018-03-19,25.61,25.64,25.48,25.56,78200,18.865928975496,18.8880288532495,18.7701628385646,18.829095845907,106154.433349198,0.0,1.0
2018-03-20,25.69,25.74,25.55,25.56,32562,18.9248619828385,18.9616951124275,18.8217292199892,18.829095845907,44202.0544592914,0.0,1.0
2018-03-21,25.92,26.0,25.72,25.74,34257,19.094294378948,19.1532273862904,18.9469618605919,18.9616951124275,46502.9721642388,0.0,1.0
2018-03-22,25.25,25.65,25.24,25.63,54529,18.6007304424551,18.8953954791673,18.5933638165373,18.8806622273317,74021.6764206959,0.0,1.0
2018-03-23,25.17,25.4,25.13,25.31,113632,18.5417974351127,18.7112298312222,18.5123309314415,18.6449301979619,154252.436960819,0.0,1.0
2018-03-26,25.75,25.76,25.44,25.64,47322,18.9690617383453,18.9764283642631,18.7406963348934,18.8880288532495,64238.3643855595,0.0,1.0
2018-03-27,25.33,25.65,25.23,25.52,112959,18.6596634497975,18.8953954791673,18.5859971906195,18.7996293422358,153338.857246702,0.0,1.0
2018-03-28,25.43,25.61,25.35,25.39,63048,18.7333297089756,18.865928975496,18.6743967016331,18.7038632053044,85585.9937826117,0.0,1.0
2018-03-29,25.36,25.46,25.26,25.46,39276,18.681763327551,18.755429586729,18.6080970683729,18.755429586729,53316.1320233132,0.0,1.0
2018-04-02,25.04,25.36,24.88,25.32,70011,18.4460312981812,18.681763327551,18.3281652834964,18.6522968238797,95038.0822661217,0.0,1.0
2018-04-03,25.22,25.27,25.02,25.23,299921,18.5786305647017,18.6154636942907,18.4312980463456,18.5859971906195,407134.831259908,0.0,1.0
2018-04-04,25.34,25.34,24.99,24.99,35249,18.6670300757153,18.6670300757153,18.4091981685922,18.4091981685922,47849.5859479014,0.0,1.0
2018-04-05,25.6,25.66,25.55,25.55,55576,18.8585623495782,18.9027621050851,18.8217292199892,18.8217292199892,75442.9512508318,0.0,1.0
2018-04-06,25.32,25.6,25.28,25.58,613694,18.6522968238797,18.8585623495782,18.6228303202085,18.8438290977426,833073.386442492,0.0,1.0
2018-04-09,24.97,25.15,24.97,25.1,105200,18.3944649167566,18.5270641832771,18.3944649167566,18.490231053688,142806.219799688,0.0,1.0
2018-04-10,25.31,25.37,25.23,25.31,142695,18.6449301979619,18.6891299534688,18.5859971906195,18.6449301979619,193704.691390842,0.0,1.0
2018-04-11,25.09,25.23,25.07,25.22,49635,18.4828644277702,18.5859971906195,18.4681311759346,18.5786305647017,67378.2007581516,0.0,1.0
2018-04-12,25.45,25.49,25.41,25.44,43270,18.7480629608112,18.7775294644824,18.71859645714,18.7406963348934,58737.8814708414,0.0,1.0
2018-04-13,25.43,25.56,25.34,25.56,26256,18.7333297089756,18.829095845907,18.6670300757153,18.829095845907,35641.8261127435,0.0,1.0
2018-04-16,25.54,25.66,25.46,25.66,51973,18.8143625940714,18.9027621050851,18.755429586729,18.9027621050851,70551.9739700496,0.0,1.0
2018-04-17,25.55,25.58,25.43,25.48,377794,18.8217292199892,18.8438290977426,18.7333297089756,18.7701628385646,512845.370750985,0.0,1.0
2018-04-18,25.68,25.7,25.56,25.57,28495,18.9174953569207,18.9322286087563,18.829095845907,18.8364624718248,38681.2094409897,0.0,1.0
2018-04-19,25.79,25.87,25.71,25.85,39657,18.9985282420165,19.057461249359,18.9395952346741,19.0427279975233,53833.329454337,0.0,1.0
2018-04-20,25.67,25.71,25.55,25.62,34194,18.9101287310029,18.9395952346741,18.8217292199892,18.8732956014139,46417.4513291877,0.0,1.0
2018-04-23,25.68,25.77,25.6,25.68,94897,18.9174953569207,18.9837949901809,18.8585623495782,18.9174953569207,128820.169584896,0.0,1.0
2018-04-24,25.7,25.86,25.62,25.78,47372,18.9322286087563,19.0500946234411,18.8732956014139,18.9911616160987,64306.2380641714,0.0,1.0
2018-04-25,25.31,25.35,25.22,25.33,76976,18.6449301979619,18.6743967016331,18.5786305647017,18.6596634497975,104492.885696776,0.0,1.0
2018-04-26,25.25,25.32,25.17,25.31,40949,18.6007304424551,18.6522968238797,18.5417974351127,18.6449301979619,55587.1853096715,0.0,1.0
2018-04-27,25.43,25.45,25.22,25.38,24620,18.7333297089756,18.7480629608112,18.5786305647017,18.6964965793866,33420.9993485582,0.0,1.0
2018-04-30,25.21,25.34,25.19,25.27,31172,18.5712639387839,18.6670300757153,18.5565306869483,18.6154636942907,42315.1661938772,0.0,1.0
2018-05-01,25.08,25.15,24.98,25.13,32102,18.4754978018524,18.5270641832771,18.4018315426744,18.5123309314415,43577.6166160609,0.0,1.0
2018-05-02,24.94,25.26,24.93,25.25,176620,18.3723650390032,18.6080970683729,18.3649984130854,18.6007304424551,239756.982329096,0.0,1.0
2018-05-03,25.23,25.28,25.02,25.09,195749,18.5859971906195,18.6228303202085,18.4312980463456,18.4828644277702,265724.094292483,0.0,1.0
2018-05-04,24.93,24.95,24.58,24.72,41756,18.3649984130854,18.379731664921,18.1071665059622,18.2102992688115,56682.6664824694,0.0,1.0
2018-05-07,25.04,25.11,24.96,24.96,457490,18.4460312981812,18.4975976796058,18.3870982908388,18.3870982908388,621030.584564254,0.0,1.0
2018-05-08,24.77,24.81,24.62,24.68,112473,18.2471323984005,18.2765989020717,18.1366330096335,18.1808327651403,152679.125090593,0.0,1.0
2018-05-09,25.0,25.04,24.95,24.95,33867,18.41656479451,18.4460312981812,18.379731664921,18.379731664921,45973.5574710651,0.0,1.0
2018-05-10,25.21,25.21,25.04,25.07,48972,18.5712639387839,18.5712639387839,18.4460312981812,18.4681311759346,66478.1957797561,0.0,1.0
2018-05-11,25.39,25.43,25.32,25.36,70891,18.7038632053044,18.7333297089756,18.6522968238797,18.681763327551,96232.6590096929,0.0,1.0
2018-05-14,25.25,25.34,25.22,25.34,27670,18.6007304424551,18.6670300757153,18.5786305647017,18.6670300757153,37561.2937438915,0.0,1.0
2018-05-15,25.05,25.16,24.96,25.06,433973,18.453397924099,18.5344308091949,18.3870982908388,18.4607645500168,589106.878565877,0.0,1.0
2018-05-16,24.84,24.91,24.75,24.91,55950,18.2986987798251,18.3502651612498,18.2323991465649,18.3502651612498,75950.6463668497,0.0,1.0
2018-05-17,24.79,24.87,24.76,24.79,23304,18.2618656502361,18.3207986575786,18.2397657724827,18.2618656502361,31634.56412749,0.0,1.0
2018-05-18,24.65,24.68,24.56,24.66,34675,18.1587328873869,18.1808327651403,18.0924332541266,18.1660995133047,47070.3961174352,0.0,1.0
2018-05-21,24.78,24.79,24.69,24.79,19311,18.2544990243183,18.2618656502361,18.1881993910581,18.2618656502361,26214.1721535341,0.0,1.0
2018-05-22,24.83,24.9,24.76,24.81,458597,18.2913321539073,18.342898535332,18.2397657724827,18.2765989020717,622533.307808725,0.0,1.0
2018-05-23,24.46,24.48,24.33,24.35,181796,18.0187669949486,18.0335002467842,17.9230008580171,17.9377341098527,246783.265539013,0.0,1.0
2018-05-24,24.21,24.29,24.09,24.21,397211,17.8346013470035,17.8935343543459,17.7462018359898,17.8346013470035,539203.435103175,0.0,1.0
2018-05-25,23.74,23.83,23.6,23.73,539282,17.4883699288667,17.5546695621269,17.3852371660174,17.4810033029489,732061.062984939,0.0,1.0
2018-05-29,23.23,23.46,23.06,23.46,115921,17.1126720070587,17.2821044031682,16.987439366456,17.2821044031682,157359.693967678,0.0,1.0
2018-05-30,23.82,23.89,23.585,23.59,71905,17.5473029362091,17.5988693176338,17.3741872271407,17.3778705400996,97609.137211945,0.0,1.0
2018-05-31,23.74,23.8,23.56,23.79,51751,17.4883699288667,17.5325696843735,17.3557706623462,17.5252030584557,70250.6148370121,0.0,1.0
2018-06-01,23.71,23.79,23.59,23.59,466525,17.4662700511133,17.5252030584557,17.3778705400996,17.3778705400996,633295.358289445,0.0,1.0
2018-06-04,23.6,23.76,23.59,23.75,53073,17.3852371660174,17.5031031807023,17.3778705400996,17.4957365547845,72045.1948995141,0.0,1.0
2018-06-05,23.28,23.4,23.21,23.32,93937,17.1495051366477,17.2379046476614,17.0979387552231,17.1789716403189,127516.994955545,0.0,1.0
2018-06-06,23.75,23.76,23.63,23.67,200525,17.4957365547845,17.5031031807023,17.4073370437709,17.4368035474421,272207.388073503,0.0,1.0
2018-06-07,24.0,24.43,24.0,24.13,443840,17.6799022027296,17.9966671171952,17.6799022027296,17.7756683396611,602501.070303172,0.0,1.0
2018-06-08,24.02,24.07,23.85,23.93,54165,17.6946354545652,17.7314685841542,17.5694028139625,17.628335821305,73527.5560404005,0.0,1.0
2018-06-11,24.29,24.34,24.22,24.22,111071,17.8935343543459,17.9303674839349,17.8419679729213,17.8419679729213,150775.947142312,0.0,1.0
2018-06-12,24.11,24.36,24.07,24.36,798874,17.7609350878254,17.9451007357705,17.7314685841542,17.9451007357705,1084450.34254997,0.0,1.0
2018-06-13,24.12,24.18,23.95,24.02,806858,17.7683017137433,17.8125014692501,17.6430690731406,17.6946354545652,1095288.41155073,0.0,1.0
2018-06-14,23.9,23.98,23.87,23.89,43392,17.6062359435516,17.665168950894,17.5841360657982,17.5988693176338,58903.4932466547,0.0,1.0
2018-06-15,23.73,23.75,23.61,23.66,34241,17.4810033029489,17.4957365547845,17.3926037919352,17.4294369215243,46481.252587083,0.0,1.0
2018-06-18,23.44,23.47,23.33,23.44,51445,17.2673711513326,17.289471029086,17.1863382662367,17.2673711513326,69835.2279239065,0.0,1.0
2018-06-19,22.67,22.7,22.53,22.7,59670,17.0635867052432,17.0861675434063,16.9582094604821,17.0861675434063,79275.1795602471,0.493368,1.0
2018-06-20,22.5,22.57,22.43,22.54,535256,16.935628622319,16.9883172446995,16.8829399999385,16.9657364065365,711119.750472593,0.0,1.0
2018-06-21,22.49,22.56,22.39,22.55,63126,16.9281016762646,16.9807902986452,16.852832215721,16.9732633525908,83866.6831727865,0.0,1.0
2018-06-22,22.78,22.87,22.65,22.81,70887,17.1463831118412,17.2141256263305,17.0485328131345,17.1689639500043,94177.6378999034,0.0,1.0
2018-06-25,22.52,22.71,22.48,22.7,180206,16.9506825144277,17.0936944894606,16.9205747302103,17.0861675434063,239414.496528137,0.0,1.0
2018-06-26,22.46,22.68,22.46,22.68,101541,16.9055208381015,17.0711136512976,16.9055208381015,17.0711136512976,134903.318379874,0.0,1.0
2018-06-27,22.34,22.62,22.33,22.55,49697,16.8151974854492,17.0259519749714,16.8076705393948,16.9732633525908,66025.4499514932,0.0,1.0
2018-06-28,22.38,22.42,22.25,22.28,119995,16.8453052696666,16.8754130538841,16.7474549709599,16.770035809123,159420.565968357,0.0,1.0
2018-06-29,22.65,22.73,22.58,22.69,108925,17.0485328131345,17.1087483815694,16.9958441907539,17.0786405973519,144713.405959442,0.0,1.0
2018-07-02,22.45,22.49,22.3,22.34,173174,16.8979938920472,16.9281016762646,16.7850897012317,16.8151974854492,230072.062094289,0.0,1.0
2018-07-03,22.31,22.6,22.31,22.54,176213,16.7926166472861,17.0108980828626,16.7926166472861,16.9657364065365,234109.556156357,0.0,1.0
2018-07-05,22.66,22.8093,22.6,22.73,323298,17.0560597591888,17.1684370637805,17.0108980828626,17.1087483815694,429520.814504254,0.0,1.0
2018-07-06,22.75,22.8,22.71,22.79,103635,17.1238022736781,17.1614370039499,17.0936944894606,17.1539100578956,137685.323172888,0.0,1.0
2018-07-09,22.89,22.9,22.84,22.87,139517,17.2291795184392,17.2367064644936,17.1915447881674,17.2141256263305,185356.715714882,0.0,1.0
2018-07-10,23.03,23.03,22.9,22.94,81822,17.3345567632003,17.3345567632003,17.2367064644936,17.266814248711,108705.442298953,0.0,1.0
2018-07-11,22.48,22.67,22.44,22.67,542068,16.9205747302103,17.0635867052432,16.8904669459928,17.0635867052432,720169.901690364,0.0,1.0
2018-07-12,22.68,22.72,22.64,22.69,54431,17.0711136512976,17.101221435515,17.0410058670801,17.0786405973519,72314.8533374191,0.0,1.0
2018-07-13,22.78,22.8,22.63,22.72,33295,17.1463831118412,17.1614370039499,17.0334789210257,17.101221435515,44234.4076329551,0.0,1.0
2018-07-16,22.91,22.93,22.87,22.92,42103,17.2442334105479,17.2592873026567,17.2141256263305,17.2517603566023,55936.3647565794,0.0,1.0
2018-07-17,22.79,22.82,22.77,22.78,66558,17.1539100578956,17.1764908960586,17.1388561657868,17.1463831118412,88426.3013435716,0.0,1.0
2018-07-18,22.91,22.96,22.8,22.83,61966,17.2442334105479,17.2818681408197,17.1614370039499,17.184017842113,82325.5534880222,0.0,1.0
2018-07-19,22.82,22.89,22.7,22.74,37196,17.1764908960586,17.2291795184392,17.0861675434063,17.1162753276237,49417.1204780118,0.0,1.0
2018-07-20,23.07,23.1,22.88,22.88,120049,17.3646645474177,17.3872453855808,17.2216525723848,17.2216525723848,159492.308212303,0.0,1.0
2018-07-23,23.04,23.04,23.0,23.04,25170,17.3420837092547,17.3420837092547,17.3119759250372,17.3420837092547,33439.8570392394,0.0,1.0
2018-07-24,23.33,23.54,23.32,23.4,52159,17.5603651448312,17.7184310119729,17.5528381987768,17.6130537672118,69296.3648513983,0.0,1.0
2018-07-25,23.65,23.67,23.32,23.42,71382,17.8012274185709,17.8162813106796,17.5528381987768,17.6281076593205,94835.2751360742,0.0,1.0
2018-07-26,23.4,23.53,23.4,23.52,24474,17.6130537672118,17.7109040659185,17.6130537672118,17.7033771198641,32515.1792283808,0.0,1.0
2018-07-27,23.5,23.59,23.47,23.52,70263,17.6883232277554,17.7560657422447,17.6657423895923,17.7033771198641,93348.6164143061,0.0,1.0
2018-07-30,23.66,23.72,23.62,23.68,23959,17.8087543646252,17.8539160409514,17.7786465804078,17.823808256734,31830.9707907485,0.0,1.0
2018-07-31,23.8,23.93,23.8,23.93,78017,17.9141316093863,18.0119819080931,17.9141316093863,18.0119819080931,103650.271220912,0.0,1.0
2018-08-01,23.72,23.81,23.71,23.74,151066,17.8539160409514,17.9216585554407,17.846389094897,17.8689699330601,200700.255998798,0.0,1.0
2018-08-02,23.43,23.57,23.4,23.51,726963,17.6356346053749,17.7410118501359,17.6130537672118,17.6958501738098,965814.016401136,0.0,1.0
2018-08-03,23.57,23.6,23.47,23.54,260442,17.7410118501359,17.763592688299,17.6657423895923,17.7184310119729,346012.842551197,0.0,1.0
2018-08-06,23.47,23.53,23.44,23.53,264370,17.6657423895923,17.7109040659185,17.6431615514292,17.7109040659185,351231.426518226,0.0,1.0
2018-08-07,23.7,23.82,23.66,23.82,610714,17.8388621488427,17.929185501495,17.8087543646252,17.929185501495,811370.236466511,0.0,1.0
2018-08-08,23.45,23.55,23.41,23.55,1941367,17.6506884974836,17.7259579580272,17.6205807132661,17.7259579580272,2579222.6833809,0.0,1.0
2018-08-09,23.08,23.23,23.07,23.2,70967,17.3721914934721,17.4850956842876,17.3646645474177,17.4625148461245,94283.9227057493,0.0,1.0
2018-08-10,22.53,22.58,22.43,22.53,27825,16.9582094604821,16.9958441907539,16.8829399999385,16.9582094604821,36967.1840332475,0.0,1.0
2018-08-13,22.34,22.46,22.27,22.33,110316,16.8151974854492,16.9055208381015,16.7625088630686,16.8076705393948,146561.433021086,0.0,1.0
2018-08-14,22.26,22.29,22.19,22.29,42409,16.7549819170143,16.7775627551774,16.7022932946337,16.7775627551774,56342.9041389394,0.0,1.0
2018-08-15,21.72,21.9,21.57,21.87,244432,16.3485268300786,16.4840118590572,16.2356226392631,16.4614310208941,324742.595781303,0.0,1.0
2018-08-16,22.04,22.23,22.01,22.15,96221,16.5893891038183,16.7324010788512,16.5668082656552,16.6721855104163,127835.378791127,0.0,1.0
2018-08-17,22.26,22.26,22.01,22.05,32669,16.7549819170143,16.7549819170143,16.5668082656552,16.5969160498726,43402.7290272115,0.0,1.0
2018-08-20,22.19,22.28,22.14,22.2,169743,16.7022932946337,16.770035809123,16.6646585643619,16.7098202406881,225513.772483577,0.0,1.0
2018-08-21,22.57,22.63,22.51,22.6,265359,16.9883172446995,17.0334789210257,16.9431555683734,17.0108980828626,352545.372430496,0.0,1.0
2018-08-22,22.76,22.86,22.73,22.85,24253,17.1313292197325,17.2065986802761,17.1087483815694,17.1990717342217,32221.5674522318,0.0,1.0
2018-08-23,22.55,22.7,22.54,22.67,36141,16.9732633525908,17.0861675434063,16.9657364065365,17.0635867052432,48015.48960092,0.0,1.0
2018-08-24,22.76,22.8,22.65,22.68,29652,17.1313292197325,17.1614370039499,17.0485328131345,17.0711136512976,39394.4632867512,0.0,1.0
2018-08-27,23.09,23.09,22.92,22.94,40874,17.3797184395265,17.3797184395265,17.2517603566023,17.266814248711,54303.5644267729,0.0,1.0
2018-08-28,23.2,23.26,23.15,23.24,12733,17.4625148461245,17.5076765224507,17.4248801158527,17.4926226303419,16916.5554104345,0.0,1.0
2018-08-29,23.27,23.29,23.12,23.15,39852,17.515203468505,17.5302573606138,17.4022992776896,17.4248801158527,52945.7760320928,0.0,1.0
2018-08-30,23.01,23.07,22.96,23.03,11320,17.3195028710916,17.3646645474177,17.2818681408197,17.3345567632003,15039.3000271828,0.0,1.0
2018-08-31,22.8,22.93,22.71,22.84,9310,17.1614370039499,17.2592873026567,17.0936944894606,17.1915447881674,12368.8942803067,0.0,1.0
2018-09-04,22.82,22.82,22.66,22.69,136574,17.1764908960586,17.1764908960586,17.0560597591888,17.0786405973519,181446.76341983,0.0,1.0
2018-09-05,22.81,22.83,22.75,22.82,219141,17.1689639500043,17.184017842113,17.1238022736781,17.1764908960586,291141.982973221,0.0,1.0
2018-09-06,22.56,22.75,22.51,22.67,41385,16.9807902986452,17.1238022736781,16.9431555683734,17.0635867052432,54982.4586241131,0.0,1.0
2018-09-07,22.42,22.48,22.38,22.42,13858,16.8754130538841,16.9205747302103,16.8453052696666,16.8754130538841,18411.1854926413,0.0,1.0
2018-09-10,22.63,22.7,22.61,22.64,971907,17.0334789210257,17.0861675434063,17.018425028917,17.0410058670801,1291236.83493986,0.0,1.0
2018-09-11,22.71,22.74,22.56,22.56,6584,17.0936944894606,17.1162753276237,16.9807902986452,16.9807902986452,8747.23952111059,0.0,1.0
2018-09-12,22.89,22.98,22.83,22.85,53838,17.2291795184392,17.2969220329285,17.184017842113,17.1990717342217,71527.0172140872,0.0,1.0
2018-09-13,23.12,23.17,23.08,23.14,8290,17.4022992776896,17.4399340079614,17.3721914934721,17.4173531697983,11013.7630057725,0.0,1.0
2018-09-14,23.13,23.22,23.06,23.16,14947,17.4098262237439,17.4775687382332,17.3571376013634,17.432407061907,19857.9874122175,0.0,1.0
2018-09-17,23.13,23.26,23.12,23.26,7661,17.4098262237439,17.5076765224507,17.4022992776896,17.5076765224507,10178.0987198099,0.0,1.0
2018-09-18,23.28,23.29,23.23,23.24,11871,17.5227304145594,17.5302573606138,17.4850956842876,17.4926226303419,15771.3366274458,0.0,1.0
2018-09-19,23.44,23.5,23.37,23.37,10494,17.6431615514292,17.6883232277554,17.5904729290487,17.5904729290487,13941.9094068248,0.0,1.0
2018-09-20,23.76,23.78,23.62,23.78,8320,17.8840238251689,17.8990777172776,17.7786465804078,17.8990777172776,11053.6198079647,0.0,1.0
2018-09-21,23.58,23.61,23.44,23.44,10728,17.7485387961903,17.7711196343534,17.6431615514292,17.6431615514292,14252.7924639238,0.0,1.0
2018-09-24,23.56,23.72,23.54,23.7,33221,17.7334849040816,17.8539160409514,17.7184310119729,17.8388621488427,44136.0941875477,0.0,1.0
2018-09-25,23.69,23.72,23.64,23.7,6359,17.8313352027883,17.8539160409514,17.7937004725165,17.8388621488427,8448.31350466922,0.0,1.0
2018-09-26,23.48,23.66,23.45,23.48,15759,17.6732693356467,17.8087543646252,17.6506884974836,17.6732693356467,20936.7781915524,0.0,1.0
2018-09-27,23.28,23.36,23.22,23.27,10936,17.5227304145594,17.5829459829943,17.4775687382332,17.515203468505,14529.1329591229,0.0,1.0
2018-09-28,22.88,23.01,22.85,22.85,100276,17.2216525723848,17.3195028710916,17.1990717342217,17.1990717342217,133222.689887437,0.0,1.0
2018-10-01,22.89,23.09,22.87,23.08,47504,17.2291795184392,17.3797184395265,17.2141256263305,17.3721914934721,63111.9177112449,0.0,1.0
2018-10-02,22.92,22.98,22.87,22.9,16831,17.2517603566023,17.2969220329285,17.2141256263305,17.2367064644936,22360.9945898864,0.0,1.0
2018-10-03,22.99,23.1,22.97,23.06,165718,17.3044489789828,17.3872453855808,17.2893950868741,17.3571376013634,220166.31818946,0.0,1.0
2018-10-04,22.97,23.16,22.94,23.13,108244,17.2893950868741,17.432407061907,17.266814248711,17.4098262237439,143808.65654968,0.0,1.0
2018-10-05,22.78,22.93,22.65,22.91,934827,17.1463831118412,17.2592873026567,17.0485328131345,17.2442334105479,1241973.82743032,0.0,1.0
2018-10-08,22.62,22.63,22.43,22.43,239016,17.0259519749714,17.0334789210257,16.8829399999385,16.8829399999385,317547.11442554,0.0,1.0
2018-10-09,22.54,22.61,22.45,22.46,39145,16.9657364065365,17.018425028917,16.8979938920472,16.9055208381015,52006.4840604301,0.0,1.0
2018-10-10,22.05,22.44,22.03,22.44,210573,16.5969160498726,16.8904669459928,16.5818621577639,16.8904669459928,279758.880267135,0.0,1.0
2018-10-11,21.92,22.07,21.77,21.96,29347,16.4990657511659,16.6119699419813,16.3861615603504,16.5291735353833,38989.2524644641,0.0,1.0
2018-10-12,21.91,22.05,21.77,22.04,161715,16.4915388051115,16.5969160498726,16.3861615603504,16.5893891038183,214848.09221695,0.0,1.0
2018-10-15,22.08,22.11,21.99,21.99,133001,16.6194968880357,16.6420777261988,16.5517543735464,16.5517543735464,176699.81827874,0.0,1.0
2018-10-16,22.43,22.47,22.39,22.43,25692,16.8829399999385,16.9130477841559,16.852832215721,16.8829399999385,34133.3653973833,0.0,1.0
2018-10-17,22.34,22.46,22.28,22.46,114695,16.8151974854492,16.9055208381015,16.770035809123,16.9055208381015,152379.197581071,0.0,1.0
2018-10-18,21.96,22.31,21.92,22.31,90021,16.5291735353833,16.7926166472861,16.4990657511659,16.7926166472861,119598.306338077,0.0,1.0
2018-10-19,21.93,22.05,21.81,21.81,49649,16.5065926972203,16.5969160498726,16.4162693445679,16.4162693445679,65961.6790679856,0.0,1.0
2018-10-22,21.9,22.01,21.82,22.01,63672,16.4840118590572,16.5668082656552,16.4237962906222,16.5668082656552,84592.0769726838,0.0,1.0
2018-10-23,21.36,21.41,21.16,21.36,135491,16.0775567721215,16.1151915023933,15.9270178510342,16.0775567721215,180007.932860691,0.0,1.0
2018-10-24,20.5,21.11,20.5,21.02,26771,15.4302394114462,15.8893831207624,15.4302394114462,15.8216406062731,35566.8817162289,0.0,1.0
2018-10-25,20.64,20.78,20.63,20.75,95647,15.5356166562073,15.6409939009684,15.5280897101529,15.6184130628053,127072.785309183,0.0,1.0
2018-10-26,20.63,20.7,20.27,20.45,94466,15.5280897101529,15.5807783325335,15.2571196521958,15.3926046811744,125503.755862885,0.0,1.0
2018-10-29,20.6,20.95,20.48,20.95,64888,15.5055088719898,15.7689519838926,15.4151855193375,15.7689519838926,86207.6060215407,0.0,1.0
2018-10-30,20.88,20.93,20.79,20.89,26257,15.716263361512,15.7538980917839,15.6485208470228,15.7237903075664,34884.0018386696,0.0,1.0
2018-10-31,21.18,21.43,21.16,21.4,138175,15.942071743143,16.1302453945021,15.9270178510342,16.107664556339,183573.788096818,0.0,1.0
2018-11-01,21.46,21.52,21.36,21.4,83856,16.1528262326651,16.1979879089913,16.0775567721215,16.107664556339,111407.733487583,0.0,1.0
2018-11-02,21.57,21.65,21.45,21.56,63953,16.2356226392631,16.2958382076981,16.1452992866108,16.2280956932088,84965.4023532177,0.0,1.0
2018-11-05,21.51,21.56,21.44,21.54,15913,16.190460962937,16.2280956932088,16.1377723405564,16.2130418011001,21141.3764428056,0.0,1.0
2018-11-06,21.41,21.46,21.34,21.42,435331,16.1151915023933,16.1528262326651,16.0625028800128,16.1227184484477,578363.385170806,0.0,1.0
2018-11-07,21.78,21.84,21.71,21.84,27269,16.3936885064048,16.438850182731,16.3409998840242,16.438850182731,36228.504632619,0.0,1.0
2018-11-08,21.69,21.9,21.68,21.78,46700,16.3259459919155,16.4840118590572,16.3184190458612,16.3936885064048,62043.7554124945,0.0,1.0
2018-11-09,21.47,21.55,21.36,21.49,12972,16.1603531787195,16.2205687471544,16.0775567721215,16.1754070708282,17234.0812678989,0.0,1.0
2018-11-12,20.95,21.3,20.93,21.3,30632,15.7689519838926,16.0323950957953,15.7538980917839,16.0323950957953,40696.4521583625,0.0,1.0
2018-11-13,20.88,21.03,20.82,20.9,13886,15.716263361512,15.8291675523275,15.6711016851858,15.7313172536208,18448.3851746874,0.0,1.0
2018-11-14,21.08,21.17,20.94,21.11,44472,15.8668022825993,15.9345447970886,15.7614250378382,15.8893831207624,59083.7235696885,0.0,1.0
2018-11-15,21.07,21.16,20.84,20.93,21085,15.8592753365449,15.9270178510342,15.6861555772946,15.7538980917839,28012.6891407377,0.0,1.0
2018-11-16,21.1,21.18,21.03,21.07,85334,15.881856174708,15.942071743143,15.8291675523275,15.8592753365449,113371.345275585,0.0,1.0
2018-11-19,20.77,21.14,20.77,21.14,18764,15.633466954914,15.9119639589255,15.633466954914,15.9119639589255,24929.1012111359,0.0,1.0
2018-11-20,20.31,20.46,20.27,20.46,21497,15.2872274364133,15.4001316272287,15.2571196521958,15.4001316272287,28560.0558908435,0.0,1.0
2018-11-21,20.64,20.72,20.6,20.61,75940,15.5356166562073,15.5958322246422,15.5055088719898,15.5130358180442,100890.85194914,0.0,1.0
2018-11-23,20.2,20.24,20.16,20.22,16621,15.2044310298153,15.2345388140327,15.1743232455978,15.219484921924,22081.9969745411,0.0,1.0
2018-11-26,20.38,20.39,20.28,20.31,13430,15.3399160587938,15.3474430048482,15.2646465982502,15.2872274364133,17842.5617813662,0.0,1.0
2018-11-27,20.19,20.19,20.1,20.15,13666,15.1969040837609,15.1969040837609,15.1291615692716,15.1667962995435,18156.1019586113,0.0,1.0
2018-11-28,20.6,20.64,20.19,20.26,7383,15.5055088719898,15.5356166562073,15.1969040837609,15.2495927061415,9808.75901949567,0.0,1.0
2018-11-29,20.66,20.7,20.59,20.66,198558,15.550670548316,15.5807783325335,15.4979819259355,15.550670548316,263796.230989167,0.0,1.0
2018-11-30,20.66,20.66,20.56,20.59,23052,15.550670548316,15.550670548316,15.4754010877724,15.4979819259355,30625.9668044716,0.0,1.0
2018-12-03,20.8,20.97,20.79,20.94,58352,15.6560477930771,15.7840058760013,15.6485208470228,15.7614250378382,77524.1373839375,0.0,1.0
2018-12-04,20.2,20.6,20.19,20.58,16350,15.2044310298153,15.5055088719898,15.1969040837609,15.4904549798811,21721.9571947384,0.0,1.0
2018-12-06,19.88,19.8899,19.59,19.62,43005,14.9635687560756,14.9710204326695,14.7452873204991,14.7678681586622,57134.725942491,0.0,1.0
2018-12-07,19.67,19.94,19.64,19.92,13510,14.805502888934,15.0087304324018,14.7829220507709,14.9936765402931,17948.846587212,0.0,1.0
2018-12-10,19.26,19.57,19.13,19.54,40316,14.4968981007051,14.7302334283903,14.3990478019983,14.7076525902273,53562.2279059983,0.0,1.0
2018-12-11,19.24,19.32,19.14,19.29,11876,14.4818442085963,14.5420597770312,14.4065747480527,14.5194789388682,15777.9794278113,0.0,1.0
2018-12-12,19.64,19.77,19.59,19.59,178300,14.7829220507709,14.8807723494776,14.7452873204991,14.7452873204991,236882.26102886,0.0,1.0
2018-12-13,19.46,19.67,19.43,19.62,361416,14.6474370217923,14.805502888934,14.6248561836293,14.7678681586622,480162.867369639,0.0,1.0
2018-12-14,19.34,19.4,19.33,19.34,236392,14.55711366914,14.6022753454662,14.5495867230856,14.55711366914,314060.972793798,0.0,1.0
2018-12-17,19.07,19.29,19.0,19.25,159180,14.3538861256721,14.5194789388682,14.3011975032916,14.4893711546507,211480.192431711,0.0,1.0
2018-12-18,19.11,19.19,18.99,19.0,97542,14.5713057259255,14.6323054359241,14.4798061609275,14.4874311246773,127924.542594937,0.248855,1.0
2018-12-19,18.53,18.9,18.51,18.78,96561,14.1290578284353,14.411181487179,14.1138079009357,14.3196819221811,126637.97910141,0.0,1.0
2018-12-20,18.22,18.34,18.21,18.31,82173,13.8926839521906,13.9841835171886,13.8850589884408,13.9613086259391,107768.381196343,0.0,1.0
2018-12-21,17.73,18.12,17.73,18.06,135608,13.5190607284489,13.8164343146923,13.5190607284489,13.7706845321933,177847.402885057,0.0,1.0
2018-12-24,17.5,17.8,17.5,17.67,39741,13.3436865622028,13.5724354746977,13.3436865622028,13.4733109459499,52119.592045123,0.0,1.0
2018-12-26,17.87,17.88,17.47,17.48,211367,13.6258102209465,13.6334351846964,13.3208116709533,13.3284366347032,277203.940811795,0.0,1.0
2018-12-27,18.01,18.03,17.78,17.91,90379,13.7325597134442,13.7478096409438,13.5571855471981,13.6563100759459,118530.399573392,0.0,1.0
2018-12-28,18.25,18.43,18.2,18.4,95977,13.9155588434401,14.052808190937,13.8774340246909,14.0299332996875,125872.073820859,0.0,1.0
2018-12-31,18.36,18.47,18.27,18.47,210939,13.9994334446882,14.0833080459363,13.9308087709397,14.0833080459363,276642.626667829,0.0,1.0
2019-01-02,18.3383,18.36,18.18,18.18,25688,13.9828872733511,13.9994334446882,13.8621840971913,13.8621840971913,33689.3404910575,0.0,1.0
2019-01-03,18.45,18.56,18.41,18.56,47738,14.0680581184367,14.1519327196848,14.0375582634374,14.1519327196848,62607.5107584126,0.0,1.0
2019-01-04,19.06,19.09,18.85,18.87,24064,14.5331809071763,14.5560557984258,14.3730566684299,14.3883065959296,31559.4942999381,0.0,1.0
2019-01-07,19.33,19.4,19.14,19.22,18080,14.7390549284217,14.7924296746706,14.594180617175,14.6551803271736,23711.5881375865,0.0,1.0
2019-01-08,19.37,19.5,19.31,19.48,6437,14.7695547834211,14.8686793121689,14.7238050009221,14.8534293846692,8442.00734743604,0.0,1.0
2019-01-09,19.74,19.78,19.62,19.69,161372,15.0516784421648,15.0821782971641,14.9601788771668,15.0135536234156,211636.415981117,0.0,1.0
2019-01-10,19.61,19.66,19.53,19.66,34687,14.952553913417,14.9906787321661,14.8915542034183,14.9906787321661,45491.3638124148,0.0,1.0
2019-01-11,19.41,19.48,19.36,19.48,5216,14.8000546384204,14.8534293846692,14.7619298196712,14.8534293846692,6840.6882591621,0.0,1.0
2019-01-14,19.25,19.3,19.1,19.1,14363,14.6780552184231,14.7161800371723,14.5636807621756,14.5636807621756,18836.8108639466,0.0,1.0
2019-01-15,19.27,19.28,19.18,19.22,10103,14.6933051459228,14.7009301096726,14.6246804721743,14.6551803271736,13249.8990571922,0.0,1.0
2019-01-16,19.43,19.45,19.38,19.38,12505,14.81530456592,14.8305544934197,14.7771797471709,14.7771797471709,16400.0779679491,0.0,1.0
2019-01-17,19.46,19.46,19.39,19.43,9546,14.8381794571695,14.8381794571695,14.7848047109207,14.81530456592,12519.4037810509,0.0,1.0
2019-01-18,19.79,19.85,19.64,19.72,60846,15.0898032609139,15.1355530434129,14.9754288046665,15.0364285146651,79798.412158163,0.0,1.0
2019-01-22,19.47,19.522,19.42,19.52,9566,14.8458044209194,14.8854542324185,14.8076796021702,14.8839292396685,12545.6334139464,0.0,1.0
2019-01-23,19.5,19.62,19.44,19.56,5570,14.8686793121689,14.9601788771668,14.8229295296699,14.9144290946678,7304.9527614135,0.0,1.0
2019-01-24,19.43,19.49,19.38,19.44,29784,14.81530456592,14.861054348419,14.7771797471709,14.8229295296699,39061.1693080684,0.0,1.0
2019-01-25,19.9,19.98,19.75,19.75,45519,15.1736778621621,15.2346775721607,15.0593034059146,15.0593034059146,59697.3329886501,0.0,1.0
2019-01-28,19.79,19.81,19.73,19.74,14530,15.0898032609139,15.1050531884136,15.044053478415,15.0516784421648,19055.8282986245,0.0,1.0
2019-01-29,19.79,19.89,19.76,19.89,8900,15.0898032609139,15.1660528984122,15.0669283696644,15.1660528984122,11672.1866385243,0.0,1.0
2019-01-30,20.15,20.2,19.84,19.9,39213,15.3643019559078,15.402426774657,15.1279280796631,15.1736778621621,51427.1297366802,0.0,1.0
2019-01-31,19.96,20.08,19.91,20.06,57329,15.219427644661,15.310927209659,15.1813028259119,15.2956772821593,75185.9312134788,0.0,1.0
2019-02-01,20.02,20.05,20.0,20.05,5596,15.26517742716,15.2880523184095,15.2499274996604,15.2880523184095,7339.05128417776,0.0,1.0
2019-02-04,20.06,20.06,19.97,20.0,42993,15.2956772821593,15.2956772821593,15.2270526084109,15.2499274996604,56384.5303539412,0.0,1.0
2019-02-05,20.1,20.28,20.1,20.16,343672,15.3261771371587,15.4634264846556,15.3261771371587,15.3719269196576,450719.519824148,0.0,1.0
2019-02-06,20.16,20.23,20.11,20.21,15868,15.3719269196576,15.4253016659065,15.3338021009085,15.4100517384068,20810.5907393375,0.0,1.0
2019-02-07,19.86,20.01,19.85,19.97,7648,15.1431780071627,15.2575524634102,15.1355530434129,15.2270526084109,10030.2116192623,0.0,1.0
2019-02-08,19.73,19.76,19.59,19.76,27459,15.044053478415,15.0669283696644,14.9373039859173,15.0669283696644,36011.9744839593,0.0,1.0
2019-02-11,19.65,19.69,19.64,19.64,10470,14.9830537684163,15.0135536234156,14.9754288046665,14.9754288046665,13731.2128208258,0.0,1.0
2019-02-12,19.97,19.99,19.86,19.86,10273,15.2270526084109,15.2423025359105,15.1431780071627,15.1431780071627,13472.8509368045,0.0,1.0
2019-02-13,19.72,19.86,19.7,19.85,24112,15.0364285146651,15.1431780071627,15.0211785871655,15.1355530434129,31622.4454188874,0.0,1.0
2019-02-14,19.57,19.62,19.5,19.61,5227,14.9220540584177,14.9601788771668,14.8686793121689,14.952553913417,6855.11455725465,0.0,1.0
2019-02-15,19.99,19.99,19.82,19.88,16729,15.2423025359105,15.2423025359105,15.1126781521634,15.1584279346624,21939.7764354914,0.0,1.0
2019-02-19,20.01,20.03,19.82,19.87,16010,15.2575524634102,15.2728023909099,15.1126781521634,15.1508029709126,20996.821132896,0.0,1.0
2019-02-20,20.23,20.31,20.11,20.11,23987,15.4253016659065,15.4863013759051,15.3338021009085,15.3338021009085,31458.5102132901,0.0,1.0
2019-02-21,19.96,20.04,19.93,20.04,8806,15.219427644661,15.2804273546597,15.1965527534116,15.2804273546597,11548.9073639152,0.0,1.0
2019-02-22,19.98,20.04,19.96,20.04,6179,15.2346775721607,15.2804273546597,15.219427644661,15.2804273546597,8103.64508308333,0.0,1.0
2019-02-25,19.95,20.11,19.895,20.11,15447,15.2118026809112,15.3338021009085,15.1698653802871,15.3338021009085,20258.456966886,0.0,1.0
2019-02-26,20.0,20.06,19.98,19.99,5361,15.2499274996604,15.2956772821593,15.2346775721607,15.2423025359105,7030.8530976549,0.0,1.0
2019-02-27,20.01,20.03,19.92,20.0,4124,15.2575524634102,15.2728023909099,15.1889277896617,15.2499274996604,5408.55030306452,0.0,1.0
2019-02-28,20.11,20.15,20.1,20.11,28974,15.3338021009085,15.3643019559078,15.3261771371587,15.3338021009085,37998.8691757981,0.0,1.0
2019-03-01,20.26,20.35,20.21,20.34,101418,15.4481765571559,15.5168012309044,15.4100517384068,15.5091762671546,133007.845450097,0.0,1.0
2019-03-04,20.2,20.27,20.13,20.27,10737,15.402426774657,15.4558015209058,15.3490520284082,15.4558015209058,14081.3784199815,0.0,1.0
2019-03-05,20.07,20.08,20.03,20.06,13280,15.3033022459092,15.310927209659,15.2728023909099,15.2956772821593,17416.476242652,0.0,1.0
2019-03-06,19.8,19.89,19.79,19.87,9824,15.0974282246638,15.1660528984122,15.0898032609139,15.1508029709126,12883.9956782992,0.0,1.0
2019-03-07,19.3,19.57,19.3,19.57,5673,14.7161800371723,14.9220540584177,14.7161800371723,14.9220540584177,7440.03537082563,0.0,1.0
2019-03-08,19.23,19.26,19.18,19.18,37286,14.6628052909234,14.6856801821729,14.6246804721743,14.6246804721743,48899.9046071931,0.0,1.0
2019-03-11,19.33,19.35,19.23,19.32,460395,14.7390549284217,14.7543048559214,14.6628052909234,14.7314299646719,603799.591847574,0.0,1.0
2019-03-12,19.36,19.52,19.35,19.46,11641,14.7619298196712,14.8839292396685,14.7543048559214,14.8381794571695,15266.9578268609,0.0,1.0
2019-03-13,19.77,19.77,19.59,19.59,6925,15.0745533334143,15.0745533334143,14.9373039859173,14.9373039859173,9082.01039008771,0.0,1.0
2019-03-14,19.96,20.0,19.92,19.92,22421,15.219427644661,15.2499274996604,15.1889277896617,15.1889277896617,29404.7299575679,0.0,1.0
2019-03-15,20.03,20.08,20.02,20.02,4678,15.2728023909099,15.310927209659,15.26517742716,15.26517742716,6135.11113427152,0.0,1.0
2019-03-18,20.27,20.27,20.15,20.2,11585,15.4558015209058,15.4558015209058,15.3643019559078,15.402426774657,15193.5148547532,0.0,1.0
2019-03-19,20.36,20.47,20.3,20.45,11187,15.5244261946543,15.6083007959024,15.4786764121553,15.5930508684027,14671.5451601316,0.0,1.0
2019-03-20,20.44,20.48,20.17,20.2,15205,15.5854259046529,15.6159257596522,15.3795518834075,15.402426774657,19941.0784088497,0.0,1.0
2019-03-21,20.42,20.47,20.24,20.25,13629,15.5701759771532,15.6083007959024,15.4329266296563,15.4405515934061,17874.1833366796,0.0,1.0
2019-03-22,19.95,20.11,19.95,20.11,8080,15.2118026809112,15.3338021009085,15.2118026809112,15.3338021009085,10596.7716898063,0.0,1.0
2019-03-25,19.87,19.93,19.84,19.91,11153,15.1508029709126,15.1965527534116,15.1279280796631,15.1813028259119,14626.9547842091,0.0,1.0
2019-03-26,19.92,20.01,19.89,19.96,3976,15.1889277896617,15.2575524634102,15.1660528984122,15.219427644661,5214.45101963738,0.0,1.0
2019-03-27,19.94,20.04,19.86,19.98,6261,15.2041777171614,15.2804273546597,15.1431780071627,15.2346775721607,8211.18657795512,0.0,1.0
2019-03-28,19.78,19.88,19.74,19.88,14690,15.0821782971641,15.1584279346624,15.0516784421648,15.1584279346624,19265.665361789,0.0,1.0
2019-03-29,19.89,19.9,19.84,19.9,3713,15.1660528984122,15.1736778621621,15.1279280796631,15.1736778621621,4869.53134706077,0.0,1.0
2019-04-01,20.24,20.25,20.05,20.1,140569,15.4329266296563,15.4405515934061,15.2880523184095,15.3261771371587,184353.6633248,0.0,1.0
2019-04-02,20.32,20.32,20.22,20.22,16350,15.4939263396549,15.4939263396549,15.4176767021566,15.4176767021566,21442.7248921205,0.0,1.0
2019-04-03,20.53,20.59,20.45,20.45,19897,15.6540505784014,15.6998003609003,15.5930508684027,15.5930508684027,26094.550286148,0.0,1.0
2019-04-04,20.48,20.53,20.44,20.46,18328,15.6159257596522,15.6540505784014,15.5854259046529,15.6006758321526,24036.8355854914,0.0,1.0
2019-04-05,20.64,20.7,20.56,20.56,26194,15.7379251796495,15.7836749621485,15.6769254696509,15.6769254696509,34352.9502033152,0.0,1.0
2019-04-08,20.57,20.63,20.49,20.63,27542,15.6845504334007,15.7303002158997,15.623550723402,15.7303002158997,36120.8274604759,0.0,1.0
2019-04-09,20.53,20.59,20.5,20.58,94273,15.6540505784014,15.6998003609003,15.6311756871519,15.6921753971505,123637.309098157,0.0,1.0
2019-04-10,20.69,20.73,20.62,20.62,9933,15.7760499983986,15.806549853398,15.7226752521498,15.7226752521498,13026.94717758,0.0,1.0
2019-04-11,20.9,20.95,20.81,20.86,15871,15.9361742371451,15.9742990558942,15.8675495633966,15.9056743821458,20814.5251842718,0.0,1.0
2019-04-12,21.33,21.38,21.25,21.25,207486,16.2640476783878,16.3021724971369,16.2030479683891,16.2030479683891,272114.08054841,0.0,1.0
2019-04-15,21.49,21.49,21.38,21.42,86132,16.3860470983851,16.3860470983851,16.3021724971369,16.3326723521362,112960.537028019,0.0,1.0
2019-04-16,21.46,21.57,21.46,21.54,101493,16.3631722071356,16.4470468083837,16.3631722071356,16.4241719171342,133106.206573454,0.0,1.0
2019-04-17,21.73,21.73,21.67,21.69,23585,16.569046228381,16.569046228381,16.523296445882,16.5385463733817,30931.2945920894,0.0,1.0
2019-04-18,21.64,21.68,21.62,21.67,5765,16.5004215546325,16.5309214096318,16.4851716271329,16.523296445882,7560.69168214524,0.0,1.0
2019-04-22,21.7,21.72,21.65,21.69,4638,16.5461713371315,16.5614212646312,16.5080465183823,16.5385463733817,6082.65186848041,0.0,1.0
2019-04-23,21.64,21.65,21.57,21.58,13127,16.5004215546325,16.5080465183823,16.4470468083837,16.4546717721335,17215.819551001,0.0,1.0
2019-04-24,21.31,21.42,21.28,21.42,24544,16.2487977508881,16.3326723521362,16.2259228596386,16.3326723521362,32189.0054894315,0.0,1.0
2019-04-25,21.18,21.18,21.09,21.14,5267,16.1496732221403,16.1496732221403,16.0810485483919,16.119173367141,6907.5738230458,0.0,1.0
2019-04-26,21.1,21.1,21.06,21.1,3251,16.0886735121417,16.0886735121417,16.0581736571424,16.0886735121417,4263.62682717331,0.0,1.0
2019-04-29,21.2,21.2,21.09,21.09,8474,16.16492314964,16.16492314964,16.0810485483919,16.0810485483919,11113.4954578489,0.0,1.0
2019-04-30,21.24,21.25,21.14,21.25,11729,16.1954230046393,16.2030479683891,16.119173367141,16.2030479683891,15382.3682116013,0.0,1.0
2019-05-01,21.15,21.29,21.12,21.24,19841,16.1267983308908,16.2335478233885,16.1039234396413,16.1954230046393,26021.1073140406,0.0,1.0
2019-05-02,20.94,21.09,20.8,20.91,367537,15.9666740921444,16.0810485483919,15.8599245996468,15.9437992008949,482018.029276776,0.0,1.0
2019-05-03,20.98,20.98,20.89,20.91,11265,15.9971739471437,15.9971739471437,15.9285492733952,15.9437992008949,14773.8407284243,0.0,1.0
2019-05-06,20.7,20.7,20.36,20.47,7499,15.7836749621485,15.7836749621485,15.5244261946543,15.6083007959024,9834.80085419029,0.0,1.0
2019-05-07,20.36,20.53,20.33,20.51,14257,15.5244261946543,15.6540505784014,15.5015513034048,15.6388006509017,18697.7938096,0.0,1.0
2019-05-08,20.45,20.4781,20.39,20.41,4732,15.5930508684027,15.6144770165397,15.5473010859037,15.5625510134034,6205.93114308956,0.0,1.0
2019-05-09,20.15,20.24,20.11,20.13,2577,15.3643019559078,15.4329266296563,15.3338021009085,15.3490520284082,3379.68819859294,0.0,1.0
2019-05-10,20.46,20.51,20.35,20.39,12824,15.6006758321526,15.6388006509017,15.5168012309044,15.5473010859037,16818.4406126332,0.0,1.0
2019-05-13,20.04,20.09,19.99,20.09,27201,15.2804273546597,15.3185521734088,15.2423025359105,15.3185521734088,35673.6122196066,0.0,1.0
2019-05-14,20.16,20.28,20.11,20.11,155310,15.3719269196576,15.4634264846556,15.3338021009085,15.3338021009085,203686.214250474,0.0,1.0
2019-05-15,20.15,20.22,19.98,20.01,15693,15.3643019559078,15.4176767021566,15.2346775721607,15.2575524634102,20581.0814515014,0.0,1.0
2019-05-16,20.25,20.33,20.2,20.2,3702,15.4405515934061,15.5015513034048,15.402426774657,15.402426774657,4855.1050489682,0.0,1.0
2019-05-17,20.14,20.2,20.04,20.04,26834,15.356676992158,15.402426774657,15.2804273546597,15.2804273546597,35192.2984559731,0.0,1.0
2019-05-20,20.13,20.13,20.07,20.1,2184,15.3490520284082,15.3490520284082,15.3033022459092,15.3261771371587,2864.27591219517,0.0,1.0
2019-05-21,20.25,20.26,20.15,20.19,4984,15.4405515934061,15.4481765571559,15.3643019559078,15.3948018109071,6536.42451757362,0.0,1.0
2019-05-22,20.12,20.14,20.04,20.06,4201,15.3414270646583,15.356676992158,15.2804273546597,15.2956772821593,5509.53438971244,0.0,1.0
2019-05-23,19.76,19.81,19.69,19.77,22300,15.0669283696644,15.1050531884136,15.0135536234156,15.0745533334143,29246.0406785497,0.0,1.0
2019-05-24,19.98,19.99,19.89,19.92,14439,15.2346775721607,15.2423025359105,15.1660528984122,15.1889277896617,18936.4834689497,0.0,1.0
2019-05-28,19.77,19.94,19.77,19.9,48073,15.0745533334143,15.2041777171614,15.0745533334143,15.1736778621621,63046.8571094132,0.0,1.0
2019-05-29,19.54,19.62,19.44,19.57,89434,14.8991791671682,14.9601788771668,14.8229295296699,14.9220540584177,117291.049419076,0.0,1.0
2019-05-30,19.62,19.62,19.57,19.57,5583,14.9601788771668,14.9601788771668,14.9220540584177,14.9220540584177,7322.00202279565,0.0,1.0
2019-05-31,19.5,19.52,19.46,19.46,41782,14.8686793121689,14.8839292396685,14.8381794571695,14.8381794571695,54796.3260821147,0.0,1.0
2019-06-03,19.58,19.6,19.45,19.47,364708,14.9296790221675,14.9449289496672,14.8305544934197,14.8458044209194,478307.847703699,0.0,1.0
2019-06-04,19.92,19.9296,19.7318,19.757,4836,15.1889277896617,15.1962477548616,15.0454259718899,15.0646408805395,6342.32523414647,0.0,1.0
2019-06-05,19.85,19.93,19.84,19.93,2506,15.1355530434129,15.1965527534116,15.1279280796631,15.1965527534116,3286.5730018137,0.0,1.0
2019-06-06,19.82,19.84,19.8,19.81,5248,15.1126781521634,15.1279280796631,15.0974282246638,15.1050531884136,6882.65567179501,0.0,1.0
2019-06-07,20.08,20.1,20.0,20.0,4273,15.310927209659,15.3261771371587,15.2499274996604,15.2499274996604,5603.96106813644,0.0,1.0
2019-06-10,20.08,20.1475,20.05,20.05,22315,15.310927209659,15.3623957149704,15.2880523184095,15.2880523184095,29265.7129032213,0.0,1.0
2019-06-11,20.29,20.37,20.22,20.36,6558,15.4710514484054,15.5320511584041,15.4176767021566,15.5244261946543,8600.69662645422,0.0,1.0
2019-06-12,19.99,20.26,19.99,20.09,5508,15.2423025359105,15.4481765571559,15.2423025359105,15.3185521734088,7223.6408994373,0.0,1.0
2019-06-13,20.04,20.18,20.02,20.18,5466,15.2804273546597,15.3871768471573,15.26517742716,15.3871768471573,7168.5586703566,0.0,1.0
2019-06-14,19.9,20.03,19.85,20.03,9622,15.1736778621621,15.2728023909099,15.1355530434129,15.2728023909099,12619.076386054,0.0,1.0
2019-06-17,19.22,19.36,19.21,19.36,5128,15.0597570912577,15.1694535529006,15.0519216297118,15.1694535529006,6544.60489653016,0.530595,1.0
2019-06-18,19.51,19.52,19.41,19.41,12963,15.2869854760894,15.2948209376353,15.2086308606302,15.2086308606302,16544.0158490094,0.0,1.0
2019-06-19,19.56,19.6,19.44,19.5,19200,15.326162783819,15.3575046300027,15.232137245268,15.2791500145435,24503.9808918446,0.0,1.0
2019-06-20,19.67,19.679,19.58,19.61,20868,15.4123528608241,15.4194047762154,15.3418337069108,15.3653400915486,26632.7642318236,0.0,1.0
2019-06-21,19.7,19.75,19.6,19.68,36564,15.4358592454619,15.4750365531915,15.3575046300027,15.42018832237,46664.7686109064,0.0,1.0
2019-06-24,19.71,19.79,19.69,19.73,10529,15.4436947070078,15.5063783993751,15.428023783916,15.4593656300996,13437.6257713662,0.0,1.0
2019-06-25,19.45,19.65,19.44,19.59,12736,15.2399727068139,15.3966819377323,15.232137245268,15.3496691684568,16254.3073249235,0.0,1.0
2019-06-26,19.66,19.68,19.66,19.67,3462,15.4045173992782,15.42018832237,15.4045173992782,15.4123528608241,4418.37405456072,0.0,1.0
2019-06-27,19.67,19.69,19.62,19.66,4844,15.4123528608241,15.428023783916,15.3731755530945,15.4045173992782,6182.15017917162,0.0,1.0
2019-06-28,19.85,19.9,19.79,19.79,23471,15.5533911686507,15.5925684763803,15.5063783993751,15.5063783993751,29954.8403912751,0.0,1.0
2019-07-01,19.92,20.18,19.88,20.05,190172,15.6082393994721,15.811961399666,15.5768975532884,15.7101003995691,242706.825737701,0.0,1.0
2019-07-02,19.78,19.82,19.74,19.8,14921,15.4985429378292,15.5298847840129,15.4672010916456,15.5142138609211,19042.9114003757,0.0,1.0
2019-07-03,19.94,20.02,19.92,19.93,31172,15.6239103225639,15.6865940149313,15.6082393994721,15.616074861018,39783.2339771136,0.0,1.0
2019-07-05,20.0,20.03,19.93,20.03,14776,15.6709230918395,15.6944294764772,15.616074861018,15.6944294764772,18857.855294682,0.0,1.0
2019-07-08,19.92,20.03,19.89,20.03,14945,15.6082393994721,15.6944294764772,15.5847330148343,15.6944294764772,19073.5413764905,0.0,1.0
2019-07-09,19.72,19.73,19.65,19.65,13532,15.4515301685537,15.4593656300996,15.3966819377323,15.3966819377323,17270.2015327313,0.0,1.0
2019-07-10,19.85,19.95,19.8,19.86,31031,15.5533911686507,15.6317457841099,15.5142138609211,15.5612266301966,39603.2828674389,0.0,1.0
2019-07-11,19.89,19.92,19.82,19.87,14088,15.5847330148343,15.6082393994721,15.5298847840129,15.5690620917425,17979.795979391,0.0,1.0
2019-07-12,19.96,19.99,19.92,19.99,9536,15.6395812456558,15.6630876302935,15.6082393994721,15.6630876302935,12170.3105096161,0.0,1.0
2019-07-15,19.89,19.92,19.87,19.92,11229,15.5847330148343,15.6082393994721,15.5690620917425,15.6082393994721,14331.0000747148,0.0,1.0
2019-07-16,19.82,19.85,19.79,19.8,15204,15.5298847840129,15.5533911686507,15.5063783993751,15.5142138609211,19404.0898687294,0.0,1.0
2019-07-17,19.64,19.77,19.64,19.77,5264,15.3888464761864,15.4907074762833,15.3888464761864,15.4907074762833,6718.1747611807,0.0,1.0
2019-07-18,19.65,19.66,19.51,19.58,12286,15.3966819377323,15.4045173992782,15.2869854760894,15.3418337069108,15679.9952727709,0.0,1.0
2019-07-19,19.43,19.53,19.43,19.45,7854,15.224301783722,15.3026563991812,15.224301783722,15.2399727068139,10023.6596835702,0.0,1.0
2019-07-22,19.59,19.65,19.58,19.6,6682,15.3496691684568,15.3966819377323,15.3418337069108,15.3575046300027,8527.8958499638,0.0,1.0
2019-07-23,19.85,19.87,19.77,19.79,4967,15.5533911686507,15.5690620917425,15.4907074762833,15.5063783993751,6339.12880675999,0.0,1.0
2019-07-24,19.95,19.96,19.88,19.89,25840,15.6317457841099,15.6395812456558,15.5768975532884,15.5847330148343,32978.2742836074,0.0,1.0
2019-07-25,19.95,20.04,19.9,20.02,10315,15.6317457841099,15.7022649380231,15.5925684763803,15.6865940149313,13164.5084843425,0.0,1.0
2019-07-26,19.84,19.91,19.84,19.87,1788,15.5455557071048,15.6004039379262,15.5455557071048,15.5690620917425,2281.93322055302,0.0,1.0
2019-07-29,19.81,19.83,19.77,19.83,10014,15.522049322467,15.5377202455588,15.4907074762833,15.5377202455588,12780.3575339027,0.0,1.0
2019-07-30,19.48,19.52,19.44,19.45,16663,15.2634790914516,15.2948209376353,15.232137245268,15.2399727068139,21266.1371667087,0.0,1.0
2019-07-31,19.33,19.62,19.23,19.6,27077,15.1459471682628,15.3731755530945,15.0675925528036,15.3575046300027,34556.9943025249,0.0,1.0
2019-08-01,19.1,19.29,19.04,19.22,10862,14.9657315527067,15.1146053220792,14.9187187834312,15.0597570912577,13862.6166899591,0.0,1.0
2019-08-02,19.27,19.32,19.21,19.32,49085,15.0989343989873,15.1381117067169,15.0519216297118,15.1381117067169,62644.6823998017,0.0,1.0
2019-08-05,18.99,19.06,18.93,19.03,51069,14.8795414757016,14.934389706523,14.8325287064261,14.9108833218853,65176.7604252921,0.0,1.0
2019-08-06,19.12,19.18,19.07,19.18,19211,14.9814024757985,15.028415245074,14.9422251680689,15.028415245074,24518.0196308972,0.0,1.0
2019-08-07,19.12,19.15,18.95,18.96,14907,14.9814024757985,15.0049088604363,14.8481996295179,14.8560350910638,19025.0439143087,0.0,1.0
2019-08-08,19.1,19.17,19.08,19.08,8732,14.9657315527067,15.0205797835281,14.9500606296148,14.9500606296148,11144.2063097701,0.0,1.0
2019-08-09,19.23,19.25,19.06,19.1,9627,15.0675925528036,15.0832634758955,14.934389706523,14.9657315527067,12286.4491690515,0.0,1.0
2019-08-12,18.95,19.14,18.93,19.1,4838,14.8481996295179,14.9970733988904,14.8325287064261,14.9657315527067,6174.49268514291,0.0,1.0
2019-08-13,19.08,19.19,18.85,18.89,10782,14.9500606296148,15.03625070662,14.7698450140587,14.8011868602424,13760.5167695765,0.0,1.0
2019-08-14,18.6,18.71,18.58,18.71,62373,14.5739584754107,14.6601485524158,14.5582875523189,14.6601485524158,79603.4791753657,0.0,1.0
2019-08-15,18.48,18.56,18.43,18.49,14925,14.4799329368597,14.542616629227,14.4407556291301,14.4877683984056,19048.0163963948,0.0,1.0
2019-08-16,18.67,18.69,18.535,18.535,4898,14.6288067062321,14.644477629324,14.5230279753622,14.5230279753622,6251.06762542995,0.0,1.0
2019-08-19,18.97,19.05,18.97,19.05,10147,14.8638705526097,14.9265542449771,14.8638705526097,14.9265542449771,12950.0986515389,0.0,1.0
2019-08-20,18.89,18.99,18.89,18.98,6556,14.8011868602424,14.8795414757016,14.8011868602424,14.8717060141557,8367.08847536108,0.0,1.0
2019-08-21,19.2,19.24,19.17,19.23,17723,15.0440861681659,15.0754280143496,15.0205797835281,15.0675925528036,22618.9611117792,0.0,1.0
2019-08-22,19.15,19.16,19.07,19.08,5058,15.0049088604363,15.0127443219822,14.9422251680689,14.9500606296148,6455.2674661953,0.0,1.0
2019-08-23,18.88,19.03,18.88,18.96,12754,14.7933513986965,14.9108833218853,14.7933513986965,14.8560350910638,16277.2798070096,0.0,1.0
2019-08-26,18.95,19.07,18.95,19.07,8231,14.8481996295179,14.9422251680689,14.8481996295179,14.9422251680689,10504.8055583736,0.0,1.0
2019-08-27,18.85,19.02,18.85,19.02,42545,14.7698450140587,14.9030478603393,14.7698450140587,14.9030478603393,54298.013908517,0.0,1.0
2019-08-28,18.69,18.79,18.65,18.65,2435,14.644477629324,14.7228322447832,14.6131357831403,14.6131357831403,3107.66632664799,0.0,1.0
2019-08-29,18.79,18.83,18.78,18.8,10622,14.7228322447832,14.7541740909669,14.7149967832373,14.7306677063291,13556.3169288111,0.0,1.0
2019-08-30,18.84,18.87,18.81,18.87,3031,14.7620095525128,14.7855159371505,14.738503167875,14.7855159371505,3868.310733499,0.0,1.0
2019-09-03,18.6,18.64,18.55,18.59,23804,14.5739584754107,14.6053003215944,14.5347811676811,14.5661230138648,30379.8313098681,0.0,1.0
2019-09-04,18.94,18.94,18.88,18.94,16040,14.840364167972,14.840364167972,14.7933513986965,14.840364167972,20471.0340367284,0.0,1.0
2019-09-05,19.05,19.14,19.02,19.06,86819,14.9265542449771,14.9970733988904,14.9030478603393,14.934389706523,110802.662346305,0.0,1.0
2019-09-06,19.05,19.09,19.04,19.08,18968,14.9265542449771,14.9578960911608,14.9187187834312,14.9500606296148,24207.8911227348,0.0,1.0
2019-09-09,19.22,19.24,19.19,19.21,11282,15.0597570912577,15.0754280143496,15.03625070662,15.0519216297118,14398.6412719683,0.0,1.0
2019-09-10,19.41,19.44,19.38,19.43,10070,15.2086308606302,15.232137245268,15.1851244759924,15.224301783722,12851.8274781706,0.0,1.0
2019-09-11,19.45,19.45,19.34,19.45,17193,15.2399727068139,15.2399727068139,15.1537826298088,15.2399727068139,21942.5491392439,0.0,1.0
2019-09-12,19.62,19.62,19.47,19.47,7548,15.3731755530945,15.3731755530945,15.2556436299057,15.2556436299057,9633.1274881064,0.0,1.0
2019-09-13,19.7,19.7,19.69,19.7,2735,15.4358592454619,15.4358592454619,15.428023783916,15.4358592454619,3490.54102808306,0.0,1.0
2019-09-16,19.73,19.77,19.73,19.77,6578,15.4593656300996,15.4907074762833,15.4593656300996,15.4907074762833,8395.16595346635,0.0,1.0
2019-09-17,19.78,19.81,19.74,19.74,931,15.4985429378292,15.522049322467,15.4672010916456,15.4672010916456,1188.18782345351,0.0,1.0
2019-09-18,19.73,19.8,19.66,19.74,8880,15.4593656300996,15.5142138609211,15.4045173992782,15.4672010916456,11333.0911624781,0.0,1.0
2019-09-19,19.83,19.91,19.83,19.9,2431,15.5377202455588,15.6004039379262,15.5377202455588,15.5925684763803,3102.56133062887,0.0,1.0
2019-09-20,19.78,19.81,19.74,19.78,8966,15.4985429378292,15.522049322467,15.4672010916456,15.4985429378292,11442.8485768895,0.0,1.0
2019-09-23,19.63,19.63,19.54,19.57,3439,15.3810110146404,15.3810110146404,15.3104918607272,15.3339982453649,4389.02032745071,0.0,1.0
2019-09-24,19.59,19.65,19.56,19.65,3613,15.3496691684568,15.3966819377323,15.326162783819,15.3966819377323,4611.08765428303,0.0,1.0
2019-09-25,19.28,19.32,19.22,19.23,3234,15.1067698605332,15.1381117067169,15.0597570912577,15.0675925528036,4127.38928147008,0.0,1.0
2019-09-26,19.28,19.32,19.28,19.32,7592,15.1067698605332,15.1381117067169,15.1067698605332,15.1381117067169,9689.2824443169,0.0,1.0
2019-09-27,19.31,19.37,19.29,19.29,9296,15.130276245171,15.1772890144465,15.1146053220792,15.1146053220792,11864.0107484681,0.0,1.0
2019-09-30,19.26,19.32,19.26,19.31,1677,15.0910989374414,15.1381117067169,15.0910989374414,15.130276245171,2140.26958102205,0.0,1.0
2019-10-01,19.17,19.2,19.15,19.2,9939,15.0205797835281,15.0440861681659,15.0049088604363,15.0440861681659,12684.6388585439,0.0,1.0
2019-10-02,18.82,19.0,18.77,19.0,17457,14.7463386294209,14.8873769372475,14.7071613216913,14.8873769372475,22279.4788765069,0.0,1.0
2019-10-03,18.81,18.86,18.73,18.82,66939,14.738503167875,14.7776804756046,14.6758194755077,14.7463386294209,85430.8321312076,0.0,1.0
2019-10-04,18.92,18.92,18.84,18.85,4635,14.8246932448801,14.8246932448801,14.7620095525128,14.7698450140587,5915.41413717187,0.0,1.0
2019-10-07,18.95,18.98,18.9,18.92,19270,14.8481996295179,14.8717060141557,14.8090223217883,14.8246932448801,24593.3183221794,0.0,1.0
2019-10-08,18.8,18.85,18.75,18.8,21467,14.7306677063291,14.7698450140587,14.6914903985995,14.7306677063291,27397.2373856889,0.0,1.0
2019-10-09,18.86,18.88,18.85,18.87,95672,14.7776804756046,14.7933513986965,14.7698450140587,14.7855159371505,122101.294785654,0.0,1.0
2019-10-10,19.01,19.05,18.95,18.97,16504,14.8952123987934,14.9265542449771,14.8481996295179,14.8638705526097,21063.2135749481,0.0,1.0
2019-10-11,19.44,19.58,19.42,19.45,16244,15.232137245268,15.3418337069108,15.2164663221761,15.2399727068139,20731.3888337043,0.0,1.0
2019-10-14,19.4,19.44,19.32,19.33,8210,15.2007953990843,15.232137245268,15.1381117067169,15.1459471682628,10478.0043292731,0.0,1.0
2019-10-15,19.65,19.67,19.36,19.39,5697,15.3966819377323,15.4123528608241,15.1694535529006,15.1929599375384,7270.79058025199,0.0,1.0
2019-10-16,19.78,19.81,19.66,19.66,7389,15.4985429378292,15.522049322467,15.4045173992782,15.4045173992782,9430.20389634583,0.0,1.0
2019-10-17,19.83,19.94,19.83,19.93,1952,15.5377202455588,15.6239103225639,15.5377202455588,15.616074861018,2491.23805733753,0.0,1.0
2019-10-18,19.95,19.97,19.91,19.95,4543,15.6317457841099,15.6474167072017,15.6004039379262,15.6317457841099,5797.99922873175,0.0,1.0
2019-10-21,20.18,20.21,20.16,20.2,18143,15.811961399666,15.8354677843038,15.7962904765742,15.8276323227579,23154.9856937884,0.0,1.0
2019-10-22,20.3,20.45,20.21,20.21,36051,15.9059869382171,16.0235188614059,15.8354677843038,15.8354677843038,46010.0528714524,0.0,1.0
2019-10-23,20.55,20.56,20.41,20.41,15853,16.1018734768651,16.109708938411,15.9921770152222,15.9921770152222,20232.3754728339,0.0,1.0
2019-10-24,20.55,20.59,20.46,20.59,6117,16.1018734768651,16.1332153230487,16.0313543229518,16.1332153230487,7806.81516226108,0.0,1.0
2019-10-25,20.51,20.55,20.41,20.44,13243,16.0705316306814,16.1018734768651,15.9921770152222,16.0156833998599,16901.3655703488,0.0,1.0
2019-10-28,20.75,20.79,20.67,20.67,131123,16.2585827077834,16.2899245539671,16.1958990154161,16.1958990154161,167345.598254237,0.0,1.0
2019-10-29,20.76,20.79,20.57,20.58,179539,16.2664181693294,16.2899245539671,16.1175443999569,16.1253798615028,229136.470069837,0.0,1.0
2019-10-30,20.74,20.76,20.67,20.67,17276,16.2507472462375,16.2664181693294,16.1958990154161,16.1958990154161,22048.477806641,0.0,1.0
2019-10-31,20.5,20.6,20.45,20.6,34960,16.0626961691355,16.1410507845947,16.0235188614059,16.1410507845947,44617.6652072335,0.0,1.0
2019-11-01,20.73,20.76,20.65,20.65,52557,16.2429117846916,16.2664181693294,16.1802280923242,16.1802280923242,67075.8189444102,0.0,1.0
2019-11-04,21.06,21.09,20.99,20.99,27765,16.501482015707,16.5249884003447,16.4466337848855,16.4466337848855,35435.0536178157,0.0,1.0
2019-11-05,21.04,21.1,20.96,21.01,93362,16.4858110926151,16.5328238618906,16.4231274002478,16.4623047079774,119153.159584604,0.0,1.0
2019-11-06,20.86,20.97,20.82,20.85,9383,16.3447727847886,16.4309628617937,16.3134309386049,16.3369373232426,11975.0444118842,0.0,1.0
2019-11-07,20.92,21.07,20.92,21.07,11433,16.3917855540641,16.5093174772529,16.3917855540641,16.5093174772529,14591.3548716906,0.0,1.0
2019-11-08,20.87,20.9,20.77,20.9,477997,16.3526082463345,16.3761146309722,16.2742536308753,16.3761146309722,610043.195539532,0.0,1.0
2019-11-11,20.92,20.92,20.81,20.82,72592,16.3917855540641,16.3917855540641,16.305595477059,16.3134309386049,92645.4677552489,0.0,1.0
2019-11-12,20.82,20.9,20.77,20.82,42443,16.3134309386049,16.3761146309722,16.2742536308753,16.3134309386049,54167.8365100291,0.0,1.0
2019-11-13,20.76,20.81,20.69,20.69,116747,16.2664181693294,16.305595477059,16.2115699385079,16.2115699385079,148998.242561467,0.0,1.0
2019-11-14,20.6,20.64,20.58,20.6,6687,16.1410507845947,16.1723926307783,16.1253798615028,16.1410507845947,8534.27709498771,0.0,1.0
2019-11-15,20.69,20.7,20.62,20.67,34406,16.2115699385079,16.2194054000538,16.1567217076865,16.1958990154161,43910.6232585836,0.0,1.0
2019-11-18,20.52,20.57,20.44,20.53,18630,16.0783670922273,16.1175443999569,16.0156833998599,16.0862025537732,23776.5189591179,0.0,1.0
2019-11-19,20.49,20.64,20.43,20.64,21756,16.0548607075895,16.1723926307783,16.007847938314,16.1723926307783,27766.0733480714,0.0,1.0
2019-11-20,20.47,20.49,20.4,20.43,5334,16.0391897844977,16.0548607075895,15.9843415536763,16.007847938314,6807.51219151556,0.0,1.0
2019-11-21,20.45,20.45,20.4,20.43,6951,16.0235188614059,16.0235188614059,15.9843415536763,16.007847938314,8871.20683225058,0.0,1.0
2019-11-22,20.58,20.61,20.53,20.57,2952,16.1253798615028,16.1488862461406,16.0862025537732,16.1175443999569,3767.4870621211,0.0,1.0
2019-11-25,20.58,20.59,20.51,20.56,17949,16.1253798615028,16.1332153230487,16.0705316306814,16.109708938411,22907.3933868603,0.0,1.0
2019-11-26,20.63,20.67,20.52,20.53,19486,16.1645571692324,16.1958990154161,16.0783670922273,16.0862025537732,24868.9881072127,0.0,1.0
2019-11-27,20.57,20.6,20.51,20.6,10140,16.1175443999569,16.1410507845947,16.0705316306814,16.1410507845947,12941.1649085054,0.0,1.0
2019-11-29,20.3,20.34,20.29,20.33,7902,15.9059869382171,15.9373287844007,15.8981514766711,15.9294933228548,10084.9196357997,0.0,1.0
2019-12-02,20.3,20.35,20.24,20.35,23087,15.9059869382171,15.9451642459467,15.8589741689415,15.9451642459467,29464.7607734382,0.0,1.0
2019-12-03,20.23,20.23,20.07,20.16,16222,15.8511387073956,15.8511387073956,15.7257713226609,15.7962904765742,20703.3113555991,0.0,1.0
2019-12-04,20.27,20.31,20.22,20.31,77913,15.8824805535793,15.913822399763,15.8433032458497,15.913822399763,99436.3887097024,0.0,1.0
2019-12-05,20.3,20.35,20.27,20.35,15818,15.9059869382171,15.9451642459467,15.8824805535793,15.9451642459467,20187.7067576665,0.0,1.0
2019-12-06,20.41,20.45,20.31,20.31,19728,15.9921770152222,16.0235188614059,15.913822399763,15.913822399763,25177.8403663703,0.0,1.0
2019-12-09,20.26,20.37,20.24,20.36,26893,15.8746450920334,15.9608351690385,15.8589741689415,15.9529997074926,34322.1644856445,0.0,1.0
2019-12-10,20.35,20.37,20.29,20.29,32640,15.9451642459467,15.9608351690385,15.8981514766711,15.8981514766711,41656.7675161357,0.0,1.0
2019-12-11,20.45,20.46,20.29,20.29,14034,16.0235188614059,16.0313543229518,15.8981514766711,15.8981514766711,17910.8785331326,0.0,1.0
2019-12-12,20.74,20.75,20.52,20.59,8487,16.2507472462375,16.2585827077834,16.0783670922273,16.1332153230487,10831.5253035982,0.0,1.0
2019-12-13,20.69,20.81,20.63,20.72,14041,16.2115699385079,16.305595477059,16.1645571692324,16.2350763231457,17919.8122761662,0.0,1.0
2019-12-16,20.77,20.82,20.66,20.72,25487,16.3652585990004,16.4046549846503,16.2785865505704,16.3258622133504,32346.8759627382,0.116145,1.0
2019-12-17,20.82,20.86,20.77,20.8,7347,16.4046549846503,16.4361720931703,16.3652585990004,16.3888964303904,9324.45943807582,0.0,1.0
2019-12-18,20.77,20.8,20.71,20.8,252779,16.3652585990004,16.3888964303904,16.3179829362204,16.3888964303904,320814.962882449,0.0,1.0
2019-12-19,20.8,20.83,20.77,20.77,18401,16.3888964303904,16.4125342617803,16.3652585990004,16.3652585990004,23353.6651857945,0.0,1.0
2019-12-20,20.74,20.85,20.73,20.82,393977,16.3416207676104,16.4282928160403,16.3337414904804,16.4046549846503,500016.681099058,0.0,1.0
2019-12-23,20.83,20.89,20.8,20.81,128093,16.4125342617803,16.4598099245603,16.3888964303904,16.3967757075204,162569.481802293,0.0,1.0
2019-12-24,20.81,20.85,20.81,20.81,3114,16.3967757075204,16.4282928160403,16.3967757075204,16.3967757075204,3952.13919833509,0.0,1.0
2019-12-26,20.97,20.99,20.8,20.83,167937,16.5228441416003,16.5386026958603,16.3888964303904,16.4125342617803,213137.572431214,0.0,1.0
2019-12-27,20.98,21.05,20.96,21.05,16026,16.5307234187303,16.5858783586402,16.5149648644703,16.5858783586402,20339.429284688,0.0,1.0
2019-12-30,20.72,20.91,20.65,20.91,235956,16.3258622133504,16.4755684788203,16.2707072734404,16.4755684788203,299464.019486948,0.0,1.0
2019-12-31,20.8,20.8,20.66,20.76,35283,16.3888964303904,16.3888964303904,16.2785865505704,16.3573793218704,44779.4885468392,0.0,1.0
2020-01-02,21.08,21.12,21.02,21.03,53729,16.6095161900302,16.6410332985502,16.5622405272503,16.5701198043803,68190.2655707602,0.0,1.0
2020-01-03,20.91,21.0,20.86,20.86,48285,16.4755684788203,16.5464819729903,16.4361720931703,16.4361720931703,61281.0023094446,0.0,1.0
2020-01-06,20.96,20.98,20.87,20.87,25037,16.5149648644703,16.5307234187303,16.4440513703003,16.4440513703003,31775.7575814759,0.0,1.0
2020-01-07,20.73,20.79,20.72,20.79,96506,16.3337414904804,16.3810171532604,16.3258622133504,16.3810171532604,122480.778893554,0.0,1.0
2020-01-08,20.78,20.85,20.68,20.68,25442,16.3731378761304,16.4282928160403,16.2943451048304,16.2943451048304,32289.7641246119,0.0,1.0
2020-01-09,20.82,20.84,20.78,20.81,20621,16.4046549846503,16.4204135389103,16.3731378761304,16.3967757075204,26171.1825333553,0.0,1.0
2020-01-10,20.83,20.92,20.79,20.83,33751,16.4125342617803,16.4834477559503,16.3810171532604,16.4125342617803,42835.1477466308,0.0,1.0
2020-01-13,20.99,20.99,20.82,20.85,9895,16.5386026958603,16.5386026958603,16.4046549846503,16.4282928160403,12558.2586279787,0.0,1.0
2020-01-14,20.91,20.94,20.84,20.84,15413,16.4755684788203,16.4992063102103,16.4204135389103,16.4204135389103,19561.4391342129,0.0,1.0
2020-01-15,20.66,20.76,20.65,20.73,8833,16.2785865505704,16.3573793218704,16.2707072734404,16.3337414904804,11210.4192481998,0.0,1.0
2020-01-16,20.71,20.73,20.66,20.66,10401,16.3179829362204,16.3337414904804,16.2785865505704,16.2785865505704,13200.4495189093,0.0,1.0
2020-01-17,20.69,20.71,20.6,20.66,157826,16.3022243819604,16.3179829362204,16.2313108877904,16.2785865505704,200305.17698023,0.0,1.0
2020-01-21,20.51,20.6,20.48,20.52,21208,16.1603973936205,16.2313108877904,16.1367595622305,16.1682766707505,26916.1747329129,0.0,1.0
2020-01-22,20.52,20.55,20.44,20.44,7379,16.1682766707505,16.1919145021405,16.1052424537105,16.1052424537105,9365.07230074332,0.0,1.0
2020-01-23,20.4,20.41,20.24,20.31,16692,16.0737253451905,16.0816046223205,15.9476569111106,16.0028118510206,21184.6844889562,0.0,1.0
2020-01-24,20.31,20.39,20.24,20.38,33984,16.0028118510206,16.0658460680605,15.9476569111106,16.0579667909305,43130.8601529287,0.0,1.0
2020-01-27,20.06,20.16,20.0,20.05,25680,15.8058299227707,15.8846226940707,15.7585542599907,15.7979506456407,32591.8222907018,0.0,1.0
2020-01-28,20.19,20.21,20.09,20.09,29534,15.9082605254606,15.9240190797206,15.8294677541607,15.8294677541607,37483.1339382239,0.0,1.0
2020-01-29,20.23,20.31,20.11,20.2,27683,15.9397776339806,16.0028118510206,15.8452263084207,15.9161398025906,35133.9336632983,0.0,1.0
2020-01-30,20.16,20.18,19.99,19.99,26566,15.8846226940707,15.9003812483306,15.7506749828607,15.7506749828607,33716.2909258093,0.0,1.0
2020-01-31,19.99,20.04,19.92,20.0,18973,15.7506749828607,15.7900713685107,15.6955200429508,15.7585542599907,24079.6201059769,0.0,1.0
2020-02-03,19.82,19.91,19.8,19.81,53225,15.6167272716508,15.6876407658208,15.6009687173908,15.6088479945208,67550.6129837463,0.0,1.0
2020-02-04,19.98,20.0,19.94,20.0,34722,15.7427957057307,15.7585542599907,15.7112785972108,15.7585542599907,44067.494298199,0.0,1.0
2020-02-05,20.22,20.24,20.1304,20.19,84896,15.9318983568506,15.9476569111106,15.8613000337659,15.9082605254606,107745.924656987,0.0,1.0
2020-02-06,20.2,20.32,20.15,20.31,42449,15.9161398025906,16.0106911281506,15.8767434169407,16.0028118510206,53874.2314804519,0.0,1.0
2020-02-07,20.1,20.18,20.09,20.13,5435,15.8373470312907,15.9003812483306,15.8294677541607,15.8609848626807,6897.8408936902,0.0,1.0
2020-02-10,20.07,20.08,19.94,20.01,56563,15.8137091999007,15.8215884770307,15.7112785972108,15.7664335371207,71787.0422207542,0.0,1.0
2020-02-11,20.36,20.4,20.31,20.31,4401,16.0422082366706,16.0737253451905,16.0028118510206,16.0028118510206,5585.53776874526,0.0,1.0
2020-02-12,20.45,20.47,20.45,20.46,3601,16.1131217308405,16.1288802851005,16.1131217308405,16.1210010079705,4570.21620205675,0.0,1.0
2020-02-13,20.3,20.36,20.29,20.36,2432,15.9949325738906,16.0422082366706,15.9870532967606,16.0422082366706,3086.57756273313,0.0,1.0
2020-02-14,20.45,20.49,20.39,20.49,9044,16.1131217308405,16.1446388393605,16.0658460680605,16.1446388393605,11478.2103114138,0.0,1.0
2020-02-18,20.16,20.2,20.08,20.12,73086,15.8846226940707,15.9161398025906,15.8215884770307,15.8531055855507,92757.2400287471,0.0,1.0
2020-02-19,20.29,20.29,20.23,20.24,6148,15.9870532967606,15.9870532967606,15.9397776339806,15.9476569111106,7802.74624000135,0.0,1.0
2020-02-20,20.16,20.22,20.01,20.22,5112,15.8846226940707,15.9318983568506,15.7664335371207,15.9318983568506,6487.90481113969,0.0,1.0
2020-02-21,20.05,20.05,20.0,20.04,12068,15.7979506456407,15.7979506456407,15.7585542599907,15.7900713685107,15316.1258334965,0.0,1.0
2020-02-24,19.2,19.34,19.15,19.18,23494,15.1282120895911,15.238521969411,15.0888157039411,15.1124535353311,29817.4561097254,0.0,1.0
2020-02-25,18.71,19.14,18.68,19.09,26644,14.7421275102213,15.0809364268111,14.7184896788313,15.0415400411611,33815.2847785616,0.0,1.0
2020-02-26,18.71,18.96,18.68,18.85,54606,14.7421275102213,14.9391094384712,14.7184896788313,14.8524373900413,69303.3118382425,0.0,1.0
2020-02-27,18.07,18.49,18.06,18.36,39626,14.2378537739016,14.5687834133614,14.2299744967716,14.4663528106715,50291.4155019997,0.0,1.0
2020-02-28,18.12,18.13,17.61,17.68,32982,14.2772501595516,14.2851294366816,13.8754070259218,13.9305619658318,41859.1698906514,0.0,1.0
2020-03-02,18.34,18.35,18.0,18.13,197006,14.4505942564115,14.4584735335415,14.1826988339917,14.2851294366816,250030.550708801,0.0,1.0
2020-03-03,18.22,18.71,18.09,18.53,165051,14.3560429308516,14.7421275102213,14.2536123281616,14.6003005218814,209474.799879385,0.0,1.0
2020-03-04,18.51,18.55,18.24,18.34,56029,14.5845419676214,14.6160590761414,14.3718014851115,14.4505942564115,71109.3150749897,0.0,1.0
2020-03-05,17.67,17.94,17.66,17.94,40839,13.9226826887018,14.1354231712117,13.9148034115718,14.1354231712117,51830.8968274912,0.0,1.0
2020-03-06,17.36,17.49,17.25,17.41,79616,13.678425097672,13.7808557003619,13.591753049242,13.7178214833219,101044.802316842,0.0,1.0
2020-03-09,15.52,16.5,15.5,16.11,398605,12.2286381057528,13.0008072644923,12.2128795514928,12.6935154564225,505890.316362352,0.0,1.0
2020-03-10,16.27,16.33,15.73,16.33,97651,12.8195838905025,12.8668595532824,12.3941029254827,12.8668595532824,123933.957885877,0.0,1.0
2020-03-11,15.26,15.61,15.04,15.61,74326,12.0237769003729,12.2995515999228,11.850432803513,12.2995515999228,94330.9884571148,0.0,1.0
2020-03-12,12.96,14.19,12.96,14.0,319531,10.211543160474,11.1806942474634,10.211543160474,11.0309879819935,405533.394406941,0.0,1.0
2020-03-13,13.76,13.95,13.2,13.86,92063,10.8418853308736,10.9915915963435,10.4006458115939,10.9206781021736,116841.936742558,0.0,1.0
2020-03-16,11.65,12.18,11.43,11.77,45869,9.1793578564446,9.59695954433435,9.0060137595847,9.27390918200454,58214.7311780452,0.0,1.0
2020-03-17,11.67,11.71,11.33,11.44,110220,9.19511641070459,9.22663351922457,8.92722098828475,9.0138930367147,139885.928850512,0.0,1.0
2020-03-18,10.68,10.91,10.35,10.83,23600,8.41506797483505,8.59629134882494,8.1550518295452,8.53325713178498,29951.9862173116,0.0,1.0
2020-03-19,11.08,11.11,10.86,11.03,71642,8.73023906003486,8.75387689142485,8.55689496317497,8.69084267438489,90924.5846008746,0.0,1.0
2020-03-20,11.58,12.11,11.58,11.9,26498,9.12420291653463,9.54180460442439,9.12420291653463,9.37633978469448,33629.9885926409,0.0,1.0
2020-03-23,12.12,12.38,11.91,12.13,82571,9.54968388155438,9.75454508693426,9.38421906182448,9.55756315868438,104795.146353798,0.0,1.0
2020-03-24,12.88,13.34,12.72,13.19,33528,10.148508943434,10.5109556914138,10.0224405093541,10.3927665344639,42552.1268599164,0.0,1.0
2020-03-25,13.22,13.35,12.75,12.99,161263,10.4164043658539,10.5188349685438,10.0460783407441,10.235180991864,204667.252261115,0.0,1.0
2020-03-26,13.62,13.64,13.04,13.04,28553,10.7315754510537,10.7473340053137,10.274577377514,10.274577377514,36238.095867072,0.0,1.0
2020-03-27,13.24,13.36,13.01,13.15,22692,10.4321629201139,10.5267142456738,10.250939546124,10.3612494259439,28799.5962391201,0.0,1.0
2020-03-30,13.23,13.23,12.95,12.96,11919,10.4242836429839,10.4242836429839,10.203663883344,10.211543160474,15127.0221917007,0.0,1.0
2020-03-31,13.11,13.19,12.9,13.08,41048,10.3297323174239,10.3927665344639,10.164267497694,10.3060944860339,52096.1495867886,0.0,1.0
2020-04-01,12.6,12.74,12.51,12.63,264930,9.92788918379416,10.0381990636141,9.8569756896242,9.95152701518415,336236.42832849,0.0,1.0
2020-04-02,13.01,13.01,12.66,12.69,6790,10.250939546124,10.250939546124,9.97516484657413,9.99880267796412,8617.54179726887,0.0,1.0
2020-04-03,12.52,12.7,12.51,12.66,38474,9.8648549667542,10.0066819550941,9.8569756896242,9.97516484657413,48829.3524459681,0.0,1.0
2020-04-06,13.28,13.39,13.11,13.23,93194,10.4636800286338,10.5503520770638,10.3297323174239,10.4242836429839,118277.347607464,0.0,1.0
2020-04-07,13.8,14.17,13.66,14.06,157363,10.8734024393936,11.1649356932034,10.7630925595737,11.0782636447735,199717.559623509,0.0,1.0
2020-04-08,13.65,13.84,13.53,13.77,45189,10.7552132824437,10.9049195479136,10.6606619568837,10.8497646080036,57351.7078463599,0.0,1.0
2020-04-09,14.4,14.4,14.07,14.13,52430,11.3461590671933,11.3461590671933,11.0861429219035,11.1334185846834,66541.6371768497,0.0,1.0
2020-04-13,14.04,14.37,13.9,14.26,10741,11.0625050905135,11.3225212358033,10.9521952106936,11.2358491873734,13631.9611847519,0.0,1.0
2020-04-14,14.38,14.48,14.25,14.36,16472,11.3304005129333,11.4091932842333,11.2279699102434,11.3146419586733,20905.4710581169,0.0,1.0
2020-04-15,13.49,13.52,12.94,13.37,61165,10.6291448483637,10.6527826797537,10.195784606214,10.5345935228038,77627.6795331303,0.0,1.0
2020-04-16,13.1,13.35,13.0,13.25,14128,10.3218530402939,10.5188349685438,10.243060268994,10.4400421972439,17930.5788677195,0.0,1.0
2020-04-17,13.55,13.58,13.38,13.57,4460,10.6764205111437,10.7000583425337,10.5424727999338,10.6921790654037,5660.41773428857,0.0,1.0
2020-04-20,13.3,13.5,13.26,13.4,12437,10.4794385828938,10.6370241254937,10.4479214743739,10.5582313541938,15784.4429061316,0.0,1.0
2020-04-21,13.07,13.15,12.91,12.98,25674,10.2982152089039,10.3612494259439,10.172146774824,10.227301714734,32584.2073789518,0.0,1.0
2020-04-22,13.17,13.22,13.1,13.21,75578,10.3770079802039,10.4164043658539,10.3218530402939,10.4085250887239,95919.9667089821,0.0,1.0
2020-04-23,13.39,13.62,13.32,13.42,18146,10.5503520770638,10.7315754510537,10.4951971371538,10.5739899084538,23030.0314364126,0.0,1.0
2020-04-24,13.61,13.61,13.46,13.51,4108,10.7236961739237,10.7236961739237,10.6055070169738,10.6449034026237,5213.6762449456,0.0,1.0
2020-04-27,13.71,13.75,13.56,13.62,15028,10.8024889452236,10.8340060537436,10.6842997882737,10.7315754510537,19072.8156302441,0.0,1.0
2020-04-28,13.83,14.18,13.78,14.05,134458,10.8970402707836,11.1728149703334,10.8576438851336,11.0703843676435,170647.634017258,0.0,1.0
2020-04-29,14.51,14.57,14.36,14.38,78894,11.4328311156233,11.4801067784032,11.3146419586733,11.3304005129333,100128.474602906,0.0,1.0
2020-04-30,14.4,14.55,14.2,14.31,29579,11.3461590671933,11.4643482241433,11.1885735245934,11.2752455730234,37540.2457763501,0.0,1.0
2020-05-01,14.16,14.27,14.07,14.24,19614,11.1570564160734,11.2437284645034,11.0861429219035,11.2200906331134,24893.1465112861,0.0,1.0
2020-05-04,13.91,13.94,13.73,13.86,42615,10.9600744878236,10.9837123192135,10.8182474994836,10.9206781021736,54084.9107055394,0.0,1.0
2020-05-05,14.0,14.13,13.97,14.13,33331,11.0309879819935,11.1334185846834,11.0073501506035,11.1334185846834,42302.1039241193,0.0,1.0
2020-05-06,13.86,13.99,13.86,13.89,12007,10.9206781021736,11.0231087048635,10.9206781021736,10.9443159335636,15238.7075640364,0.0,1.0
2020-05-07,14.08,14.24,14.0,14.08,436992,11.0940221990335,11.2200906331134,11.0309879819935,11.0940221990335,554609.252587941,0.0,1.0
2020-05-08,14.33,14.39,14.28,14.32,32819,11.2910041272834,11.3382797900633,11.2516077416334,11.2831248501534,41652.2981214384,0.0,1.0
2020-05-11,14.16,14.25,14.07,14.22,21248,11.1570564160734,11.2279699102434,11.0861429219035,11.2043320788534,26966.9408112475,0.0,1.0
2020-05-12,13.91,14.22,13.82,14.16,20041,10.9600744878236,11.2043320788534,10.8891609936536,11.1570564160734,25435.0743975059,0.0,1.0
2020-05-13,13.82,14.02,13.7,13.89,87184,10.8891609936536,11.0467465362535,10.7946096680936,10.9443159335636,110649.744337716,0.0,1.0
2020-05-14,13.52,13.54,13.29,13.41,24704,10.6527826797537,10.6685412340137,10.4715593057638,10.5661106313238,31353.1299793419,0.0,1.0
2020-05-15,13.61,13.66,13.52,13.55,11529,10.7236961739237,10.7630925595737,10.6527826797537,10.6764205111437,14632.0529279401,0.0,1.0
2020-05-18,14.16,14.26,13.98,14.08,25016,11.1570564160734,11.2358491873734,11.0152294277335,11.0940221990335,31749.1053903504,0.0,1.0
2020-05-19,13.51,13.7,13.5,13.65,23662,10.6449034026237,10.7946096680936,10.6370241254937,10.7552132824437,30030.6736387301,0.0,1.0
2020-05-20,13.83,13.92,13.8,13.8,17482,10.8970402707836,10.9679537649535,10.8734024393936,10.8734024393936,22187.3145360611,0.0,1.0
2020-05-21,13.57,13.79,13.54,13.7,26738,10.6921790654037,10.8655231622636,10.6685412340137,10.7946096680936,33934.5850626474,0.0,1.0
2020-05-22,13.65,13.76,13.56,13.76,8964,10.7552132824437,10.8418853308736,10.6842997882737,10.8418853308736,11376.678154745,0.0,1.0
2020-05-26,14.25,14.37,14.21,14.21,37059,11.2279699102434,11.3225212358033,11.1964528017234,11.1964528017234,47033.5024248878,0.0,1.0
2020-05-27,14.63,14.63,14.42,14.48,31966,11.5273824411832,11.5273824411832,11.3619176214533,11.4091932842333,40569.711500957,0.0,1.0
2020-05-28,14.68,14.87,14.6,14.7,42681,11.5667788268332,11.7164850923031,11.5037446097932,11.5825373810932,54168.6747347914,0.0,1.0
2020-05-29,14.68,14.68,14.47,14.58,18730,11.5667788268332,11.5667788268332,11.4013140071033,11.4879860555332,23771.2161800952,0.0,1.0
2020-06-01,14.87,14.97,14.73,14.73,40105,11.7164850923031,11.7952778636031,11.6061752124832,11.6061752124832,50899.3392900544,0.0,1.0
2020-06-02,15.27,15.33,15.15,15.15,26044,12.0316561775029,12.0789318402829,11.937104851943,11.937104851943,33053.7936035452,0.0,1.0
2020-06-03,15.73,15.73,15.43,15.49,137840,12.3941029254827,12.3941029254827,12.1577246115828,12.2050002743628,174939.905940434,0.0,1.0
2020-06-04,15.84,15.94,15.71,15.71,17558,12.4807749739127,12.5595677452126,12.3783443712227,12.3783443712227,22283.7700848964,0.0,1.0
2020-06-05,16.33,16.54,16.26,16.31,416653,12.8668595532824,13.0323243730123,12.8117046133725,12.8511009990224,528795.970906846,0.0,1.0
2020-06-08,16.79,16.84,16.55,16.72,49988,13.2293063012622,13.2687026869122,13.0402036501423,13.1741513613522,63442.3680945329,0.0,1.0
2020-06-09,16.26,16.35,16.15,16.26,30923,12.8117046133725,12.8826181075424,12.7250325649425,12.8117046133725,39245.9860083867,0.0,1.0
2020-06-10,15.99,16.1,15.87,16.1,37276,12.5989641308626,12.6856361792925,12.5044128053026,12.6856361792925,47308.908399852,0.0,1.0
2020-06-11,14.87,15.41,14.84,15.25,17017,11.7164850923031,12.1419660573229,11.6928472609131,12.0158976232429,21597.1588754234,0.0,1.0
2020-06-12,15.36,15.59,15.13,15.5,31085,12.1025696716729,12.2837930456628,11.921346297683,12.2128795514928,39451.5886256411,0.0,1.0
2020-06-15,15.35,15.42,14.89,14.93,12530,12.0946903945429,12.1498453344529,11.7322436465631,11.7637607550831,15902.4740382591,0.0,1.0
2020-06-16,15.52,15.77,15.45,15.73,25613,12.2286381057528,12.4256200340027,12.1734831658428,12.3941029254827,32506.7891094917,0.0,1.0
2020-06-17,15.38,15.48,15.35,15.45,7124,12.1183282259329,12.1971209972328,12.0946903945429,12.1734831658428,9041.43855136134,0.0,1.0
2020-06-18,15.35,15.35,15.22,15.32,135758,12.0946903945429,12.0946903945429,11.9922597918529,12.0710525631529,172297.531563127,0.0,1.0
2020-06-19,15.08,15.48,15.04,15.44,15023,11.881949912033,12.1971209972328,11.850432803513,12.1656038887128,19066.4698704523,0.0,1.0
2020-06-22,15.17,15.19,15.04,15.04,10613,11.952863406203,11.968621960463,11.850432803513,11.850432803513,13469.5097340817,0.0,1.0
2020-06-23,15.27,15.47,15.19,15.39,9514,12.0316561775029,12.1892417201028,11.968621960463,12.1262075030629,12074.7117318434,0.0,1.0
2020-06-24,14.84,15.02,14.78,15.02,15342,11.6928472609131,11.834674249253,11.6455715981331,11.834674249253,19471.3293451693,0.0,1.0
2020-06-25,15.0,15.01,14.72,14.72,15928,11.818915694993,11.826794972123,11.5982959353532,11.5982959353532,20215.0523927687,0.0,1.0
2020-06-26,14.76,15.0,14.76,14.98,12030,11.6298130438732,11.818915694993,11.6298130438732,11.8031571407331,15267.8980590787,0.0,1.0
2020-06-29,14.9,14.95,14.82,14.82,6714,11.7401229236931,11.7795193093431,11.6770887066531,11.6770887066531,8521.08624843348,0.0,1.0
2020-06-30,14.94,14.99,14.75,14.81,5896,11.7716400322131,11.8110364178631,11.6219337667432,11.6692094295231,7482.91994649445,0.0,1.0
2020-07-01,15.03,15.08,14.87,14.87,353006,11.842553526383,11.881949912033,11.7164850923031,11.7164850923031,448018.256213065,0.0,1.0
2020-07-02,15.16,15.37,15.13,15.33,21600,11.944984129073,12.1104489488029,11.921346297683,12.0789318402829,27413.6823005903,0.0,1.0
2020-07-06,15.62,15.68,15.51,15.67,126365,12.3074308770528,12.3547065398327,12.2207588286228,12.3468272627027,160376.387218245,0.0,1.0
2020-07-07,15.32,15.46,15.3,15.38,15950,12.0710525631529,12.1813624429728,12.0552940088929,12.1183282259329,20242.9737358526,0.0,1.0
2020-07-08,15.39,15.45,15.26,15.26,12727,12.1262075030629,12.1734831658428,12.0237769003729,12.0237769003729,16152.4969740561,0.0,1.0
2020-07-09,15.28,15.53,15.18,15.53,7800,12.0395354546329,12.2365173828828,11.960742683333,12.2365173828828,9899.38527521318,0.0,1.0
2020-07-10,15.27,15.35,15.18,15.18,9531,12.0316561775029,12.0946903945429,11.960742683333,11.960742683333,12096.2873151355,0.0,1.0
2020-07-13,15.24,15.56,15.2,15.54,17300,12.0080183461129,12.2601552142728,11.976501237593,12.2443966600128,21956.3288796395,0.0,1.0
2020-07-14,15.62,15.62,15.37,15.37,22718,12.3074308770528,12.3074308770528,12.1104489488029,12.1104489488029,28832.5941900374,0.0,1.0
2020-07-15,15.68,15.86,15.68,15.81,69002,12.3547065398327,12.4965335281726,12.3547065398327,12.4571371425227,87574.0234308027,0.0,1.0
2020-07-16,15.64,15.77,15.62,15.64,8500,12.3231894313128,12.4256200340027,12.3074308770528,12.3231894313128,10787.7916460656,0.0,1.0
2020-07-17,15.7,15.71,15.58,15.58,127503,12.3704650940927,12.3783443712227,12.2759137685328,12.2759137685328,161820.68214686,0.0,1.0
2020-07-20,15.65,15.72,15.55,15.6,14520,12.3310687084427,12.3862236483527,12.2522759371428,12.2916723227928,18428.0864353969,0.0,1.0
2020-07-21,15.93,15.94,15.84,15.84,8959,12.5516884680826,12.5595677452126,12.4807749739127,12.4807749739127,11370.3323949532,0.0,1.0
2020-07-22,15.9542,15.9899,15.89,15.9,4525,12.5707563187372,12.5988853380913,12.5201713595626,12.5280506366926,5742.912611582,0.0,1.0
2020-07-23,15.65,15.85,15.65,15.78,32564,12.3310687084427,12.4886542510427,12.3310687084427,12.4334993111327,41328.6643720568,0.0,1.0
2020-07-24,15.59,15.66,15.51,15.57,23262,12.2837930456628,12.3389479855727,12.2207588286228,12.2680344914028,29523.0128553857,0.0,1.0
2020-07-27,15.69,15.72,15.5814,15.65,11163,12.3625858169627,12.3862236483527,12.277016867331,12.3310687084427,14167.5433111801,0.0,1.0
2020-07-28,15.5,15.6,15.5,15.6,13124,12.2128795514928,12.2916723227928,12.2128795514928,12.2916723227928,16656.3503015254,0.0,1.0
2020-07-29,15.49,15.54,15.37,15.44,15917,12.2050002743628,12.2443966600128,12.1104489488029,12.1656038887128,20201.0917212267,0.0,1.0
2020-07-30,15.3,15.3,14.9586,15.14,13312,12.0552940088929,12.0552940088929,11.7862954876749,11.929225574813,16894.9508696972,0.0,1.0
2020-07-31,14.846,15.21,14.7779,15.21,27380,11.6975748271911,11.9843805147229,11.6439169499358,11.9843805147229,34749.380619915,0.0,1.0
2020-08-03,15.04,15.1011,14.995,15.02,64219,11.850432803513,11.8985751867773,11.814976056428,11.834674249253,81503.6696139636,0.0,1.0
2020-08-04,15.47,15.48,15.23,15.23,16218,12.1892417201028,12.1971209972328,12.0001390689829,12.0001390689829,20583.1064606933,0.0,1.0
2020-08-05,15.64,15.78,15.56,15.78,15275,12.3231894313128,12.4334993111327,12.2601552142728,12.4334993111327,19386.2961639591,0.0,1.0
2020-08-06,15.49,15.53,15.3704,15.48,23471,12.2050002743628,12.2365173828828,12.1107641198881,12.1971209972328,29788.2656146832,0.0,1.0
2020-08-07,15.4,15.43,15.28,15.28,14831,12.1340867801929,12.1577246115828,12.0395354546329,12.0395354546329,18822.7926944469,0.0,1.0
2020-08-10,15.55,15.585,15.45,15.49,5185,12.2522759371428,12.2798534070978,12.1734831658428,12.2050002743628,6580.55290410003,0.0,1.0
2020-08-11,15.68,15.9265,15.6568,15.86,68519,12.3547065398327,12.5489307210871,12.3364266168911,12.4965335281726,86961.0230349145,0.0,1.0
2020-08-12,15.9478,16.135,15.845,16.01,295213,12.565713581374,12.7132136492475,12.4847146124777,12.6147226851226,374670.157083527,0.0,1.0
2020-08-13,15.78,15.955,15.757,15.9,15164,12.4334993111327,12.5713866609076,12.4153769737337,12.5280506366926,19245.4202965811,0.0,1.0
2020-08-14,15.69,15.7,15.65,15.685,31499,12.3625858169627,12.3704650940927,12.3310687084427,12.3586461783977,39977.0175364026,0.0,1.0
2020-08-17,15.6101,15.68,15.595,15.66,3654,12.2996303926941,12.3547065398327,12.2877326842278,12.3389479855727,4637.48125584985,0.0,1.0
2020-08-18,15.59,15.75,15.57,15.69,31679,12.2837930456628,12.4098614797427,12.2680344914028,12.3625858169627,40205.4648889074,0.0,1.0
2020-08-19,15.4305,15.595,15.4305,15.57,9698,12.1581185754393,12.2877326842278,12.1581185754393,12.2680344914028,12308.2356921818,0.0,1.0
2020-08-20,15.445,15.45,15.36,15.36,4603,12.1695435272778,12.1734831658428,12.1025696716729,12.1025696716729,5841.90646433415,0.0,1.0
2020-08-21,15.27,15.27,15.18,15.22,2647,12.0316561775029,12.0316561775029,11.960742683333,11.9922597918529,3359.44523378068,0.0,1.0
2020-08-24,15.575,15.61,15.54,15.54,10174,12.2719741299678,12.2995515999228,12.2443966600128,12.2443966600128,12912.3520243614,0.0,1.0
2020-08-25,15.59,15.73,15.5001,15.73,13586,12.2837930456628,12.3941029254827,12.2129583442641,12.3941029254827,17242.6985062879,0.0,1.0
2020-08-26,15.65,15.68,15.6,15.61,10718,12.3310687084427,12.3547065398327,12.2916723227928,12.2995515999228,13602.7706897096,0.0,1.0
2020-08-27,15.5049,15.64,15.47,15.64,30736,12.2167403972865,12.3231894313128,12.1892417201028,12.3231894313128,39008.6545921734,0.0,1.0
2020-08-28,15.8052,15.848,15.745,15.76,18305,12.4533550895003,12.4870783956167,12.4059218411777,12.4177407568727,23231.8265977919,0.0,1.0
2020-08-31,15.58,15.81,15.58,15.8,35801,12.2759137685328,12.4571371425227,12.2759137685328,12.4492578653927,45436.90926127,0.0,1.0
2020-09-01,15.5651,15.6439,15.53,15.6,6114,12.2641736456091,12.3262623493934,12.2365173828828,12.2916723227928,7759.59507341708,0.0,1.0
2020-09-02,15.58,15.61,15.4308,15.46,38777,12.2759137685328,12.2995515999228,12.1583549537532,12.1813624429728,49213.9054893513,0.0,1.0
2020-09-03,15.376,15.685,15.3497,15.6,25073,12.1151765150809,12.3586461783977,12.094454016229,12.2916723227928,31821.4470519768,0.0,1.0
2020-09-04,15.58,15.67,15.3368,15.57,14799,12.2759137685328,12.3468272627027,12.0842897487313,12.2680344914028,18782.1798317794,0.0,1.0
2020-09-08,15.34,15.45,15.32,15.39,46166,12.0868111174129,12.1734831658428,12.0710525631529,12.1262075030629,58591.6693096783,0.0,1.0
2020-09-09,15.6463,15.6856,15.62,15.62,11182,12.3281533759046,12.3591189350255,12.3074308770528,12.3074308770528,14191.657198389,0.0,1.0
2020-09-10,15.4972,15.85,15.4972,15.85,14673,12.2106733538964,12.4886542510427,12.2106733538964,12.4886542510427,18622.266685026,0.0,1.0
2020-09-11,15.56,15.58,15.461,15.48,103697,12.2601552142728,12.2759137685328,12.1821503706858,12.1971209972328,131607.250626126,0.0,1.0
2020-09-14,15.645,15.73,15.56,15.64,49582,12.3271290698777,12.3941029254827,12.2601552142728,12.3231894313128,62927.0923994386,0.0,1.0
2020-09-15,15.65,15.7,15.58,15.7,27695,12.3310687084427,12.3704650940927,12.2759137685328,12.3704650940927,35149.1634867987,0.0,1.0
2020-09-16,15.6378,15.7238,15.58,15.6,6784,12.3214559903442,12.3892177736621,12.2759137685328,12.2916723227928,8609.9268855187,0.0,1.0
2020-09-17,15.6354,15.67,15.45,15.53,14517,12.319564963833,12.3468272627027,12.1734831658428,12.2365173828828,18424.2789795217,0.0,1.0
2020-09-18,15.3083,15.42,15.3,15.42,15922,12.0618338089108,12.1498453344529,12.0552940088929,12.1498453344529,20207.4374810185,0.0,1.0
2020-09-21,14.78,14.93,14.6337,14.89,21421,11.6455715981331,11.7637607550831,11.5302977737213,11.7322436465631,27186.5041000439,0.0,1.0
2020-09-22,14.735,14.93,14.648,14.88,6012,11.6101148510482,11.7637607550831,11.5415651400172,11.7243643694331,7630.14157366428,0.0,1.0
2020-09-23,14.4047,14.75,14.38,14.72,17532,11.3498623274444,11.6219337667432,11.3304005129333,11.5982959353532,22250.7721339792,0.0,1.0
2020-09-24,14.4,14.5,14.28,14.41,9218,11.3461590671933,11.4249518384933,11.2516077416334,11.3540383443233,11699.0427521686,0.0,1.0
2020-09-25,14.43,14.4683,14.26,14.32,14141,11.3697968985833,11.3999745299912,11.2358491873734,11.2831248501534,17947.0778431782,0.0,1.0
2020-09-28,14.615,14.67,14.58,14.61,10556,11.5155635254882,11.5588995497032,11.4879860555332,11.5116238869232,13397.1680724552,0.0,1.0
2020-09-29,14.5943,14.61,14.51,14.61,3481,11.4992534218291,11.5116238869232,11.4328311156233,11.5116238869232,4417.91796705348,0.0,1.0
2020-09-30,14.63,14.75,14.5693,14.61,22724,11.5273824411832,11.6219337667432,11.4795552290041,11.5116238869232,28840.2091017878,0.0,1.0
2020-10-01,14.62,14.64,14.52,14.62,27563,11.5195031640532,11.5352617183132,11.4407103927533,11.5195031640532,34981.635428295,0.0,1.0
2020-10-02,14.6288,14.69,14.5195,14.5195,58831,11.5264369279276,11.5746581039632,11.4403164288968,11.4403164288968,74665.4788623163,0.0,1.0
2020-10-05,15.03,15.03,14.9,14.9,18294,11.842553526383,11.842553526383,11.7401229236931,11.7401229236931,23217.86592625,0.0,1.0
2020-10-06,15.0951,15.4,15.08,15.34,12779,11.8938476204993,12.1340867801929,11.881949912033,12.0868111174129,16218.4928758909,0.0,1.0
2020-10-07,15.2993,15.33,15.202,15.32,9984,12.0547424594938,12.0789318402829,11.978077093019,12.0710525631529,12671.2131522729,0.0,1.0
2020-10-08,15.55,15.56,15.4,15.4,13737,12.2522759371428,12.2601552142728,12.1340867801929,12.1340867801929,17434.3404520004,0.0,1.0
2020-10-09,15.53,15.64,15.49,15.64,332570,12.2365173828828,12.3231894313128,12.2050002743628,12.3231894313128,422081.866792006,0.0,1.0
2020-10-12,15.57,15.65,15.57,15.58,7387,12.2680344914028,12.3310687084427,12.2680344914028,12.2759137685328,9375.2255164102,0.0,1.0
2020-10-13,15.375,15.47,15.3326,15.47,10037,12.1143885873679,12.1892417201028,12.0809804523367,12.1892417201028,12738.4782060659,0.0,1.0
2020-10-14,15.4284,15.53,15.4,15.53,5175,12.156463927242,12.2365173828828,12.1340867801929,12.2365173828828,6567.86138451646,0.0,1.0
2020-10-15,15.1538,15.2087,15.1427,15.1427,1192,11.9400989772524,11.983356208696,11.9313529796381,11.9313529796381,1512.82913436591,0.0,1.0
2020-10-16,15.302,15.3239,15.18,15.25,14099,12.0568698643189,12.0741254812336,11.960742683333,12.0158976232429,17893.773460927,0.0,1.0
2020-10-19,15.26,15.45,15.2462,15.43,29817,12.0237769003729,12.1734831658428,12.0129034979335,12.1577246115828,37842.30394244,0.0,1.0
2020-10-20,15.5,15.56,15.47,15.48,29861,12.2128795514928,12.2601552142728,12.1892417201028,12.1971209972328,37898.1466286078,0.0,1.0
2020-10-21,15.28,15.42,15.26,15.31,26604,12.0395354546329,12.1498453344529,12.0237769003729,12.0631732860229,33764.5187002271,0.0,1.0
2020-10-22,15.25,15.29,15.15,15.15,12398,12.0158976232429,12.0474147317629,11.937104851943,11.937104851943,15734.9459797555,0.0,1.0
2020-10-23,15.45,15.4754,15.3928,15.42,9542,12.1734831658428,12.193496529753,12.1284137006593,12.1498453344529,12110.2479866775,0.0,1.0
2020-10-26,15.05,15.21,14.95,15.21,39153,11.858312080643,11.9843805147229,11.7795193093431,11.9843805147229,49691.1066256951,0.0,1.0
2020-10-27,14.74,14.97,14.73,14.97,4916,11.6140544896132,11.7952778636031,11.6061752124832,11.7952778636031,6239.151027301,0.0,1.0
2020-10-28,14.2905,14.44,14.263,14.4,5035,11.2598809826199,11.3776761757133,11.2382129705124,11.3461590671933,6390.18011034592,0.0,1.0
2020-10-29,14.1838,14.21,13.97,14.07,20159,11.1758090956428,11.1964528017234,11.0073501506035,11.0861429219035,25584.8343285927,0.0,1.0
2020-10-30,14.24,14.25,14.182,14.25,7487,11.2200906331134,11.2279699102434,11.1743908257594,11.2279699102434,9502.14071224628,0.0,1.0
2020-11-02,14.41,14.52,14.36,14.45,39518,11.3540383443233,11.4407103927533,11.3146419586733,11.3855554528433,50154.3470904968,0.0,1.0
2020-11-03,14.95,14.99,14.86,14.92,6603,11.7795193093431,11.8110364178631,11.7086058151731,11.7558814779531,8380.21038105544,0.0,1.0
2020-11-04,14.91,14.99,14.88,14.92,16403,11.7480022008231,11.8110364178631,11.7243643694331,11.7558814779531,20817.8995729899,0.0,1.0
2020-11-05,15.266,15.4234,15.25,15.32,12970,12.0285044666509,12.152524288677,12.0158976232429,12.0710525631529,16460.9008999378,0.0,1.0
2020-11-06,15.23,15.4,15.21,15.33,11287,12.0001390689829,12.1340867801929,11.9843805147229,12.0789318402829,14324.9181540169,0.0,1.0
2020-11-09,16.26,16.61,16.25,16.49,55108,12.8117046133725,13.0874793129223,12.8038253362425,12.9929279873624,69940.4261213392,0.0,1.0
2020-11-10,16.72,16.82,16.535,16.55,13319,13.1741513613522,13.2529441326522,13.0283847344473,13.0402036501423,16903.8349334057,0.0,1.0
2020-11-11,16.79,16.84,16.7,16.72,16376,13.2293063012622,13.2687026869122,13.1583928070923,13.1741513613522,20783.6324701142,0.0,1.0
2020-11-12,16.6102,16.78,16.58,16.69,4105,13.0876368984649,13.2214270241322,13.0638414815323,13.1505135299623,5209.86878907052,0.0,1.0
2020-11-13,16.945,17.04,16.83,16.83,24381,13.3514350967771,13.4262882295121,13.2608234097822,13.2608234097822,30943.1938967914,0.0,1.0
2020-11-16,17.51,17.54,17.3,17.3,34311,13.7966142546219,13.8202520860119,13.631149434892,13.631149434892,43545.8728433127,0.0,1.0
2020-11-17,17.5,17.59,17.3701,17.43,35348,13.7887349774919,13.8596484716618,13.6863831675732,13.7335800375819,44861.9834241327,0.0,1.0
2020-11-18,17.56,17.69,17.5,17.65,11152,13.8360106402719,13.9384412429618,13.7887349774919,13.9069241344418,14153.5826396381,0.0,1.0
2020-11-19,17.67,17.67,17.5,17.55,14518,13.9226826887018,13.9226826887018,13.7887349774919,13.8281313631419,18425.5481314801,0.0,1.0
2020-11-20,17.64,17.7,17.635,17.7,3510,13.8990448573118,13.9463205200918,13.8951052187468,13.9463205200918,4454.72337384593,0.0,1.0
2020-11-23,17.8,17.9584,17.77,17.88,52368,14.0251132913917,14.1499210411309,14.0014754600018,14.0881475084317,66462.9497554314,0.0,1.0
2020-11-24,18.28,18.29,17.95,17.99,31439,14.4033185936315,14.4111978707615,14.1433024483417,14.1748195568617,39900.868418901,0.0,1.0
2020-11-25,18.33,18.4399,18.27,18.27,15010,14.4427149792815,14.5293082349402,14.3954393165015,14.3954393165015,19049.9708949936,0.0,1.0
2020-11-27,18.51,18.6,18.45,18.48,27438,14.5845419676214,14.6554554617914,14.5372663048414,14.5609041362314,34822.9914334999,0.0,1.0
2020-11-30,18.07,18.49,18.02,18.49,75691,14.2378537739016,14.5687834133614,14.1984573882516,14.5687834133614,96063.3808802771,0.0,1.0
2020-12-01,18.71,18.71,18.5,18.51,135057,14.7421275102213,14.7421275102213,14.5766626904914,14.5845419676214,171407.856040316,0.0,1.0
2020-12-02,18.81,18.82,18.62,18.62,48480,14.8209202815213,14.8287995586513,14.6712140160514,14.6712140160514,61528.4869413249,0.0,1.0
2020-12-03,18.87,18.9799,18.821,18.86,21153,14.8681959443013,14.9547891999599,14.8295874863643,14.8603166671713,26846.371375203,0.0,1.0
2020-12-04,19.1221,19.2299,19.05,19.09,28780,15.0668325207484,15.1517711282098,15.0100229326412,15.0415400411611,36526.19336162,0.0,1.0
2020-12-07,19.01,19.115,19.0,19.1,5818,14.9785058241212,15.0612382339861,14.9706265469912,15.0494193182911,7383.92609374233,0.0,1.0
2020-12-08,19.07,19.08,18.98,18.99,5756,15.0257814869012,15.0336607640312,14.9548679927312,14.9627472698612,7305.23867232396,0.0,1.0
2020-12-09,19.1,19.34,19.08,19.2399,11679,15.0494193182911,15.238521969411,15.0336607640312,15.1596504053398,14822.4257216942,0.0,1.0
2020-12-10,19.17,19.17,18.9,18.9,24455,15.1045742582011,15.1045742582011,14.8918337756912,14.8918337756912,31037.11114171,0.0,1.0
2020-12-11,18.9,18.92,18.84,18.84,7765,14.8918337756912,14.9075923299512,14.8445581129113,14.8445581129113,9854.96495667057,0.0,1.0
2020-12-14,18.892,19.03,18.89,19.03,16315,15.0384608196587,15.1483119520488,15.0368687742618,15.1483119520488,20495.6467085436,0.194092,1.0
2020-12-15,19.28,19.32,19.1201,19.19,38822,15.3473176266685,15.3791585346076,15.2200335971817,15.2756755838054,48769.9660753341,0.0,1.0
2020-12-16,19.44,19.4436,19.297,19.38,12817,15.4746812584251,15.4775469401396,15.3608500125426,15.4269198965163,16101.2996545144,0.0,1.0
2020-12-17,19.56,19.56,19.49,19.55,17264,15.5702039822425,15.5702039822425,15.514482393349,15.5622437552577,21687.8237680843,0.0,1.0
2020-12-18,19.41,19.549,19.3817,19.54,9597,15.4508005774707,15.5614477325592,15.4282731351037,15.5542835282729,12056.1888729324,0.0,1.0
2020-12-21,19.1738,19.2173,18.85,18.86,12273,15.26278001609,15.2974070034739,15.0050278663226,15.0129880933074,15417.9020566323,0.0,1.0
2020-12-22,19.34,19.34,19.27,19.33,18997,15.3950789885772,15.3950789885772,15.3393573996837,15.3871187615924,23864.8973657494,0.0,1.0
2020-12-23,19.5187,19.58,19.445,19.45,8271,15.5373282447953,15.5861244362121,15.4786613719174,15.4826414854098,10390.4072280946,0.0,1.0
2020-12-24,19.5223,19.58,19.52,19.55,1730,15.5401939265098,15.5861244362121,15.5383630743033,15.5622437552577,2173.30486091207,0.0,1.0
2020-12-28,19.84,19.8575,19.7517,19.82,9119,15.7930903378165,15.8070207350399,15.7228015335408,15.7771698838469,11455.7034836168,0.0,1.0
2020-12-29,19.94,20.1,19.86,20.03,45949,15.8726926076644,16.000056239421,15.8090107917861,15.9443346505275,57723.2283549412,0.0,1.0
2020-12-30,20.08,20.17,20.08,20.1,13785,15.9841357854514,16.0557778283145,15.9841357854514,16.000056239421,17317.3453801577,0.0,1.0
2020-12-31,19.83,19.92,19.71,19.8408,134558,15.7851301108317,15.8567721536948,15.6896073870143,15.7937271559753,169037.893337923,0.0,1.0
2021-01-04,20.05,20.49,19.99,20.47,39666,15.960255104497,16.3105050918276,15.9124937425883,16.2945846378581,49830.2373485192,0.0,1.0
2021-01-05,20.34,20.39,20.12,20.12,13241,16.1911016870558,16.2309028219798,16.0159766933905,16.0159766933905,16633.9477822756,0.0,1.0
2021-01-06,20.82,20.87,20.6,20.6,13210,16.5731925823256,16.6129937172495,16.3980675886603,16.3980675886603,16595.0041691609,0.0,1.0
2021-01-07,21.17,21.25,20.93,20.99,24858,16.8518005267931,16.9154823426714,16.6607550791582,16.708516441067,31227.7527355793,0.0,1.0
2021-01-08,21.22,21.35,21.095,21.21,27962,16.8916016617171,16.9950846125193,16.7920988244072,16.8836414347323,35127.1390293775,0.0,1.0
2021-01-11,21.13,21.175,21.06,21.06,41315,16.819959618854,16.8557806402855,16.7642380299605,16.7642380299605,51901.7863170993,0.0,1.0
2021-01-12,21.2307,21.2307,21.06,21.06,16650,16.9001191045908,16.9001191045908,16.7642380299605,16.7642380299605,20916.4889792982,0.0,1.0
2021-01-13,21.2,21.2499,21.11,21.23,6137,16.8756812077475,16.9154027404016,16.8040391648844,16.8995618887018,7709.57915110828,0.0,1.0
2021-01-14,21.3201,21.43,21.3201,21.37,3452,16.9712835338348,17.0587664283976,16.9712835338348,17.0110050664889,4336.55975714938,0.0,1.0
2021-01-15,20.935,21.14,20.85,21.01,48687,16.6647351926506,16.8279198458388,16.59707326328,16.7244368950365,61162.8287648705,0.0,1.0
2021-01-19,21.46,21.53,21.385,21.5,19830,17.0826471093519,17.1383686982454,17.022945406966,17.1144880172911,24911.3499375066,0.0,1.0
2021-01-20,21.64,21.64,21.5473,21.58,16194,17.2259311950781,17.2259311950781,17.1521398909291,17.1781698331694,20343.6409928381,0.0,1.0
2021-01-21,21.7579,21.7988,21.57,21.78,11954,17.3197822712287,17.3523395995965,17.1702096061846,17.3373743728651,15017.1597152271,0.0,1.0
2021-01-22,21.5899,21.595,21.415,21.51,15428,17.1860504578843,17.1901101736466,17.0468260879204,17.1224482442759,19381.356875232,0.0,1.0
2021-01-25,21.15,21.2298,20.94,21.21,119670,16.8358800728235,16.8994026841622,16.668715306143,16.8836414347323,150334.909078236,0.0,1.0
2021-01-26,21.28,21.342,21.16,21.33,84932,16.9393630236258,16.9887164309315,16.8438402998083,16.9791641585497,106695.449969355,0.0,1.0
2021-01-27,20.62,20.91,20.41,20.7,10896,16.4139880426299,16.6448346251887,16.2468232759493,16.4776698585082,13688.051886993,0.0,1.0
2021-01-28,20.78,20.975,20.78,20.89,7217,16.5413516743865,16.6965761005898,16.5413516743865,16.6289141712191,9066.32438219788,0.0,1.0
2021-01-29,20.74,20.86,20.581,20.86,56829,16.5095107664473,16.6050334902647,16.3829431573892,16.6050334902647,71391.1803125848,0.0,1.0
2021-02-01,20.92,21.0014,20.88,20.99,18182,16.6527948521735,16.7175910998296,16.6209539442343,16.708516441067,22841.0572145104,0.0,1.0
2021-02-02,21.13,21.14,20.95,21.14,19586,16.819959618854,16.8279198458388,16.6766755331278,16.8279198458388,24604.826014927,0.0,1.0
2021-02-03,21.25,21.25,21.12,21.17,7959,16.9154823426714,16.9154823426714,16.8119993918692,16.8518005267931,9998.45860577985,0.0,1.0
2021-02-04,21.16,21.25,21.15,21.1576,9819,16.8438402998083,16.9154823426714,16.8358800728235,16.841929845332,12335.0753926564,0.0,1.0
2021-02-05,21.44,21.52,21.37,21.39,13172,17.0667266553824,17.1304084712607,17.0110050664889,17.0269255204584,16547.2668369559,0.0,1.0
2021-02-08,21.59,21.6308,21.4701,21.53,20363,17.1861300601542,17.2186077862521,17.0906869386066,17.1383686982454,25580.9288339609,0.0,1.0
2021-02-09,21.53,21.5477,21.3012,21.39,8639,17.1383686982454,17.1524583000085,16.9562387048335,17.0269255204584,10852.7056031326,0.0,1.0
2021-02-10,21.347,21.51,21.34,21.5,64394,16.9926965444238,17.1224482442759,16.9871243855345,17.1144880172911,80894.6781581341,0.0,1.0
2021-02-11,21.343,21.43,21.33,21.43,6703,16.9895124536299,17.0587664283976,16.9791641585497,17.0587664283976,8420.61415184601,0.0,1.0
2021-02-12,21.19,21.22,20.95,21.06,18441,16.8677209807627,16.8916016617171,16.6766755331278,16.7642380299605,23166.4248208551,0.0,1.0
2021-02-16,21.55,21.5799,21.4,21.48,29649,17.154289152215,17.1780902308995,17.0348857474432,17.0985675633215,37246.4253301629,0.0,1.0
2021-02-17,21.41,21.44,21.2117,21.29,17262,17.042845974428,17.0667266553824,16.8849946733197,16.9473232506106,21685.3112769156,0.0,1.0
2021-02-18,21.1451,21.192,21.03,21.18,29431,16.831979561601,16.8693130261597,16.7403573490061,16.8597607537779,36972.5637927763,0.0,1.0
2021-02-19,21.3,21.38,21.27,21.34,28110,16.9552834775954,17.0189652934736,16.931402796641,16.9871243855345,35313.0633758601,0.0,1.0
2021-02-22,21.3663,21.48,21.27,21.32,58184,17.0080597825045,17.0985675633215,16.931402796641,16.9712039315649,73093.3930793685,0.0,1.0
2021-02-23,21.53,21.57,21.282,21.4,6399,17.1383686982454,17.1702096061846,16.9409550690227,17.0348857474432,8038.71549420598,0.0,1.0
2021-02-24,21.865,21.87,21.704,21.72,13943,17.4050363022358,17.4090164157282,17.2768766477807,17.2896130109564,17515.8321824838,0.0,1.0
2021-02-25,21.6,21.95,21.6,21.9,25105,17.1940902871389,17.4726982316065,17.1940902871389,17.4328970966825,31538.0453949119,0.0,1.0
2021-02-26,21.25,21.3623,21.21,21.36,60080,16.9154823426714,17.0048756917106,16.8836414347323,17.0030448395041,75475.2347072815,0.0,1.0
2021-03-01,21.6506,21.69,21.4638,21.55,105472,17.234369035682,17.265732330002,17.0856719956062,17.154289152215,132498.734271744,0.0,1.0
2021-03-02,21.8201,21.9099,21.63,21.71,18747,17.3692948830741,17.4407777213975,17.2179709680933,17.2816527839716,23550.8359696639,0.0,1.0
2021-03-03,21.6849,21.75,21.66,21.7,2620,17.2616726142398,17.3134936919107,17.2418516490477,17.2736925569868,3291.36343097665,0.0,1.0
2021-03-04,21.455,21.73,21.255,21.56,41124,17.0786669958595,17.2975732379412,16.9194624561638,17.1622493791998,51661.8434104902,0.0,1.0
2021-03-05,21.71,21.75,21.5191,21.68,81625,17.2816527839716,17.3134936919107,17.129692050832,17.2577721030172,102541.045821935,0.0,1.0
2021-03-08,21.65,21.7325,21.55,21.55,23455,17.2338914220629,17.2995632946874,17.154289152215,17.154289152215,29465.2401807471,0.0,1.0
2021-03-09,21.85,21.8886,21.726,21.8886,3745,17.3930959617586,17.4238224379199,17.2943891471473,17.4238224379199,4704.63971336167,0.0,1.0
2021-03-10,21.9148,22.0,21.848,21.93,6577,17.44467823262,17.5124993665304,17.3915039163617,17.4567777776369,8262.32720821889,0.0,1.0
2021-03-11,22.045,22.09,22.0,22.0,2504,17.548320387962,17.5841414093935,17.5124993665304,17.5124993665304,3145.63894319295,0.0,1.0
2021-03-12,22.27,22.27,21.97,21.97,13542,17.7274254951196,17.7274254951196,17.488618685576,17.488618685576,17012.0777031626,0.0,1.0
2021-03-15,22.2354,22.2354,22.0612,22.18,4196,17.6998831097523,17.6998831097523,17.5612159556773,17.6557834522566,5271.20647190001,0.0,1.0
2021-03-16,22.25,22.3,22.15,22.28,24876,17.7115050411501,17.751306176074,17.6319027713022,17.7353857221044,31250.3651560974,0.0,1.0
2021-03-17,22.2384,22.29,21.97,21.97,10884,17.7022711778477,17.7433459490892,17.488618685576,17.488618685576,13672.9769399809,0.0,1.0
2021-03-18,22.07,22.29,22.05,22.185,2872,17.5682209554239,17.7433459490892,17.5523005014543,17.659763565749,3607.9373182309,0.0,1.0
2021-03-19,21.82,21.9589,21.72,21.76,9979,17.3692152808043,17.4797828336229,17.2896130109564,17.3214539188955,12536.0746861511,0.0,1.0
2021-03-22,21.86,21.89,21.78,21.84,16899,17.4010561887434,17.4249368696978,17.3373743728651,17.3851357347738,21229.2941297994,0.0,1.0
2021-03-23,21.54,21.7796,21.54,21.69,8967,17.1463289252302,17.3370559637857,17.1463289252302,17.265732330002,11264.7541547968,0.0,1.0
2021-03-24,21.68,21.835,21.66,21.7,9947,17.2577721030172,17.3811556212814,17.2418516490477,17.2736925569868,12495.8748274522,0.0,1.0
2021-03-25,21.59,21.59,21.34,21.45,6954,17.1861300601542,17.1861300601542,16.9871243855345,17.0746868823671,8735.93179351588,0.0,1.0
2021-03-26,22.08,22.08,21.82,21.94,8479,17.5761811824087,17.5761811824087,17.3692152808043,17.4647380046217,10651.7063096378,0.0,1.0
2021-03-29,21.89,21.955,21.82,21.9,15468,17.4249368696978,17.4766783450989,17.3692152808043,17.4328970966825,19431.6066986056,0.0,1.0
2021-03-30,21.88,21.93,21.86,21.88,17787,17.416976642713,17.4567777776369,17.4010561887434,17.416976642713,22344.8402086953,0.0,1.0
2021-03-31,21.9425,22.08,21.93,22.0,88611,17.4667280613679,17.5761811824087,17.4567777776369,17.5124993665304,111317.17747415,0.0,1.0
2021-04-01,22.3249,22.3249,22.19,22.19,162413,17.7711271412661,17.7711271412661,17.6637436792414,17.6637436792414,204030.614089776,0.0,1.0
2021-04-05,22.735,22.77,22.5,22.5,20106,18.0975760499122,18.125436844359,17.9105107157697,17.9105107157697,25258.073718785,0.0,1.0
2021-04-06,22.4892,22.53,22.407,22.51,45341,17.9019136706262,17.9343913967241,17.8364806048112,17.9184709427545,56959.4310396611,0.0,1.0
2021-04-07,22.61,22.65,22.51,22.52,35285,17.9980732126024,18.0299141205415,17.9184709427545,17.9264311697393,44326.6254435157,0.0,1.0
2021-04-08,22.56,22.6199,22.404,22.45,14329,17.9582720776785,18.0059538373173,17.8340925367158,17.8707095808458,18000.7429780398,0.0,1.0
2021-04-09,22.58,22.58,22.4457,22.45,4911,17.974192531648,17.974192531648,17.8672866832423,17.8707095808458,6169.42206470472,0.0,1.0
2021-04-12,22.5,22.6,22.45,22.471,13975,17.9105107157697,17.9901129856176,17.8707095808458,17.8874260575139,17556.0320411828,0.0,1.0
2021-04-13,22.6129,22.62,22.5,22.5,21903,18.000381678428,18.0060334395872,17.9105107157697,17.9105107157697,27515.5470338479,0.0,1.0
2021-04-14,22.71,22.75,22.61,22.61,8234,18.0776754824503,18.1095163903894,17.9980732126024,17.9980732126024,10343.9261414739,0.0,1.0
2021-04-15,22.8085,22.81,22.61,22.72,361719,18.1560837182504,18.1572777522981,17.9980732126024,18.085635709435,454407.896522689,0.0,1.0
2021-04-16,23.04,23.05,22.87,22.93,48969,18.3403629729482,18.348323199933,18.2050391142068,18.2528004761156,61517.0900196549,0.0,1.0
2021-04-19,22.973,23.13,22.93,23.04,25162,18.2870294521501,18.4120050158113,18.2528004761156,18.3403629729482,31609.6513932194,0.0,1.0
2021-04-20,22.5976,22.76,22.441,22.76,7399,17.9882025311413,18.1174766173742,17.8635453765595,18.1174766173742,9294.96107854817,0.0,1.0
2021-04-21,22.65,22.65,22.1424,22.27,10801,18.0299141205415,18.0299141205415,17.6258529987938,17.7274254951196,13568.7085564805,0.0,1.0
2021-04-22,22.69,22.79,22.6109,22.78,12934,18.0617550284807,18.1413572983285,17.998789633031,18.1333970713438,16248.2803878824,0.0,1.0
2021-04-23,23.075,23.1,22.84,22.86,26000,18.368223767395,18.3881243348569,18.1811584332525,18.1970788872221,32662.385192898,0.0,1.0
2021-04-26,23.2335,23.2999,23.19,23.19,10345,18.4943933651038,18.5472492722828,18.45976637772,18.45976637772,12995.8605700204,0.0,1.0
2021-04-27,23.3982,23.4213,23.24,23.29,12982,18.6254983035433,18.6438864278781,18.4995675126439,18.5393686475679,16308.5801759309,0.0,1.0
2021-04-28,23.36,23.38,23.24,23.3,8763,18.5950902364614,18.611010690431,18.4995675126439,18.5473288745527,11008.480055591,0.0,1.0
2021-04-29,23.55,23.59,23.33,23.58,13296,18.7463345491723,18.7781754571115,18.571209555507,18.7702152301267,16703.0412894144,0.0,1.0
2021-04-30,23.16,23.27,22.97,23.27,55596,18.4358856967656,18.5234481935983,18.2846413840547,18.5234481935983,69842.229507091,0.0,1.0
2021-05-03,23.33,23.42,23.27,23.27,77111,18.571209555507,18.6428515983701,18.5234481935983,18.5234481935983,96870.3532542141,0.0,1.0
2021-05-04,23.22,23.305,23.12,23.28,9944,18.4836470586744,18.5513089880451,18.4040447888265,18.5314084205831,12492.1060906992,0.0,1.0
2021-05-05,23.62,23.69,23.48,23.48,99000,18.8020561380658,18.8577777269593,18.6906129602788,18.6906129602788,124368.312849881,0.0,1.0
2021-05-06,23.86,23.86,23.62,23.68,16067,18.9931015857007,18.9931015857007,18.8020561380658,18.8498174999745,20184.0978036267,0.0,1.0
2021-05-07,24.085,24.129,23.79,23.79,20124,19.1722066928584,19.2072316915915,18.9373799968072,18.9373799968072,25280.6861393031,0.0,1.0
2021-05-10,24.24,24.49,24.1808,24.48,45837,19.2955902111226,19.4945958857423,19.2484656673727,19.4866356587575,57582.528849495,0.0,1.0
2021-05-11,24.14,24.25,24.0275,24.05,35944,19.2159879412747,19.3035504381074,19.1264353876959,19.1443458984117,45154.4912835973,0.0,1.0
2021-05-12,24.06,24.28,24.0,24.07,9305,19.1523061253964,19.3274311190617,19.1045447634877,19.1602663523812,11689.3651623045,0.0,1.0
2021-05-13,24.16,24.2599,24.02,24.02,40059,19.2319083952443,19.3114310628223,19.1204652174573,19.1204652174573,50323.9418631656,0.0,1.0
2021-05-14,24.74,24.79,24.5,24.5,23333,19.6936015603619,19.7334026952859,19.502556112727,19.502556112727,29311.9782194574,0.0,1.0
2021-05-17,24.73,24.8399,24.65,24.65,28427,19.6856413333771,19.7731242279399,19.6219595174988,19.6219595174988,35711.2932260968,0.0,1.0
2021-05-18,24.97,25.14,24.9,25.05,38980,19.876686781012,20.0120106397534,19.8209651921185,19.9403685968903,48968.4528776603,0.0,1.0
2021-05-19,24.71,24.75,24.5,24.68,27387,19.6697208794076,19.7015617873467,19.502556112727,19.6458401984532,34404.7978183807,0.0,1.0
2021-05-20,24.88,24.93,24.8,24.8,13793,19.8050447381489,19.8448458730729,19.7413629222706,19.7413629222706,17327.3953448325,0.0,1.0
2021-05-21,24.98,25.0887,24.895,24.94,12370,19.8846470079968,19.9711746753214,19.8169850786261,19.8528061000577,15539.7578783134,0.0,1.0
2021-05-24,25.2,25.27,25.1,25.1,68565,20.0597720016621,20.1154935905556,19.9801697318142,19.9801697318142,86134.4784904253,0.0,1.0
2021-05-25,25.25,25.4499,25.17,25.34,16399,20.099573136586,20.2586980740119,20.0358913207077,20.1712151794491,20601.1713376283,0.0,1.0
2021-05-26,25.1,25.1781,25.0,25.0,22467,19.9801697318142,20.0423391045654,19.9005674619664,19.9005674619664,28224.069543417,0.0,1.0
2021-05-27,25.23,25.33,25.12,25.2,20346,20.0836526826165,20.1632549524643,19.9960901857838,20.0597720016621,25559.5726590271,0.0,1.0
2021-05-28,25.23,25.2999,25.13,25.17,41413,20.0836526826165,20.1392946692401,20.0040504127686,20.0358913207077,52024.8983843649,0.0,1.0
2021-06-01,25.59,25.6637,25.5,25.58,123111,20.3702208540688,20.4288877269467,20.2985788112057,20.362260627084,154657.650133957,0.0,1.0
2021-06-02,25.59,25.65,25.47,25.51,97484,20.3702208540688,20.4179822159775,20.2746981302513,20.3065390381905,122463.844544018,0.0,1.0
2021-06-03,25.53,25.565,25.43,25.48,65187,20.3224594921601,20.3503202866068,20.2428572223122,20.2826583572361,81890.8809065171,0.0,1.0
2021-06-04,25.62,25.67,25.561,25.61,18191,20.3941015350231,20.4339026699471,20.3471361958129,20.3861413080384,22852.3634247696,0.0,1.0
2021-06-07,25.92,25.92,25.79,25.84,35887,20.6329083445667,20.6329083445667,20.5294253937645,20.5692265286884,45082.8852852898,0.0,1.0
2021-06-08,25.89,25.9,25.75,25.75,39338,20.6090276636124,20.6169878905972,20.4975844858254,20.4975844858254,49418.1887968547,0.0,1.0
2021-06-09,25.66,25.74,25.6,25.74,30220,20.4259424429623,20.4896242588406,20.3781810810536,20.4896242588406,37963.7415588223,0.0,1.0
2021-06-10,25.29,25.37,25.1803,25.36,38547,20.3186250508215,20.3828990723346,20.2304892988217,20.3748648196454,47978.3266614581,0.235183,1.0
2021-06-11,25.37,25.4,25.23,25.36,24536,20.3828990723346,20.407001830402,20.2704195346867,20.3748648196454,30539.2435978295,0.0,1.0
2021-06-14,25.53,25.55,25.47,25.47,32319,20.5114471153607,20.527515620739,20.4632415992259,20.4632415992259,40226.5167035481,0.0,1.0
2021-06-15,25.39,25.45,25.3191,25.37,14142,20.3989675777128,20.4471730938476,20.3420047261469,20.3828990723346,17602.1349429616,0.0,1.0
2021-06-16,25.05,25.43,25.02,25.43,36753,20.1258029862823,20.4311045884694,20.1017002282149,20.4311045884694,45745.3871841795,0.0,1.0
2021-06-17,24.73,25.06,24.66,25.0,39845,19.8687069002299,20.1338372389714,19.812467131406,20.0856317228366,49593.9094047735,0.0,1.0
2021-06-18,24.15,24.29,24.08,24.18,39248,19.4027202442601,19.515199781908,19.3464804754362,19.4268230023275,48850.8409165152,0.0,1.0
2021-06-21,24.43,24.52,24.28,24.28,30844,19.6276793195559,19.6999875937581,19.5071655292189,19.5071655292189,38390.627222508,0.0,1.0
2021-06-22,24.41,24.504,24.29,24.42,35400,19.6116108141776,19.6871327894555,19.515199781908,19.6196450668668,44061.3475449613,0.0,1.0
2021-06-23,24.31,24.52,24.28,24.49,13326,19.5312682872863,19.6999875937581,19.5071655292189,19.6758848356907,16586.4835419252,0.0,1.0
2021-06-24,24.56,24.608,24.5,24.51,3513,19.7321246045147,19.7706890174225,19.6839190883799,19.691953341069,4372.52864196182,0.0,1.0
2021-06-25,24.66,24.675,24.55,24.66,6955,19.812467131406,19.8245185104397,19.7240903518255,19.812467131406,8656.68565466681,0.0,1.0
2021-06-28,24.35,24.4086,24.28,24.4,13933,19.5634052980428,19.6104860188012,19.5071655292189,19.6035765614885,17341.9987385295,0.0,1.0
2021-06-29,24.3,24.34,24.27,24.31,9539,19.5232340345972,19.5553710453537,19.4991312765298,19.5312682872863,11872.915091282,0.0,1.0
2021-06-30,23.97,24.05,23.87,23.93,116260,19.2581036958557,19.3223777173688,19.1777611689644,19.2259666850992,144705.431230994,0.0,1.0
2021-07-01,24.41,24.44,24.2601,24.35,96744,19.6116108141776,19.635713572245,19.4911773663675,19.5634052980428,120414.435222874,0.0,1.0
2021-07-02,24.44,24.46,24.3101,24.46,10679,19.635713572245,19.6517820776233,19.5313486298132,19.6517820776233,13291.83984273,0.0,1.0
2021-07-06,24.09,24.31,23.99,24.31,51498,19.3545147281253,19.5312682872863,19.274172201234,19.5312682872863,64098.0586404072,0.0,1.0
2021-07-07,24.01,24.05,23.9,24.01,68319,19.2902407066123,19.3223777173688,19.2018639270318,19.2902407066123,85034.6667492711,0.0,1.0
2021-07-08,23.7,23.825,23.55,23.69,32788,19.0411788732491,19.1416070318633,18.9206650829121,19.0331446205599,40810.267324977,0.0,1.0
2021-07-09,24.171,24.23,24.04,24.04,102268,19.4195921749073,19.4669942657732,19.3143434646797,19.3143434646797,127289.996913223,0.0,1.0
2021-07-12,24.11,24.1999,24.03,24.08,29639,19.3705832335036,19.4428111651789,19.3063092119905,19.3464804754362,36890.7988668109,0.0,1.0
2021-07-13,23.92,24.03,23.84,24.02,29052,19.21793243241,19.3063092119905,19.153658410897,19.2982749593014,36160.1770868987,0.0,1.0
2021-07-14,24.09,24.17,24.05,24.14,15897,19.3545147281253,19.4187887496384,19.3223777173688,19.394685991571,19786.5322576907,0.0,1.0
2021-07-15,23.86,23.89,23.79,23.8,4854,19.1697269162752,19.1938296743426,19.1134871474513,19.1215214001404,6041.63223116503,0.0,1.0
2021-07-16,23.66,23.93,23.641,23.93,11416,19.0090418624925,19.2259666850992,18.9937767823832,19.2259666850992,14209.1622478327,0.0,1.0
2021-07-19,23.15,23.28,23.0401,23.26,23526,18.5992949753467,18.7037402603054,18.5109985382931,18.6876717549272,29282.1260548801,0.0,1.0
2021-07-20,23.48,23.58,23.24,23.24,21643,18.8644253140881,18.9447678409795,18.6716032495489,18.6716032495489,26938.4108733219,0.0,1.0
2021-07-21,23.83,23.9,23.73,23.73,46334,19.1456241582078,19.2018639270318,19.0652816313165,19.0652816313165,57670.5784505151,0.0,1.0
2021-07-22,23.76,24.06,23.7231,24.06,17691,19.0893843893839,19.3304119700579,19.059737996961,19.3304119700579,22019.4717349691,0.0,1.0
2021-07-23,23.96,24.0287,23.9301,23.98,31085,19.2500694431666,19.3052647591409,19.2260470276261,19.2661379485449,38690.5928936474,0.0,1.0
2021-07-26,24.37,24.4,24.21,24.21,7119,19.5794738034211,19.6035765614885,19.4509257603949,19.4509257603949,8860.81167154177,0.0,1.0
2021-07-27,24.32,24.34,24.161,24.23,11955,19.5393025399754,19.5553710453537,19.4115579222182,19.4669942657732,14880.0398276839,0.0,1.0
2021-07-28,24.45,24.48,24.31,24.31,15051,19.6437478249342,19.6678505830016,19.5312682872863,19.5312682872863,18733.5407316161,0.0,1.0
2021-07-29,24.65,24.78,24.63,24.72,182116,19.8044328787169,19.9088781636756,19.7883643733386,19.8606726475408,226674.473714637,0.0,1.0
2021-07-30,24.35,24.63,24.3212,24.57,13714,19.5634052980428,19.7883643733386,19.5402666502981,19.7401588572038,17069.4158257514,0.0,1.0
2021-08-02,24.52,24.7699,24.52,24.61,7844,19.6999875937581,19.9007635684596,19.6999875937581,19.7722958679603,9763.19802662926,0.0,1.0
2021-08-03,24.66,24.66,24.486,24.52,24338,19.812467131406,19.812467131406,19.6726711346151,19.6999875937581,30292.7987725781,0.0,1.0
2021-08-04,24.63,24.68,24.58,24.62,31178,19.7883643733386,19.8285356367843,19.7481931098929,19.7803301206495,38806.3472812655,0.0,1.0
2021-08-05,24.72,24.78,24.68,24.68,10546,19.8606726475408,19.9088781636756,19.8285356367843,19.8285356367843,13126.2986217277,0.0,1.0
2021-08-06,24.744,24.81,24.71,24.79,3234,19.8799548539947,19.932980921743,19.8526383948517,19.9169124163648,4025.26547910748,0.0,1.0
2021-08-09,24.72,24.8456,24.72,24.82,10280,19.8606726475408,19.9615828613163,19.8606726475408,19.9410151744322,12795.2161797232,0.0,1.0
2021-08-10,24.86,24.95,24.7528,24.8,12263,19.9731521851887,20.0454604593909,19.8870249963612,19.9249466690539,15263.3984447418,0.0,1.0
2021-08-11,25.17,25.19,25.06,25.08,6749,20.2222140185519,20.2382825239301,20.1338372389714,20.1499057443497,8400.28346273849,0.0,1.0
2021-08-12,25.18,25.24,25.16,25.19,15625,20.230248271241,20.2784537873758,20.2141797658627,20.2382825239301,19447.9817906785,0.0,1.0
2021-08-13,25.3,25.3499,25.253,25.29,40236,20.3266593035106,20.3667502244294,20.2888983158717,20.3186250508215,50080.5757011034,0.0,1.0
2021-08-16,25.12,25.21,25.03,25.18,13835,20.1820427551062,20.2543510293084,20.109734480904,20.230248271241,17220.0209967384,0.0,1.0
2021-08-17,24.72,24.94,24.65,24.94,33337,19.8606726475408,20.0374262067018,19.8044328787169,20.0374262067018,41493.5916131743,0.0,1.0
2021-08-18,25.04,25.1611,24.99,24.99,5874,20.1177687335931,20.2150635336585,20.0775974701474,20.0775974701474,7311.19648246051,0.0,1.0
2021-08-19,24.54,24.72,24.49,24.7,17826,19.7160560991364,19.8606726475408,19.6758848356907,19.8446041421625,22187.5022976406,0.0,1.0
2021-08-20,24.55,24.6476,24.48,24.48,10149,19.7240903518255,19.8025046580715,19.6678505830016,19.6678505830016,12632.1643003902,0.0,1.0
2021-08-23,24.88,24.98,24.7601,24.85,19572,19.989220690567,20.0695632174583,19.8928900008242,19.9651179324996,24360.6975748582,0.0,1.0
2021-08-24,25.02,25.0399,24.9,24.93,11894,20.1017002282149,20.1176883910662,20.0052891959452,20.0293919540126,14804.1149067731,0.0,1.0
2021-08-25,25.16,25.1999,25.0001,25.06,11293,20.2141797658627,20.2462364340924,20.0857120653635,20.1338372389714,14056.0677351765,0.0,1.0
2021-08-26,24.94,25.059,24.9348,25.03,4690,20.0374262067018,20.1330338137025,20.0332483953034,20.109734480904,5837.50621429005,0.0,1.0
2021-08-27,25.15,25.2,24.95,24.95,4655,20.2061455131736,20.2463167766193,20.0454604593909,20.0454604593909,5793.94273507893,0.0,1.0
2021-08-30,25.1355,25.19,25.08,25.19,6138,20.1944958467744,20.2382825239301,20.1499057443497,20.2382825239301,7639.78958279579,0.0,1.0
2021-08-31,25.299,25.35,25.24,25.3,45673,20.3258558782417,20.3668305669563,20.2784537873758,20.3266593035106,56847.8510288422,0.0,1.0
2021-09-01,25.46,25.53,25.33,25.41,58059,20.4552073465368,20.5114471153607,20.350762061578,20.4150360830911,72264.3439862401,0.0,1.0
2021-09-02,25.68,25.74,25.56,25.62,13655,20.6319609056977,20.6801664218325,20.5355498734281,20.5837553895629,16995.9802465098,0.0,1.0
2021-09-03,25.71,25.8,25.68,25.75,65663,20.6560636637651,20.7283719379674,20.6319609056977,20.6882006745217,81728.8210125647,0.0,1.0
2021-09-07,25.64,25.8,25.64,25.8,7979,20.5998238949412,20.7283719379674,20.5998238949412,20.7283719379674,9931.22858930071,0.0,1.0
2021-09-08,25.51,25.68,25.5,25.68,8352,20.4953786099825,20.6319609056977,20.4873443572933,20.6319609056977,10395.4908106078,0.0,1.0
2021-09-09,25.44,25.5768,25.4,25.47,4267,20.4391388411585,20.5490474179459,20.407001830402,20.4632415992259,5311.01045125281,0.0,1.0
2021-09-10,25.21,25.41,25.1708,25.41,5415,20.2543510293084,20.4150360830911,20.222856758767,20.4150360830911,6739.89256937754,0.0,1.0
2021-09-13,25.61,25.61,25.4101,25.53,10129,20.5757211368738,20.5757211368738,20.415116425618,20.5114471153607,12607.2708836981,0.0,1.0
2021-09-14,25.52,25.82,25.51,25.82,29373,20.5034128626716,20.7444404433456,20.4953786099825,20.7444404433456,36559.7164248063,0.0,1.0
2021-09-15,25.65,25.672,25.475,25.57,4695,20.6078581476303,20.6255335035464,20.4672587255705,20.5435841261173,5843.72956846308,0.0,1.0
2021-09-16,25.45,25.58,25.35,25.58,34092,20.4471730938476,20.5516183788064,20.3668305669563,20.5516183788064,42433.3180933,0.0,1.0
2021-09-17,25.07,25.26,25.0,25.26,32347,20.1418714916605,20.2945222927541,20.0856317228366,20.2945222927541,40261.367486917,0.0,1.0
2021-09-20,24.48,24.639,24.37,24.639,14873,19.6678505830016,19.7955952007588,19.5794738034211,19.7955952007588,18511.9893230567,0.0,1.0
2021-09-21,24.66,24.83,24.65,24.83,17295,19.812467131406,19.9490494271213,19.8044328787169,19.9490494271213,21526.5820844662,0.0,1.0
2021-09-22,25.1,25.2,25.03,25.1,20317,20.1659742497279,20.2463167766193,20.109734480904,20.1659742497279,25287.9773466378,0.0,1.0
2021-09-23,25.43,25.51,25.31,25.31,27232,20.4311045884694,20.4953786099825,20.3346935561998,20.3346935561998,33894.8761679204,0.0,1.0
2021-09-24,25.245,25.26,25.16,25.21,17562,20.2824709137204,20.2945222927541,20.2141797658627,20.2543510293084,21858.9091973053,0.0,1.0
2021-09-27,25.5,25.5883,25.4,25.44,22001,20.4873443572933,20.5582868085384,20.407001830402,20.4391388411585,27384.0030321099,0.0,1.0
2021-09-28,25.04,25.26,25.015,25.26,24537,20.1177687335931,20.2945222927541,20.0976831018703,20.2945222927541,30540.4882686642,0.0,1.0
2021-09-29,25.0199,25.12,25.005,25.06,9409,20.101619885688,20.1820427551062,20.0896488491812,20.1338372389714,11711.1078827836,0.0,1.0
2021-09-30,24.87,25.095,24.83,25.03,61009,19.9811864378778,20.1619571233834,19.9490494271213,20.109734480904,75936.1229483204,0.0,1.0
2021-10-01,25.21,25.265,25.01,25.15,51158,20.2543510293084,20.2985394190987,20.0936659755257,20.2061455131736,63674.870556642,0.0,1.0
2021-10-04,25.16,25.33,25.06,25.29,6064,20.2141797658627,20.350762061578,20.1338372389714,20.3186250508215,7547.68394103517,0.0,1.0
2021-10-05,25.55,25.595,25.23,25.23,12543,20.527515620739,20.5636697578401,20.2704195346867,20.2704195346867,15611.9062784307,0.0,1.0
2021-10-06,25.27,25.3288,24.99,25.15,33104,20.3025565454432,20.3497979512553,20.0775974701474,20.2061455131736,41203.5833087118,0.0,1.0
2021-10-07,25.09,25.21,25.08,25.14,5844,20.1579399970388,20.2543510293084,20.1499057443497,20.1981112604845,7273.8563574224,0.0,1.0
2021-10-08,25.2228,25.2889,25.16,25.21,18582,20.2646348727505,20.3177412830257,20.2141797658627,20.2543510293084,23128.4734486008,0.0,1.0
2021-10-11,25.33,25.56,25.33,25.42,7016,20.350762061578,20.5355498734281,20.350762061578,20.4230703357802,8732.61057557763,0.0,1.0
2021-10-12,25.46,25.5,25.44,25.46,10542,20.4552073465368,20.4873443572933,20.4391388411585,20.4552073465368,13121.3199383893,0.0,1.0
2021-10-13,25.59,25.66,25.51,25.55,4038,20.5596526314955,20.6158924003195,20.4953786099825,20.527515620739,5025.98083012863,0.0,1.0
2021-10-14,25.74,25.8,25.67,25.8,6125,20.6801664218325,20.7283719379674,20.6239266530086,20.7283719379674,7623.60886194598,0.0,1.0
2021-10-15,25.94,26.03,25.885,26.0,26890,20.8408514756152,20.9131597498175,20.796663085825,20.88905699175,33469.1987424861,0.0,1.0
2021-10-18,25.98,26.01,25.9,25.99,12008,20.8729884863718,20.8970912444392,20.8087144648587,20.8810227390609,14946.0073819179,0.0,1.0
2021-10-19,26.0186,26.11,25.98,26.04,10453,20.9040007017518,20.9774337713305,20.8729884863718,20.9211940025066,13010.5442341096,0.0,1.0
2021-10-20,26.13,26.209,25.95,25.95,14649,20.9935022767088,21.056972872953,20.8488857283044,20.8488857283044,18233.1830561055,0.0,1.0
2021-10-21,25.89,26.03,25.83,26.0,42049,20.8006802121696,20.9131597498175,20.7524746960348,20.88905699175,52337.1639242392,0.0,1.0
2021-10-22,25.97,25.99,25.8601,25.93,28907,20.8649542336826,20.8810227390609,20.7766577966291,20.8328172229261,35979.6998158812,0.0,1.0
2021-10-25,25.95,26.005,25.9,25.94,11246,20.8488857283044,20.8930741180946,20.8087144648587,20.8408514756152,13997.5682059501,0.0,1.0
2021-10-26,26.0912,26.1316,25.97,26.09,31329,20.962329376275,20.9947877571391,20.8649542336826,20.9613652659523,38994.2925772906,0.0,1.0
2021-10-27,25.79,25.9,25.77,25.87,14406,20.7203376852782,20.8087144648587,20.7042691798999,20.7846117067913,17930.7280432969,0.0,1.0
2021-10-28,25.87,25.87,25.79,25.79,6270,20.7846117067913,20.7846117067913,20.7203376852782,20.7203376852782,7804.08613296346,0.0,1.0
2021-10-29,25.47,25.74,25.3908,25.74,56073,20.4632415992259,20.6801664218325,20.399610317928,20.6801664218325,69792.4277087178,0.0,1.0
2021-11-01,25.9285,25.93,25.78,25.83,51304,20.8316120850227,20.8328172229261,20.7123034325891,20.7524746960348,63856.5924984941,0.0,1.0
2021-11-02,25.8,25.8235,25.76,25.81,5813,20.7283719379674,20.7472524317868,20.6962349272108,20.7364061906565,7235.27156154968,0.0,1.0
2021-11-03,26.26,26.26,25.895,25.895,7615,21.0979475616675,21.0979475616675,20.8046973385141,20.8046973385141,9478.16840550509,0.0,1.0
2021-11-04,26.15,26.1863,26.05,26.1863,209415,21.0095707820871,21.0387351193486,20.9292282551957,21.0387351193486,260652.742828475,0.0,1.0
2021-11-05,26.41,26.49,26.3194,26.39,7953,21.2184613520046,21.2827353735176,21.145671022641,21.2023928466263,9898.86714760101,0.0,1.0
2021-11-08,26.71,26.7425,26.6164,26.62,15739,21.4594889326786,21.4856002539183,21.3842883275083,21.3871806584764,19589.8742658233,0.0,1.0
2021-11-09,26.58,26.865,26.5616,26.85,12268,21.3550436477199,21.5840198493602,21.3402606227718,21.5719684703265,15269.6217989148,0.0,1.0
2021-11-10,26.07,26.3199,26.0501,26.3,16185,20.945296760574,21.1460727352755,20.9293085977226,21.1300845724241,20144.9974580564,0.0,1.0
2021-11-11,26.375,26.4,26.2701,26.3,2846,21.1903414675926,21.2104270993154,21.1060621568836,21.1300845724241,3542.33319528134,0.0,1.0
2021-11-12,26.07,26.1899,26.0501,26.09,17754,20.945296760574,21.0416274503167,20.9293085977226,20.9613652659523,22097.8859975492,0.0,1.0
2021-11-15,25.88,26.13,25.87,26.13,9428,20.7926459594804,20.9935022767088,20.7846117067913,20.9935022767088,11734.7566286411,0.0,1.0
2021-11-16,25.94,26.11,25.94,26.06,15310,20.8408514756152,20.9774337713305,20.8408514756152,20.9372625078849,19055.9104777784,0.0,1.0
2021-11-17,25.87,25.89,25.81,25.83,78535,20.7846117067913,20.8006802121696,20.7364061906565,20.7524746960348,97750.2239955798,0.0,1.0
2021-11-18,25.69,25.73,25.5309,25.69,18271,20.6399951583869,20.6721321691434,20.5121701981027,20.6399951583869,22741.3808190391,0.0,1.0
2021-11-19,24.63,24.86,24.63,24.86,62327,19.7883643733386,19.9731521851887,19.7883643733386,19.9731521851887,77576.5991083276,0.0,1.0
2021-11-22,24.79,24.96,24.78,24.81,21836,19.9169124163648,20.05349471208,19.9088781636756,19.932980921743,27178.6323444003,0.0,1.0
2021-11-23,24.8794,25.02,24.755,24.88,10428,19.9887386354056,20.1017002282149,19.8887925319528,19.989220690567,12979.4274632445,0.0,1.0
2021-11-24,24.92,24.99,24.72,24.72,37769,20.0213577013235,20.0775974701474,19.8606726475408,19.8606726475408,47009.9727521367,0.0,1.0
2021-11-26,24.18,24.26,24.07,24.26,10546,19.4268230023275,19.4910970238406,19.3384462227471,19.4910970238406,13126.2986217277,0.0,1.0
2021-11-29,24.41,24.51,24.25,24.51,36195,19.6116108141776,19.691953341069,19.4830627711515,19.691953341069,45050.860858471,0.0,1.0
2021-11-30,24.41,24.6,24.19,24.51,44510,19.6116108141776,19.7642616152712,19.4348572550167,19.691953341069,55400.2988481985,0.0,1.0
2021-12-01,24.32,24.85,24.32,24.79,101871,19.5393025399754,19.9651179324996,19.5393025399754,19.9169124163648,126795.862591886,0.0,1.0
2021-12-02,24.75,24.8,24.49,24.49,19600,19.8847754056082,19.9249466690539,19.6758848356907,19.6758848356907,24395.5483582271,0.0,1.0
2021-12-03,24.7,24.88,24.6,24.83,12974,19.8446041421625,19.989220690567,19.7642616152712,19.9490494271213,16148.3594081448,0.0,1.0
2021-12-06,24.96,25.0,24.82,24.95,14027,20.05349471208,20.0856317228366,19.9410151744322,20.0454604593909,17458.9977969823,0.0,1.0
2021-12-07,25.51,25.52,25.28,25.28,22256,20.4953786099825,20.5034128626716,20.3105907981324,20.3105907981324,27701.3940949337,0.0,1.0
2021-12-08,25.66,25.6938,25.56,25.59,3052,20.6158924003195,20.6430481744087,20.5355498734281,20.5596526314955,3798.73538720964,0.0,1.0
2021-12-09,25.41,25.4999,25.4,25.46,15908,20.4150360830911,20.4872640147664,20.407001830402,20.4552073465368,19800.2236368713,0.0,1.0
2021-12-10,25.4,25.4,25.285,25.29,18267,20.407001830402,20.407001830402,20.3146079244769,20.3186250508215,22736.4021357007,0.0,1.0
2021-12-13,24.64,24.87,24.6,24.87,11466,20.1024891918289,20.2901341802267,20.0698552808032,20.2901341802267,14054.0923715476,0.380982,1.0
2021-12-14,24.55,24.62,24.45,24.53,6182,20.0290628920211,20.0861722363161,19.9474781144569,20.0127459365083,7577.3939508902,0.0,1.0
2021-12-15,24.75,24.76,24.4098,24.54,123367,20.1922324471496,20.200390924906,19.914681033876,20.0209044142647,151213.257770862,0.0,1.0
2021-12-16,24.9174,25.0,24.83,24.94,2988,20.3288053647921,20.3961943910602,20.257500269201,20.3472435245217,3662.44793355871,0.0,1.0
2021-12-17,24.56,24.81,24.52,24.77,9544,20.0372213697775,20.2411833136881,20.0045874587518,20.2085494026624,11698.2607355704,0.0,1.0
2021-12-20,24.54,24.609,24.37,24.45,68273,20.0209044142647,20.077197910784,19.8822102924055,19.9474781144569,83683.5032690271,0.0,1.0
2021-12-21,25.12,25.18,24.87,24.91,29798,20.4940961241373,20.5430469906758,20.2901341802267,20.3227680912524,36523.9703896192,0.0,1.0
2021-12-22,25.56,25.56,25.27,25.3,22425,20.8530691454199,20.8530691454199,20.6164732904836,20.6409487237529,27486.7452844893,0.0,1.0
2021-12-23,25.4901,25.5,25.4076,25.41,20403,20.7960413859025,20.8041182788814,20.728733944412,20.7306919790736,25008.3417631855,0.0,1.0
2021-12-27,25.57,25.58,25.49,25.49,15785,20.8612276231764,20.8693861009328,20.795959801125,20.795959801125,19347.9720988032,0.0,1.0
2021-12-28,25.43,25.57,25.405,25.56,10287,20.7470089345864,20.8612276231764,20.7266127401954,20.8530691454199,12608.969843547,0.0,1.0
2021-12-29,25.62,25.68,25.5352,25.55,31299,20.9020200119585,20.950970878497,20.832836120584,20.8449106676635,38363.7743883714,0.0,1.0
2021-12-30,25.36,25.46,25.337,25.46,37613,20.6898995902915,20.7714843678557,20.6711350914517,20.7714843678557,46102.9632278926,0.0,1.0
2021-12-31,25.45,25.55,25.33,25.54,39017,20.7633258900993,20.8449106676635,20.6654241570222,20.8367521899071,47823.8724978781,0.0,1.0
2022-01-03,25.49,25.6,25.38,25.52,261558,20.795959801125,20.8857030564456,20.7062165458043,20.8204352343942,320596.571822539,0.0,1.0
2022-01-04,26.03,26.03,25.9201,25.96,9160,21.2365175999719,21.2365175999719,21.1468559294288,21.1794082556769,11227.5846959162,0.0,1.0
2022-01-05,25.79,26.15,25.79,26.11,45883,21.0407141338177,21.334419333049,21.0407141338177,21.3017854220233,56239.6581444022,0.0,1.0
2022-01-06,25.96,26.03,25.875,25.97,31332,21.1794082556769,21.2365175999719,21.1100611947473,21.1875667334333,38404.2231105292,0.0,1.0
2022-01-07,26.21,26.25,26.08,26.08,6966,21.3833701995875,21.4160041106132,21.277309988754,21.277309988754,8538.35753185071,0.0,1.0
2022-01-10,25.94,25.9598,25.7103,25.8,19847,21.1630913001641,21.1792450861218,20.975691066099,21.0488726115741,24326.8420807696,0.0,1.0
2022-01-11,26.25,26.31,26.01,26.02,18924,21.4160041106132,21.4649549771517,21.220200644459,21.2283591222154,23195.5035792051,0.0,1.0
2022-01-12,26.4917,26.55,26.38,26.38,113977,21.613194517986,21.6607584433059,21.5220643214467,21.5220643214467,139703.757738695,0.0,1.0
2022-01-13,26.32,26.7,26.3,26.57,27477,21.4731134549082,21.7831356096523,21.4567964993953,21.6770753988188,33679.0769311889,0.0,1.0
2022-01-14,26.4202,26.4202,26.22,26.3,85652,21.5548614020275,21.5548614020275,21.3915286773439,21.4567964993953,104985.271219937,0.0,1.0
2022-01-18,26.28,26.51,26.21,26.51,30393,21.4404795438825,21.6281245322802,21.3833701995875,21.6281245322802,37253.2731073124,0.0,1.0
2022-01-19,26.19,26.49,26.19,26.49,8074,21.3670532440747,21.6118075767674,21.3670532440747,21.6118075767674,9896.45402126938,0.0,1.0
2022-01-20,25.77,26.14,25.77,25.99,33029,21.0243971783048,21.3262608552925,21.0243971783048,21.2038836889462,40484.2680045216,0.0,1.0
2022-01-21,25.24,25.5,25.24,25.5,94376,20.5919978572144,20.8041182788814,20.5919978572144,20.8041182788814,115678.442495829,0.0,1.0
2022-01-24,24.72,24.82,24.065,24.36,102373,20.1677570138803,20.2493417914446,19.6333767208345,19.8740518146491,125480.516165397,0.0,1.0
2022-01-25,24.69,24.88,24.2897,24.5,54721,20.143281580611,20.2982926579831,19.8166977160214,19.988270503239,67072.561369567,0.0,1.0
2022-01-26,24.97,25.33,24.76,25.32,15402,20.3717189577909,20.6654241570222,20.200390924906,20.6572656792658,18878.5217780024,0.0,1.0
2022-01-27,24.86,25.19,24.84,25.04,15482,20.2819757024703,20.5512054684323,20.2656587469574,20.4288283020859,18976.5792862636,0.0,1.0
2022-01-28,25.02,25.04,24.67,24.75,15969,20.412511346573,20.4288283020859,20.1269646250982,20.1922324471496,19573.5043678042,0.0,1.0
2022-01-31,25.41,25.41,25.07,25.11,77114,20.7306919790736,20.7306919790736,20.4533037353552,20.4859376463809,94520.0836507515,0.0,1.0
2022-02-01,25.67,25.68,25.43,25.49,7023,20.9428124007406,20.950970878497,20.7470089345864,20.795959801125,8608.22350648687,0.0,1.0
2022-02-02,25.94,26.08,25.9,26.06,24272,21.1630913001641,21.277309988754,21.1304573891384,21.2609930332411,29750.6480064714,0.0,1.0
2022-02-03,26.03,26.13,25.96,25.96,143263,21.2365175999719,21.3181023775361,21.1794082556769,21.1794082556769,175600.160075442,0.0,1.0
2022-02-04,26.14,26.2329,25.9,25.9001,22996,21.3262608552925,21.4020531136497,21.1304573891384,21.1305389739159,28186.6307497042,0.0,1.0
2022-02-07,26.11,26.24,26.04,26.1,39457,21.3017854220233,21.4078456328568,21.2446760777283,21.2936269442668,48363.1887933151,0.0,1.0
2022-02-08,26.42,26.42,26.22,26.34,13190,21.5546982324724,21.5546982324724,21.3915286773439,21.489430410421,16167.2316745781,0.0,1.0
2022-02-09,27.07,27.1314,26.87,26.87,40441,22.08499928664,22.1350923400644,21.9218297315115,21.9218297315115,49569.2961449288,0.0,1.0
2022-02-10,26.75,27.15,26.5401,26.68,83955,21.8239279984344,22.1502671086914,21.6526815503271,21.7668186541394,102905.226325944,0.0,1.0
2022-02-11,26.19,26.78,26.06,26.65,82098,21.3670532440747,21.8484034317037,21.2609930332411,21.7423432208702,100629.066415429,0.0,1.0
2022-02-14,25.54,25.72,25.38,25.69,23300,20.8367521899071,20.9836047895227,20.7062165458043,20.9591293562535,28559.249281097,0.0,1.0
2022-02-15,26.14,26.1568,25.97,25.97,15443,21.3262608552925,21.3399670979233,21.1875667334333,21.1875667334333,18928.7762509863,0.0,1.0
2022-02-16,26.25,26.3699,26.11,26.18,9536,21.4160041106132,21.5138242589127,21.3017854220233,21.3588947663182,11688.4549847442,0.0,1.0
2022-02-17,25.72,25.91,25.67,25.81,102560,20.9836047895227,21.1386158668948,20.9428124007406,21.0570310893305,125709.725590957,0.0,1.0
2022-02-18,25.35,25.6,25.3,25.51,152050,20.681741112535,20.8857030564456,20.6409487237529,20.8122767566378,186370.55163909,0.0,1.0
2022-02-22,24.39,24.65,24.14,24.62,38527,19.8985272479183,20.1106476695854,19.6945653040077,20.0861722363161,47223.2702597779,0.0,1.0
2022-02-23,23.87,24.49,23.86,24.49,211923,19.4742864045843,19.9801120254826,19.4661279268278,19.9801120254826,259758.016540683,0.0,1.0
2022-02-24,22.74,22.74,22.08,22.24,80833,18.5523784181084,18.5523784181084,18.0139188861844,18.1444545302871,99078.5320660475,0.0,1.0
2022-02-25,23.51,23.54,23.14,23.2,35402,19.180581205353,19.2050566386223,18.8787175283653,18.9276683949039,43392.8988433217,0.0,1.0
2022-02-28,22.17,22.49,21.95,22.07,420596,18.0873451859922,18.3484164741977,17.9078586753508,18.0057604084279,515532.446808251,0.0,1.0
2022-03-01,20.75,21.42,20.5,21.41,128067,16.92884134458,17.4754593542604,16.7248794006694,17.4673008765039,156974.136381212,0.0,1.0
2022-03-02,20.74,20.77,20.52,20.73,96647,16.9206828668235,16.9451583000928,16.7411963561822,16.9125243890671,118462.050011596,0.0,1.0
2022-03-03,20.7,21.18,20.57,21.13,200996,16.8880489557978,17.2796558881062,16.7819887449643,17.2388634993241,246364.586631046,0.0,1.0
2022-03-04,19.78,19.94,19.54,19.83,443442,16.1374690022068,16.2680046463096,15.9416655360526,16.1782613909889,543535.219729967,0.0,1.0
2022-03-07,18.6335,19.4,18.5,19.4,108781,15.2020995274328,15.8274468474627,15.0931838493845,15.8274468474627,133334.922577125,0.0,1.0
2022-03-08,19.51,19.92,19.2,19.64,94344,15.9171901027834,16.2516876907968,15.6642772923342,16.0232503136169,115639.219492524,0.0,1.0
2022-03-09,20.85,21.2,20.55,20.64,49503,17.0104261221442,17.295972843619,16.7656717894515,16.8390980892593,60676.7603932251,0.0,1.0
2022-03-10,20.34,20.5861,20.28,20.43,23882,16.5943437565666,16.7951238941522,16.545392890028,16.6677700563744,29272.6176536977,0.0,1.0
2022-03-11,20.4,20.845,20.34,20.84,26671,16.6432946231051,17.006346883266,16.5943437565666,17.0022676443878,32691.1475354566,0.0,1.0
2022-03-14,20.86,21.1099,20.78,20.91,8957,17.0185845999006,17.2224649590337,16.9533167778492,17.0593769886827,10978.7637687033,0.0,1.0
2022-03-15,20.79,20.959,20.57,20.8296,23135,16.9614752556057,17.0993535296892,16.7819887449643,16.9937828275211,28357.005670308,0.0,1.0
2022-03-16,21.66,21.71,21.15,21.3301,81045,17.6712628204146,17.7120552091967,17.2551804548369,17.4021146392301,99338.3844629398,0.0,1.0
2022-03-17,21.77,21.9088,21.5001,21.5001,39648,17.7610060757352,17.8742457469944,17.5408087610893,17.5408087610893,48597.301094289,0.0,1.0
2022-03-18,22.02,22.03,21.4,21.4,23505,17.9649680196458,17.9731264974022,17.4591423987475,17.4591423987475,28810.5216460165,0.0,1.0
2022-03-21,21.8,22.05,21.69,21.97,17146,17.7854815090045,17.9894434529151,17.6957382536838,17.9241756308637,21016.1754580982,0.0,1.0
2022-03-22,22.22,22.25,22.13,22.25,23154,18.1281375747743,18.1526130080436,18.0547112749665,18.1526130080436,28380.2943285201,0.0,1.0
2022-03-23,21.5,21.6,21.42,21.52,23299,17.5407271763118,17.622311953876,17.4754593542604,17.5570441318246,28558.0235622437,0.0,1.0
2022-03-24,21.27,21.3701,21.19,21.37,12490,17.353082187914,17.4347485502558,17.2878143658626,17.4346669654783,15309.2284772919,0.0,1.0
2022-03-25,21.36,21.415,21.24,21.3202,10048,17.4265084877218,17.4713801153822,17.3286067546447,17.3940377462513,12316.0230376164,0.0,1.0
2022-03-28,21.32,21.46,21.11,21.39,33546,17.3938745766961,17.5080932652861,17.2225465438112,17.4509839209911,41117.9646516601,0.0,1.0
2022-03-29,22.28,22.41,22.1009,22.37,23387,18.1770884413128,18.2831486521464,18.0309701046953,18.2505147411207,28665.8868213312,0.0,1.0
2022-03-30,22.03,22.17,21.9857,22.16,12424,17.9731264974022,18.0873451859922,17.9369844409413,18.0791867082358,15228.3310329764,0.0,1.0
2022-03-31,21.6,21.8736,21.53,21.72,39774,17.622311953876,17.8455279052918,17.565202609581,17.7202136869531,48751.7416698005,0.0,1.0
2022-04-01,21.95,21.95,21.715,21.9403,523130,17.9078586753508,17.9078586753508,17.7161344480749,17.8999449519271,641210.303709026,0.0,1.0
2022-04-04,21.7,21.75,21.56,21.71,29768,17.7038967314402,17.7446891202224,17.5896780428503,17.7120552091967,36487.1988240213,0.0,1.0
2022-04-05,21.11,21.43,21.052,21.43,21132,17.2225465438112,17.4836178320168,17.175227372824,17.4836178320168,25901.8908072164,0.0,1.0
2022-04-06,20.65,20.65,20.5037,20.65,30326,16.8472565670157,16.8472565670157,16.7278980374392,16.8472565670157,37171.1499441437,0.0,1.0
2022-04-07,20.65,20.8,20.51,20.79,73093,16.8472565670157,16.9696337333621,16.7330378784258,16.9614752556057,89591.4681417692,0.0,1.0
2022-04-08,20.84,20.9293,20.75,20.75,12043,17.0022676443878,17.0751228507526,16.92884134458,16.92884134458,14761.332149882,0.0,1.0
2022-04-11,20.65,20.84,20.645,20.81,62834,16.8472565670157,17.0022676443878,16.8431773281375,16.9777922111185,77016.8184261137,0.0,1.0
2022-04-12,20.55,20.75,20.5,20.67,25137,16.7656717894515,16.92884134458,16.7248794006694,16.8635735225286,30810.8948145465,0.0,1.0
2022-04-13,21.06,21.09,20.695,20.695,580379,17.1817541550291,17.2062295882984,16.8839697169196,16.8839697169196,711381.482339648,0.0,1.0
2022-04-14,20.92,21.1,20.86,21.1,28885,17.0675354664392,17.2143880660548,17.0185845999006,17.2143880660548,35404.8890765873,0.0,1.0
2022-04-18,20.87,21.05,20.78,20.815,996166,17.026743077657,17.1735956772727,16.9533167778492,16.9818714499967,1221019.44718255,0.0,1.0
2022-04-19,21.1003,21.1386,20.96,21.01,37734,17.2146328203875,17.2458797901946,17.1001693774649,17.140961766247,46251.2752091379,0.0,1.0
2022-04-20,21.32,21.46,21.275,21.45,42635,17.3938745766961,17.5080932652861,17.3571614267922,17.4999347875296,52258.5233089945,0.0,1.0
2022-04-21,21.23,21.8,21.23,21.79,45706,17.3204482768883,17.7854815090045,17.3204482768883,17.7773230312481,56022.7059073742,0.0,1.0
2022-04-22,21.06,21.33,21.06,21.33,19392,17.1817541550291,17.4020330544526,17.1817541550291,17.4020330544526,23769.1400025336,0.0,1.0
2022-04-25,20.81,20.9,20.5911,20.83,18727,16.9777922111185,17.0512185109263,16.7992031330304,16.9941091666314,22954.0369651117,0.0,1.0
2022-04-26,20.23,20.67,20.22,20.6,30474,16.5046005012459,16.8635735225286,16.4964420234895,16.8064641782336,37352.556334427,0.0,1.0
2022-04-27,20.3751,20.48,20.2,20.2,10091,16.6229800134916,16.7085624451565,16.4801250679766,16.4801250679766,12368.7289483069,0.0,1.0
2022-04-28,20.71,20.75,20.35,20.46,11239,16.8962074335543,16.92884134458,16.602502234323,16.6922454896437,13775.8541918561,0.0,1.0
2022-04-29,20.4,20.79,20.34,20.76,33812,16.6432946231051,16.9614752556057,16.5943437565666,16.9369998223364,41444.0058666288,0.0,1.0
2022-05-02,20.42,20.43,20.21,20.41,28598,16.659611578618,16.6677700563744,16.4882835457331,16.6514531008615,35053.1077657,0.0,1.0
2022-05-03,20.76,20.8139,20.65,20.7339,43809,16.9369998223364,16.9809740174435,16.8472565670157,16.9157061953921,53697.5172427286,0.0,1.0
2022-05-04,21.05,21.08,20.51,20.65,15854,17.1735956772727,17.198071110542,16.7330378784258,16.8472565670157,19432.5466996786,0.0,1.0
2022-05-05,19.84,20.34,19.71,20.34,187264,16.1864198687454,16.5943437565666,16.0803596579119,16.5943437565666,229533.015337997,0.0,1.0
2022-05-06,19.74,19.85,19.61,19.84,14084,16.1048350911811,16.1945783465018,15.9987748803476,16.1864198687454,17263.0243293979,0.0,1.0
2022-05-09,19.05,19.35,19.02,19.35,17497,15.5419001259879,15.7866544586806,15.5174246927186,15.7866544586806,21446.4027755945,0.0,1.0
2022-05-10,19.26,19.39,19.09,19.39,19080,15.7132281588728,15.8192883697063,15.5745340370136,15.8192883697063,23386.7157203146,0.0,1.0
2022-05-11,19.11,19.57,19.11,19.35,11996,15.5908509925264,15.9661409693219,15.5908509925264,15.7866544586806,14703.7233637785,0.0,1.0
2022-05-12,18.81,19.0,18.71,18.78,179801,15.3460966598337,15.5011077372057,15.2645118822694,15.3216212265644,220385.475536074,0.0,1.0
2022-05-13,19.34,19.42,19.14,19.15,40509,15.7784959809242,15.8437638029756,15.6153264257957,15.6234849035521,49652.6450269509,0.0,1.0
2022-05-16,19.65,19.665,19.42,19.5,6705,16.0314087913733,16.0436465080079,15.8437638029756,15.9090316250269,8218.4449111483,0.0,1.0
2022-05-17,20.27,20.28,20.06,20.22,13682,16.5372344122716,16.545392890028,16.3659063793867,16.4964420234895,16770.2853503849,0.0,1.0
2022-05-18,19.82,20.27,19.82,20.27,25916,16.1701029132325,16.5372344122716,16.1701029132325,16.5372344122716,31765.7298012408,0.0,1.0
2022-05-19,20.34,20.46,20.12,20.12,20502,16.5943437565666,16.6922454896437,16.4148572459252,16.4148572459252,25129.6879296588,0.0,1.0
2022-05-20,20.37,20.59,20.11,20.54,16005,16.6188191898358,16.7983057004772,16.4066987681688,16.7575133116951,19617.6302465218,0.0,1.0
2022-05-23,21.02,21.0999,20.77,20.81,12486,17.1491202440034,17.2143064812772,16.9451583000928,16.9777922111185,15304.3256018788,0.0,1.0
2022-05-24,21.21,21.24,20.99,21.105,18188,17.3041313213755,17.3286067546447,17.1246448107341,17.218467304933,22293.3745032013,0.0,1.0
2022-05-25,21.4,21.49,21.16,21.16,10442,17.4591423987475,17.5325686985553,17.2633389325933,17.2633389325933,12798.9562658032,0.0,1.0
2022-05-26,21.5,21.56,21.31,21.31,7230,17.5407271763118,17.5896780428503,17.3857160989397,17.3857160989397,8861.94730911291,0.0,1.0
2022-05-27,21.55,21.58,21.4,21.46,4866,17.5815195650939,17.6059949983632,17.4591423987475,17.5080932652861,5964.34793999218,0.0,1.0
2022-05-31,21.54,21.605,21.47,21.52,8361,17.5733610873375,17.6263911927542,17.5162517430425,17.5570441318246,10248.2353321567,0.0,1.0
2022-06-01,21.22,21.35,21.07,21.24,435748,17.3122897991319,17.4183500099654,17.1899126327855,17.3286067546447,534104.538872937,0.0,1.0
2022-06-02,21.7572,21.77,21.47,21.59,12791,17.750563224207,17.7610060757352,17.5162517430425,17.6141534761196,15678.1698521249,0.0,1.0
2022-06-03,21.84,21.8579,21.68,21.68,6415,17.8181154200302,17.8327190952142,17.6875797759274,17.6875797759274,7862.98644370116,0.0,1.0
2022-06-06,21.88,22.15,21.83,22.0,7115,17.8507493310559,18.0710282304793,17.8099569422738,17.948651064133,8720.98964098733,0.0,1.0
2022-06-07,21.79,21.79,21.61,21.69,18951,17.7773230312481,17.7773230312481,17.6304704316324,17.6957382536838,23228.5979882433,0.0,1.0
2022-06-08,21.595,21.78,21.5877,21.72,14056,17.6182327149978,17.7691645534916,17.6122770262356,17.7202136869531,17228.7042015064,0.0,1.0
2022-06-09,20.6314,20.95,20.5864,20.92,12612,17.2354287801886,17.5015865595622,17.1978358734974,17.4765246217681,15096.9970122874,0.49439,1.0
2022-06-10,19.88,19.95,19.76,19.9,22354,16.6077107782385,16.6661886330915,16.507463027062,16.6244187367679,26758.5054878427,0.0,1.0
2022-06-13,19.32,19.52,19.25,19.45,66061,16.1398879394149,16.306967524709,16.0814100845619,16.2484896698561,79077.2850958387,0.0,1.0
2022-06-14,19.12,19.4,19.0,19.39,80290,15.9728083541207,16.2067197735325,15.8725606029442,16.1983657942678,96109.8866251632,0.0,1.0
2022-06-15,19.62,19.62,19.21,19.52,23723,16.3905073173561,16.3905073173561,16.0479941675031,16.306967524709,28397.2454902073,0.0,1.0
2022-06-16,18.81,18.96,18.68,18.89,20938,15.7138349969148,15.8391446858854,15.6052332664736,15.7806668310325,25063.5048718105,0.0,1.0
2022-06-17,18.84,18.9,18.73,18.89,30563,15.7388969347089,15.7890208102972,15.6470031627971,15.7806668310325,36584.9603303632,0.0,1.0
2022-06-21,19.19,19.2945,19.18,19.25,18904,16.0312862089737,16.1185852922899,16.022932229709,16.0814100845619,22628.7370377641,0.0,1.0
2022-06-22,18.88,19.06,18.84,18.86,9874,15.7723128517677,15.9226844785325,15.7388969347089,15.7556048932383,11819.5170075584,0.0,1.0
2022-06-23,18.42,18.456,18.2,18.44,7707,15.3880298055912,15.4181041309442,15.2042422617676,15.4047377641206,9225.54360717563,0.0,1.0
2022-06-24,18.76,18.84,18.5605,18.68,49613,15.6720651005913,15.7388969347089,15.5054032142603,15.6052332664736,59388.4643807971,0.0,1.0
2022-06-27,18.85,18.9863,18.78,18.83,7812,15.7472509139736,15.8611156513516,15.6887730591207,15.7305429554442,9351.23221217804,0.0,1.0
2022-06-28,18.66,19.0133,18.62,19.0133,34041,15.5885253079442,15.8836713953663,15.5551093908854,15.8836713953663,40748.2457417757,0.0,1.0
2022-06-29,18.33,18.57,18.3,18.57,13156,15.3128439922088,15.5133394945618,15.2877820544147,15.5133394945618,15748.1836896332,0.0,1.0
2022-06-30,18.06,18.09,17.7622,17.86,16608,15.0872865520617,15.1123484898559,14.8385050495587,14.9202069667676,19880.3462083785,0.0,1.0
2022-07-01,18.05,18.05,17.77,17.92,12707,15.078932572797,15.078932572797,14.8450211533852,14.9703308423558,15210.7152739563,0.0,1.0
2022-07-05,17.25,17.27,17.01,17.08,48603,14.4106142316204,14.4273221901498,14.2101187292674,14.2685965841204,58179.4597041077,0.0,1.0
2022-07-06,16.96,17.0246,16.81,16.98,22797,14.1683488329439,14.2223155389939,14.0430391439733,14.1850567914733,27288.7916975195,0.0,1.0
2022-07-07,17.13,17.29,17.1016,17.29,25471,14.3103664804439,14.4440301486793,14.2866411793322,14.4440301486793,30489.6615049139,0.0,1.0
2022-07-08,17.64,17.72,17.5,17.62,69278,14.736419422944,14.8032512570617,14.6194637132381,14.7197114644146,82928.1445462455,0.0,1.0
2022-07-11,17.31,17.3891,17.22,17.28,7733,14.4607381072087,14.5268180831925,14.3855522938263,14.4356761694146,9256.66649984287,0.0,1.0
2022-07-12,17.14,17.3299,17.11,17.14,6351,14.3187204597086,14.4773625259454,14.2936585219145,14.3187204597086,7602.36505114475,0.0,1.0
2022-07-13,17.25,17.33,17.05,17.08,12691,14.4106142316204,14.4774460657381,14.2435346463263,14.2685965841204,15191.5627246226,0.0,1.0
2022-07-14,17.09,17.1299,16.802,16.97,143697,14.2769505633851,14.3102829406513,14.0363559605615,14.1767028122086,172010.242600275,0.0,1.0
2022-07-15,17.36,17.41,17.21,17.22,10471,14.5025080035322,14.5442778998557,14.3771983145616,14.3855522938263,12534.146504572,0.0,1.0
2022-07-18,17.58,17.77,17.53,17.65,6410,14.6862955473558,14.8450211533852,14.6445256510322,14.7447734022087,7672.99007681273,0.0,1.0
2022-07-19,18.2,18.2,17.9,17.9,5869,15.2042422617676,15.2042422617676,14.9536228838264,14.9536228838264,7025.3945024671,0.0,1.0
2022-07-20,17.94,18.19,17.8052,18.19,21598,14.9870388008852,15.1958882825029,14.874427160397,15.1958882825029,25853.5475318256,0.0,1.0
2022-07-21,18.14,18.14,18.0,18.01,2853,15.1541183861794,15.1541183861794,15.0371626764735,15.0455166557382,3415.13895306501,0.0,1.0
2022-07-22,17.91,18.13,17.82,18.02,10410,14.9619768630911,15.1457644069147,14.8867910497088,15.0538706350029,12461.1274102372,0.0,1.0
2022-07-25,18.22,18.38,18.19,18.37,27236,15.2209502202971,15.3546138885324,15.1958882825029,15.3462599092677,32602.4271032872,0.0,1.0
2022-07-26,17.92,17.97,17.9,17.97,3711,14.9703308423558,15.0121007386794,14.9536228838264,15.0121007386794,4442.19441108458,0.0,1.0
2022-07-27,18.49,18.51,18.15,18.24,3093,15.4465076604442,15.4632156189736,15.1624723654441,15.2376581788265,3702.42719307047,0.0,1.0
2022-07-28,18.16,18.17,17.9286,17.99,3630,15.1708263447088,15.1791803239735,14.9775152645235,15.0288086972088,4345.23463008272,0.0,1.0
2022-07-29,18.57,18.62,18.44,18.44,6127,15.5133394945618,15.5551093908854,15.4047377641206,15.4047377641206,7334.22936047297,0.0,1.0
2022-08-01,18.4828,18.58,18.3361,18.45,3905,15.4404927953736,15.5216934738265,15.3179399195603,15.4130917433853,4674.41907175565,0.0,1.0
2022-08-02,18.2,18.4,18.2,18.4,2813,15.2042422617676,15.3713218470618,15.2042422617676,15.3713218470618,3367.25757973078,0.0,1.0
2022-08-03,18.39,18.39,18.21,18.36,2878,15.3629678677971,15.3629678677971,15.2125962410323,15.337905930003,3445.06481139891,0.0,1.0
2022-08-04,18.57,18.57,18.45,18.45,4917,15.5133394945618,15.5133394945618,15.4130917433853,15.4130917433853,5885.81781711206,0.0,1.0
2022-08-05,18.5355,18.54,18.41,18.41,19792,15.4845182660986,15.4882775567677,15.3796758263265,15.3796758263265,23691.7035257843,0.0,1.0
2022-08-08,18.56,18.66,18.4101,18.66,71678,15.5049855152971,15.5885253079442,15.3797593661191,15.5885253079442,85801.0269463001,0.0,1.0
2022-08-09,18.49,18.576,18.445,18.55,8855,15.4465076604442,15.5183518821206,15.408914753753,15.4966315360324,10599.7390218684,0.0,1.0
2022-08-10,18.92,18.985,18.79,18.8,43175,15.8057287688266,15.8600296340472,15.6971270383854,15.7054810176501,51681.9573426505,0.0,1.0
2022-08-11,18.95,19.1128,18.95,19.1128,11878,15.8307907066207,15.9667934890501,15.8307907066207,15.9667934890501,14218.373811604,0.0,1.0
2022-08-12,19.09,19.09,18.91,18.91,141053,15.9477464163266,15.9477464163266,15.7973747895619,15.7973747895619,168845.283822881,0.0,1.0
2022-08-15,18.82,18.85,18.7,18.8,19299,15.7221889761795,15.7472509139736,15.621941225003,15.7054810176501,23101.5655994398,0.0,1.0
2022-08-16,18.9,18.93,18.85,18.915,14309,15.7890208102972,15.8140827480913,15.7472509139736,15.8015517791942,17128.3642759927,0.0,1.0
2022-08-17,18.57,18.63,18.45,18.58,21595,15.5133394945618,15.5634633701501,15.4130917433853,15.5216934738265,25849.9564288255,0.0,1.0
2022-08-18,18.38,18.4381,18.29,18.41,10455,15.3546138885324,15.4031505080603,15.27942807515,15.3796758263265,12514.9939552382,0.0,1.0
2022-08-19,18.06,18.1404,18.05,18.1404,13152,15.0872865520617,15.15445254535,15.078932572797,15.15445254535,15743.3955522997,0.0,1.0
2022-08-22,17.53,17.77,17.48,17.77,21586,14.6445256510322,14.8450211533852,14.6027557547087,14.8450211533852,25839.1831198253,0.0,1.0
2022-08-23,17.83,17.93,17.7408,17.93,5043,14.8951450289735,14.9786848216205,14.8206275339323,14.9786848216205,6036.64414311491,0.0,1.0
2022-08-24,17.9,17.96,17.73,17.73,6913,14.9536228838264,15.0037467594147,14.8116052363264,14.8116052363264,8275.09834649088,0.0,1.0
2022-08-25,17.98,17.9928,17.85,17.92,10946,15.0204547179441,15.0311478114029,14.9118529875029,14.9703308423558,13102.7378129161,0.0,1.0
2022-08-26,17.55,18.05,17.54,18.05,2430,14.6612336095617,15.078932572797,14.6528796302969,15.078932572797,2908.79343005537,0.0,1.0
2022-08-29,17.4523,17.5494,17.34,17.34,7232,14.5796152321455,14.6607323708058,14.4858000450028,14.4858000450028,8656.95229883145,0.0,1.0
2022-08-30,17.31,17.48,17.24,17.48,6661,14.4607381072087,14.6027557547087,14.4022602523557,14.6027557547087,7973.44569448511,0.0,1.0
2022-08-31,17.41,17.45,17.39,17.4,7318,14.5442778998557,14.5776938169146,14.5275699413263,14.535923920591,8759.89725150013,0.0,1.0
2022-09-01,16.9414,17.03,16.78,17.03,9537,14.1528104315116,14.2268266877969,14.0179772061792,14.2268266877969,11416.1164372173,0.0,1.0
2022-09-02,16.81,17.37,16.7958,17.19,25384,14.0430391439733,14.5108619827969,14.0311764934174,14.3604903560322,30385.5195179118,0.0,1.0
2022-09-06,16.8023,17.0,16.8023,17.0,6537,14.0366065799395,14.2017647500027,14.0366065799395,14.2017647500027,7825.01343714895,0.0,1.0
2022-09-07,17.49,17.52,17.07,17.07,5107,14.6111097339734,14.6361716717675,14.2602426048557,14.2602426048557,6113.25434044972,0.0,1.0
2022-09-08,17.53,17.55,17.25,17.25,8709,14.6445256510322,14.6612336095617,14.4106142316204,14.4106142316204,10424.9720091985,0.0,1.0
2022-09-09,17.86,17.89,17.74,17.8,19818,14.9202069667676,14.9452689045617,14.8199592155911,14.8700830911793,23722.8264184516,0.0,1.0
2022-09-12,18.35,18.41,18.19,18.25,22452,15.3295519507383,15.3796758263265,15.1958882825029,15.2460121580912,26875.8148525116,0.0,1.0
2022-09-13,17.706,18.03,17.67,17.91,2704,14.7915556860911,15.0622246142676,14.7614813607381,14.9619768630911,3236.78083739495,0.0,1.0
2022-09-14,17.6581,17.76,17.49,17.685,1368780,14.7515401254131,14.8366671741205,14.6111097339734,14.7740123296352,1638476.6548112,0.0,1.0
2022-09-15,17.52,17.6384,17.46,17.46,6134,14.6361716717675,14.7350827862617,14.5860477961793,14.5860477961793,7342.60860080647,0.0,1.0
2022-09-16,17.41,17.46,17.29,17.29,7297,14.5442778998557,14.5860477961793,14.4440301486793,14.4440301486793,8734.75953049965,0.0,1.0
2022-09-19,17.5357,17.55,17.3305,17.3305,10715,14.6492874192131,14.6612336095617,14.4778637647013,14.4778637647013,12826.2228819109,0.0,1.0
2022-09-20,16.99,17.15,16.876,17.11,7930,14.193410770738,14.3270744389734,14.0981754071204,14.2936585219145,9492.48226351407,0.0,1.0
2022-09-21,16.68,17.03,16.68,16.91,13151,13.9344374135321,14.2268266877969,13.9344374135321,14.1265789366204,15742.1985179664,0.0,1.0
2022-09-22,16.64,16.69,16.58,16.67,18794,13.9010214964733,13.9427913927968,13.850897620885,13.9260834342674,22497.0632610949,0.0,1.0
2022-09-23,15.85,15.98,15.72,15.98,22317,13.2410571345614,13.3496588650026,13.1324554041202,13.3496588650026,26714.2152175085,0.0,1.0
2022-09-26,15.5854,15.77,15.5399,15.66,29180,13.0200108432172,13.1742253004437,12.9820002375628,13.0823315285319,34929.4618473317,0.0,1.0
2022-09-27,15.52,15.7205,15.3739,15.6822,9999,12.965375818826,13.1328731030834,12.8433241817687,13.1008773624996,11969.1462992279,0.0,1.0
2022-09-28,15.78,15.84,15.33,15.33,17224,13.1825792797084,13.2327031552967,12.8066502127966,12.8066502127966,20617.7193577259,0.0,1.0
2022-09-29,15.49,15.49,15.28,15.3,29116,12.9403138810319,12.9403138810319,12.7648803164731,12.7815882750025,34852.8516499969,0.0,1.0
2022-09-30,15.5131,15.69,15.48,15.6,12165,12.9596115731334,13.1073934663261,12.9319599017672,13.0322076529437,14561.9226652772,0.0,1.0
2022-10-03,15.97,15.99,15.67,15.67,15868,13.3413048857379,13.3580128442673,13.0906855077966,13.0906855077966,18994.5408016949,0.0,1.0
2022-10-04,16.6,16.68,16.46,16.47,39043,13.8676055794144,13.9344374135321,13.7506498697085,13.7590038489732,46735.8114772232,0.0,1.0
2022-10-05,16.47,16.57,16.2,16.39,8551,13.7590038489732,13.8425436416203,13.5334464088261,13.6921720148556,10235.8405845282,0.0,1.0
2022-10-06,16.1435,16.28,16.1435,16.28,8604,13.4862464259805,13.6002782429438,13.4862464259805,13.6002782429438,10299.2834041961,0.0,1.0
2022-10-07,15.9,16.0884,15.89,16.05,8019,13.2828270308849,13.440216000232,13.2744730516202,13.4081367198555,9599.01831918275,0.0,1.0
2022-10-10,15.8,15.94,15.758,15.91,17413,13.1992872382378,13.3162429479437,13.1642005253261,13.2911810101496,20843.9588467302,0.0,1.0
2022-10-11,15.56,15.7968,15.5,15.55,47011,12.9987917358849,13.1966139648731,12.9486678602966,12.9904377566202,56273.7810454045,0.0,1.0
2022-10-12,15.39,15.5,15.39,15.47,20931,12.8567740883848,12.9486678602966,12.8567740883848,12.9236059225025,25055.1256314771,0.0,1.0
2022-10-13,16.0,16.039,15.32,15.32,34525,13.366366823532,13.3989473426644,12.7982962335319,12.7982962335319,41327.6103591201,0.0,1.0
2022-10-14,15.67,16.11,15.66,16.08,6655,13.0906855077966,13.4582605954438,13.0823315285319,13.4331986576496,7966.26348848502,0.0,1.0
2022-10-17,16.18,16.24,16.14,16.18,39936,13.5167384502967,13.566862325885,13.4833225332379,13.5167384502967,47804.7631369102,0.0,1.0
2022-10-18,16.26,16.41,16.2004,16.41,8213,13.5835702844144,13.708879973385,13.5337805679967,13.708879973385,9831.24297985382,0.0,1.0
2022-10-19,16.03,16.12,15.945,16.0516,2955,13.3914287613261,13.4666145747085,13.3204199375761,13.4094733565379,3537.23645506734,0.0,1.0
2022-10-20,16.02,16.29,15.98,16.17,12019,13.3830747820614,13.6086322222085,13.3496588650026,13.508384471032,14387.1556526072,0.0,1.0
2022-10-21,16.348,16.35,15.9734,15.9734,9314,13.6570853019438,13.6587560977968,13.3441452386879,13.3441452386879,11149.1777808789,0.0,1.0
2022-10-24,16.4178,16.49,16.33,16.435,10090,13.7153960772115,13.7757118075027,13.6420481392673,13.7297649215468,12078.0764235632,0.0,1.0
2022-10-25,16.77,16.82,16.54,16.54,43483,14.0096232269145,14.051393123238,13.8174817038262,13.8174817038262,52050.6439173241,0.0,1.0
2022-10-26,16.9844,17.1,16.78,16.78,40084,14.1887325423498,14.2853045426498,14.0179772061792,14.0179772061792,47981.9242182468,0.0,1.0
2022-10-27,16.91,17.09,16.9012,16.93,31503,14.1265789366204,14.2769505633851,14.1192274348674,14.1432868951498,37710.1726037178,0.0,1.0
2022-10-28,17.33,17.35,17.12,17.14,28787,14.4774460657381,14.4941540242675,14.3020125011792,14.3187204597086,34459.0273543226,0.0,1.0
2022-10-31,17.15,17.193,17.0704,17.13,14822,14.3270744389734,14.3629965498116,14.2605767640263,14.3103664804439,17742.4428890044,0.0,1.0
2022-11-01,17.17,17.46,17.1008,17.43,13415,14.3437823975028,14.5860477961793,14.285972860991,14.5609858583852,16058.2155819723,0.0,1.0
2022-11-02,17.12,17.4,17.071,17.25,10972,14.3020125011792,14.535923920591,14.2610780027822,14.4106142316204,13133.8607055834,0.0,1.0
2022-11-03,16.93,17.006,16.9,16.9,15603,14.1432868951498,14.2067771375616,14.1182249573557,14.1182249573557,18677.3267033556,0.0,1.0
2022-11-04,18.12,18.128,17.75,17.81,21153,15.13741042765,15.1440936110617,14.8283131948558,14.878437070444,25320.867253482,0.0,1.0
2022-11-07,18.47,18.55,18.35,18.4,13758,15.4297997019147,15.4966315360324,15.3295519507383,15.3713218470618,16468.7983583136,0.0,1.0
2022-11-08,18.64,18.77,18.48,18.49,35664,15.5718173494148,15.680419079856,15.4381536811795,15.4465076604442,42691.0324648126,0.0,1.0
2022-11-09,18.42,18.51,18.36,18.49,3958,15.3880298055912,15.4632156189736,15.337905930003,15.4465076604442,4737.86189142353,0.0,1.0
2022-11-10,19.11,19.11,18.835,18.92,9190,15.964454374856,15.964454374856,15.7347199450766,15.8057287688266,11000.7455235428,0.0,1.0
2022-11-11,19.6,19.6599,19.41,19.41,17117,16.3737993588267,16.4238396946223,16.2150737527972,16.2150737527972,20489.6366840567,0.0,1.0
2022-11-14,19.45,19.56,19.39,19.5,25316,16.2484896698561,16.3403834417679,16.1983657942678,16.2902595661796,30304.1211832435,0.0,1.0
2022-11-15,19.51,19.68,19.3913,19.598,12207,16.2986135454443,16.4406311929443,16.1994518115722,16.3721285629737,14612.1981072782,0.0,1.0
2022-11-16,19.4233,19.54,19.41,19.5,18421,16.2261845452193,16.3236754832384,16.2150737527972,16.2902595661796,22050.5694547531,0.0,1.0
2022-11-17,19.36,19.43,19.22,19.23,29197,16.1733038564737,16.2317817113267,16.0563481467678,16.0647021260325,34949.8114309987,0.0,1.0
2022-11-18,19.53,19.57,19.4782,19.56,10932,16.3153215039737,16.3487374210326,16.2720478913826,16.3403834417679,13085.9793322492,0.0,1.0
2022-11-21,19.35,19.35,19.29,19.321,2016,16.164949877209,16.164949877209,16.1148260016208,16.1407233373414,2413.22121604594,0.0,1.0
2022-11-22,19.74,19.74,19.61,19.61,13898,16.4907550685326,16.4907550685326,16.3821533380914,16.3821533380914,16636.3831649834,0.0,1.0
2022-11-23,19.7353,19.745,19.61,19.63,5475,16.4868286982782,16.4949320581649,16.3821533380914,16.3988612966208,6553.76297512476,0.0,1.0
2022-11-25,19.8888,19.93,19.72,19.73,57710,16.6150622799914,16.649480674562,16.4740471100032,16.4824010892679,69080.851377982,0.0,1.0
2022-11-28,19.31,19.67,19.31,19.67,7037,16.1315339601502,16.4322772136796,16.1315339601502,16.4322772136796,8423.53060382701,0.0,1.0
2022-11-29,19.5395,19.74,19.52,19.655,3611,16.3232577842752,16.4907550685326,16.306967524709,16.4197462447826,4322.49097774896,0.0,1.0
2022-11-30,19.8131,19.82,19.46,19.46,2930,16.5518226569576,16.5575869026503,16.2568436491208,16.2568436491208,3507.31059673344,0.0,1.0
2022-12-01,19.8311,19.96,19.76,19.93,12114,16.5668598196341,16.6745426123562,16.507463027062,16.649480674562,14500.873914276,0.0,1.0
2022-12-02,19.7902,19.8013,19.66,19.6951,3558,16.5326920444414,16.5419649614253,16.4239232344149,16.4532457016341,4259.04815808109,0.0,1.0
2022-12-05,19.6578,19.91,19.64,19.9,2605,16.4220853589767,16.6327727160326,16.4072152758855,16.6244187367679,3118.2744383927,0.0,1.0
2022-12-06,19.5,19.66,19.4304,19.65,15442,16.2902595661796,16.4239232344149,16.2321158704972,16.4155692551502,18484.6041756853,0.0,1.0
2022-12-07,19.43,19.465,19.38,19.4601,6714,16.2317817113267,16.2610206387531,16.1900118150031,16.2569271889134,8036.88851415298,0.0,1.0
2022-12-08,19.5,19.5,19.42,19.461,8880,16.2902595661796,16.2902595661796,16.223427732062,16.2576790470473,10629.6648802024,0.0,1.0
2022-12-09,19.39,19.51,19.37,19.4196,6430,16.1983657942678,16.2986135454443,16.1816578357384,16.2230935728914,7696.93076347988,0.0,1.0
2022-12-12,19.34,19.38,19.268,19.38,15056,16.1565958979443,16.1900118150031,16.0964472472384,16.1900118150031,18022.5489230098,0.0,1.0
2022-12-13,19.08,19.28,18.97,19.28,25213,16.2806558316169,16.4513126013404,16.186794608269,16.4513126013404,29548.1978720892,0.408504,1.0
2022-12-14,19.0516,19.08,19.0201,19.04,2623,16.2564225703162,16.2806558316169,16.2295441290847,16.2465244776722,3074.00638632808,0.0,1.0
2022-12-15,18.69,18.875,18.64,18.87,29267,15.9478751306562,16.1057326426504,15.9052109382253,16.1014662234073,34299.2546354038,0.0,1.0
2022-12-16,18.56,18.65,18.49,18.53,9243,15.8369482303359,15.9137437767115,15.7772183609327,15.8113497148774,10832.2687872019,0.0,1.0
2022-12-19,18.537,18.6622,18.537,18.66,4813,15.8173227018177,15.9241538396646,15.8173227018177,15.9222766151977,5640.56147060508,0.0,1.0
2022-12-20,18.58,18.601,18.49,18.49,9463,15.8540139073083,15.8719328681292,15.7772183609327,15.7772183609327,11090.0962385904,0.0,1.0
2022-12-21,18.86,18.89,18.75,18.75,4869,16.0929333849211,16.1185319003796,15.9990721615732,15.9990721615732,5706.19027641307,0.0,1.0
2022-12-22,18.8596,18.88,18.71,18.8,11568,16.0925920713817,16.1099990618935,15.9649408076285,16.0417363540041,13557.0361711945,0.0,1.0
2022-12-23,19.04,19.07,18.89,18.89,27395,16.2465244776722,16.2721229931307,16.1185319003796,16.1185319003796,32105.3774126794,0.0,1.0
2022-12-27,19.05,19.12,19.0201,19.12,6811,16.2550573161584,16.3147871855616,16.2295441290847,16.3147871855616,7982.10350639748,0.0,1.0
2022-12-28,18.82,19.01,18.82,19.01,4722,16.0588020309764,16.2209259622137,16.0588020309764,16.2209259622137,5533.91466116708,0.0,1.0
2022-12-29,19.0855,19.15,19.01,19.01,6458,16.2853488927843,16.3403857010201,16.2209259622137,16.2209259622137,7568.40764121494,0.0,1.0
2022-12-30,19.0,19.09,18.95,19.06,14790,16.2123931237275,16.2891886701031,16.1697289312967,16.2635901546446,17333.0363910761,0.0,1.0
2023-01-03,19.26,19.46,19.21,19.35,43563,16.434246924368,16.6049036940915,16.3915827319371,16.5110424707436,51053.3512038165,0.0,1.0
2023-01-04,19.45,19.56,19.45,19.46,12238,16.5963708556053,16.6902320789532,16.5963708556053,16.6049036940915,14342.2379549688,0.0,1.0
2023-01-05,19.4801,19.52,19.4285,19.48,4221,16.6220546994487,16.6561007250085,16.57802525286,16.6219693710638,4946.77123777767,0.0,1.0
2023-01-06,19.9143,19.96,19.63,19.63,2882,16.9925505465183,17.0315456184001,16.7499619483564,16.7499619483564,3377.53961319006,0.0,1.0
2023-01-09,19.98,20.15,19.98,20.12,28510,17.0486112953724,17.1936695496373,17.0486112953724,17.1680710341788,33412.093814035,0.0,1.0
2023-01-10,19.9614,20.04,19.87,20.04,6073,17.0327402157881,17.0998083262895,16.9547500720245,17.0998083262895,7117.20960128499,0.0,1.0
2023-01-11,20.1041,20.119,20.006,20.07,5619,17.1545038209858,17.1672177503302,17.0707966754365,17.125406841748,6585.14749705587,0.0,1.0
2023-01-12,20.4752,20.52,20.3,20.35,13665,17.4711574572077,17.5093845736257,17.3216621269299,17.3643263193608,16014.6005601118,0.0,1.0
2023-01-13,20.57,20.57,20.34,20.34,16239,17.5520487660566,17.5520487660566,17.3557934808746,17.3557934808746,19031.1817413579,0.0,1.0
2023-01-17,20.39,20.6,20.33,20.54,23434,17.3984576733055,17.5776472815151,17.3472606423885,17.5264502505981,27463.3113447245,0.0,1.0
2023-01-18,20.64,20.94,20.63,20.9,7315,17.6117786354598,17.867763790045,17.6032457969736,17.8336324361003,8572.76275866945,0.0,1.0
2023-01-19,20.5,20.5331,20.34,20.42,14871,17.4923188966534,17.5205625920426,17.3557934808746,17.424056188764,17427.9637709054,0.0,1.0
2023-01-20,20.68,20.69,20.52,20.52,11731,17.6459099894045,17.6544428278907,17.5093845736257,17.5093845736257,13748.0628738142,0.0,1.0
2023-01-23,20.785,20.83,20.69,20.69,19173,17.7355047935093,17.7739025666971,17.6544428278907,17.6544428278907,22469.6623885126,0.0,1.0
2023-01-24,20.8094,20.85,20.7701,20.779,25351,17.7563249194156,17.7909682436694,17.7227908641649,17.7303850904176,29709.9260006874,0.0,1.0
2023-01-25,20.9372,20.949,20.75,20.76,8126,17.8653745952688,17.8754433446825,17.7056398588077,17.7141726972939,9523.20849992455,0.0,1.0
2023-01-26,20.94,20.94,20.78,20.915,9987,17.867763790045,17.867763790045,17.7312383742662,17.8464316938295,11704.1943500795,0.0,1.0
2023-01-27,20.98,21.05,20.89,20.89,32373,17.9018951439897,17.9616250133929,17.8250995976141,17.8250995976141,37939.3094718258,0.0,1.0
2023-01-30,20.8314,21.0,20.801,20.9,8781,17.7750971640851,17.918960820962,17.7491573350872,17.8336324361003,10290.8311392859,0.0,1.0
2023-01-31,21.178,21.19,20.93,20.94,17872,18.0708453460159,18.0810847521993,17.8592309515588,17.867763790045,20944.9645964375,0.0,1.0
2023-02-01,21.42,21.42,21.095,21.22,29913,18.2773400373812,18.2773400373812,18.0000227865806,18.1066832676578,35056.3297881175,0.0,1.0
2023-02-02,21.27,21.38,21.13,21.38,14316,18.1493474600887,18.2432086834366,18.0298877212822,18.2432086834366,16777.5354276297,0.0,1.0
2023-02-03,20.87,21.15,20.87,21.03,8101,17.8080339206418,18.0469533982546,17.8080339206418,17.9445593364205,9493.90992590308,0.0,1.0
2023-02-06,20.6768,20.75,20.64,20.75,3237,17.6431794810889,17.7056398588077,17.6117786354598,17.7056398588077,3793.57936429433,0.0,1.0
2023-02-07,20.98,20.99,20.79,20.829,5396,17.9018951439897,17.9104279824758,17.7397712127524,17.7730492828485,6323.80421678472,0.0,1.0
2023-02-08,21.19,21.24,21.12,21.24,32721,18.0810847521993,18.1237489446301,18.0213548827961,18.1237489446301,38347.1456222041,0.0,1.0
2023-02-09,21.29,21.47,21.28,21.47,11770,18.166413137061,18.3200042298121,18.1578802985748,18.3200042298121,13793.7686492877,0.0,1.0
2023-02-10,21.1122,21.1122,20.98,21.0,7996,18.0146992687769,18.0146992687769,17.9018951439897,17.918960820962,9370.85591501309,0.0,1.0
2023-02-13,21.21,21.21,21.103,21.12,5840,18.0981504291716,18.0981504291716,18.0068490573696,18.0213548827961,6844.14689140528,0.0,1.0
2023-02-14,21.361,21.4,21.2,21.33,11053,18.2269962903128,18.2602743604089,18.0896175906854,18.2005444910057,12953.4855463532,0.0,1.0
2023-02-15,21.28,21.28,21.08,21.17,3516,18.1578802985748,18.1578802985748,17.9872235288514,18.0640190752269,4120.55145037346,0.0,1.0
2023-02-16,21.3,21.375,21.04,21.04,19510,18.1749459755472,18.2389422641935,17.9530921749067,17.9530921749067,22864.6071663214,0.0,1.0
2023-02-17,21.45,21.47,21.24,21.25,4734,18.3029385528398,18.3200042298121,18.1237489446301,18.1322817831163,5547.97797669735,0.0,1.0
2023-02-21,21.19,21.31,21.19,21.21,6939,18.0810847521993,18.1834788140333,18.0810847521993,18.0981504291716,8132.11220538718,0.0,1.0
2023-02-22,20.94,21.06,20.94,21.02,12271,17.867763790045,17.970157851879,17.867763790045,17.9360264979343,14380.9120726771,0.0,1.0
2023-02-23,21.12,21.13,21.04,21.06,2976,18.0213548827961,18.0298877212822,17.9530921749067,17.970157851879,3487.70225151063,0.0,1.0
2023-02-24,20.8707,20.9,20.8112,20.9,3757,17.8086312193358,17.8336324361003,17.7578608303431,17.8336324361003,4402.98970394,0.0,1.0
2023-02-27,21.23,21.2499,21.13,21.13,9694,18.115216106144,18.1321964547315,18.0298877212822,18.0298877212822,11360.8150625484,0.0,1.0
2023-02-28,21.44,21.539,21.4,21.52,5830,18.2944057143536,18.3788808153667,18.2602743604089,18.362668422243,6832.4274617967,0.0,1.0
2023-03-01,21.43,21.56,21.35,21.54,32423,18.2858728758674,18.3967997761877,18.217610167978,18.3797340992153,37997.9066198687,0.0,1.0
2023-03-02,21.5375,21.54,21.28,21.28,12722,18.3776008895938,18.3797340992153,18.1578802985748,18.1578802985748,14909.4583480236,0.0,1.0
2023-03-03,21.71,21.71,21.53,21.55,4357,18.5247923534802,18.5247923534802,18.3712012607291,18.3882669377015,5106.15548045425,0.0,1.0
2023-03-06,21.7151,21.7999,21.6302,21.69,11567,18.5291441011082,18.6015025714709,18.4567003023606,18.5077266765079,13555.8642282337,0.0,1.0
2023-03-07,21.3999,21.64,21.369,21.6358,10617,18.260189032024,18.465062484077,18.2338225611018,18.4614786919128,12442.5184154195,0.0,1.0
2023-03-08,21.49,21.56,21.38,21.38,50003,18.3370699067844,18.3967997761877,18.2432086834366,18.2432086834366,58600.6638717361,0.0,1.0
2023-03-09,21.032,21.35,21.02,21.24,19365,17.9462659041178,18.217610167978,17.9360264979343,18.1237489446301,22694.6754369971,0.0,1.0
2023-03-10,20.895,21.08,20.895,21.0,14290,17.8293660168572,17.9872235288514,17.8293660168572,17.918960820962,16747.0649106475,0.0,1.0
2023-03-13,20.39,20.52,20.24,20.31,12925,17.3984576733055,17.5093845736257,17.2704650960129,17.3301949654161,15147.3627690776,0.0,1.0
2023-03-14,20.7464,20.825,20.59,20.68,25571,17.7025680369527,17.769636147454,17.5691144430289,17.6459099894045,29967.753452076,0.0,1.0
2023-03-15,19.52,19.5986,19.229,19.25,37522,16.6561007250085,16.7231688355098,16.4077951250609,16.4257140858818,43973.6437772789,0.0,1.0
2023-03-16,19.4637,19.4692,19.0864,19.12,7814,16.6080608443313,16.6127539054987,16.2861168482481,16.3147871855616,9157.56229613715,0.0,1.0
2023-03-17,19.26,19.36,19.12,19.34,6747,16.434246924368,16.5195753092297,16.3147871855616,16.5025096322574,7907.09915690264,0.0,1.0
2023-03-20,19.53,19.6397,19.44,19.48,7382,16.6646335634947,16.758238801688,16.5878380171191,16.6219693710638,8651.28293704685,0.0,1.0
2023-03-21,20.12,20.12,20.01,20.11,5000,17.1680710341788,17.1680710341788,17.0742098108309,17.1595381956927,5859.71480428535,0.0,1.0
2023-03-22,19.74,20.0189,19.74,20.0,11009,16.8438231717043,17.0818040370836,16.8438231717043,17.0656769723448,12901.9200560754,0.0,1.0
2023-03-23,19.6616,20.02,19.6,19.9555,8154,16.7769257179727,17.0827426493171,16.7243634328979,17.0277058410813,9556.02290282852,0.0,1.0
2023-03-24,18.89,18.97,18.84,18.97,7607,16.1185319003796,16.186794608269,16.0758677079488,16.186794608269,8914.97010323973,0.0,1.0
2023-03-27,19.105,19.1332,18.97,19.03,9776,16.3019879278323,16.3260505323633,16.186794608269,16.237991639186,11456.9143853387,0.0,1.0
2023-03-28,19.23,19.23,19.11,19.11,5993,16.4086484089095,16.4086484089095,16.3062543470754,16.3062543470754,7023.4541644164,0.0,1.0
2023-03-29,19.59,19.6106,19.52,19.52,4780,16.7158305944117,16.7334082416932,16.6561007250085,16.6561007250085,5601.88735289678,0.0,1.0
2023-03-30,20.25,20.34,20.22,20.22,7723,17.2789979344991,17.3557934808746,17.2533994190406,17.2533994190406,9050.91548669912,0.0,1.0
2023-03-31,20.2457,20.28,20.21,20.24,5577,17.27532881395,17.3045964499576,17.2448665805544,17.2704650960129,6535.92589269987,0.0,1.0
2023-04-03,20.47,20.54,20.37,20.37,21159,17.4667203811949,17.5264502505981,17.3813919963331,17.3813919963331,24797.1411087746,0.0,1.0
2023-04-04,20.486,20.5653,20.41,20.5653,7029,17.4803729227727,17.5480383319681,17.4155233502778,17.5480383319681,8237.58707186435,0.0,1.0
2023-04-05,20.2991,20.32,20.2,20.32,4219,17.3208941714662,17.3387278039023,17.2363337420682,17.3387278039023,4944.42735185596,0.0,1.0
2023-04-06,20.44,20.54,20.355,20.3623,178579,17.4411218657364,17.5264502505981,17.3685927386039,17.3748217106988,209284.402006894,0.0,1.0
2023-04-10,20.49,20.49,20.33,20.39,9239,17.4837860581672,17.4837860581672,17.3472606423885,17.3984576733055,10827.5810153585,0.0,1.0
2023-04-11,20.63,20.7299,20.63,20.63,9022,17.6032457969736,17.6884888534505,17.6032457969736,17.6032457969736,10573.2693928525,0.0,1.0
2023-04-12,20.77,20.86,20.75,20.81,9070,17.72270553578,17.7995010821556,17.7056398588077,17.7568368897247,10629.5226549736,0.0,1.0
2023-04-13,20.9006,20.96,20.85,20.87,3877,17.8341444064095,17.8848294670173,17.7909682436694,17.8080339206418,4543.62285924284,0.0,1.0
2023-04-14,21.02,21.0381,20.951,20.96,3266,17.9360264979343,17.9514709355943,17.8771499123798,17.8848294670173,3827.56571015919,0.0,1.0
2023-04-17,20.97,20.97,20.8501,20.95,4706,17.8933623055035,17.8933623055035,17.7910535720543,17.8762966285311,5515.16357379335,0.0,1.0
2023-04-18,21.12,21.12,21.03,21.06,7074,18.0213548827961,18.0213548827961,17.9445593364205,17.970157851879,8290.32450510288,0.0,1.0
2023-04-19,20.97,21.05,20.89,20.89,3391,17.8933623055035,17.9616250133929,17.8250995976141,17.8250995976141,3974.05858026631,0.0,1.0
2023-04-20,20.95,21.0244,20.9,20.9,2460,17.8762966285311,17.9397809468683,17.8336324361003,17.8336324361003,2882.97968370839,0.0,1.0
2023-04-21,20.9918,21.04,20.93,20.9635,10689,17.9119638934033,17.9530921749067,17.8592309515588,17.8878159604875,12526.8983086012,0.0,1.0
2023-04-24,21.0399,21.09,20.98,21.0799,9050,17.9530068465218,17.9957563673376,17.9018951439897,17.9871382004665,10606.0837957565,0.0,1.0
2023-04-25,20.71,20.8121,20.68,20.8121,33796,17.671508504863,17.7586287858068,17.6459099894045,17.7586287858068,39606.9843051255,0.0,1.0
2023-04-26,20.95,21.0494,20.8901,20.8925,3964,17.8762966285311,17.9611130430837,17.825184925999,17.8272328072356,4645.58189683743,0.0,1.0
2023-04-27,21.2118,21.23,21.1,21.1,2268,18.0996863400991,18.115216106144,18.0042892058237,18.0042892058237,2657.96663522383,0.0,1.0
2023-04-28,21.1387,21.16,21.0,21.0,9224,18.0373112907652,18.0554862367408,17.918960820962,17.918960820962,10810.0018709456,0.0,1.0
2023-05-01,21.136,21.18,21.07,21.14,22029,18.0350074243739,18.0725519137131,17.9786906903652,18.0384205597684,25816.7314847204,0.0,1.0
2023-05-02,20.69,20.88,20.68,20.88,9255,17.6544428278907,17.8165667591279,17.6459099894045,17.8165667591279,10846.3321027321,0.0,1.0
2023-05-03,20.65,20.79,20.65,20.71,4297,17.620311473946,17.7397712127524,17.620311473946,17.671508504863,5035.83890280281,0.0,1.0
2023-05-04,20.55,20.66,20.53,20.59,15691,17.5349830890842,17.6288443124321,17.5179174121119,17.5691144430289,18388.9569988083,0.0,1.0
2023-05-05,20.9949,20.9949,20.869,20.869,1604,17.9146090733341,17.9146090733341,17.8071806367931,17.8071806367931,1879.79650921473,0.0,1.0
2023-05-08,21.1798,21.24,21.1,21.1,14308,18.0723812569434,18.1237489446301,18.0042892058237,18.0042892058237,16768.1598839429,0.0,1.0
2023-05-09,20.97,20.98,20.83,20.86,4476,17.8933623055035,17.9018951439897,17.7739025666971,17.7995010821556,5245.61669279623,0.0,1.0
2023-05-10,20.7699,20.7749,20.67,20.72,2123,17.7226202073952,17.7268866266383,17.6373771509183,17.6800413433492,2488.03490589955,0.0,1.0
2023-05-11,20.6143,20.6226,20.5,20.5604,2760,17.5898492405503,17.5969314964939,17.4923188966534,17.5438572411099,3234.56257196551,0.0,1.0
2023-05-12,20.4113,20.5,20.4113,20.47,3188,17.416632619281,17.4923188966534,17.416632619281,17.4667203811949,3736.15415921234,0.0,1.0
2023-05-15,20.4802,20.51,20.37,20.37,4295,17.4754238764508,17.5008517351396,17.3813919963331,17.3813919963331,5033.49501688109,0.0,1.0
2023-05-16,20.29,20.408,20.29,20.3967,8449,17.3131292884438,17.4138167825806,17.3131292884438,17.4041746750912,9901.74607628134,0.0,1.0
2023-05-17,20.51,20.51,20.3,20.3,8698,17.5008517351396,17.5008517351396,17.3216621269299,17.3216621269299,10193.5598735347,0.0,1.0
2023-05-18,20.4269,20.46,20.3,20.36,2565,17.4299438473195,17.4581875427087,17.3216621269299,17.372859157847,3006.03369459837,0.0,1.0
2023-05-19,20.46,20.6,20.46,20.6,1471,17.4581875427087,17.5776472815151,17.4581875427087,17.5776472815151,1723.92809542075,0.0,1.0
2023-05-22,20.67,20.6999,20.6384,20.6384,3779,17.6373771509183,17.662890337992,17.610413381302,17.610413381302,4428.77244907886,0.0,1.0
2023-05-23,20.4517,20.5939,20.42,20.52,12726,17.4511052867652,17.5724422500385,17.424056188764,17.5093845736257,14914.146119867,0.0,1.0
2023-05-24,20.06,20.19,20.0209,20.19,93171,17.1168740032618,17.227800903582,17.0835106047809,17.227800903582,109191.097606014,0.0,1.0
2023-05-25,19.93,19.95,19.83,19.94,7424,17.0059471029416,17.0230127799139,16.9206187180798,17.0144799414277,8700.50454140285,0.0,1.0
2023-05-26,19.9198,19.9499,19.88,19.89,4191,16.9972436076857,17.022927451529,16.9632829105107,16.9718157489969,4911.61294895196,0.0,1.0
2023-05-30,19.82,19.91,19.7239,19.86,2409,16.9120858795937,16.9888814259692,16.8300853017415,16.9462172335384,2823.21059270467,0.0,1.0
2023-05-31,19.65,19.695,19.51,19.51,9178,16.7670276253287,16.8054253985165,16.6475678865223,16.6475678865223,10756.0924947462,0.0,1.0
2023-06-01,19.88,19.9287,19.62,19.65,7613,16.9632829105107,17.0048378339384,16.7414291098702,16.7670276253287,8922.00176100485,0.0,1.0
2023-06-02,20.14,20.21,20.11,20.1115,26705,17.1851367111512,17.2448665805544,17.1595381956927,17.1608181214656,31296.736769688,0.0,1.0
2023-06-05,20.27,20.27,20.145,20.25,23612,17.2960636114714,17.2960636114714,17.1894031303943,17.2789979344991,27671.9171917571,0.0,1.0
2023-06-06,20.32,20.32,20.07,20.07,5958,17.3387278039023,17.3387278039023,17.125406841748,17.125406841748,6982.4361607864,0.0,1.0
2023-06-07,19.715,19.83,19.67,19.755,8877,17.317648279706,17.4186642346726,17.2781202973278,17.3527842640422,10105.8788221891,0.580296,1.0
2023-06-08,19.9681,20.0018,19.94,19.95,3381,17.5399712205934,17.5695732873966,17.5152881915972,17.5240721876812,3849.04543176987,0.0,1.0
2023-06-09,19.93,20.0035,19.9,19.91,7377,17.5065041955131,17.5710665667309,17.480152207261,17.488936203345,8398.22778768602,0.0,1.0
2023-06-12,20.1,20.17,20.05,20.12,5373,17.655832128942,17.7173201015304,17.6119121485217,17.6734001211101,6116.80600558993,0.0,1.0
2023-06-13,20.25,20.3,20.1945,20.23,10055,17.7875920702028,17.831512050623,17.7388408919363,17.7700240780347,11446.9541012854,0.0,1.0
2023-06-14,20.36,20.445,20.29,20.36,3289,17.8842160271273,17.9588799938417,17.822728054539,17.8842160271273,3744.30950165369,0.0,1.0
2023-06-15,20.51,20.5242,20.35,20.3737,2916,18.0159759683881,18.0284492428274,17.8754320310433,17.8962501017625,3319.67361107393,0.0,1.0
2023-06-16,20.4354,20.58,20.4201,20.55,13586,17.9504473576011,18.0774639409764,17.9370078435925,18.0511119527243,15466.7646365056,0.0,1.0
2023-06-20,20.2099,20.2413,20.11,20.15,5202,17.7523682459057,17.7799499936096,17.664616125026,17.6997521093622,5922.13378765658,0.0,1.0
2023-06-21,20.2852,20.31,20.19,20.19,4716,17.8185117364186,17.8402960467071,17.7348880936985,17.7348880936985,5368.8548524776,0.0,1.0
2023-06-22,20.042,20.17,20.0002,20.11,7226,17.6048849516545,17.7173201015304,17.5681678480232,17.664616125026,8226.3242502127,0.0,1.0
2023-06-23,19.6508,19.78,19.62,19.71,3526,17.2612550248464,17.3747442542524,17.2342003169076,17.313256281664,4014.11836510518,0.0,1.0
2023-06-26,19.84,19.85,19.75,19.75,4121,17.4274482307567,17.4362322268407,17.3483922660002,17.3483922660002,4691.48660879138,0.0,1.0
2023-06-27,19.93,20.0241,19.85,19.91,46892,17.5065041955131,17.589161598664,17.4362322268407,17.488936203345,53383.4482066115,0.0,1.0
2023-06-28,19.88,19.9591,19.82,19.88,12073,17.4625842150929,17.5320656241177,17.4098802385886,17.4625842150929,13744.3139597035,0.0,1.0
2023-06-29,19.95,19.9999,19.8667,19.9705,25898,17.5240721876812,17.5679043281406,17.4509015003011,17.5420793796535,29483.1643277067,0.0,1.0
2023-06-30,20.3,20.32,20.1607,20.1607,171677,17.831512050623,17.8490800427911,17.7091509851722,17.7091509851722,195442.93776692,0.0,1.0
2023-07-03,20.45,20.45,20.28,20.35,11102,17.9632719918838,17.9632719918838,17.8139440584549,17.8754320310433,12638.8945233686,0.0,1.0
2023-07-05,20.2295,20.29,20.18,20.2704,8662,17.7695848782305,17.822728054539,17.7261040976144,17.8055114222142,9861.11550724359,0.0,1.0
2023-07-06,19.9742,19.9742,19.86,19.86,3273,17.5453294582046,17.5453294582046,17.4450162229248,17.4450162229248,3726.09455728567,0.0,1.0
2023-07-07,20.19,20.268,19.9972,19.9972,8952,17.7348880936985,17.803403263154,17.565532649198,17.565532649198,10191.2613739142,0.0,1.0
2023-07-10,20.12,20.19,20.081,20.19,6286,17.6734001211101,17.7348880936985,17.6391425363823,17.7348880936985,7156.19626859078,0.0,1.0
2023-07-11,20.24,20.2404,20.18,20.18,10769,17.7788080741187,17.7791594339621,17.7261040976144,17.7261040976144,12259.7959937089,0.0,1.0
2023-07-12,20.753,20.76,20.58,20.58,5322,18.2294270732305,18.2355758704893,18.0774639409764,18.0774639409764,6058.74587041683,0.0,1.0
2023-07-13,21.0149,21.07,20.9,20.9,5641,18.4594799306718,18.5078797490949,18.3585518156661,18.3585518156661,6421.90632375447,0.0,1.0
2023-07-14,20.941,21.12,20.91,21.12,1664,18.3945661996107,18.5517997295152,18.3673358117501,18.5517997295152,1894.35421427538,0.0,1.0
2023-07-17,20.95,20.955,20.87,20.87,764,18.4024717960863,18.4068637941283,18.3321998274139,18.3321998274139,869.763593573554,0.0,1.0
2023-07-18,21.09,21.1,20.911,20.93,5691,18.525447741263,18.5342317373471,18.3682142113585,18.3849038039182,6478.82802490458,0.0,1.0
2023-07-19,21.1186,21.1717,21.0229,21.1717,1456,18.5505699700634,18.5972129892697,18.466507127539,18.5972129892697,1657.55993749096,0.0,1.0
2023-07-20,21.0204,21.13,20.9901,21.095,13753,18.464311128518,18.5605837255992,18.4376956203834,18.529839739305,15656.883118347,0.0,1.0
2023-07-21,21.13,21.19,21.113,21.151,11178,18.5605837255992,18.6132877021035,18.5456509322563,18.5790301173757,12725.4155091167,0.0,1.0
2023-07-24,21.16,21.1991,21.09,21.1991,2972,18.5869357138514,18.62128113854,18.525447741263,18.62128113854,3383.42591636204,0.0,1.0
2023-07-25,21.07,21.13,21.0401,21.065,3132,18.5078797490949,18.5605837255992,18.4816156008036,18.5034877510529,3565.57536004237,0.0,1.0
2023-07-26,20.98,20.98,20.85,20.9,6976,18.4288237843385,18.4288237843385,18.3146318352458,18.3585518156661,7941.71574446217,0.0,1.0
2023-07-27,20.77,21.05,20.69,21.05,46191,18.2443598665734,18.4903117569268,18.174087897901,18.4903117569268,52585.4059564869,0.0,1.0
2023-07-28,21.0,21.0254,20.82,20.82,16849,18.4463917765066,18.4687031265601,18.2882798469936,18.2882798469936,19181.4748535612,0.0,1.0
2023-07-31,21.116,21.31,21.116,21.28,4939,18.5482861310816,18.7186956551121,18.5482861310816,18.69234366686,5622.72563960703,0.0,1.0
2023-08-01,20.91,20.98,20.86,20.93,20894,18.3673358117501,18.4288237843385,18.3234158313299,18.3849038039182,23786.4404766045,0.0,1.0
2023-08-02,20.55,20.71,20.55,20.65,10672,18.0511119527243,18.1916558900691,18.0511119527243,18.1389519135648,12149.3678934777,0.0,1.0
2023-08-03,20.6571,20.73,20.5378,20.5378,10060,18.1451885507845,18.2092238822372,18.0403954775017,18.0403954775017,11452.6462714004,0.0,1.0
2023-08-04,20.68,20.9399,20.68,20.8,12325,18.1653039018169,18.3935999600414,18.1653039018169,18.2707118548255,14031.1993335001,0.0,1.0
2023-08-07,20.8642,20.8819,20.8,20.8,6582,18.3271051096852,18.3426527827539,18.2707118548255,18.2707118548255,7493.17273939937,0.0,1.0
2023-08-08,20.6652,20.6652,20.5,20.5,1138,18.1523035876125,18.1523035876125,18.007191972304,18.007191972304,1295.53791817632,0.0,1.0
2023-08-09,20.723,20.7799,20.72,20.72,3882,18.2030750849784,18.2530560226966,18.2004398861531,18.2004398861531,4419.40087729389,0.0,1.0
2023-08-10,20.66,20.82,20.66,20.82,7076,18.1477359096488,18.2882798469936,18.1477359096488,18.2882798469936,8055.55914676241,0.0,1.0
2023-08-11,20.4533,20.55,20.43,20.47,16963,17.9661707105915,18.0511119527243,17.9457039997157,17.9808399840519,19311.2563321835,0.0,1.0
2023-08-14,20.43,20.46,20.32,20.33,8108,17.9457039997157,17.9720559879678,17.8490800427911,17.8578640388752,9230.42305850048,0.0,1.0
2023-08-15,20.25,20.3144,20.2094,20.31,15152,17.7875920702028,17.844161004984,17.7519290461015,17.8402960467071,17249.5523165268,0.0,1.0
2023-08-16,20.2147,20.4162,20.21,20.4162,2641,17.7565845640261,17.9335820851197,17.7524560858666,17.9335820851197,3006.60425474836,0.0,1.0
2023-08-17,20.1466,20.339,20.13,20.339,1824,17.6967655506937,17.8657696353508,17.6821841171941,17.8657696353508,2076.50365795571,0.0,1.0
2023-08-18,20.175,20.175,20.0001,20.0001,997,17.7217120995724,17.7217120995724,17.5680800080623,17.5680800080623,1135.01872093303,0.0,1.0
2023-08-21,20.248,20.25,20.12,20.17,3888,17.7858352709859,17.7875920702028,17.6734001211101,17.7173201015304,4426.23148143192,0.0,1.0
2023-08-22,20.1756,20.23,20.12,20.195,1953,17.7222391393374,17.7700240780347,17.6734001211101,17.7392800917405,2223.36164692297,0.0,1.0
2023-08-23,20.0265,20.0265,19.9866,19.9866,1419,17.5912697577242,17.5912697577242,17.5562216133489,17.5562216133489,1615.43787863989,0.0,1.0
2023-08-24,19.78,19.9416,19.78,19.941,13821,17.3747442542524,17.5166936309706,17.3747442542524,17.5161665912056,15734.2966319111,0.0,1.0
2023-08-25,19.9246,19.9246,19.795,19.795,1364,17.5017608376277,17.5017608376277,17.3879202483784,17.3879202483784,1552.82400737478,0.0,1.0
2023-08-28,20.06,20.06,19.98,20.0,22081,17.6206961446058,17.6206961446058,17.5504241759334,17.5679921681015,25137.7616619079,0.0,1.0
2023-08-29,20.41,20.4399,20.1,20.1,12528,17.9281360075476,17.9544001558389,17.655832128942,17.655832128942,14262.3014401695,0.0,1.0
2023-08-30,20.4726,20.525,20.4726,20.491,1071,17.9831238230337,18.0291519625141,17.9831238230337,17.9992863758284,1219.26283863518,0.0,1.0
2023-08-31,20.23,20.38,20.19,20.38,20132,17.7700240780347,17.9017840192954,17.7348880936985,17.9017840192954,22918.9537510769,0.0,1.0
2023-09-01,20.274,20.38,20.2693,20.38,1868,17.8086736608045,17.9017840192954,17.804545182645,17.9017840192954,2126.5947549678,0.0,1.0
2023-09-05,20.21,20.33,20.19,20.33,6467,17.7524560858666,17.8578640388752,17.7348880936985,17.8578640388752,7362.25282675413,0.0,1.0
2023-09-06,20.16,20.19,20.1,20.17,16186,17.7085361054463,17.7348880936985,17.655832128942,17.7173201015304,18426.6930963109,0.0,1.0
2023-09-07,19.94,19.97,19.91,19.91,11617,17.5152881915972,17.5416401798493,17.488936203345,17.488936203345,13225.1880452146,0.0,1.0
2023-09-08,19.8749,19.95,19.84,19.84,7066,17.45810437709,17.5240721876812,17.4274482307567,17.4274482307567,8044.17480653238,0.0,1.0
2023-09-11,20.0,20.08,19.99,20.055,71456,17.5679921681015,17.6382641367739,17.5592081720174,17.6163041465638,81347.9415476333,0.0,1.0
2023-09-12,20.04,20.118,20.0159,20.02,13949,17.6031281524377,17.6716433218933,17.5819587218751,17.5855601602696,15880.0161868554,0.0,1.0
2023-09-13,19.99,20.0147,19.9059,19.997,3986,17.5592081720174,17.580904642345,17.4853347649506,17.5653569692763,4537.79801568612,0.0,1.0
2023-09-14,20.17,20.17,20.09,20.17,2490,17.7173201015304,17.7173201015304,17.6470481328579,17.7173201015304,2834.70071727506,0.0,1.0
2023-09-15,20.02,20.17,20.0,20.01,2354,17.5855601602696,17.7173201015304,17.5679921681015,17.5767761641855,2679.87369014679,0.0,1.0
2023-09-18,19.955,20.01,19.92,20.01,2799,17.5284641857233,17.5767761641855,17.4977201994291,17.5767761641855,3186.47683038268,0.0,1.0
2023-09-19,20.05,20.08,19.98,20.04,15554,17.6119121485217,17.6382641367739,17.5504241759334,17.6031281524377,17707.2027937737,0.0,1.0
2023-09-20,20.1,20.3209,20.05,20.27,86743,17.655832128942,17.8498706024387,17.6119121485217,17.8051600623709,98751.1824572654,0.0,1.0
2023-09-21,19.77,19.9931,19.74,19.89,33625,17.3659602581683,17.5619312108035,17.3396082699162,17.4713682111769,38279.8440234434,0.0,1.0
2023-09-22,19.7799,19.89,19.7404,19.79,25419,17.3746564142915,17.4713682111769,17.3399596297595,17.3835282503364,28937.8544306888,0.0,1.0
2023-09-25,19.5665,19.62,19.495,19.62,8790,17.1872059378579,17.2342003169076,17.1244003658569,17.2342003169076,10006.8350621879,0.0,1.0
2023-09-26,19.381,19.42,19.3378,19.42,1894,17.0242628104987,17.0585203952265,16.9863159474156,17.0585203952265,2156.19403956586,0.0,1.0
2023-09-27,19.28,19.36,19.2324,19.35,6684,16.9355444500498,17.0058164187222,16.8937326286898,16.9970324226382,7609.29300974561,0.0,1.0
2023-09-28,19.5669,19.64,19.42,19.45,24705,17.1875572977012,17.2517683090757,17.0585203952265,17.0848723834787,28125.0125382653,0.0,1.0
2023-09-29,19.6534,19.883,19.65,19.8386,65018,17.2635388638283,17.4652194139181,17.2605523051597,17.4262184713049,74018.7033075462,0.0,1.0
2023-10-02,19.3169,19.568,19.28,19.55,78925,16.9679573956,17.1885235372705,16.9355444500498,17.1727123443192,89850.9052654354,0.0,1.0
2023-10-03,19.15,19.19,19.05,19.13,228536,16.8213525009572,16.8564884852934,16.7335125401167,16.8037845087891,260173.157880792,0.0,1.0
2023-10-04,19.18,19.188,19.0163,19.17,13440,16.8477044892093,16.8547316860766,16.7039104733134,16.8389204931253,15300.5532691474,0.0,1.0
2023-10-05,19.2397,19.2545,19.12,19.13,8416,16.9001449458311,16.9131452600355,16.795000512705,16.8037845087891,9581.06073758512,0.0,1.0
2023-10-06,19.5,19.54,19.16,19.25,37623,17.1287923638989,17.1639283482351,16.8301364970412,16.9091924617977,42831.3032474057,0.0,1.0
2023-10-09,19.33,19.33,19.15,19.19,3132,16.9794644304701,16.9794644304701,16.8213525009572,16.8564884852934,3565.57536004237,0.0,1.0
2023-10-10,19.54,19.63,19.48,19.52,72780,17.1639283482351,17.2429843129916,17.1112243717308,17.146360356067,82855.2281940883,0.0,1.0
2023-10-11,19.785,19.86,19.67,19.78,126662,17.3791362522944,17.4450162229248,17.2781202973278,17.3747442542524,144196.330221484,0.0,1.0
2023-10-12,19.59,19.73,19.54,19.646,18075,17.2078483286554,17.3308242738321,17.1639283482351,17.2570387067261,20577.1949657618,0.0,1.0
2023-10-13,19.495,19.65,19.42,19.56,67338,17.1244003658569,17.2605523051597,17.0585203952265,17.1814963404033,76659.8702409111,0.0,1.0
2023-10-16,19.7,19.71,19.59,19.67,32766,17.30447228558,17.313256281664,17.2078483286554,17.2781202973278,37301.9291976846,0.0,1.0
2023-10-17,19.64,19.674,19.41,19.41,6578,17.2517683090757,17.2816338957614,17.0497363991425,17.0497363991425,7488.61900330736,0.0,1.0
2023-10-18,19.326,19.4,19.31,19.36,17877,16.9759508320365,17.0409524030584,16.961896438302,17.0058164187222,20351.7850292073,0.0,1.0
2023-10-19,19.205,19.3259,19.205,19.27,8597,16.8696644794195,16.9758629920756,16.8696644794195,16.9267604539658,9787.11729574846,0.0,1.0
2023-10-20,19.0397,19.1032,19.01,19.1,14381,16.7244650241501,16.7802433992838,16.6983765557805,16.7774325205369,16371.8196847922,0.0,1.0
2023-10-23,19.1,19.155,18.912,18.99,10039,16.7774325205369,16.8257444989992,16.6122933941568,16.6808085636124,11428.7391569174,0.0,1.0
2023-10-24,19.061,19.07,18.9607,19.06,7016,16.7431749358091,16.7510805322848,16.6550714550861,16.7422965362007,7987.25310538228,0.0,1.0
2023-10-25,18.9165,18.9868,18.8875,18.92,1851,16.6162461923946,16.6779976848655,16.5907726037508,16.619320591024,2107.24137657676,0.0,1.0
2023-10-26,18.8,18.89,18.74,18.88,9318,16.5139126380154,16.5929686027719,16.4612086615111,16.5841846066878,10607.928226333,0.0,1.0
2023-10-27,18.8595,19.01,18.8,19.01,11320,16.5661774147155,16.6983765557805,16.5139126380154,16.6983765557805,12887.073140383,0.0,1.0
2023-10-30,19.34,19.34,19.19,19.22,46538,16.9882484265541,16.9882484265541,16.8564884852934,16.8828404735455,52980.4425624688,0.0,1.0
2023-10-31,19.36,19.38,19.2301,19.35,689488,17.0058164187222,17.0233844108903,16.8917123095904,16.9970324226382,784936.597651628,0.0,1.0
2023-11-01,19.32,19.39,19.16,19.25,147746,16.970680434386,17.0321684069744,16.8301364970412,16.9091924617977,168199.073162459,0.0,1.0
2023-11-02,19.77,19.82,19.7,19.79,36009,17.3659602581683,17.4098802385886,17.30447228558,17.3835282503364,40993.8707342803,0.0,1.0
2023-11-03,20.215,20.2794,20.14,20.15,73601,17.7568480839086,17.8134170186899,17.6909681132782,17.6997521093622,83789.8825269726,0.0,1.0
2023-11-06,20.22,20.4,20.21,20.36,49263,17.7612400819506,17.9193520114635,17.7524560858666,17.8842160271273,56082.6752751492,0.0,1.0
2023-11-07,19.96,20.01,19.85,19.88,25673,17.5328561837653,17.5767761641855,17.4362322268407,17.4625842150929,29227.0166725312,0.0,1.0
2023-11-08,20.01,20.0787,19.96,19.96,5332,17.5767761641855,17.637122217283,17.5328561837653,17.5328561837653,6070.13021064686,0.0,1.0
2023-11-09,20.065,20.25,20.05,20.1,111277,17.6250881426478,17.7875920702028,17.6119121485217,17.655832128942,126681.522777597,0.0,1.0
2023-11-10,20.28,20.29,20.04,20.07,9951,17.8139440584549,17.822728054539,17.6031281524377,17.6294801406898,11328.5569628932,0.0,1.0
2023-11-13,20.3699,20.39,20.25,20.26,9342,17.8929121832505,17.9105680153795,17.7875920702028,17.7963760662868,10635.250642885,0.0,1.0
2023-11-14,20.84,20.9127,20.58,20.58,21717,18.3058478391617,18.3697074906928,18.0774639409764,18.0774639409764,24723.3716775352,0.0,1.0
2023-11-15,20.93,21.06,20.93,20.95,12096,18.3849038039182,18.4990957530109,18.3849038039182,18.4024717960863,13770.4979422326,0.0,1.0
2023-11-16,20.9,21.005,20.885,21.005,2498,18.3585518156661,18.4507837745486,18.34537582154,18.4507837745486,2843.80818945907,0.0,1.0
2023-11-17,21.03,21.05,20.93,20.95,5640,18.4727437647587,18.4903117569268,18.3849038039182,18.4024717960863,6420.76788973148,0.0,1.0
2023-11-20,21.16,21.18,21.04,21.055,39702,18.5869357138514,18.6045037060195,18.4815277608428,18.4947037549688,45198.1075812267,0.0,1.0
2023-11-21,20.92,21.02,20.91,21.01,15505,18.3761198078342,18.4639597686747,18.3673358117501,18.4551757725906,17651.4195266465,0.0,1.0
2023-11-22,20.86,20.89,20.79,20.89,9223,18.3234158313299,18.349767819582,18.2619278587415,18.349767819582,10499.7769941477,0.0,1.0
2023-11-24,21.0208,21.04,20.965,20.99,6726,18.4646624883614,18.4815277608428,18.4156477902124,18.4376077804225,7657.10723871167,0.0,1.0
2023-11-27,20.9888,21.05,20.91,20.93,30537,18.4365537008924,18.4903117569268,18.3673358117501,18.3849038039182,34764.3597604132,0.0,1.0
2023-11-28,21.1531,21.19,21.1,21.1,7433,18.5808747565534,18.6132877021035,18.5342317373471,18.5342317373471,8461.98009297411,0.0,1.0
2023-11-29,21.23,21.3,21.17,21.22,21200,18.6484236864397,18.7099116590281,18.5957197099354,18.6396396903557,24134.8012876432,0.0,1.0
2023-11-30,21.15,21.19,21.1207,21.19,8828,18.5781517177673,18.6132877021035,18.5524146092411,18.6132877021035,10050.095555062,0.0,1.0
2023-12-01,21.324,21.33,21.11,21.11,20533,18.7309932496298,18.7362636472802,18.5430157334311,18.5430157334311,23375.4657943008,0.0,1.0
2023-12-04,21.1753,21.22,21.1,21.12,9866,18.60037522786,18.6396396903557,18.5342317373471,18.5517997295152,11231.7900709381,0.0,1.0
2023-12-05,21.1,21.17,21.07,21.09,25038,18.5342317373471,18.5957197099354,18.5078797490949,18.525447741263,28504.1110679249,0.0,1.0
2023-12-06,20.91,21.1,20.91,21.1,13585,18.3673358117501,18.5342317373471,18.3673358117501,18.5342317373471,15465.6262024826,0.0,1.0
2023-12-07,20.93,20.9999,20.85,20.85,8694,18.3849038039182,18.4463039365457,18.3146318352458,18.3146318352458,9897.54539597969,0.0,1.0
2023-12-08,21.1004,21.1252,21.0,21.09,8733,18.5345830971904,18.5563674074789,18.4463917765066,18.525447741263,9941.94432287678,0.0,1.0
2023-12-11,20.93,21.005,20.92,20.93,6324,18.3849038039182,18.4507837745486,18.3761198078342,18.3849038039182,7199.45676146487,0.0,1.0
2023-12-12,21.0201,21.0201,20.8855,20.92,2855,18.4640476086355,18.4640476086355,18.3458150213442,18.3761198078342,3250.22913567081,0.0,1.0
2023-12-13,21.295,21.3,20.9206,20.98,3412,18.7055196609861,18.7099116590281,18.3766468475992,18.4288237843385,3884.33688648293,0.0,1.0
2023-12-14,21.75,21.79,21.62,21.62,18910,19.1051914828104,19.1403274671466,18.9909995337177,18.9909995337177,21527.7873749684,0.0,1.0
2023-12-15,21.61,21.644,21.5333,21.6,15544,18.9822155376337,19.0120811243194,18.914842287669,18.9734315415496,17695.8184535436,0.0,1.0
2023-12-18,21.6,21.675,21.57,21.61,14513,18.9734315415496,19.03931151218,18.9470795532975,18.9822155376337,16522.0929758285,0.0,1.0
2023-12-19,21.8484,21.8899,21.78,21.78,52407,19.1916260042774,19.2280795880262,19.1315434710625,19.1315434710625,59661.9118434677,0.0,1.0
2023-12-20,21.11,21.28,21.04,21.15,26661,19.107036121988,19.2609061428662,19.043677878097,19.1432408327829,29455.8353481273,0.6421,1.0
2023-12-21,21.3614,21.3614,21.2401,21.28,3869,19.3345827293337,19.3345827293337,19.2247919438483,19.2609061428662,4274.58185971661,0.0,1.0
2023-12-22,21.3861,21.54,21.35,21.43,566422,19.3569391382495,19.4962367630328,19.3242643867572,19.3966738083469,625799.226193954,0.0,1.0
2023-12-26,21.545,21.579,21.37,21.37,8284,19.5007623518821,19.5315363560578,19.3423667421546,19.3423667421546,9152.40013592465,0.0,1.0
2023-12-27,21.77,21.8,21.645,21.65,10272,19.7044138501032,19.7315673831994,19.5912741288693,19.5957997177186,11348.7993959703,0.0,1.0
2023-12-28,21.57,21.6899,21.55,21.55,5081,19.5233902961289,19.6319139167365,19.5052879407315,19.5052879407315,5613.63412489535,0.0,1.0
2023-12-29,21.61,21.69,21.55,21.69,5437,19.5595950069238,19.6320044285135,19.5052879407315,19.6320044285135,6006.95310707656,0.0,1.0
2024-01-02,21.29,21.4,21.23,21.4,274042,19.2699573205649,19.3695202752508,19.2156502543726,19.3695202752508,302769.439648607,0.0,1.0
2024-01-03,21.0382,21.11,20.99,21.11,48916,19.0420486661112,19.107036121988,18.9984219896034,19.107036121988,54043.7958774614,0.0,1.0
2024-01-04,21.37,21.403,21.25,21.25,137915,19.3423667421546,19.3722356285604,19.23375260977,19.23375260977,152372.436594163,0.0,1.0
2024-01-05,21.4337,21.6,21.35,21.35,17885,19.4000227440954,19.5505438292251,19.3242643867572,19.3242643867572,19759.8595401995,0.0,1.0
2024-01-08,21.5248,21.5248,21.3808,21.48,4064,19.4824789729307,19.4824789729307,19.3521420140692,19.4419296968405,4490.02343703498,0.0,1.0
2024-01-09,21.3953,21.4399,21.35,21.42,4888,19.3652662217324,19.4056344742686,19.3242643867572,19.3876226306482,5400.40220478024,0.0,1.0
2024-01-10,21.5153,21.5599,21.35,21.4,3116,19.4738803541169,19.5142486066532,19.3242643867572,19.3695202752508,3442.64592268726,0.0,1.0
2024-01-11,21.4397,21.44,21.279,21.42,15978,19.4054534507147,19.4057249860456,19.2600010250963,19.3876226306482,17652.951396886,0.0,1.0
2024-01-12,21.33,21.45,21.31,21.43,16947,19.3061620313598,19.4147761637443,19.2880596759623,19.3966738083469,18723.530311868,0.0,1.0
2024-01-16,20.9736,21.05,20.95,21.04,5642,18.9835780581775,19.0527290557957,18.9622172788086,19.043677878097,6233.44297041126,0.0,1.0
2024-01-17,20.7055,20.7055,20.54,20.64,7713,18.740915984075,18.740915984075,18.5911189931612,18.6816307701484,8521.5430043924,0.0,1.0
2024-01-18,20.8315,20.8512,20.68,20.74,40044,18.8549608230788,18.8727916431453,18.7178354809433,18.7721425471355,44241.7565237767,0.0,1.0
2024-01-19,20.89,20.905,20.76,20.82,6096,18.9079102126163,18.9214869791644,18.790244902533,18.8445519687253,6735.03515555245,0.0,1.0
2024-01-22,20.88,20.97,20.88,20.89,3850,18.8988590349176,18.980319634206,18.8988590349176,18.9079102126163,4253.59011628558,0.0,1.0
2024-01-23,20.945,20.97,20.8841,20.93,4867,18.9576916899592,18.980319634206,18.902570017774,18.9441149234111,5377.20080414597,0.0,1.0
2024-01-24,21.2198,21.34,21.2,21.31,2784,19.2064180531199,19.3152132090585,19.1884967212765,19.2880596759623,3075.84282694522,0.0,1.0
2024-01-25,21.25,21.29,21.17,21.24,11603,19.23375260977,19.2699573205649,19.1613431881803,19.2247014320713,12819.3262647433,0.0,1.0
2024-01-26,21.3486,21.4,21.33,21.39,9885,19.3229972218794,19.3695202752508,19.3061620313598,19.360469097552,10921.2307271384,0.0,1.0
2024-01-29,21.2989,21.32,21.18,21.26,7657,19.2780128687167,19.297110853661,19.170394365879,19.2428037874687,8459.672602701,0.0,1.0
2024-01-30,21.33,21.37,21.28,21.28,1750,19.3061620313598,19.3423667421546,19.2609061428662,19.2609061428662,1933.45005285708,0.0,1.0
2024-01-31,21.1764,21.407,21.15,21.355,5155,19.1671359419075,19.3758560996399,19.1432408327829,19.3287899756065,5695.39144141616,0.0,1.0
2024-02-01,21.3697,21.3987,21.22,21.36,181415,19.3420952068237,19.3683436221499,19.2065990766739,19.3333155644559,200432.480765181,0.0,1.0
2024-02-02,21.1538,21.1989,21.061,21.12,7433,19.1466802803084,19.1875010917296,19.0626853512643,19.1160872996867,8212.19099593527,0.0,1.0
2024-02-05,20.8964,20.95,20.7701,20.95,10769,18.9137029663435,18.9622172788086,18.7993865920087,18.9622172788086,11897.8992109817,0.0,1.0
2024-02-06,20.9553,20.9783,20.87,20.9,22304,18.9670144029889,18.9878321116959,18.8898078572188,18.916961390315,24642.097130814,0.0,1.0
2024-02-07,20.67,20.77,20.63,20.73,17346,18.7087843032445,18.7992960802317,18.6725795924497,18.7630913694368,19164.3569239195,0.0,1.0
2024-02-08,20.58,20.6741,20.56,20.6,63698,18.6273237039561,18.712495286101,18.6092213485587,18.6454260593535,70375.3722667947,0.0,1.0
2024-02-09,20.66,20.6786,20.53,20.5915,3298,18.6997331255458,18.7165683160654,18.5820678154625,18.6377325583096,3643.72472818439,0.0,1.0
2024-02-12,20.77,20.77,20.64,20.64,2439,18.7992960802317,18.7992960802317,18.6816307701484,18.6816307701484,2694.67695938196,0.0,1.0
2024-02-13,20.44,20.61,20.3705,20.61,4794,18.5006072161741,18.6544772370522,18.437701531168,18.6544772370522,5296.54831622678,0.0,1.0
2024-02-14,20.555,20.6,20.4897,20.57,4631,18.6046957597093,18.6454260593535,18.5455915693367,18.6182725262574,5116.46125416067,0.0,1.0
2024-02-15,20.73,20.738,20.64,20.68,4304,18.7630913694368,18.7703323115958,18.6816307701484,18.7178354809433,4755.18230142681,0.0,1.0
2024-02-16,20.8557,20.92,20.8557,20.863,6785,18.8768646731097,18.9350637457124,18.8768646731097,18.8834720328297,7496.26206207733,0.0,1.0
2024-02-20,20.88,20.88,20.8008,20.83,1272,18.8988590349176,18.8988590349176,18.8271737075437,18.853603146424,1405.34198127669,0.0,1.0
2024-02-21,20.9806,20.9806,20.9,20.9,1767,18.9899138825666,18.9899138825666,18.916961390315,18.916961390315,1952.23213908485,0.0,1.0
2024-02-22,21.0721,21.085,20.97,21.0455,18753,19.0727321585099,19.0844081777412,18.980319634206,19.0486560258313,20718.8507664165,0.0,1.0
2024-02-23,20.8454,20.9409,20.79,20.9409,28267,18.86754196008,18.9539807071027,18.8173984356291,18.9539807071027,31230.1900823493,0.0,1.0
2024-02-26,20.8706,20.91,20.83,20.91,18514,18.8903509278808,18.9260125680137,18.853603146424,18.9260125680137,20454.7967306263,0.0,1.0
2024-02-27,20.9625,21.05,20.911,20.96,7620,18.973531250932,19.0527290557957,18.9269176857836,18.9712684565073,8418.79394444056,0.0,1.0
2024-02-28,20.8328,20.89,20.81,20.81,5207,18.8561374761796,18.9079102126163,18.8355007910266,18.8355007910266,5752.84252870107,0.0,1.0
2024-02-29,20.6436,20.67,20.57,20.67,4223,18.6848891941199,18.7087843032445,18.6182725262574,18.7087843032445,4665.69118469457,0.0,1.0
2024-03-01,20.792,20.825,20.6376,20.72,44993,18.8192086711689,18.8490775575746,18.6794584875007,18.7540401917381,49709.5532732564,0.0,1.0
2024-03-04,20.72,20.8299,20.68,20.77,31235,18.7540401917381,18.853512634647,18.7178354809433,18.7992960802317,34509.321371995,0.0,1.0
2024-03-05,20.7649,20.8799,20.67,20.8,32271,18.7946799796054,18.8987685231406,18.7087843032445,18.8264496133278,35653.9238032862,0.0,1.0
2024-03-06,21.01,21.01,20.9307,21.01,1645,19.0165243450009,19.0165243450009,18.9447485058501,19.0165243450009,1817.44304968566,0.0,1.0
2024-03-07,21.0779,21.109,20.95,20.95,14169,19.0779818415751,19.1061310042181,18.9622172788086,18.9622172788086,15654.3164565326,0.0,1.0
2024-03-08,20.9251,21.08,20.9251,21.08,2751,18.9396798463388,19.0798825888919,18.9396798463388,19.0798825888919,3039.38348309134,0.0,1.0
2024-03-11,20.85,20.85,20.75,20.8,2657,18.8717055018214,18.8717055018214,18.7811937248343,18.8264496133278,2935.52959453788,0.0,1.0
2024-03-12,20.92,20.92,20.86,20.89,1744,18.9350637457124,18.9350637457124,18.8807566795201,18.9079102126163,1926.82108124729,0.0,1.0
2024-03-13,21.15,21.15,21.03,21.06,12889,19.1432408327829,19.1432408327829,19.0346267003983,19.0617802334944,14240.1358464428,0.0,1.0
2024-03-14,20.95,21.0,20.9401,21.0,7198,18.9622172788086,19.0074731673021,18.9532566128868,19.0074731673021,7952.55627455159,0.0,1.0
2024-03-15,21.0312,21.1,21.0,21.07,5097,19.0357128417221,19.0979849442893,19.0074731673021,19.0708314111932,5631.31138252148,0.0,1.0
2024-03-18,21.09,21.16,21.08,21.08,11817,19.0889337665906,19.1522920104816,19.0798825888919,19.0798825888919,13055.7595854927,0.0,1.0
2024-03-19,21.2,21.2431,21.15,21.15,10542,19.1884967212765,19.2275072971579,19.1432408327829,19.1432408327829,11647.1031184111,0.0,1.0
2024-03-20,21.4773,21.4773,21.2201,21.2201,2037,19.4394858788618,19.4394858788618,19.2066895884509,19.2066895884509,2250.53586152565,0.0,1.0
2024-03-21,21.4115,21.4702,21.4,21.44,5374,19.3799291296043,19.4330595426957,19.3695202752508,19.4057249860456,5937.3489051737,0.0,1.0
2024-03-22,21.45,21.45,21.4094,21.43,2557,19.4147761637443,19.4147761637443,19.3780283822876,19.3966738083469,2825.04673437462,0.0,1.0
2024-03-25,21.5376,21.5899,21.5376,21.55,2226,19.4940644803851,19.5414021397494,19.4940644803851,19.5052879407315,2459.34846723421,0.0,1.0
2024-03-26,21.5794,21.62,21.56,21.615,4996,19.5318984031657,19.5686461846225,19.5143391184302,19.5641205957731,5519.72369375658,0.0,1.0
2024-03-27,21.789,21.8,21.68,21.74,7131,19.7216110877308,19.7315673831994,19.6229532508148,19.6772603170071,7878.53275824222,0.0,1.0
2024-03-28,21.7186,21.72,21.65,21.65,3209,19.6578907967318,19.6591579616096,19.5957997177186,19.5957997177186,3545.39498263909,0.0,1.0
2024-04-01,21.6846,21.842,21.65,21.75,46067,19.6271167925562,19.769582329534,19.5957997177186,19.6863114947058,50896.13919141,0.0,1.0
2024-04-02,21.7,21.74,21.67,21.74,4462,19.6410556062122,19.6772603170071,19.6139020731161,19.6772603170071,4929.74522048476,0.0,1.0
2024-04-03,21.846,21.86,21.6543,21.6543,11729,19.7732028006135,19.7858744493917,19.5996917241291,19.5996917241291,12958.534668549,0.0,1.0
2024-04-04,21.8293,22.14,21.8,22.01,11915,19.7580873338566,20.0393074249557,19.7315673831994,19.9216421148724,13164.0327884527,0.0,1.0
2024-04-05,21.968,22.01,21.77,21.77,3129,19.8836271685378,19.9216421148724,19.7044138501032,19.7044138501032,3457.00869450847,0.0,1.0
2024-04-08,22.21,22.2399,22.1,22.1,3333,20.1026656688467,20.1297286901659,20.0031027141608,20.0031027141608,3682.39372924153,0.0,1.0
2024-04-09,22.2349,22.2601,22.1477,22.2601,2441,20.1252031013165,20.1480120691173,20.0462768317837,20.1480120691173,2696.88661658523,0.0,1.0
2024-04-10,21.9931,22.0,21.86,21.86,5941,19.9063456245616,19.9125909371737,19.7858744493917,19.7858744493917,6563.78672229939,0.0,1.0
2024-04-11,21.9808,22.04,21.8,22.02,17814,19.8952126759921,19.9487956479685,19.7315673831994,19.9306932925711,19681.4167094836,0.0,1.0
2024-04-12,21.6845,21.77,21.66,21.71,5353,19.6270262807792,19.7044138501032,19.6048508954174,19.6501067839109,5914.14750453942,0.0,1.0
2024-04-15,21.43,21.848,21.43,21.74,14412,19.3966738083469,19.7750130361532,19.3966738083469,19.6772603170071,15922.7898067293,0.0,1.0
2024-04-16,21.4024,21.4117,21.33,21.38,4194,19.3716925578985,19.3801101531583,19.3061620313598,19.3514179198533,4633.6511552472,0.0,1.0
2024-04-17,21.4901,21.4901,21.407,21.46,2298,19.4510713863162,19.4510713863162,19.3758560996399,19.4238273414431,2538.89612655176,0.0,1.0
2024-04-18,21.572,21.572,21.53,21.53,380,19.5252005316687,19.5252005316687,19.4871855853341,19.4871855853341,419.834868620395,0.0,1.0
2024-04-19,21.6182,21.6817,21.54,21.64,4030,19.5670169726367,19.6244919510236,19.4962367630328,19.5867485400199,4452.45926457947,0.0,1.0
2024-04-22,21.85,21.89,21.68,21.68,11062,19.7768232716929,19.8130279824878,19.6229532508148,19.6229532508148,12221.6139912601,0.0,1.0
2024-04-23,22.1083,22.13,21.9,21.93,5376,20.0106151916508,20.030256247257,19.8220791601865,19.8492326932827,5939.55856237696,0.0,1.0
2024-04-24,22.11,22.11,21.9944,21.9944,655,20.0121538918595,20.0121538918595,19.9075222776624,19.9075222776624,723.662734069369,0.0,1.0
2024-04-25,22.0728,22.0728,22.0024,22.0024,1175,19.9784835108203,19.9784835108203,19.9147632198214,19.9147632198214,1298.17360691833,0.0,1.0
2024-04-26,21.9684,22.0,21.86,21.9,6023,19.8839892156457,19.9125909371737,19.7858744493917,19.8220791601865,6654.38266763329,0.0,1.0
2024-04-29,22.0228,22.05,21.92,21.92,2741,19.9332276223267,19.9578468256673,19.840181515584,19.840181515584,3028.33519707502,0.0,1.0
2024-04-30,21.9,22.105,21.9,22.03,6586,19.8220791601865,20.0076283030102,19.8220791601865,19.9397444702698,7276.40117035245,0.0,1.0
2024-05-01,21.8631,21.98,21.77,21.8,5421,19.7886803144783,19.8944885817762,19.7044138501032,19.7315673831994,5989.27584945043,0.0,1.0
2024-05-02,22.2246,22.225,22.11,22.15,124570,20.1158803882868,20.1162424353948,20.0121538918595,20.0483586026544,137628.498905376,0.0,1.0
2024-05-03,22.37,22.39,22.28,22.35,27036,20.2474845120261,20.2655868674236,20.1660239127377,20.2293821566287,29870.1460737396,0.0,1.0
2024-05-06,22.454,22.475,22.4001,22.43,6331,20.3235144046954,20.3425218778627,20.2747285568993,20.3017915782184,6994.66987693611,0.0,1.0
2024-05-07,22.6584,22.71,22.59,22.59,9576,20.5085204768571,20.5552245537825,20.4466104213979,20.4466104213979,10579.838689234,0.0,1.0
2024-05-08,22.68,22.69,22.6207,22.6248,5795,20.5280710206863,20.537122198385,20.4743975369329,20.4781085197894,6402.48174646105,0.0,1.0
2024-05-09,23.0,23.0,22.89,22.89,23973,20.8177087070452,20.8177087070452,20.7181457523593,20.7181457523593,26486.0560669388,0.0,1.0
2024-05-10,23.0407,23.07,23.0156,23.07,2766,20.854547000279,20.8810669509362,20.8318285442552,20.8810669509362,3055.95591211583,0.0,1.0
2024-05-13,23.05,23.1499,23.04,23.0601,5431,20.8629645955388,20.9533858607489,20.8539134178401,20.8721062850145,6000.32413546676,0.0,1.0
2024-05-14,23.4148,23.4499,23.2543,23.2543,15460,21.1931515579879,21.2249211917104,21.0478801559235,21.0478801559235,17080.6501812403,0.0,1.0
2024-05-15,23.42,23.5104,23.39,23.3982,8648,21.1978581703913,21.2796808167876,21.1707046372951,21.178126603008,9554.55774691889,0.0,1.0
2024-05-16,23.465,23.525,23.375,23.46,6842,21.2385884700355,21.2928955362278,21.157127870747,21.2340628811861,7559.23729237038,0.0,1.0
2024-05-17,23.6924,23.78,23.61,23.61,10853,21.4444122509043,21.523700567545,21.3698305466668,21.3698305466668,11990.7048135188,0.0,1.0
2024-05-20,23.7128,23.8,23.7006,23.79,9792,21.4628766534096,21.5418029229424,21.4518342166172,21.5327517452437,10818.4816671866,0.0,1.0
2024-05-21,23.7647,23.7752,23.63,23.67,40088,21.509852265666,21.5193560022496,21.3879329020643,21.4241376128591,44290.3689822484,0.0,1.0
2024-05-22,23.5932,23.67,23.52,23.67,8450,21.354624568133,21.4241376128591,21.2883699473784,21.4241376128591,9335.80168379565,0.0,1.0
2024-05-23,23.48,23.82,23.4501,23.82,10119,21.2521652365835,21.5599052783399,21.2251022152644,21.5599052783399,11179.7606199205,0.0,1.0
2024-05-24,23.52,23.54,23.362,23.42,7811,21.2883699473784,21.3064723027758,21.1453613397387,21.1978581703913,8629.81620735241,0.0,1.0
2024-05-28,23.57,23.7,23.49,23.63,39658,21.333625835872,21.4512911459553,21.2612164142823,21.3879329020643,43815.2926835465,0.0,1.0
2024-05-29,23.09,23.2983,23.09,23.24,17075,20.8991693063336,21.0877053377979,20.8991693063336,21.0349369718144,18864.9483728771,0.0,1.0
2024-05-30,23.19,23.22,23.15,23.17,9313,20.9896810833208,21.0168346164169,20.9534763725259,20.9715787279234,10289.2687670046,0.0,1.0
2024-05-31,23.48,23.48,23.355,23.38,4745,21.2521652365835,21.2521652365835,21.1390255153496,21.1616534595964,5242.4117147468,0.0,1.0
2024-06-03,23.5999,23.66,23.49,23.64,39613,21.3606888571911,21.4150864351604,21.2612164142823,21.396984079763,43765.5753964731,0.0,1.0
2024-06-04,23.22,23.36,23.1901,23.26,35676,21.0168346164169,21.143551104199,20.9897715950978,21.0530393272118,39415.8651918455,0.0,1.0
2024-06-05,23.4851,23.49,23.36,23.42,2444,21.2567813372099,21.2612164142823,21.143551104199,21.1978581703913,2700.20110239012,0.0,1.0
2024-06-06,23.61,23.657,23.5,23.5,20098,21.3698305466668,21.4123710818508,21.270267591981,21.270267591981,22204.8452356125,0.0,1.0
2024-06-07,23.22,23.35,23.21,23.29,16120,21.0168346164169,21.1344999265002,21.0077834387182,21.0801928603079,17809.8370583179,0.0,1.0
2024-06-10,23.1773,23.22,22.96,22.98,22535,20.9781860876434,21.0168346164169,20.7815039962503,20.7996063516478,24897.3125377912,0.0,1.0
2024-06-11,21.94,21.98,21.85,21.96,25649,20.7386240419027,20.7764337484513,20.6535522021684,20.757528895177,27134.8310699387,0.972625,1.0
2024-06-12,22.3136,22.46,22.24,22.3723,19131,21.0917667010665,21.2301502270344,21.0221968410171,21.1472524454266,20239.2472688604,0.0,1.0
2024-06-13,21.89,22.09,21.79,22.09,14959,20.6913619087169,20.8804104414599,20.5968376423455,20.8804104414599,15825.5658300602,0.0,1.0
2024-06-14,21.3501,21.47,21.27,21.41,20455,20.1810253945773,20.2943599899567,20.1053114572138,20.2376454301338,21639.945788748,0.0,1.0
2024-06-17,21.68,21.68,21.5,21.6,23924,20.4928609493368,20.4928609493368,20.3227172698682,20.4172415362397,25309.9028623812,0.0,1.0
2024-06-18,21.7135,21.8,21.65,21.69,27002,20.5245265785713,20.6062900689826,20.4645036694254,20.502313375974,28566.2095423013,0.0,1.0
2024-06-20,21.9217,21.98,21.83,21.9,68310,20.7213261011567,20.7764337484513,20.6346473488941,20.7008143353541,72267.1570192802,0.0,1.0
2024-06-21,21.6424,21.73,21.58,21.73,21645,20.4573198251812,20.5401230825226,20.3983366829654,20.5401230825226,22898.8817696138,0.0,1.0
2024-06-24,21.936,21.94,21.84,21.9,32636,20.7348430712478,20.7386240419027,20.6440997755312,20.7008143353541,34526.5837575938,0.0,1.0
2024-06-25,21.8799,21.9189,21.76,21.82,45277,20.6818149578134,20.7186794216983,20.568480362434,20.6251949222569,47899.8692484549,0.0,1.0
2024-06-26,21.7149,21.76,21.67,21.74,25914,20.5258499183005,20.568480362434,20.4834085226997,20.5495755091597,27415.1823597954,0.0,1.0
2024-06-27,21.815,21.8586,21.7513,21.79,5684,20.6204687089383,20.6616812890763,20.5602567512597,20.5968376423455,6013.2706850767,0.0,1.0
2024-06-28,21.851,21.92,21.84,21.85,9473,20.6544974448321,20.7197191886284,20.6440997755312,20.6535522021684,10021.7651653292,0.0,1.0
2024-07-01,22.1696,22.34,22.13,22.25,17539,20.9556517574916,21.1167211073886,20.9182201480085,21.0316492676543,18555.0236709289,0.0,1.0
2024-07-02,22.19,22.26,22.1701,22.23,2948,20.9749347078314,21.0411016942914,20.9561243788235,21.01274441438,3118.77585848101,0.0,1.0
2024-07-03,22.4704,22.525,22.44,22.44,4813,21.239980750737,21.2915910001758,21.2112453737601,21.2112453737601,5091.81418143457,0.0,1.0
2024-07-05,22.71,22.71,22.6399,22.67,6875,21.4664608929631,21.4664608929631,21.4001993822367,21.4286511864145,7273.26459533817,0.0,1.0
2024-07-08,22.62,22.76,22.62,22.76,26571,21.3813890532287,21.5137230261488,21.3813890532287,21.5137230261488,28110.2419727609,0.0,1.0
2024-07-09,22.31,22.36,22.2701,22.32,49341,21.0883638274772,21.1356259606629,21.0506486451949,21.0978162541143,52199.2943125208,0.0,1.0
2024-07-10,22.4458,22.45,22.34,22.34,11587,21.2167277812096,21.2206978003972,21.1167211073886,21.1167211073886,12258.2279078085,0.0,1.0
2024-07-11,22.6,22.6358,22.5489,22.6,3066,21.3624841999545,21.3963238873154,21.3141822998386,21.3624841999545,3243.6115271719,0.0,1.0
2024-07-12,22.7944,22.9,22.7944,22.9,1364,21.5462393737806,21.6460569990689,21.5462393737806,21.6460569990689,1443.0156957151,0.0,1.0
2024-07-15,22.6664,22.7813,22.62,22.75,17626,21.4252483128251,21.5338566948859,21.3813890532287,21.5042705995117,18647.0635283536,0.0,1.0
2024-07-16,22.7501,22.7501,22.61,22.61,1280,21.504365123778,21.504365123778,21.3719366265916,21.3719366265916,1354.14962647751,0.0,1.0
2024-07-17,22.705,22.82,22.6855,22.78,6956,21.4617346796445,21.5704375859717,21.4433024477021,21.5326278794231,7358.95687638871,0.0,1.0
2024-07-18,22.6244,22.71,22.6244,22.71,13706,21.3855481209491,21.4664608929631,21.3855481209491,21.4664608929631,14499.9802972662,0.0,1.0
2024-07-19,22.5312,22.5782,22.5242,22.5782,998,21.2974515046909,21.3418779098855,21.2908348060449,21.3418779098855,1055.81353689418,0.0,1.0
2024-07-22,22.76,22.76,22.59,22.66,7483,21.5137230261488,21.5137230261488,21.3530317733173,21.4191987597773,7916.48566791501,0.0,1.0
2024-07-23,22.47,22.5561,22.47,22.53,7407,21.2396026536715,21.3209880470174,21.2396026536715,21.2963172134944,7836.08303384291,0.0,1.0
2024-07-24,22.39,22.6,22.361,22.6,4101,21.1639832405743,21.3624841999545,21.1365712033266,21.3624841999545,4338.56845170646,0.0,1.0
2024-07-25,22.4119,22.5301,22.26,22.295,2844,21.1846840549097,21.2964117377608,21.0411016942914,21.0741851875214,3008.75120132971,0.0,1.0
2024-07-26,22.4957,22.5699,22.45,22.45,3877,21.263895390129,21.3340323957766,21.2206978003972,21.2206978003972,4101.59226707289,0.0,1.0
2024-07-29,22.4077,22.4195,22.35,22.371,4685,21.1807140357221,21.1918678991539,21.1261735340258,21.1460236299638,4956.39921878682,0.0,1.0
2024-07-30,22.5649,22.62,22.4907,22.62,14528,21.3293061824581,21.3813890532287,21.2591691768104,21.3813890532287,15369.5982605197,0.0,1.0
2024-07-31,22.5908,22.68,22.56,22.68,3293,21.3537879674483,21.4381036130516,21.3246744934059,21.4381036130516,3483.76149999252,0.0,1.0
2024-08-01,22.1185,22.5,22.04,22.48,73597,20.9073498573758,21.267959933583,20.8331483082742,21.2490550803087,77860.4297342696,0.0,1.0
2024-08-02,21.8335,21.9009,21.7646,21.9009,14977,20.6379556982171,20.7016650537514,20.5728284786871,20.7016650537514,15844.6085591825,0.0,1.0
2024-08-05,21.3651,21.47,21.2677,21.33,5769,20.195204034533,20.2943599899567,20.1031373990872,20.1620260170367,6103.19468370997,0.0,1.0
2024-08-06,21.48,21.64,21.3758,21.3758,12636,20.3038124165939,20.4550512427882,20.2053181310348,20.2053181310348,13367.9958438826,0.0,1.0
2024-08-07,21.765,22.03,21.73,21.96,4029,20.5732065757526,20.823695881637,20.5401230825226,20.757528895177,4262.39753521709,0.0,1.0
2024-08-08,21.9112,21.9493,21.82,21.86,3212,20.7114010531877,20.7474147986752,20.6251949222569,20.6630046288055,3398.069218942,0.0,1.0
2024-08-09,22.02,22.03,21.91,21.91,3861,20.8142434549999,20.823695881637,20.7102667619912,20.7102667619912,4084.66539674192,0.0,1.0
2024-08-12,22.055,22.09,22.01,22.09,3126,20.8473269482299,20.8804104414599,20.8047910283627,20.8804104414599,3307.08729091304,0.0,1.0
2024-08-13,22.23,22.23,21.99,22.01,14037,21.01274441438,21.01274441438,20.7858861750884,20.8047910283627,14850.1549272381,0.0,1.0
2024-08-14,22.42,22.43,22.311,22.39,8893,21.1923405204858,21.2017929471229,21.0893090701409,21.1639832405743,9408.16611583162,0.0,1.0
2024-08-15,22.5213,22.58,22.48,22.53,6488,21.2880936023201,21.3435793466802,21.2490550803087,21.2963172134944,6863.84591920787,0.0,1.0
2024-08-16,22.5808,22.584,22.44,22.47,4222,21.3443355408111,21.347360317335,21.2112453737601,21.2396026536715,4466.57790858441,0.0,1.0
2024-08-19,22.935,22.935,22.78,22.815,3624,21.6791404922989,21.6791404922989,21.5326278794231,21.5657113726531,3833.93612996445,0.0,1.0
2024-08-20,22.8476,22.8476,22.731,22.77,2242,21.5965262834902,21.5965262834902,21.4863109889011,21.523175452786,2371.87770512701,0.0,1.0
2024-08-21,23.1,23.1,22.895,23.01,6504,21.8351055318119,21.8351055318119,21.6413307857503,21.7500336920775,6880.77278953882,0.0,1.0
2024-08-22,22.8301,23.0,22.81,23.0,6173,21.5799845368752,21.7405812654404,21.5609851593346,21.7405812654404,6530.59815956693,0.0,1.0
2024-08-23,23.2633,23.27,23.08,23.08,2960,21.9894636587965,21.9957967846434,21.8162006785376,21.8162006785376,3131.47101122924,0.0,1.0
2024-08-26,23.28,23.35,23.24,23.28,4362,22.0052492112805,22.0714161977406,21.9674395047319,22.0052492112805,4614.68802398039,0.0,1.0
2024-08-27,23.3903,23.42,23.23,23.33,10542,22.1095094770883,22.1375831842006,21.9579870780948,22.0525113444663,11152.6916893171,0.0,1.0
2024-08-28,23.205,23.24,23.155,23.18,2809,21.9343560115019,21.9674395047319,21.8870938783162,21.910724944909,2971.72367248072,0.0,1.0
2024-08-29,23.1103,23.248,23.11,23.248,506,21.8448415312481,21.9750014460416,21.844557958449,21.9750014460416,535.31227421689,0.0,1.0
2024-08-30,23.29,23.36,23.2221,23.34,1760,22.0147016379177,22.0808686243777,21.9505196610514,22.0619637711034,1861.95573640657,0.0,1.0
2024-09-03,22.5907,23.05,22.5907,23.01,6031,21.3536934431819,21.7878433986261,21.3536934431819,21.7500336920775,6380.37218537958,0.0,1.0
2024-09-04,22.6182,22.6825,22.4736,22.536,6671,21.3796876164341,21.4404667197109,21.2430055272609,21.3019886694767,7057.44699861832,0.0,1.0
2024-09-05,22.65,22.7404,22.63,22.66,6907,21.4097463331402,21.49519626994,21.3908414798659,21.4191987597773,7307.11833600012,0.0,1.0
2024-09-06,22.2981,22.44,22.2981,22.44,1825,21.077115439779,21.2112453737601,21.077115439779,21.2112453737601,1930.72114712613,0.0,1.0
2024-09-09,22.455,22.54,22.41,22.46,3369,21.2254240137158,21.3057696401316,21.1828880938486,21.2301502270344,3564.16413406463,0.0,1.0
2024-09-10,22.235,22.235,22.1624,22.1788,1972,21.0174706276986,21.0174706276986,20.9488460103129,20.9643479899978,2086.23676829191,0.0,1.0
2024-09-11,22.2934,22.32,22.11,22.11,18209,21.0726727992595,21.0978162541143,20.8993152947342,20.8993152947342,19263.8363660382,0.0,1.0
2024-09-12,22.3359,22.3359,22.16,22.25,2462,21.1128456124674,21.1128456124674,20.9465774279199,21.0316492676543,2604.62217217783,0.0,1.0
2024-09-13,22.4471,22.4781,22.4471,22.4781,1505,21.2179565966725,21.2472591192476,21.2179565966725,21.2472591192476,1592.18374050676,0.0,1.0
2024-09-16,22.67,22.67,22.479497,22.479497,1243,21.4286511864145,21.4286511864145,21.2485796232488,21.2485796232488,1315.00623883714,0.0,1.0
2024-09-17,22.4462,22.543,22.4026,22.49,7520,21.2171058782751,21.3086053681227,21.1758932981372,21.2585075069458,7955.62905555537,0.0,1.0
2024-09-18,22.51,22.6595,22.45,22.4899,12125,21.2774123602201,21.4187261384455,21.2206978003972,21.2584129826795,12827.3939226873,0.0,1.0
2024-09-19,22.89,22.92,22.74,22.74,7981,21.6366045724317,21.6649618523432,21.4948181728745,21.4948181728745,8443.33450696642,0.0,1.0
2024-09-20,22.6456,22.68,22.585,22.595,2364,21.4055872654199,21.4381036130516,21.3483055599987,21.3577579866359,2500.94509140064,0.0,1.0
2024-09-23,22.5,22.51,22.45,22.51,8486,21.267959933583,21.2774123602201,21.2206978003972,21.2774123602201,8977.5888517876,0.0,1.0
2024-09-24,22.4958,22.54,22.42,22.5,3995,21.2639899143954,21.3057696401316,21.1923405204858,21.267959933583,4226.42793576378,0.0,1.0
2024-09-25,22.327,22.55,22.31,22.55,4483,21.1044329527603,21.3152220667687,21.0883638274772,21.3152220667687,4742.69748085834,0.0,1.0
2024-09-26,22.5979,22.66,22.52,22.52,149069,21.3604991903607,21.4191987597773,21.2868647868573,21.2868647868573,157704.477085449,0.0,1.0
2024-09-27,22.77,22.8399,22.735,22.735,7014,21.523175452786,21.5892479149796,21.490091959556,21.490091959556,7420.31678133846,0.0,1.0
2024-09-30,22.825,22.89,22.78,22.82,9629,21.5751637992903,21.6366045724317,21.5326278794231,21.5704375859717,10186.8021510562,0.0,1.0
2024-10-01,22.43,22.68,22.43,22.68,312816,21.2017929471229,21.4381036130516,21.2017929471229,21.4381036130516,330937.241840773,0.0,1.0
2024-10-02,22.3709,22.43,22.34,22.34,2668,21.1459291056974,21.2017929471229,21.1167211073886,21.1167211073886,2822.55562768906,0.0,1.0
2024-10-03,22.2081,22.27,22.16,22.21,5562,20.9920436000446,21.0505541209286,20.9465774279199,20.9938395611057,5884.20329880306,0.0,1.0
2024-10-04,22.3362,22.37,22.2,22.238,6144,21.1131291852665,21.1450783873,20.9843871344685,21.0203063556897,6499.91820709204,0.0,1.0
2024-10-07,22.2239,22.36,22.22,22.35,4273,21.0069784341313,21.1356259606629,21.0032919877428,21.1261735340258,4520.53230776437,0.0,1.0
2024-10-08,22.0878,22.12,22.055,22.09,2651,20.8783309075997,20.9087677213714,20.8473269482299,20.8804104414599,2804.57082796241,0.0,1.0
2024-10-09,22.1949,22.1949,22.15,22.188,970,20.9795663968836,20.9795663968836,20.9371250012828,20.973044222504,1026.19151381499,0.0,1.0
2024-10-10,22.1597,22.17,22.108,22.13,3046,20.9462938551208,20.9560298545571,20.8974248094068,20.9182201480085,3222.4529392582,0.0,1.0
2024-10-11,22.236,22.29,22.19,22.29,2057,21.0184158703623,21.0694589742029,20.9749347078314,21.0694589742029,2176.16076692518,0.0,1.0
2024-10-14,22.1532,22.1696,21.99,22.08,5953,20.9401497778067,20.9556517574916,20.7858861750884,20.8709580148228,6297.85369251609,0.0,1.0
2024-10-15,21.9812,22.08,21.9501,22.08,2078,20.7775680396477,20.8709580148228,20.7481709928062,20.8709580148228,2198.37728423458,0.0,1.0
2024-10-16,22.18,22.18,22.165,22.165,1572,20.9654822811942,20.9654822811942,20.9513036412385,20.9513036412385,1663.06501001769,0.0,1.0
2024-10-17,22.0076,22.06,22.0001,22.04,3483,20.8025224459698,20.8520531615485,20.7954331259919,20.8331483082742,3684.76808517278,0.0,1.0
2024-10-18,22.2303,22.27,22.1801,22.25,5862,21.0130279871791,21.0505541209286,20.9655768054606,21.0316492676543,6201.58211750871,0.0,1.0
2024-10-21,21.945,22.12,21.9186,22.12,9541,20.7433502552213,20.9087677213714,20.7183958488992,20.9087677213714,10093.7043642358,0.0,1.0
2024-10-22,21.8393,21.85,21.7601,21.85,13642,20.6434381056666,20.6535522021684,20.5685748867004,20.6535522021684,14432.2728159423,0.0,1.0
2024-10-23,21.5605,21.6602,21.5024,21.6602,3457,20.3799044510229,20.4741451445953,20.3249858522611,20.4741451445953,3657.26192088496,0.0,1.0
2024-10-24,21.6408,21.67,21.6148,21.67,3774,20.4558074369192,20.4834085226997,20.4312311276626,20.4834085226997,3992.62553931728,0.0,1.0
2024-10-25,21.7451,21.8594,21.71,21.7801,3574,20.5543962467447,20.6624374832073,20.5212182292483,20.5874797399747,3781.03966018016,0.0,1.0
2024-10-28,21.8855,21.93,21.8024,21.8024,1697,20.6871083167302,20.7291716152655,20.6085586513755,20.6085586513755,1795.30618447839,0.0,1.0
2024-10-29,21.775,21.8382,21.71,21.82,3236,20.5826590023897,20.6423983387365,20.5212182292483,20.6251949222569,3423.45952443846,0.0,1.0
2024-10-30,21.5526,21.64,21.5526,21.58,2205,20.3724370339796,20.4550512427882,20.3724370339796,20.3983366829654,2332.73431748664,0.0,1.0
2024-10-31,21.59,21.64,21.51,21.64,4655,20.4077891096025,20.4550512427882,20.3321696965053,20.4550512427882,4924.66133691625,0.0,1.0
2024-11-01,21.4537,21.63,21.43,21.63,7107,20.2789525345382,20.4455988161511,20.2565502834081,20.4455988161511,7518.70421513722,0.0,1.0
2024-11-04,21.6299,21.6599,21.6,21.6,3099,20.4455042918847,20.4738615717962,20.4172415362397,20.4172415362397,3278.52319722953,0.0,1.0
2024-11-05,21.8728,21.9056,21.685,21.685,3238,20.6751037349011,20.7061076942709,20.4975871626554,20.4975871626554,3425.57538322981,0.0,1.0
2024-11-06,21.3211,21.59,21.3,21.39,3500,20.1536133573296,20.4077891096025,20.1336687371252,20.2187405768595,3702.75288489944,0.0,1.0
2024-11-07,21.7216,21.85,21.66,21.72,7616,20.5321830441474,20.6535522021684,20.4739560960625,20.5306706558854,8057.19027754117,0.0,1.0
2024-11-08,21.495,21.5497,21.46,21.49,9110,20.3179910565496,20.3696958302548,20.2849075633196,20.313264843231,9637.73679469539,0.0,1.0
2024-11-11,21.45,21.53,21.4,21.47,221533,20.2754551366824,20.3510745497796,20.2281930034967,20.2943599899567,234366.272814408,0.0,1.0
2024-11-12,21.0306,21.21,20.95,21.21,6349,19.8790203635204,20.0485968973909,19.802833804825,20.0485968973909,6716.7937332076,0.0,1.0
2024-11-13,20.72,20.91,20.65,20.83,21065,19.5854279921706,19.7650240982764,19.5192610057106,19.6894046851793,22285.2827201162,0.0,1.0
2024-11-14,21.056,21.2062,21.056,21.09,9700,19.9030295271788,20.0450049752688,19.9030295271788,19.9351677777451,10261.9151381499,0.0,1.0
2024-11-15,21.2048,21.32,21.15,21.22,18923,20.0436816355396,20.1525735903995,19.991882337568,20.058049324028,20019.1979545577,0.0,1.0
2024-11-18,21.325,21.3799,21.17,21.21,7230,20.1572998037181,20.209193625956,20.0107871908423,20.0485968973909,7648.82953080655,0.0,1.0
2024-11-19,20.96,20.9799,20.84,20.86,222278,19.8122862314622,19.8310965604701,19.6988571118164,19.7177619650907,235154.430214193,0.0,1.0
2024-11-20,20.95,20.95,20.81,20.92,5223,19.802833804825,19.802833804825,19.670499831905,19.7744765249136,5525.56523366566,0.0,1.0
2024-11-21,20.8858,20.8858,20.84,20.88,8619,19.7421492258145,19.7421492258145,19.6988571118164,19.736666818365,9118.2934614138,0.0,1.0
2024-11-22,20.82,20.83,20.7,20.79,281309,19.6799522585421,19.6894046851793,19.5665231388963,19.6515949786307,297605.060370908,0.0,1.0
2024-11-25,20.84,20.9815,20.82,20.95,21465,19.6988571118164,19.8326089487321,19.6799522585421,19.802833804825,22708.4544783904,0.0,1.0
2024-11-26,20.7852,20.93,20.73,20.93,7405,19.6470578138448,19.7839289515507,19.5948804188078,19.7839289515507,7833.96717505154,0.0,1.0
2024-11-27,20.945,20.99,20.83,20.83,4101,19.7981075915065,19.8406435113736,19.6894046851793,19.6894046851793,4338.56845170645,0.0,1.0
2024-11-29,21.1,21.15,21.01,21.01,7336,19.9446202043823,19.991882337568,19.8595483646479,19.8595483646479,7760.9700467492,0.0,1.0
2024-12-02,21.026,21.026,20.85,20.94,3724,19.8746722472674,19.8746722472674,19.7083095384536,19.7933813781879,3939.72906953299,0.0,1.0
2024-12-03,21.105,21.1667,21.06,21.1637,3926,19.9493464177008,20.007667890052,19.9068104978337,20.0048321620609,4153.43080746149,0.0,1.0
2024-12-04,21.18,21.25,21.18,21.21,1420,20.0202396174794,20.0864066039395,20.0202396174794,20.0485968973909,1502.25974187349,0.0,1.0
2024-12-05,21.47,21.4999,21.35,21.4,3823,20.2943599899567,20.3226227456018,20.180930870311,20.2281930034967,4044.46407970588,0.0,1.0
2024-12-06,21.4818,21.5099,21.4644,21.485,2914,20.3055138533886,20.3320751722389,20.2890666310399,20.3085386299125,3082.8062590277,0.0,1.0
2024-12-09,21.61,21.78,21.59,21.63,18993,20.4266939628768,20.5873852157083,20.4077891096025,20.4455988161511,20093.2530122557,0.0,1.0
2024-12-10,21.66,21.7455,21.56,21.69,15872,20.4739560960625,20.5547743438102,20.3794318296911,20.502313375974,16791.4553683211,0.0,1.0
2024-12-11,21.73,21.8,21.658,21.7,15538,20.5401230825226,20.6062900689826,20.4720656107351,20.5117658026111,16438.1069501621,0.0,1.0
2024-12-12,21.7199,21.9,21.7199,21.78,20151,20.5305761316191,20.7008143353541,20.5305761316191,20.5873852157083,21318.3352524595,0.0,1.0
2024-12-13,21.8776,21.91,21.83,21.8699,8932,20.6796408996869,20.7102667619912,20.6346473488941,20.6723625311763,9449.42536226336,0.0,1.0
2024-12-16,21.73,21.7885,21.66,21.7,7358,20.5401230825226,20.5954197783499,20.4739560960625,20.5117658026111,7784.24449345429,0.0,1.0
2024-12-17,20.948,21.01,20.94,20.96,12941,20.3485053802196,20.4087310501439,20.3407343260359,20.3601619614953,13322.259445331,0.579282,1.0
2024-12-18,20.47,20.925,20.44,20.89,8334,19.884184892739,20.3261635994413,19.8550434395498,20.2921652373873,8579.53096494772,0.0,1.0
2024-12-19,20.63,20.68,20.5768,20.65,3831,20.0396059764145,20.0881750650631,19.9879284660924,20.059033611874,3943.8664658885,0.0,1.0
2024-12-20,20.71,20.8,20.43,20.43,5777,20.1173165182523,20.2047408778198,19.8453296218201,19.8453296218201,5947.19827027874,0.0,1.0
2024-12-23,20.86,20.89,20.69,20.78,8123,20.2630237841981,20.2921652373873,20.0978888827928,20.1853132423603,8362.314618223,0.0,1.0
2024-12-24,20.8827,20.89,20.8,20.8257,5327,20.2850741504446,20.2921652373873,20.2047408778198,20.2297053893852,5483.94065878048,0.0,1.0
2024-12-26,20.95,20.95,20.81,20.9,10420,20.3504481437656,20.3504481437656,20.2144546955495,20.301879055117,10726.9873595819,0.0,1.0
2024-12-27,20.9414,20.99,20.87,20.88,6241,20.342094260518,20.3893034146845,20.2727376019278,20.2824514196575,6424.8683408014,0.0,1.0
2024-12-30,21.0337,21.07,20.95,21.05,11644,20.4317527981633,20.4670139565222,20.3504481437656,20.4475863210628,11987.0480628572,0.0,1.0
2024-12-31,20.9682,21.08,20.93,21.08,9249,20.3681272920337,20.476727774252,20.3310205083061,20.476727774252,9521.48810832751,0.0,1.0
2025-01-02,20.665,20.88,20.63,20.85,14367,20.0736043384685,20.2824514196575,20.0396059764145,20.2533099664684,14790.2713431011,0.0,1.0
2025-01-03,20.82,20.91,20.73,20.85,6442,20.2241685132792,20.3115928728467,20.1367441537117,20.2533099664684,6631.79007393729,0.0,1.0
2025-01-06,21.0414,21.1671,20.95,20.95,3262,20.4392324378152,20.5613351266778,20.3504481437656,20.3504481437656,3358.10295268293,0.0,1.0
2025-01-07,20.8788,21.13,20.87,21.11,102589,20.28128576153,20.5252968629006,20.2727376019278,20.5058692274411,105611.411346655,0.0,1.0
2025-01-08,20.68,20.79,20.62,20.69,89541,20.0881750650631,20.19502706009,20.0298921586848,20.0978888827928,92178.9995359234,0.0,1.0
2025-01-10,20.8,20.93,20.73,20.88,36489,20.2047408778198,20.3310205083061,20.1367441537117,20.2824514196575,37564.0155243554,0.0,1.0
2025-01-13,20.82,20.82,20.58,20.58,13248,20.2241685132792,20.2241685132792,19.9910368877659,19.9910368877659,13638.3040825087,0.0,1.0
2025-01-14,21.0187,21.04,20.78,20.78,10435,20.4171820715688,20.4378725033331,20.1853132423603,20.1853132423603,10742.4292799651,0.0,1.0
2025-01-15,21.0929,21.28,21.06,21.1857,18428,20.4892585991233,20.6710041288464,20.4573001387925,20.5794028276551,18970.9139215331,0.0,1.0
2025-01-16,21.1561,21.22,21.1351,21.155,4289,20.5506499271751,20.6127212224681,20.5302509099427,20.5495814072249,4415.35976825785,0.0,1.0
2025-01-17,21.4221,21.4501,21.37,21.39,12302,20.8090374787857,20.8362361684289,20.7584284884139,20.7778561238733,12664.4336370035,0.0,1.0
2025-01-21,21.898,21.91,21.74,21.74,4013,21.2713180645431,21.2829746458188,21.1178397444135,21.1178397444135,4131.22843320558,0.0,1.0
2025-01-22,21.9146,21.9808,21.89,21.9596,7792,21.2874430019745,21.3517484753452,21.2635470103594,21.3311551817582,8021.56290843205,0.0,1.0
2025-01-23,22.23,22.23,22.035,22.05,18286,21.5938168131699,21.5938168131699,21.4043973674403,21.4189680940349,18824.7304085714,0.0,1.0
2025-01-24,22.3551,22.45,22.33,22.33,13565,21.7153366729687,21.8075208032237,21.6909549904671,21.6909549904671,13964.6433332753,0.0,1.0
2025-01-27,22.315,22.4,22.27,22.35,252061,21.6763842638725,21.7589517145751,21.6326720840888,21.7103826259265,259487.059581916,0.0,1.0
2025-01-28,22.04,22.18,21.95,22.16,6889,21.4092542763052,21.5452477245213,21.3218299167377,21.5258200890618,7091.95930135888,0.0,1.0
2025-01-29,22.129,22.14,22.04,22.04,6687,21.4957072540997,21.5063924536024,21.4092542763052,21.4092542763052,6884.00810686411,0.0,1.0
2025-01-30,22.2173,22.37,22.2173,22.37,3372,21.5814802646531,21.729810261386,21.5814802646531,21.729810261386,3471.34370216028,0.0,1.0
2025-01-31,22.152,22.33,22.105,22.25,8436,21.5180490348781,21.6909549904671,21.4723940915484,21.6132444486293,8684.53602355399,0.0,1.0
2025-02-03,21.5794,21.6401,21.296,21.4,12315,20.9618358316742,21.0207987052936,20.6865462372139,20.787569941603,12677.816634669,0.0,1.0
2025-02-04,21.79,21.83,21.73,21.73,6196,21.1664088330622,21.205264103981,21.1081259266838,21.1081259266838,6378.54257965155,0.0,1.0
2025-02-05,21.9053,21.968,21.82,21.83,12863,21.2784091514858,21.3393147886512,21.1955502862513,21.205264103981,13241.961459338,0.0,1.0
2025-02-06,22.5501,22.5799,22.34,22.34,101021,21.9047561186982,21.9337032955328,21.7006688081968,21.7006688081968,103997.215935924,0.0,1.0
2025-02-07,22.1858,22.425,22.15,22.4,9580,21.5508817388045,21.7832362588994,21.5161062713321,21.7589517145751,9862.23981811847,0.0,1.0
2025-02-10,22.3354,22.3699,22.24,22.28,20823,21.6962004520411,21.7297131232087,21.6035306308996,21.6423859018185,21436.4738760628,0.0,1.0
2025-02-11,22.64,22.64,22.37,22.41,21945,21.9920833400884,21.9920833400884,21.729810261386,21.7686655323049,22591.5295207318,0.0,1.0
2025-02-12,23.0,23.0,22.75,22.75,15407,22.3417807783584,22.3417807783584,22.0989353351154,22.0989353351154,15860.9111563415,0.0,1.0
2025-02-13,23.3019,23.36,23.06,23.06,34241,22.6350409356187,22.6914782166284,22.4000636847367,22.4000636847367,35249.7863895818,0.0,1.0
2025-02-14,23.745,23.81,23.6801,23.8,19781,23.0654601992226,23.1286000144658,23.0024175221567,23.1188861967361,20363.7751401045,0.0,1.0
2025-02-18,24.1593,24.17,23.99,24.0,21578,23.467903667765,23.4782974527358,23.3034487336008,23.3131625513305,22213.7172020209,0.0,1.0
2025-02-19,23.635,23.8199,23.56,23.81,58681,22.9586082041957,23.1382166940182,22.8857545712228,23.1286000144658,60409.8220007317,0.0,1.0
2025-02-20,23.6309,23.67,23.57,23.66,7770,22.9546255389265,22.9926065662497,22.8954683889525,22.98289274852,7998.91475853659,0.0,1.0
2025-02-21,23.49,23.62,23.49,23.62,20899,22.8177578471147,22.9440374776011,22.8177578471147,22.9440374776011,21514.712939338,0.0,1.0
2025-02-24,23.7,23.84,23.68,23.84,20894,23.0217480194389,23.157741467655,23.0023203839794,23.157741467655,21509.5656325435,0.0,1.0
2025-02-25,24.12,24.36,24.005598,24.1625,101192,23.4297283640872,23.6628599896005,23.3186003464956,23.4710120894385,104173.253828292,0.0,1.0
2025-02-26,24.53,24.745,24.45,24.56,71695,23.8279948910057,24.0368419721947,23.7502843491679,23.8571363441949,73807.2321252614,0.0,1.0
2025-02-27,24.41,24.55,24.33,24.47,19031,23.7114290782491,23.8474225264652,23.6337185364113,23.7697119846274,19591.6791209407,0.0,1.0
2025-02-28,23.91,24.06,23.72,23.89,57935,23.225738191763,23.3714454577088,23.0411756548983,23.2063105563036,59641.8438270035,0.0,1.0
2025-03-03,24.13,24.56,24.0175,24.56,34592,23.4394421818169,23.8571363441949,23.3301617323575,23.8571363441949,35611.1273265505,0.0,1.0
2025-03-04,24.28,24.46,23.56,23.85,65249,23.5851494477627,23.7599981668977,22.8857545712228,23.1674552853847,67171.3242058885,0.0,1.0
2025-03-05,25.67,25.7,25.36,25.36,35790,24.9353701121939,24.9645115653831,24.6342417625726,24.6342417625726,36844.4220344948,0.0,1.0
2025-03-06,25.86,26.08,25.78,25.93,324602,25.1199326490586,25.3336366391125,25.0422221072209,25.1879293731667,334165.216016795,0.0,1.0
2025-03-07,26.18,26.2,25.82,25.82,91074,25.4307748164097,25.4502024518691,25.0810773781397,25.0810773781397,93757.1637990941,0.0,1.0
2025-03-10,25.26,25.42,25.1,25.36,146780,24.5371035852754,24.6925246689509,24.3816825015998,24.6342417625726,151104.338257143,0.0,1.0
2025-03-11,25.485,25.58,25.14,25.31,187696,24.7556644841941,24.8479457526264,24.4205377725187,24.585672673924,193225.779217282,0.0,1.0
2025-03-12,25.53,25.5891,25.3713,25.58,15346,24.7993766639778,24.8567853267605,24.6452183766072,24.8479457526264,15798.1140134495,0.0,1.0
2025-03-13,25.39,25.49,25.34,25.49,21748,24.6633832157617,24.7605213930589,24.6148141271131,24.7605213930589,22388.7256330314,0.0,1.0
2025-03-14,26.36,26.36,26.11,26.11,39278,25.6056235355447,25.6056235355447,25.3627780923016,25.3627780923016,40435.1832542857,0.0,1.0
2025-03-17,26.66,26.68,26.41,26.42,80408,25.8970380674363,25.9164657028957,25.6541926241933,25.663906441923,82776.9289452265,0.0,1.0
2025-03-18,26.81,26.83,26.57,26.61,80917,26.0427453333821,26.0621729688416,25.8096137078688,25.8484689787877,83300.924776899,0.0,1.0
2025-03-19,26.6576,26.73,26.42,26.49,169362,25.8947067511812,25.9650347915443,25.663906441923,25.731903166031,174351.634663484,0.0,1.0
2025-03-20,26.1,26.1775,25.8506,25.96,203467,25.3530642745719,25.4283463619773,25.1108016603927,25.2170708263558,209461.414308258,0.0,1.0
2025-03-21,25.93,26.02,25.8319,25.95,17888,25.1879293731667,25.2753537327342,25.0926368212381,25.2073570086261,18415.0047877352,0.0,1.0
2025-03-24,26.16,26.235,26.055,26.19,27581,25.4113471809502,25.4842008139232,25.3093520947882,25.4404886341394,28393.5737394077,0.0,1.0
2025-03-25,25.95,26.15,25.85,26.15,42899,25.2073570086261,25.4016333632205,25.1102188313289,25.4016333632205,44162.8628348084,0.0,1.0
2025-03-26,25.91,26.14,25.81,26.0,86956,25.1685017377072,25.3919195454908,25.07136356041,25.2559260972747,89517.8419232056,0.0,1.0
2025-03-27,25.95,26.015,25.66,25.73,41142,25.2073570086261,25.2704968238693,24.9256562944642,24.9936530185722,42354.0992272474,0.0,1.0
2025-03-28,25.49,25.63,25.36,25.52,340420,24.7605213930589,24.896514841275,24.6342417625726,24.7896628462481,350449.235791638,0.0,1.0
2025-03-31,25.12,25.15,24.82,24.97,956775,24.4011101370593,24.4302515902484,24.1096956051676,24.2554028711134,984962.891647211,0.0,1.0
2025-04-01,25.18,25.41,25.07,25.24,432165,24.4593930434376,24.6828108512212,24.3525410484107,24.5176759498159,444897.168162543,0.0,1.0
2025-04-02,25.17,25.24,24.9816,25.03,134979,24.4496792257079,24.5176759498159,24.2666708996799,24.3136857774918,138955.664760941,0.0,1.0
2025-04-03,24.81,25.0999,24.81,24.97,175179,24.0999817874379,24.3815853634225,24.0999817874379,24.2554028711134,180340.011388118,0.0,1.0
2025-04-04,22.67,23.3845,22.615,23.29,477591,22.0212247932776,22.7152770700662,21.9677987957641,22.6234814925203,491661.479851254,0.0,1.0
2025-04-07,22.45,22.825,22.011,22.13,398153,21.8075208032237,22.1717889680883,21.381084204889,21.4966786358727,409883.128424147,0.0,1.0
2025-04-08,22.32,23.478,22.11,23.43,290631,21.6812411727374,22.8061012658391,21.4772510004132,22.7594749407364,299193.384194111,0.0,1.0
2025-04-09,24.27,24.4388,22.49,22.565,142025,23.575435630033,23.7394048733107,21.8463760741426,21.9192297071155,146209.249495644,0.0,1.0
2025-04-10,23.87,23.9548,23.47,23.69,63079,23.1868829208441,23.2692560951922,22.7983302116553,23.0120342017092,64937.3930571081,0.0,1.0
2025-04-11,24.43,24.465,23.8115,23.86,162695,23.7308567137085,23.7648550757625,23.1300570871253,23.1771691031144,167488.215783798,0.0,1.0
2025-04-14,24.85,24.93,24.62,24.8,35072,24.1388370583568,24.2165476001946,23.9154192505732,24.0902679697082,36105.2687788153,0.0,1.0
2025-04-15,25.2,25.29,25.05,25.05,20843,24.478820678897,24.5662450384645,24.3331134129512,24.3331134129512,21457.0631032404,0.0,1.0
2025-04-16,25.19,25.4981,25.1,25.13,57570,24.4691068611673,24.76838958542,24.3816825015998,24.410823954789,59266.0904310105,0.0,1.0
2025-04-17,25.45,25.6881,25.26,25.43,101089,24.7216661221401,24.9529521222847,24.5371035852754,24.7022384866806,104067.219308327,0.0,1.0
2025-04-21,25.31,25.61,25.1539,25.61,37033,24.585672673924,24.8770872058156,24.434039979163,24.8770872058156,38124.0425035888,0.0,1.0
2025-04-22,25.7,25.89,25.4022,25.61,43099,24.9645115653831,25.1490741022478,24.675234073392,24.8770872058156,44368.7551065853,0.0,1.0
2025-04-23,25.85,26.277,25.84,26.03,32497,25.1102188313289,25.524998848388,25.1005050135992,25.2850675504639,33454.4057796864,0.0,1.0
2025-04-24,26.14,26.34,25.92,25.93,23875,25.3919195454908,25.5861959000852,25.1782155554369,25.1879293731667,24578.3899433798,0.0,1.0
2025-04-25,26.59,26.59,26.23,26.27,47359,25.8290413433283,25.8290413433283,25.4793439050583,25.5181991759772,48754.2604954355,0.0,1.0
2025-04-28,26.52,26.52,26.0572,26.28,32462,25.7610446192202,25.7610446192202,25.3114891346887,25.5279129937069,33418.3746321254,0.0,1.0
2025-04-29,26.67,26.7,26.47,26.58,30466,25.906751885166,25.9358933383552,25.7124755305716,25.8193275255985,31363.569759791,0.0,1.0
2025-04-30,26.37,26.6499,26.0,26.18,31115,25.6153373532744,25.8872271115293,25.2559260972747,25.4307748164097,32031.6901817073,0.0,1.0
2025-05-01,26.48,26.68,26.32,26.54,19658,25.7221893483013,25.9164657028957,25.5667682646258,25.7804722546796,20237.1513929617,0.0,1.0
2025-05-02,26.6951,26.7939,26.561,26.7552,33150,25.9311335676676,26.0271060868373,25.8008712719121,25.9895136122232,34126.6440470384,0.0,1.0
2025-05-05,27.0828,27.16,26.8312,27.09,105794,26.3077382810489,26.3827289539224,26.0633386269691,26.3147322298143,108910.835001882,0.0,1.0
2025-05-06,27.28,27.29,26.85,27.0,48177,26.499294766679,26.5090085844087,26.081600604301,26.2273078702468,49596.3598870035,0.0,1.0
2025-05-07,27.564,27.67,27.44,27.44,36888,26.7751671902031,26.8781336581381,26.6547158503545,26.6547158503545,37974.7706065505,0.0,1.0
2025-05-08,27.55,27.96,27.55,27.69,50645,26.7615678453815,27.1598343723,26.7615678453815,26.8975612935976,52137.0705207317,0.0,1.0
2025-05-09,27.85,28.0499,27.782,27.782,73597,27.0529823772731,27.2471615936902,26.986928416711,26.986928416711,75765.2676298606,0.0,1.0
2025-05-12,28.0,28.25,27.84,28.25,84329,27.1986896432189,27.4415350864619,27.0432685595434,27.4415350864619,86813.4469334147,0.0,1.0
2025-05-13,28.16,28.235,27.8,28.14,87353,27.3541107268945,27.4269643598674,27.0044132886245,27.334683091435,89926.5380826828,0.0,1.0
2025-05-14,28.31,28.5199,28.31,28.41,138378,27.4998179928403,27.7037110269871,27.4998179928403,27.5969561701375,142454.803919791,0.0,1.0
2025-05-15,28.23,28.4,28.09,28.4,60021,27.4221074510025,27.5872423524078,27.2861140027864,27.5872423524078,61789.3002216376,0.0,1.0
2025-05-16,28.39,28.56,28.2191,28.37,138580,27.577528534678,27.7426634360833,27.4115193896771,27.5581008992186,142662.755114286,0.0,1.0
2025-05-19,28.58,28.659,28.3758,28.5,40873,27.7620910715427,27.8388302316075,27.5637349135018,27.684380529705,42077.1741217074,0.0,1.0
2025-05-20,28.86,28.89,28.44,28.71,69791,28.0340779679749,28.0632194211641,27.6260976233266,27.8883707020291,71847.1376979443,0.0,1.0
2025-05-21,28.44,29.03,28.44,28.94,387935,27.6260976233266,28.1992128693802,27.6260976233266,28.1117885098127,399364.09225906,0.0,1.0
2025-05-22,28.55,28.6594,28.2,28.38,39519,27.7329496183536,27.8392187843167,27.3929659978133,27.5678147169483,40683.283441777,0.0,1.0
2025-05-23,28.52,28.68,28.21,28.31,22159,27.7038081651644,27.85922924884,27.4026798155431,27.4998179928403,22811.8342515331,0.0,1.0
2025-05-27,29.09,29.4,29.04,29.33,51548,28.2574957757585,28.5586241253799,28.2089266871099,28.4906274012718,53066.6741278049,0.0,1.0
2025-05-28,28.93,29.0719,28.8645,29.03,37937,28.102074692083,28.2399137656677,28.0384491859533,28.1992128693802,39054.6755720209,0.0,1.0
2025-05-29,29.03,29.1,28.9378,29.01,39439,28.1992128693802,28.2672095934882,28.1096514699122,28.1797852339207,40600.9265330662,0.0,1.0
2025-05-30,29.02,29.1,28.8501,29.1,24343,28.1894990516505,28.2672095934882,28.0244612884225,28.2672095934882,25060.1778593379,0.0,1.0
2025-06-02,29.46,29.46,28.94,29.18,236907,28.6169070317582,28.6169070317582,28.1117885098127,28.344920135326,243886.602149373,0.0,1.0
2025-06-03,29.11,29.12,28.8501,28.93,102818,28.276923411218,28.2866372289477,28.0244612884225,28.102074692083,105847.15799784,0.0,1.0
2025-06-04,29.19,29.3031,29.0802,29.18,86194,28.3546339530557,28.4644972315789,28.2479762343834,28.344920135326,88733.3923677353,0.0,1.0
2025-06-05,29.2703,29.44,29.22,29.22,92402,28.4326359094254,28.5974793962988,28.3837754062449,28.3837754062449,95124.2884836933,0.0,1.0
2025-06-06,29.45,29.555,29.33,29.44,83872,28.6071932140285,28.7091883001905,28.4906274012718,28.5974793962988,86342.9830924041,0.0,1.0
2025-06-09,29.447,29.5,29.27,29.3,35446,28.6042790687096,28.6557623026771,28.4323444948935,28.4614859480827,36490.2873270383,0.0,1.0
2025-06-10,29.28,29.55,29.17,29.55,59307,28.4420583126232,28.7043313913257,28.3352063175963,28.7043313913257,61054.2648113938,0.0,1.0
2025-06-11,29.36,29.55,29.3315,29.51,96773,28.519768854461,28.7043313913257,28.4920844739313,28.6654761204068,99624.0640833797,0.0,1.0
2025-06-12,29.66,29.75,29.5,29.5,24831,28.8111833863526,28.8986077459201,28.6557623026771,28.6557623026771,25562.5550024739,0.0,1.0
2025-06-13,29.19,29.3599,29.04,29.12,57637,28.3546339530557,28.5196717162837,28.2089266871099,28.2866372289477,59335.0643420558,0.0,1.0
2025-06-16,28.7,28.9586,28.58,28.65,39108,28.7,28.9586,28.58,28.65,39108,0.845541,1.0
2025-06-17,28.2,28.56,28.15,28.56,163138,28.2,28.56,28.15,28.56,163138,0.0,1.0
2025-06-18,28.19,28.32,28.05,28.15,54494,28.19,28.32,28.05,28.15,54494,0.0,1.0
2025-06-20,28.0,28.27,28.0,28.27,43068,28.0,28.27,28.0,28.27,43068,0.0,1.0
2025-06-23,28.107,28.17,27.56,27.67,214647,28.107,28.17,27.56,27.67,214647,0.0,1.0
2025-06-24,28.66,28.7124,28.4,28.4,19025,28.66,28.7124,28.4,28.4,19025,0.0,1.0
2025-06-25,28.58,28.6965,28.3001,28.44,117514,28.58,28.6965,28.3001,28.44,117514,0.0,1.0
2025-06-26,28.76,28.8986,28.7,28.83,27889,28.76,28.8986,28.7,28.83,27889,0.0,1.0
2025-06-27,29.05,29.18,28.97,29.05,28862,29.05,29.18,28.97,29.05,28862,0.0,1.0
2025-06-30,29.4,29.45,29.01,29.01,247075,29.4,29.45,29.01,29.01,247075,0.0,1.0
2025-07-01,29.16,29.42,29.08,29.28,156822,29.16,29.42,29.08,29.28,156822,0.0,1.0
2025-07-02,29.29,29.3632,29.11,29.18,19050,29.29,29.3632,29.11,29.18,19050,0.0,1.0
2025-07-03,29.27,29.43,29.23,29.42,15500,29.27,29.43,29.23,29.42,15500,0.0,1.0
2025-07-07,28.985,29.11,28.84,28.96,119624,28.985,29.11,28.84,28.96,119624,0.0,1.0
2025-07-08,29.33,29.34,29.09,29.15,35039,29.33,29.34,29.09,29.15,35039,0.0,1.0
2025-07-09,29.88,29.9,29.47,29.47,35424,29.88,29.9,29.47,29.47,35424,0.0,1.0
2025-07-10,29.8,29.84,29.6903,29.72,12518,29.8,29.84,29.6903,29.72,12518,0.0,1.0
2025-07-11,29.69,29.69,29.5632,29.58,16077,29.69,29.69,29.5632,29.58,16077,0.0,1.0
2025-07-14,29.74,29.7485,29.58,29.68,145450,29.74,29.7485,29.58,29.68,145450,0.0,1.0
2025-07-15,29.379,29.62,29.33,29.62,24845,29.379,29.62,29.33,29.62,24845,0.0,1.0
2025-07-16,29.48,29.6,29.265,29.344,22528,29.48,29.6,29.265,29.344,22528,0.0,1.0
2025-07-17,29.54,29.62,29.44,29.5,52615,29.54,29.62,29.44,29.5,52615,0.0,1.0
2025-07-18,29.479,29.7212,29.47,29.6,18294,29.479,29.7212,29.47,29.6,18294,0.0,1.0
2025-07-21,29.765,29.97,29.68,29.83,27431,29.765,29.97,29.68,29.83,27431,0.0,1.0
2025-07-22,29.96,29.96,29.65,29.8,61244,29.96,29.96,29.65,29.8,61244,0.0,1.0
2025-07-23,30.43,30.43,29.86,29.92,42000,30.43,30.43,29.86,29.92,42000,0.0,1.0
2025-07-24,30.4,30.53,30.3738,30.41,20660,30.4,30.53,30.3738,30.41,20660,0.0,1.0
2025-07-25,30.55,30.5943,30.3126,30.3126,58142,30.55,30.5943,30.3126,30.3126,58142,0.0,1.0
2025-07-28,29.9567,30.24,29.8755,30.24,60146,29.9567,30.24,29.8755,30.24,60146,0.0,1.0
2025-07-29,29.81,29.96,29.7,29.96,125669,29.81,29.96,29.7,29.96,125669,0.0,1.0
2025-07-30,29.57,29.83,29.53,29.72,35676,29.57,29.83,29.53,29.72,35676,0.0,1.0
2025-07-31,29.4,29.6499,29.29,29.47,40732,29.4,29.6499,29.29,29.47,40732,0.0,1.0
2025-08-01,29.319,29.495,29.08,29.47,137219,29.319,29.495,29.08,29.47,137219,0.0,1.0
2025-08-04,29.84,29.84,29.65,29.8,69565,29.84,29.84,29.65,29.8,69565,0.0,1.0
2025-08-05,29.79,29.9272,29.6786,29.8201,33719,29.79,29.9272,29.6786,29.8201,33719,0.0,1.0
2025-08-06,30.34,30.4,30.0101,30.03,59864,30.34,30.4,30.0101,30.03,59864,0.0,1.0
2025-08-07,31.08,31.205,30.88,31.17,52989,31.08,31.205,30.88,31.17,52989,0.0,1.0
2025-08-08,31.43,31.4399,31.2,31.29,12984,31.43,31.4399,31.2,31.29,12984,0.0,1.0
2025-08-11,31.3,31.3215,31.0101,31.25,25650,31.3,31.3215,31.0101,31.25,25650,0.0,1.0
2025-08-12,31.37,31.46,31.237,31.39,28130,31.37,31.46,31.237,31.39,28130,0.0,1.0
2025-08-13,31.56,31.5886,31.4383,31.55,14109,31.56,31.5886,31.4383,31.55,14109,0.0,1.0
2025-08-14,31.78,31.78,31.53,31.53,19306,31.78,31.78,31.53,31.53,19306,0.0,1.0
2025-08-15,32.37,32.3994,32.12,32.12,23994,32.37,32.3994,32.12,32.12,23994,0.0,1.0
2025-08-18,31.83,32.0,31.7401,32.0,54872,31.83,32.0,31.7401,32.0,54872,0.0,1.0
2025-08-19,32.16,32.32,32.04,32.32,21615,32.16,32.32,32.04,32.32,21615,0.0,1.0
2025-08-20,31.9907,32.07,31.8601,31.89,22909,31.9907,32.07,31.8601,31.89,22909,0.0,1.0
2025-08-21,31.71,31.79,31.55,31.7,20172,31.71,31.79,31.55,31.7,20172,0.0,1.0
2025-08-22,31.93,31.98,31.58,31.58,13526,31.93,31.98,31.58,31.58,13526,0.0,1.0
2025-08-25,31.5,32.0,31.4,32.0,38243,31.5,32.0,31.4,32.0,38243,0.0,1.0
2025-08-26,31.37,31.4399,31.19,31.24,59032,31.37,31.4399,31.19,31.24,59032,0.0,1.0
2025-08-27,30.82,30.94,30.6448,30.94,103647,30.82,30.94,30.6448,30.94,103647,0.0,1.0
2025-08-28,30.97,30.97,30.7509,30.85,18178,30.97,30.97,30.7509,30.85,18178,0.0,1.0
2025-08-29,30.81,30.86,30.74,30.75,33343,30.81,30.86,30.74,30.75,33343,0.0,1.0
2025-09-02,30.45,30.54,30.22,30.3,92783,30.45,30.54,30.22,30.3,92783,0.0,1.0
2025-09-03,30.397,30.46,30.23,30.31,25418,30.397,30.46,30.23,30.31,25418,0.0,1.0
2025-09-04,30.5103,30.64,30.4468,30.57,11891,30.5103,30.64,30.4468,30.57,11891,0.0,1.0
2025-09-05,30.54,30.82,30.44,30.82,11955,30.54,30.82,30.44,30.82,11955,0.0,1.0
2025-09-08,30.86,30.95,30.765,30.95,34320,30.86,30.95,30.765,30.95,34320,0.0,1.0
2025-09-09,31.02,31.02,30.8434,30.97,33797,31.02,31.02,30.8434,30.97,33797,0.0,1.0
2025-09-10,30.609,30.85,30.55,30.84,27727,30.609,30.85,30.55,30.84,27727,0.0,1.0
2025-09-11,30.89,30.9728,30.74,30.74,21912,30.89,30.9728,30.74,30.74,21912,0.0,1.0
2025-09-12,30.88,30.9329,30.59,30.71,19990,30.88,30.9329,30.59,30.71,19990,0.0,1.0
2025-09-15,30.94,31.01,30.85,30.97,20566,30.94,31.01,30.85,30.97,20566,0.0,1.0
2025-09-16,30.77,30.8453,30.6,30.7,40493,30.77,30.8453,30.6,30.7,40493,0.0,1.0
2025-09-17,30.71,30.97,30.64,30.72,20215,30.71,30.97,30.64,30.72,20215,0.0,1.0
2025-09-18,30.95,31.0299,30.71,30.71,4718,30.95,31.0299,30.71,30.71,4718,0.0,1.0
2025-09-19,31.0,31.0,30.8,30.8,8733,31.0,31.0,30.8,30.8,8733,0.0,1.0
2025-09-22,30.9433,31.02,30.7864,30.98,73215,30.9433,31.02,30.7864,30.98,73215,0.0,1.0
2025-09-23,31.1,31.1587,31.0,31.0,16395,31.1,31.1587,31.0,31.0,16395,0.0,1.0
2025-09-24,31.02,31.02,30.9,30.9,4810,31.02,31.02,30.9,30.9,4810,0.0,1.0
2025-09-25,30.85,30.85,30.63,30.63,11838,30.85,30.85,30.63,30.63,11838,0.0,1.0
2025-09-26,31.0025,31.0025,30.87,30.945,4130,31.0025,31.0025,30.87,30.945,4130,0.0,1.0
2025-09-29,30.98,31.14,30.9255,31.0,9235,30.98,31.14,30.9255,31.0,9235,0.0,1.0
2025-09-30,30.99,31.05,30.79,30.912,45900,30.99,31.05,30.79,30.912,45900,0.0,1.0
2025-10-01,31.46,31.5199,31.235,31.26,31404,31.46,31.5199,31.235,31.26,31404,0.0,1.0
2025-10-02,31.38,31.44,31.24,31.4084,32007,31.38,31.44,31.24,31.4084,32007,0.0,1.0
2025-10-03,31.715,31.73,31.54,31.54,26504,31.715,31.73,31.54,31.54,26504,0.0,1.0
2025-10-06,31.51,31.628,31.49,31.49,27100,31.51,31.628,31.49,31.49,27100,0.0,1.0
2025-10-07,31.18,31.33,31.155,31.33,9019,31.18,31.33,31.155,31.33,9019,0.0,1.0
2025-10-08,31.08,31.12,30.9769,31.12,6009,31.08,31.12,30.9769,31.12,6009,0.0,1.0
2025-10-09,31.059,31.36,30.99,31.36,38803,31.059,31.36,30.99,31.36,38803,0.0,1.0
2025-10-10,30.71,31.0,30.7,30.9935,13447,30.71,31.0,30.7,30.9935,13447,0.0,1.0
2025-10-13,31.08,31.115,30.87,30.87,39695,31.08,31.115,30.87,30.87,39695,0.0,1.0
2025-10-14,31.16,31.2157,30.79,30.79,6730,31.16,31.2157,30.79,30.79,6730,0.0,1.0
2025-10-15,30.9,31.22,30.81,31.22,19836,30.9,31.22,30.81,31.22,19836,0.0,1.0
2025-10-16,30.96,31.09,30.84,30.845,25674,30.96,31.09,30.84,30.845,25674,0.0,1.0
2025-10-17,30.565,30.6019,30.3601,30.47,15346,30.565,30.6019,30.3601,30.47,15346,0.0,1.0
2025-10-20,30.63,30.7,30.56,30.56,10221,30.63,30.7,30.56,30.56,10221,0.0,1.0
2025-10-21,30.48,30.57,30.44,30.53,13692,30.48,30.57,30.44,30.53,13692,0.0,1.0
2025-10-22,30.55,30.6607,30.441,30.51,19295,30.55,30.6607,30.441,30.51,19295,0.0,1.0
2025-10-23,30.86,30.94,30.68,30.68,9390,30.86,30.94,30.68,30.68,9390,0.0,1.0
2025-10-24,30.8,30.94,30.76,30.87,12327,30.8,30.94,30.76,30.87,12327,0.0,1.0
2025-10-27,31.0254,31.048,30.93,30.93,10751,31.0254,31.048,30.93,30.93,10751,0.0,1.0
2025-10-28,31.025,31.12,30.921,31.05,10649,31.025,31.12,30.921,31.05,10649,0.0,1.0
2025-10-29,30.8915,31.1999,30.79,31.05,11622,30.8915,31.1999,30.79,31.05,11622,0.0,1.0
2025-10-30,31.1249,31.1672,31.02,31.07,11116,31.1249,31.1672,31.02,31.07,11116,0.0,1.0
2025-10-31,31.45,31.53,31.35,31.53,24761,31.45,31.53,31.35,31.53,24761,0.0,1.0
2025-11-03,31.64,31.78,31.53,31.61,150465,31.64,31.78,31.53,31.61,150465,0.0,1.0
2025-11-04,31.08,31.32,31.04,31.25,59699,31.08,31.32,31.04,31.25,59699,0.0,1.0
2025-11-05,31.12,31.2099,31.0,31.0,6352,31.12,31.2099,31.0,31.0,6352,0.0,1.0
2025-11-06,31.1538,31.19,31.0048,31.12,7661,31.1538,31.19,31.0048,31.12,7661,0.0,1.0
2025-11-07,31.3,31.3,30.99,30.99,10913,31.3,31.3,30.99,30.99,10913,0.0,1.0
2025-11-10,31.7249,31.73,31.615,31.73,9271,31.7249,31.73,31.615,31.73,9271,0.0,1.0
2025-11-11,31.93,31.93,31.76,31.84,5591,31.93,31.93,31.76,31.84,5591,0.0,1.0
2025-11-12,32.31,32.31,32.13,32.14,17607,32.31,32.31,32.13,32.14,17607,0.0,1.0
2025-11-13,32.109,32.31,32.02,32.31,96711,32.109,32.31,32.02,32.31,96711,0.0,1.0
2025-11-14,31.7157,31.7625,31.48,31.56,12873,31.7157,31.7625,31.48,31.56,12873,0.0,1.0
2025-11-17,31.2,31.54,31.14,31.54,19749,31.2,31.54,31.14,31.54,19749,0.0,1.0
2025-11-18,30.81,30.91,30.7,30.81,17737,30.81,30.91,30.7,30.81,17737,0.0,1.0
2025-11-19,31.28,31.3462,31.175,31.245,7235,31.28,31.3462,31.175,31.245,7235,0.0,1.0
2025-11-20,30.9148,31.58,30.9148,31.58,15531,30.9148,31.58,30.9148,31.58,15531,0.0,1.0
2025-11-21,31.1249,31.17,30.61,31.04,25137,31.1249,31.17,30.61,31.04,25137,0.0,1.0
2025-11-24,31.5447,31.66,31.32,31.39,25652,31.5447,31.66,31.32,31.39,25652,0.0,1.0
2025-11-25,32.53,32.53,32.05,32.05,46382,32.53,32.53,32.05,32.05,46382,0.0,1.0
2025-11-26,32.8215,32.86,32.54,32.54,14738,32.8215,32.86,32.54,32.54,14738,0.0,1.0