date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-18,13.375,13.375,13.375,13.375,0,4.80854587135402,4.80854587135402,4.80854587135402,4.80854587135402,0,0.0,1.0
1996-04-19,14.25,14.38,14.25,14.38,8700,5.12312363863886,5.16986090692118,5.12312363863886,5.16986090692118,24199.1036610895,0.0,1.0
1996-04-22,14.38,14.38,14.38,14.38,600,5.16986090692118,5.16986090692118,5.16986090692118,5.16986090692118,1668.9037007648,0.0,1.0
1996-04-23,14.31,14.31,14.31,14.31,28200,5.14469468553839,5.14469468553839,5.14469468553839,5.14469468553839,78438.4739359454,0.0,1.0
1996-04-24,14.44,14.44,14.38,14.38,2600,5.19143195382071,5.19143195382071,5.16986090692118,5.16986090692118,7231.91603664745,0.0,1.0
1996-04-25,14.44,14.44,14.44,14.44,600,5.19143195382071,5.19143195382071,5.19143195382071,5.19143195382071,1668.9037007648,0.0,1.0
1996-04-26,13.625,13.625,13.625,13.625,2500,4.8984252334354,4.8984252334354,4.8984252334354,4.8984252334354,6953.76541985332,0.0,1.0
1996-04-29,13.8125,13.8125,13.75,13.75,700,4.96583475499644,4.96583475499644,4.94336491447609,4.94336491447609,1947.05431755893,0.0,1.0
1996-04-30,14.31,14.31,14.25,14.25,600,5.14469468553839,5.14469468553839,5.12312363863886,5.12312363863886,1668.9037007648,0.0,1.0
1996-05-01,13.75,13.875,13.75,13.875,0,4.94336491447609,4.98830459551678,4.94336491447609,4.98830459551678,0,0.0,1.0
1996-05-02,13.875,13.875,13.875,13.875,2000,4.98830459551678,4.98830459551678,4.98830459551678,4.98830459551678,5563.01233588266,0.0,1.0
1996-05-03,13.9375,13.9375,13.875,13.875,1200,5.01077443603713,5.01077443603713,4.98830459551678,4.98830459551678,3337.80740152959,0.0,1.0
1996-05-06,14.25,14.25,14.25,14.25,1000,5.12312363863886,5.12312363863886,5.12312363863886,5.12312363863886,2781.50616794133,0.0,1.0
1996-05-07,14.25,14.25,14.19,14.25,9500,5.12312363863886,5.12312363863886,5.10155259173933,5.12312363863886,26424.3085954426,0.0,1.0
1996-05-08,13.75,13.75,13.75,13.75,2000,4.94336491447609,4.94336491447609,4.94336491447609,4.94336491447609,5563.01233588266,0.0,1.0
1996-05-09,13.75,13.75,13.75,13.75,200,4.94336491447609,4.94336491447609,4.94336491447609,4.94336491447609,556.301233588266,0.0,1.0
1996-05-10,14.19,14.19,14.19,14.19,1100,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,3059.65678473546,0.0,1.0
1996-05-13,14.19,14.19,14.19,14.19,0,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,0,0.0,1.0
1996-05-14,14.19,14.19,14.19,14.19,500,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,1390.75308397066,0.0,1.0
1996-05-15,14.0,14.0,14.0,14.0,0,5.03324427655748,5.03324427655748,5.03324427655748,5.03324427655748,0,0.0,1.0
1996-05-16,14.0625,14.0625,14.0625,14.0625,1000,5.05571411707782,5.05571411707782,5.05571411707782,5.05571411707782,2781.50616794133,0.0,1.0
1996-05-17,14.12,14.31,14.12,14.31,1900,5.07638637035654,5.14469468553839,5.07638637035654,5.14469468553839,5284.86171908852,0.0,1.0
1996-05-20,14.31,14.31,14.31,14.31,900,5.14469468553839,5.14469468553839,5.14469468553839,5.14469468553839,2503.3555511472,0.0,1.0
1996-05-21,14.44,14.5,14.44,14.44,7300,5.19143195382071,5.21300300072024,5.19143195382071,5.19143195382071,20304.9950259717,0.0,1.0
1996-05-22,14.375,14.375,14.375,14.375,8900,5.16806331967955,5.16806331967955,5.16806331967955,5.16806331967955,24755.4048946778,0.0,1.0
1996-05-23,14.3125,14.3125,14.3125,14.3125,0,5.1455934791592,5.1455934791592,5.1455934791592,5.1455934791592,0,0.0,1.0
1996-05-24,14.4375,14.4375,14.375,14.375,200,5.1905331601999,5.1905331601999,5.16806331967955,5.16806331967955,556.301233588265,0.0,1.0
1996-05-28,14.44,14.44,14.44,14.44,700,5.19143195382071,5.19143195382071,5.19143195382071,5.19143195382071,1947.05431755893,0.0,1.0
1996-05-29,14.625,14.625,14.625,14.625,2800,5.25794268176093,5.25794268176093,5.25794268176093,5.25794268176093,7788.21727023572,0.0,1.0
1996-05-30,14.3125,14.3125,14.25,14.25,1200,5.1455934791592,5.1455934791592,5.12312363863886,5.12312363863886,3337.8074015296,0.0,1.0
1996-05-31,14.19,14.19,14.0,14.0,1300,5.10155259173933,5.10155259173933,5.03324427655748,5.03324427655748,3615.95801832372,0.0,1.0
1996-06-03,14.25,14.25,14.25,14.25,1300,5.12312363863886,5.12312363863886,5.12312363863886,5.12312363863886,3615.95801832372,0.0,1.0
1996-06-04,14.19,14.19,14.19,14.19,0,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,0,0.0,1.0
1996-06-05,14.19,14.19,14.19,14.19,300,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,834.451850382398,0.0,1.0
1996-06-06,14.25,14.25,14.25,14.25,200,5.12312363863886,5.12312363863886,5.12312363863886,5.12312363863886,556.301233588265,0.0,1.0
1996-06-07,14.25,14.25,14.1875,14.25,0,5.12312363863886,5.12312363863886,5.10065379811851,5.12312363863886,0,0.0,1.0
1996-06-10,14.1875,14.1875,14.1875,14.1875,0,5.10065379811851,5.10065379811851,5.10065379811851,5.10065379811851,0,0.0,1.0
1996-06-11,14.56,14.56,14.56,14.56,100,5.23457404761978,5.23457404761978,5.23457404761978,5.23457404761978,278.150616794132,0.0,1.0
1996-06-12,14.69,14.69,14.44,14.44,600,5.28131131590209,5.28131131590209,5.19143195382071,5.19143195382071,1668.9037007648,0.0,1.0
1996-06-13,14.69,14.69,14.69,14.69,0,5.28131131590209,5.28131131590209,5.28131131590209,5.28131131590209,0,0.0,1.0
1996-06-14,14.1875,14.1875,14.1875,14.1875,0,5.10065379811851,5.10065379811851,5.10065379811851,5.10065379811851,0,0.0,1.0
1996-06-17,14.125,14.3125,14.125,14.3125,100,5.07818395759817,5.1455934791592,5.07818395759817,5.1455934791592,278.150616794133,0.0,1.0
1996-06-18,14.69,14.69,14.69,14.69,0,5.28131131590209,5.28131131590209,5.28131131590209,5.28131131590209,0,0.0,1.0
1996-06-19,14.69,14.75,14.69,14.75,500,5.28131131590209,5.30288236280163,5.28131131590209,5.30288236280163,1390.75308397066,0.0,1.0
1996-06-20,14.3125,14.3125,14.3125,14.3125,9800,5.1455934791592,5.1455934791592,5.1455934791592,5.1455934791592,27258.760445825,0.0,1.0
1996-06-21,14.4375,14.5,14.4375,14.4375,100,5.1905331601999,5.21300300072024,5.1905331601999,5.1905331601999,278.150616794133,0.0,1.0
1996-06-24,14.375,14.375,14.375,14.375,1500,5.16806331967955,5.16806331967955,5.16806331967955,5.16806331967955,4172.25925191199,0.0,1.0
1996-06-25,14.75,14.75,14.75,14.75,400,5.30288236280163,5.30288236280163,5.30288236280163,5.30288236280163,1112.60246717653,0.0,1.0
1996-06-26,14.69,14.69,14.69,14.69,400,5.28131131590209,5.28131131590209,5.28131131590209,5.28131131590209,1112.60246717653,0.0,1.0
1996-06-27,14.69,14.69,14.69,14.69,2100,5.28131131590209,5.28131131590209,5.28131131590209,5.28131131590209,5841.16295267679,0.0,1.0
1996-06-28,14.4375,14.4375,14.4375,14.4375,400,5.1905331601999,5.1905331601999,5.1905331601999,5.1905331601999,1112.60246717653,0.0,1.0
1996-07-01,14.1875,14.1875,14.0,14.0,100,5.10065379811851,5.10065379811851,5.03324427655748,5.03324427655748,278.150616794133,0.0,1.0
1996-07-02,14.88,14.88,14.88,14.88,0,5.34961963108395,5.34961963108395,5.34961963108395,5.34961963108395,0,0.0,1.0
1996-07-03,14.1875,14.1875,14.1875,14.1875,300,5.10065379811851,5.10065379811851,5.10065379811851,5.10065379811851,834.451850382399,0.0,1.0
1996-07-05,14.1875,14.1875,14.1875,14.1875,200,5.10065379811851,5.10065379811851,5.10065379811851,5.10065379811851,556.301233588266,0.0,1.0
1996-07-08,14.5,14.62,14.5,14.62,2400,5.21300300072024,5.25614509451931,5.21300300072024,5.25614509451931,6675.61480305919,0.0,1.0
1996-07-09,14.62,14.62,14.62,14.62,1600,5.25614509451931,5.25614509451931,5.25614509451931,5.25614509451931,4450.40986870612,0.0,1.0
1996-07-10,14.38,14.38,14.38,14.38,13000,5.16986090692118,5.16986090692118,5.16986090692118,5.16986090692118,36159.5801832372,0.0,1.0
1996-07-11,14.5625,14.5625,14.5625,14.5625,36300,5.23547284124059,5.23547284124059,5.23547284124059,5.23547284124059,100968.67389627,0.0,1.0
1996-07-12,14.6875,14.6875,14.4375,14.4375,700,5.28041252228128,5.28041252228128,5.1905331601999,5.1905331601999,1947.05431755893,0.0,1.0
1996-07-15,14.06,14.12,14.06,14.12,32500,5.05481532345701,5.07638637035654,5.05481532345701,5.07638637035654,90398.9504580931,0.0,1.0
1996-07-16,14.12,14.19,14.0,14.0,32800,5.07638637035654,5.10155259173933,5.03324427655748,5.03324427655748,91233.4023084755,0.0,1.0
1996-07-17,14.6875,14.6875,14.6875,14.6875,200,5.28041252228128,5.28041252228128,5.28041252228128,5.28041252228128,556.301233588266,0.0,1.0
1996-07-18,14.5,14.5,14.31,14.31,16000,5.21300300072024,5.21300300072024,5.14469468553839,5.14469468553839,44504.0986870613,0.0,1.0
1996-07-19,14.6875,14.75,14.6875,14.75,0,5.28041252228128,5.30288236280163,5.28041252228128,5.30288236280163,0,0.0,1.0
1996-07-22,14.19,14.19,14.19,14.19,2800,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,7788.21727023571,0.0,1.0
1996-07-23,14.19,14.19,14.19,14.19,0,5.10155259173933,5.10155259173933,5.10155259173933,5.10155259173933,0,0.0,1.0
1996-07-24,14.75,14.75,14.75,14.75,200,5.30288236280163,5.30288236280163,5.30288236280163,5.30288236280163,556.301233588265,0.0,1.0
1996-07-25,14.75,14.75,14.75,14.75,0,5.30288236280163,5.30288236280163,5.30288236280163,5.30288236280163,0,0.0,1.0
1996-07-26,14.6875,14.6875,14.6875,14.6875,100,5.28041252228128,5.28041252228128,5.28041252228128,5.28041252228128,278.150616794133,0.0,1.0
1996-07-29,13.94,13.94,13.81,13.81,400,5.01167322965794,5.01167322965794,4.96493596137562,4.96493596137562,1112.60246717653,0.0,1.0
1996-07-30,13.94,13.94,13.81,13.94,1300,5.01167322965794,5.01167322965794,4.96493596137562,5.01167322965794,3615.95801832373,0.0,1.0
1996-07-31,14.25,14.25,14.19,14.19,2900,5.12312363863886,5.12312363863886,5.10155259173933,5.10155259173933,8066.36788702985,0.0,1.0
1996-08-01,14.875,14.875,14.875,14.875,5400,5.34782204384232,5.34782204384232,5.34782204384232,5.34782204384232,15020.1333068832,0.0,1.0
1996-08-02,14.56,14.56,14.5,14.5,7600,5.23457404761978,5.23457404761978,5.21300300072024,5.21300300072024,21139.4468763541,0.0,1.0
1996-08-05,14.625,14.625,14.625,14.625,0,5.25794268176093,5.25794268176093,5.25794268176093,5.25794268176093,0,0.0,1.0
1996-08-06,14.56,14.56,14.56,14.56,0,5.23457404761978,5.23457404761978,5.23457404761978,5.23457404761978,0,0.0,1.0
1996-08-07,14.56,14.56,14.56,14.56,0,5.23457404761978,5.23457404761978,5.23457404761978,5.23457404761978,0,0.0,1.0
1996-08-08,14.5,14.625,14.5,14.625,0,5.21300300072024,5.25794268176093,5.21300300072024,5.25794268176093,0,0.0,1.0
1996-08-09,14.625,14.625,14.625,14.625,0,5.25794268176093,5.25794268176093,5.25794268176093,5.25794268176093,0,0.0,1.0
1996-08-12,14.375,14.5,14.375,14.5,0,5.16806331967955,5.21300300072024,5.16806331967955,5.21300300072024,0,0.0,1.0
1996-08-13,14.5,14.5,14.25,14.25,600,5.21300300072024,5.21300300072024,5.12312363863886,5.12312363863886,1668.9037007648,0.0,1.0
1996-08-14,14.31,14.5,14.31,14.5,500,5.14469468553839,5.21300300072024,5.14469468553839,5.21300300072024,1390.75308397066,0.0,1.0
1996-08-15,14.0625,14.125,14.0625,14.125,3500,5.05571411707782,5.07818395759817,5.05571411707782,5.07818395759817,9735.27158779464,0.0,1.0
1996-08-16,14.125,14.1875,14.0,14.0,0,5.07818395759817,5.10065379811851,5.03324427655748,5.03324427655748,0,0.0,1.0
1996-08-19,14.25,14.25,14.25,14.25,0,5.12312363863886,5.12312363863886,5.12312363863886,5.12312363863886,0,0.0,1.0
1996-08-20,14.38,14.38,14.19,14.19,200,5.16986090692118,5.16986090692118,5.10155259173933,5.10155259173933,556.301233588265,0.0,1.0
1996-08-21,14.38,14.38,14.38,14.38,200,5.16986090692118,5.16986090692118,5.16986090692118,5.16986090692118,556.301233588265,0.0,1.0
1996-08-22,14.1875,14.1875,14.1875,14.1875,100,5.10065379811851,5.10065379811851,5.10065379811851,5.10065379811851,278.150616794133,0.0,1.0
1996-08-23,14.44,14.44,14.44,14.44,0,5.19143195382071,5.19143195382071,5.19143195382071,5.19143195382071,0,0.0,1.0
1996-08-26,14.25,14.25,14.25,14.25,0,5.23601211741308,5.23601211741308,5.23601211741308,5.23601211741308,0,0.314,1.0
1996-08-27,14.19,14.19,14.19,14.19,0,5.21396575060292,5.21396575060292,5.21396575060292,5.21396575060292,0,0.0,1.0
1996-08-28,14.25,14.25,14.25,14.25,1000,5.23601211741308,5.23601211741308,5.23601211741308,5.23601211741308,2721.5368644029,0.0,1.0
1996-08-29,13.9375,13.9375,13.8125,13.8125,500,5.12118729027683,5.12118729027683,5.07525735942232,5.07525735942232,1360.76843220145,0.0,1.0
1996-08-30,13.9375,13.9375,13.8125,13.9375,6000,5.12118729027683,5.12118729027683,5.07525735942232,5.12118729027683,16329.2211864174,0.0,1.0
1996-09-03,13.94,14.0,13.94,14.0,25600,5.12210588889392,5.14415225570408,5.12210588889392,5.14415225570408,69671.3437287143,0.0,1.0
1996-09-04,13.94,13.94,13.94,13.94,300,5.12210588889392,5.12210588889392,5.12210588889392,5.12210588889392,816.461059320871,0.0,1.0
1996-09-05,13.94,13.94,13.94,13.94,0,5.12210588889392,5.12210588889392,5.12210588889392,5.12210588889392,0,0.0,1.0
1996-09-06,13.94,13.94,13.94,13.94,200,5.12210588889392,5.12210588889392,5.12210588889392,5.12210588889392,544.30737288058,0.0,1.0
1996-09-09,14.06,14.06,13.81,13.81,4600,5.16619862251424,5.16619862251424,5.07433876080523,5.07433876080523,12519.0695762534,0.0,1.0
1996-09-10,13.88,13.88,13.88,13.88,1700,5.10005952208376,5.10005952208376,5.10005952208376,5.10005952208376,4626.61266948493,0.0,1.0
1996-09-11,13.81,13.81,13.81,13.81,10000,5.07433876080523,5.07433876080523,5.07433876080523,5.07433876080523,27215.3686440291,0.0,1.0
1996-09-12,13.81,13.81,13.81,13.81,0,5.07433876080523,5.07433876080523,5.07433876080523,5.07433876080523,0,0.0,1.0
1996-09-13,14.5,14.5,14.25,14.25,8000,5.32787197912208,5.32787197912208,5.23601211741308,5.23601211741308,21772.2949152232,0.0,1.0
1996-09-16,14.12,14.12,14.12,14.12,0,5.1882449893244,5.1882449893244,5.1882449893244,5.1882449893244,0,0.0,1.0
1996-09-17,14.25,14.31,14.25,14.31,3000,5.23601211741308,5.25805848422324,5.23601211741308,5.25805848422324,8164.61059320871,0.0,1.0
1996-09-18,14.25,14.25,14.25,14.25,6400,5.23601211741308,5.23601211741308,5.23601211741308,5.23601211741308,17417.8359321786,0.0,1.0
1996-09-19,14.25,14.25,14.25,14.25,500,5.23601211741308,5.23601211741308,5.23601211741308,5.23601211741308,1360.76843220145,0.0,1.0
1996-09-20,14.375,14.375,14.1875,14.1875,700,5.28194204826758,5.28194204826758,5.21304715198583,5.21304715198583,1905.07580508203,0.0,1.0
1996-09-23,14.06,14.06,14.06,14.06,700,5.16619862251424,5.16619862251424,5.16619862251424,5.16619862251424,1905.07580508203,0.0,1.0
1996-09-24,14.06,14.06,14.06,14.06,0,5.16619862251424,5.16619862251424,5.16619862251424,5.16619862251424,0,0.0,1.0
1996-09-25,14.31,14.56,14.31,14.44,8200,5.25805848422324,5.34991834593224,5.25805848422324,5.30582561231192,22316.6022881038,0.0,1.0
1996-09-26,14.56,14.56,14.56,14.56,1200,5.34991834593224,5.34991834593224,5.34991834593224,5.34991834593224,3265.84423728349,0.0,1.0
1996-09-27,14.56,14.56,14.56,14.56,0,5.34991834593224,5.34991834593224,5.34991834593224,5.34991834593224,0,0.0,1.0
1996-09-30,14.0625,14.25,14.0625,14.25,700,5.16711722113133,5.23601211741308,5.16711722113133,5.23601211741308,1905.07580508203,0.0,1.0
1996-10-01,14.62,14.62,14.62,14.62,3100,5.3719647127424,5.3719647127424,5.3719647127424,5.3719647127424,8436.764279649,0.0,1.0
1996-10-02,14.69,14.75,14.62,14.75,12800,5.39768547402092,5.41973184083108,5.3719647127424,5.41973184083108,34835.6718643572,0.0,1.0
1996-10-03,13.9375,14.0,13.9375,13.9375,0,5.12118729027683,5.14415225570408,5.12118729027683,5.12118729027683,0,0.0,1.0
1996-10-04,13.9375,13.9375,13.9375,13.9375,200,5.12118729027683,5.12118729027683,5.12118729027683,5.12118729027683,544.30737288058,0.0,1.0
1996-10-07,14.62,14.62,14.62,14.62,0,5.3719647127424,5.3719647127424,5.3719647127424,5.3719647127424,0,0.0,1.0
1996-10-08,14.62,14.69,14.62,14.69,8000,5.3719647127424,5.39768547402092,5.3719647127424,5.39768547402092,21772.2949152232,0.0,1.0
1996-10-09,14.0625,14.0625,13.8125,13.8125,0,5.16711722113133,5.16711722113133,5.07525735942232,5.07525735942232,0,0.0,1.0
1996-10-10,13.875,13.875,13.875,13.875,0,5.09822232484958,5.09822232484958,5.09822232484958,5.09822232484958,0,0.0,1.0
1996-10-11,13.8125,13.8125,13.8125,13.8125,400,5.07525735942232,5.07525735942232,5.07525735942232,5.07525735942232,1088.61474576116,0.0,1.0
1996-10-14,14.5,14.5,14.5,14.5,3200,5.32787197912208,5.32787197912208,5.32787197912208,5.32787197912208,8708.91796608929,0.0,1.0
1996-10-15,14.5,14.5,14.5,14.5,0,5.32787197912208,5.32787197912208,5.32787197912208,5.32787197912208,0,0.0,1.0
1996-10-16,14.56,14.62,14.56,14.62,1800,5.34991834593224,5.3719647127424,5.34991834593224,5.3719647127424,4898.76635592523,0.0,1.0
1996-10-17,14.25,14.3125,14.25,14.3125,0,5.23601211741308,5.25897708284033,5.23601211741308,5.25897708284033,0,0.0,1.0
1996-10-18,14.25,14.25,14.25,14.25,400,5.23601211741308,5.23601211741308,5.23601211741308,5.23601211741308,1088.61474576116,0.0,1.0
1996-10-21,15.06,15.06,14.94,14.94,8400,5.53363806935024,5.53363806935024,5.48954533572992,5.48954533572992,22860.9096609844,0.0,1.0
1996-10-22,15.0,15.12,15.0,15.06,36100,5.51159170254008,5.5556844361604,5.51159170254008,5.53363806935024,98247.4808049449,0.0,1.0
1996-10-23,14.0625,14.0625,14.0625,14.0625,5400,5.16711722113133,5.16711722113133,5.16711722113133,5.16711722113133,14696.2990677757,0.0,1.0
1996-10-24,15.12,15.12,15.12,15.12,9100,5.5556844361604,5.5556844361604,5.5556844361604,5.5556844361604,24765.9854660664,0.0,1.0
1996-10-25,14.3125,14.5625,14.3125,14.5625,2000,5.25897708284033,5.35083694454933,5.25897708284033,5.35083694454933,5443.07372880581,0.0,1.0
1996-10-28,15.0,15.0,15.0,15.0,500,5.51159170254008,5.51159170254008,5.51159170254008,5.51159170254008,1360.76843220145,0.0,1.0
1996-10-29,15.0,15.0,15.0,15.0,0,5.51159170254008,5.51159170254008,5.51159170254008,5.51159170254008,0,0.0,1.0
1996-10-30,14.375,14.375,14.375,14.375,6500,5.28194204826758,5.28194204826758,5.28194204826758,5.28194204826758,17689.9896186189,0.0,1.0
1996-10-31,14.94,14.94,14.94,14.94,600,5.48954533572992,5.48954533572992,5.48954533572992,5.48954533572992,1632.92211864174,0.0,1.0
1996-11-01,14.625,14.625,14.625,14.625,0,5.37380190997658,5.37380190997658,5.37380190997658,5.37380190997658,0,0.0,1.0
1996-11-04,14.625,14.625,14.625,14.625,100,5.37380190997658,5.37380190997658,5.37380190997658,5.37380190997658,272.15368644029,0.0,1.0
1996-11-05,15.0,15.06,15.0,15.06,15000,5.51159170254008,5.53363806935024,5.51159170254008,5.53363806935024,40823.0529660436,0.0,1.0
1996-11-06,15.31,15.31,15.31,15.31,300,5.62549793105924,5.62549793105924,5.62549793105924,5.62549793105924,816.461059320872,0.0,1.0
1996-11-07,14.75,14.75,14.75,14.75,100,5.41973184083108,5.41973184083108,5.41973184083108,5.41973184083108,272.15368644029,0.0,1.0
1996-11-08,14.625,14.6875,14.625,14.625,1000,5.37380190997658,5.39676687540383,5.37380190997658,5.37380190997658,2721.5368644029,0.0,1.0
1996-11-11,14.5,14.5,14.375,14.375,800,5.32787197912208,5.32787197912208,5.28194204826758,5.28194204826758,2177.22949152232,0.0,1.0
1996-11-12,15.69,15.69,15.44,15.44,2400,5.76512492085693,5.76512492085693,5.67326505914792,5.67326505914792,6531.68847456696,0.0,1.0
1996-11-13,15.69,15.69,15.69,15.69,0,5.76512492085693,5.76512492085693,5.76512492085693,5.76512492085693,0,0.0,1.0
1996-11-14,14.5,14.5,14.5,14.5,500,5.32787197912208,5.32787197912208,5.32787197912208,5.32787197912208,1360.76843220145,0.0,1.0
1996-11-15,15.75,15.75,15.75,15.75,0,5.78717128766709,5.78717128766709,5.78717128766709,5.78717128766709,0,0.0,1.0
1996-11-18,15.0,15.0,15.0,15.0,300,5.51159170254008,5.51159170254008,5.51159170254008,5.51159170254008,816.461059320872,0.0,1.0
1996-11-19,15.88,15.88,15.75,15.75,3900,5.83493841575577,5.83493841575577,5.78717128766709,5.78717128766709,10613.9937711713,0.0,1.0
1996-11-20,15.88,15.88,15.88,15.88,400,5.83493841575577,5.83493841575577,5.83493841575577,5.83493841575577,1088.61474576116,0.0,1.0
1996-11-21,15.0625,15.0625,14.9375,14.9375,0,5.53455666796733,5.53455666796733,5.48862673711283,5.48862673711283,0,0.0,1.0
1996-11-22,15.0,15.125,15.0,15.0625,1600,5.51159170254008,5.55752163339458,5.51159170254008,5.53455666796733,4354.45898304465,0.0,1.0
1996-11-25,15.25,15.25,15.25,15.25,1900,5.60345156424908,5.60345156424908,5.60345156424908,5.60345156424908,5170.92004236552,0.0,1.0
1996-11-26,16.0,16.0,15.94,15.94,4300,5.87903114937609,5.87903114937609,5.85698478256593,5.85698478256593,11702.6085169325,0.0,1.0
1996-11-27,15.94,15.94,15.94,15.94,3100,5.85698478256593,5.85698478256593,5.85698478256593,5.85698478256593,8436.764279649,0.0,1.0
1996-11-29,15.0,15.0,15.0,15.0,300,5.51159170254008,5.51159170254008,5.51159170254008,5.51159170254008,816.461059320872,0.0,1.0
1996-12-02,16.0,16.12,16.0,16.0,19400,5.87903114937609,5.92312388299641,5.87903114937609,5.87903114937609,52797.8151694163,0.0,1.0
1996-12-03,16.25,16.25,16.25,16.25,300,5.97089101108509,5.97089101108509,5.97089101108509,5.97089101108509,816.461059320871,0.0,1.0
1996-12-04,15.0,15.0,15.0,15.0,0,5.51159170254008,5.51159170254008,5.51159170254008,5.51159170254008,0,0.0,1.0
1996-12-05,15.0,15.0625,15.0,15.0625,0,5.51159170254008,5.53455666796733,5.51159170254008,5.53455666796733,0,0.0,1.0
1996-12-06,15.3125,15.3125,15.3125,15.3125,0,5.62641652967633,5.62641652967633,5.62641652967633,5.62641652967633,0,0.0,1.0
1996-12-09,16.06,16.06,16.06,16.06,1100,5.90107751618625,5.90107751618625,5.90107751618625,5.90107751618625,2993.69055084319,0.0,1.0
1996-12-10,16.06,16.06,16.06,16.06,0,5.90107751618625,5.90107751618625,5.90107751618625,5.90107751618625,0,0.0,1.0
1996-12-11,15.4375,15.4375,15.4375,15.4375,3600,5.67234646053083,5.67234646053083,5.67234646053083,5.67234646053083,9797.53271185046,0.0,1.0
1996-12-12,15.6875,15.6875,15.4375,15.4375,300,5.76420632223983,5.76420632223983,5.67234646053083,5.67234646053083,816.461059320872,0.0,1.0
1996-12-13,16.06,16.06,15.88,15.88,2400,5.90107751618625,5.90107751618625,5.83493841575577,5.83493841575577,6531.68847456697,0.0,1.0
1996-12-16,16.31,16.31,16.31,16.31,100,5.99293737789525,5.99293737789525,5.99293737789525,5.99293737789525,272.15368644029,0.0,1.0
1996-12-17,16.0,16.25,16.0,16.25,500,5.87903114937609,5.97089101108509,5.87903114937609,5.97089101108509,1360.76843220145,0.0,1.0
1996-12-18,15.8125,15.8125,15.8125,15.8125,0,5.81013625309434,5.81013625309434,5.81013625309434,5.81013625309434,0,0.0,1.0
1996-12-19,15.875,15.875,15.75,15.75,0,5.83310121852159,5.83310121852159,5.78717128766709,5.78717128766709,0,0.0,1.0
1996-12-20,15.875,15.875,15.875,15.875,2300,5.83310121852159,5.83310121852159,5.83310121852159,5.83310121852159,6259.53478812668,0.0,1.0
1996-12-23,16.94,16.94,16.88,16.88,17500,6.23581485225385,6.23581485225385,6.21372814085271,6.21372814085271,47539.8976755784,0.031,1.0
1996-12-24,16.94,16.94,16.94,16.94,0,6.23581485225385,6.23581485225385,6.23581485225385,6.23581485225385,0,0.0,1.0
1996-12-26,16.0,16.0,15.9375,15.9375,6700,5.8897897069694,5.8897897069694,5.86678271592655,5.86678271592655,18200.9893957929,0.0,1.0
1996-12-27,15.9375,15.9375,15.9375,15.9375,5600,5.86678271592655,5.86678271592655,5.86678271592655,5.86678271592655,15212.7672561851,0.0,1.0
1996-12-30,17.38,17.38,17.38,17.38,1900,6.39778406919551,6.39778406919551,6.39778406919551,6.39778406919551,5161.47460477708,0.0,1.0
1996-12-31,17.69,17.81,17.5,17.81,5100,6.51189874476804,6.55607216757031,6.44195749199778,6.55607216757031,13854.4844654543,0.0,1.0
1997-01-02,17.38,17.38,17.38,17.38,20000,6.39778406919551,6.39778406919551,6.39778406919551,6.39778406919551,54331.3116292324,0.0,1.0
1997-01-03,17.44,17.44,17.19,17.19,2600,6.41987078059664,6.41987078059664,6.32784281642525,6.32784281642525,7063.07051180022,0.0,1.0
1997-01-06,17.44,17.44,17.44,17.44,600,6.41987078059664,6.41987078059664,6.41987078059664,6.41987078059664,1629.93934887697,0.0,1.0
1997-01-07,17.5,17.5,17.5,17.5,3400,6.44195749199778,6.44195749199778,6.44195749199778,6.44195749199778,9236.32297696952,0.0,1.0
1997-01-08,17.63,17.75,17.56,17.75,2100,6.4898120333669,6.53398545616917,6.46404420339891,6.53398545616917,5704.78772106941,0.0,1.0
1997-01-09,17.44,17.63,17.44,17.63,52400,6.41987078059664,6.4898120333669,6.41987078059664,6.4898120333669,142348.036468589,0.0,1.0
1997-01-10,17.94,17.94,17.75,17.75,1500,6.60392670893944,6.60392670893944,6.53398545616917,6.53398545616917,4074.84837219243,0.0,1.0
1997-01-13,18.19,18.19,17.94,17.94,14400,6.69595467311083,6.69595467311083,6.60392670893944,6.60392670893944,39118.5443730474,0.0,1.0
1997-01-14,18.13,18.25,18.13,18.25,3600,6.6738679617097,6.71804138451197,6.6738679617097,6.71804138451197,9779.63609326184,0.0,1.0
1997-01-15,17.88,18.13,17.88,18.13,7000,6.5818399975383,6.6738679617097,6.5818399975383,6.6738679617097,19015.9590702314,0.0,1.0
1997-01-16,18.31,18.31,18.13,18.13,5100,6.7401280959131,6.7401280959131,6.6738679617097,6.6738679617097,13854.4844654543,0.0,1.0
1997-01-17,18.31,18.31,18.31,18.31,0,6.7401280959131,6.7401280959131,6.7401280959131,6.7401280959131,0,0.0,1.0
1997-01-20,18.31,18.31,18.13,18.13,12700,6.7401280959131,6.7401280959131,6.6738679617097,6.6738679617097,34500.3828845626,0.0,1.0
1997-01-21,18.31,18.31,17.94,17.94,600,6.7401280959131,6.7401280959131,6.60392670893944,6.60392670893944,1629.93934887697,0.0,1.0
1997-01-22,18.06,18.06,18.06,18.06,8800,6.64810013174171,6.64810013174171,6.64810013174171,6.64810013174171,23905.7771168623,0.0,1.0
1997-01-23,17.94,18.06,17.75,17.88,10900,6.60392670893944,6.64810013174171,6.53398545616917,6.5818399975383,29610.5648379317,0.0,1.0
1997-01-24,17.69,17.69,17.56,17.69,1000,6.51189874476804,6.51189874476804,6.46404420339891,6.51189874476804,2716.56558146162,0.0,1.0
1997-01-27,17.38,17.38,17.38,17.38,200,6.39778406919551,6.39778406919551,6.39778406919551,6.39778406919551,543.313116292324,0.0,1.0
1997-01-28,17.44,17.44,17.44,17.44,500,6.41987078059664,6.41987078059664,6.41987078059664,6.41987078059664,1358.28279073081,0.0,1.0
1997-01-29,17.13,17.38,17.13,17.38,2300,6.30575610502411,6.39778406919551,6.30575610502411,6.39778406919551,6248.10083736173,0.0,1.0
1997-01-30,17.38,17.38,17.13,17.13,2100,6.39778406919551,6.39778406919551,6.30575610502411,6.30575610502411,5704.7877210694,0.0,1.0
1997-01-31,17.44,17.44,17.44,17.44,8800,6.41987078059664,6.41987078059664,6.41987078059664,6.41987078059664,23905.7771168623,0.0,1.0
1997-02-03,17.13,17.5,17.13,17.25,3600,6.30575610502411,6.44195749199778,6.30575610502411,6.34992952782638,9779.63609326184,0.0,1.0
1997-02-04,17.38,17.38,17.38,17.38,600,6.39778406919551,6.39778406919551,6.39778406919551,6.39778406919551,1629.93934887697,0.0,1.0
1997-02-05,17.56,17.56,17.56,17.56,300,6.46404420339891,6.46404420339891,6.46404420339891,6.46404420339891,814.969674438487,0.0,1.0
1997-02-06,17.56,17.56,17.38,17.44,1200,6.46404420339891,6.46404420339891,6.39778406919551,6.41987078059664,3259.87869775395,0.0,1.0
1997-02-07,17.56,17.56,17.56,17.56,0,6.46404420339891,6.46404420339891,6.46404420339891,6.46404420339891,0,0.0,1.0
1997-02-10,17.81,17.81,17.75,17.75,200,6.55607216757031,6.55607216757031,6.53398545616917,6.53398545616917,543.313116292324,0.0,1.0
1997-02-11,17.5,17.5,17.5,17.5,1000,6.44195749199778,6.44195749199778,6.44195749199778,6.44195749199778,2716.56558146162,0.0,1.0
1997-02-12,17.5,17.5,17.31,17.5,8900,6.44195749199778,6.44195749199778,6.37201623922752,6.44195749199778,24177.4336750084,0.0,1.0
1997-02-13,17.5,17.5,17.25,17.5,19600,6.44195749199778,6.44195749199778,6.34992952782638,6.44195749199778,53244.6853966478,0.0,1.0
1997-02-14,17.63,17.63,17.31,17.63,900,6.4898120333669,6.4898120333669,6.37201623922752,6.4898120333669,2444.90902331546,0.0,1.0
1997-02-18,17.38,17.56,17.31,17.56,12300,6.39778406919551,6.46404420339891,6.37201623922752,6.46404420339891,33413.7566519779,0.0,1.0
1997-02-19,17.19,17.44,17.19,17.44,3200,6.32784281642525,6.41987078059664,6.32784281642525,6.41987078059664,8693.00986067719,0.0,1.0
1997-02-20,17.25,17.38,17.25,17.38,900,6.34992952782638,6.39778406919551,6.34992952782638,6.39778406919551,2444.90902331546,0.0,1.0
1997-02-21,17.13,17.25,17.13,17.25,2600,6.30575610502411,6.34992952782638,6.30575610502411,6.34992952782638,7063.07051180022,0.0,1.0
1997-02-24,17.13,17.13,17.0,17.13,1700,6.30575610502411,6.30575610502411,6.25790156365498,6.30575610502411,4618.16148848476,0.0,1.0
1997-02-25,17.19,17.19,17.0,17.19,2600,6.32784281642525,6.32784281642525,6.25790156365498,6.32784281642525,7063.07051180022,0.0,1.0
1997-02-26,17.0,17.0,16.81,16.81,3600,6.25790156365498,6.25790156365498,6.18796031088472,6.18796031088472,9779.63609326185,0.0,1.0
1997-02-27,16.81,16.81,16.81,16.81,18000,6.18796031088472,6.18796031088472,6.18796031088472,6.18796031088472,48898.1804663092,0.0,1.0
1997-02-28,16.75,16.94,16.75,16.75,1500,6.16587359948359,6.23581485225385,6.16587359948359,6.16587359948359,4074.84837219243,0.0,1.0
1997-03-03,16.75,16.94,16.75,16.75,0,6.16587359948359,6.23581485225385,6.16587359948359,6.16587359948359,0,0.0,1.0
1997-03-04,16.63,16.81,16.63,16.81,3500,6.12170017668132,6.18796031088472,6.12170017668132,6.18796031088472,9507.97953511567,0.0,1.0
1997-03-05,16.75,16.81,16.5,16.5,7000,6.16587359948359,6.18796031088472,6.07384563531219,6.07384563531219,19015.9590702314,0.0,1.0
1997-03-06,16.69,16.75,16.69,16.69,1200,6.14378688808245,6.16587359948359,6.14378688808245,6.14378688808245,3259.87869775395,0.0,1.0
1997-03-07,16.88,16.88,16.81,16.81,1100,6.21372814085271,6.21372814085271,6.18796031088472,6.18796031088472,2988.22213960779,0.0,1.0
1997-03-10,16.88,17.44,16.81,17.44,0,6.21372814085271,6.41987078059664,6.18796031088472,6.41987078059664,0,0.0,1.0
1997-03-11,17.38,17.81,17.38,17.5,25300,6.39778406919551,6.55607216757031,6.39778406919551,6.44195749199778,68729.109210979,0.0,1.0
1997-03-12,17.44,17.44,17.25,17.25,1100,6.41987078059664,6.41987078059664,6.34992952782638,6.34992952782638,2988.22213960779,0.0,1.0
1997-03-13,17.5,17.5,17.31,17.5,1200,6.44195749199778,6.44195749199778,6.37201623922752,6.44195749199778,3259.87869775395,0.0,1.0
1997-03-14,17.56,17.56,17.5,17.5,300,6.46404420339891,6.46404420339891,6.44195749199778,6.44195749199778,814.969674438487,0.0,1.0
1997-03-17,17.44,17.44,17.44,17.44,1000,6.41987078059664,6.41987078059664,6.41987078059664,6.41987078059664,2716.56558146162,0.0,1.0
1997-03-18,17.44,17.44,17.44,17.44,0,6.41987078059664,6.41987078059664,6.41987078059664,6.41987078059664,0,0.0,1.0
1997-03-19,17.38,17.38,17.38,17.38,1600,6.39778406919551,6.39778406919551,6.39778406919551,6.39778406919551,4346.50493033859,0.0,1.0
1997-03-20,16.88,16.88,16.88,16.88,7400,6.21372814085271,6.21372814085271,6.21372814085271,6.21372814085271,20102.585302816,0.0,1.0
1997-03-21,17.0,17.0,17.0,17.0,800,6.25790156365498,6.25790156365498,6.25790156365498,6.25790156365498,2173.2524651693,0.0,1.0
1997-03-24,17.0,17.0,17.0,17.0,200,6.25790156365498,6.25790156365498,6.25790156365498,6.25790156365498,543.313116292325,0.0,1.0
1997-03-25,17.0,17.0,17.0,17.0,0,6.25790156365498,6.25790156365498,6.25790156365498,6.25790156365498,0,0.0,1.0
1997-03-26,17.0,17.0,17.0,17.0,0,6.25790156365498,6.25790156365498,6.25790156365498,6.25790156365498,0,0.0,1.0
1997-03-27,17.44,17.44,17.44,17.44,300,6.41987078059664,6.41987078059664,6.41987078059664,6.41987078059664,814.969674438487,0.0,1.0
1997-03-31,17.38,17.38,17.38,17.38,2600,6.39778406919551,6.39778406919551,6.39778406919551,6.39778406919551,7063.07051180022,0.0,1.0
1997-04-01,17.0,17.0,17.0,17.0,200,6.25790156365498,6.25790156365498,6.25790156365498,6.25790156365498,543.313116292325,0.0,1.0
1997-04-02,17.13,17.13,17.06,17.13,300,6.30575610502411,6.30575610502411,6.27998827505612,6.30575610502411,814.969674438487,0.0,1.0
1997-04-03,16.88,16.88,16.88,16.88,2600,6.21372814085271,6.21372814085271,6.21372814085271,6.21372814085271,7063.07051180022,0.0,1.0
1997-04-04,17.13,17.13,17.13,17.13,100,6.30575610502411,6.30575610502411,6.30575610502411,6.30575610502411,271.656558146162,0.0,1.0
1997-04-07,17.12,17.12,17.12,17.12,0,6.30207498645725,6.30207498645725,6.30207498645725,6.30207498645725,0,0.0,1.0
1997-04-08,17.13,17.13,17.13,17.13,12000,6.30575610502411,6.30575610502411,6.30575610502411,6.30575610502411,32598.7869775395,0.0,1.0
1997-04-09,17.25,17.25,17.25,17.25,3000,6.34992952782638,6.34992952782638,6.34992952782638,6.34992952782638,8149.69674438487,0.0,1.0
1997-04-10,17.25,17.25,17.25,17.25,100,6.34992952782638,6.34992952782638,6.34992952782638,6.34992952782638,271.656558146162,0.0,1.0
1997-04-11,17.25,17.25,17.25,17.25,0,6.34992952782638,6.34992952782638,6.34992952782638,6.34992952782638,0,0.0,1.0
1997-04-14,17.0,17.19,17.0,17.19,500,6.25790156365498,6.32784281642525,6.25790156365498,6.32784281642525,1358.28279073081,0.0,1.0
1997-04-15,17.56,17.56,17.56,17.56,100,6.46404420339891,6.46404420339891,6.46404420339891,6.46404420339891,271.656558146162,0.0,1.0
1997-04-16,17.56,17.56,17.5,17.56,23700,6.46404420339891,6.46404420339891,6.44195749199778,6.46404420339891,64382.6042806405,0.0,1.0
1997-04-17,17.75,17.75,17.75,17.75,100,6.53398545616917,6.53398545616917,6.53398545616917,6.53398545616917,271.656558146162,0.0,1.0
1997-04-18,17.63,17.63,17.63,17.63,200,6.4898120333669,6.4898120333669,6.4898120333669,6.4898120333669,543.313116292325,0.0,1.0
1997-04-21,17.75,18.0,17.75,17.75,4300,6.53398545616917,6.62601342034057,6.53398545616917,6.53398545616917,11681.232000285,0.0,1.0
1997-04-22,18.13,18.13,18.13,18.13,100,6.6738679617097,6.6738679617097,6.6738679617097,6.6738679617097,271.656558146162,0.0,1.0
1997-04-23,18.12,18.12,18.12,18.12,0,6.67018684314284,6.67018684314284,6.67018684314284,6.67018684314284,0,0.0,1.0
1997-04-24,18.31,18.31,18.31,18.31,1200,6.7401280959131,6.7401280959131,6.7401280959131,6.7401280959131,3259.87869775395,0.0,1.0
1997-04-25,18.0,18.13,18.0,18.13,2800,6.62601342034057,6.6738679617097,6.62601342034057,6.6738679617097,7606.38362809255,0.0,1.0
1997-04-28,17.88,17.88,17.88,17.88,800,6.5818399975383,6.5818399975383,6.5818399975383,6.5818399975383,2173.2524651693,0.0,1.0
1997-04-29,18.38,18.38,18.38,18.38,3200,6.76589592588109,6.76589592588109,6.76589592588109,6.76589592588109,8693.0098606772,0.0,1.0
1997-04-30,18.25,18.31,18.25,18.25,4800,6.71804138451197,6.7401280959131,6.71804138451197,6.71804138451197,13039.5147910158,0.0,1.0
1997-05-01,18.25,18.25,18.25,18.25,0,6.71804138451197,6.71804138451197,6.71804138451197,6.71804138451197,0,0.0,1.0
1997-05-02,18.25,18.25,18.25,18.25,0,6.71804138451197,6.71804138451197,6.71804138451197,6.71804138451197,0,0.0,1.0
1997-05-05,18.81,18.81,18.81,18.81,1300,6.9241840242559,6.9241840242559,6.9241840242559,6.9241840242559,3531.53525590011,0.0,1.0
1997-05-06,18.63,18.88,18.63,18.63,3600,6.85792389005249,6.94995185422389,6.85792389005249,6.85792389005249,9779.63609326184,0.0,1.0
1997-05-07,19.0,19.0,19.0,19.0,100,6.99412527702616,6.99412527702616,6.99412527702616,6.99412527702616,271.656558146162,0.0,1.0
1997-05-08,19.0,19.0,19.0,19.0,200,6.99412527702616,6.99412527702616,6.99412527702616,6.99412527702616,543.313116292324,0.0,1.0
1997-05-09,19.38,19.5,19.38,19.5,1800,7.13400778256668,7.17818120536895,7.13400778256668,7.17818120536895,4889.81804663092,0.0,1.0
1997-05-12,19.75,19.75,19.5,19.75,1600,7.27020916954035,7.27020916954035,7.17818120536895,7.27020916954035,4346.5049303386,0.0,1.0
1997-05-13,20.13,20.13,20.0,20.0,37100,7.41009167508087,7.41009167508087,7.36223713371175,7.36223713371175,100784.583072226,0.0,1.0
1997-05-14,19.88,20.06,19.88,20.06,5400,7.31806371090947,7.38432384511288,7.31806371090947,7.38432384511288,14669.4541398928,0.0,1.0
1997-05-15,20.0,20.0,19.88,20.0,3000,7.36223713371175,7.36223713371175,7.31806371090947,7.36223713371175,8149.69674438486,0.0,1.0
1997-05-16,20.0,20.0,19.88,19.88,3500,7.36223713371175,7.36223713371175,7.31806371090947,7.31806371090947,9507.97953511567,0.0,1.0
1997-05-19,19.44,19.75,19.44,19.75,300,7.15609449396782,7.27020916954035,7.15609449396782,7.27020916954035,814.969674438486,0.0,1.0
1997-05-20,20.25,20.25,20.06,20.06,900,7.45426509788314,7.45426509788314,7.38432384511288,7.38432384511288,2444.90902331546,0.0,1.0
1997-05-21,20.63,20.63,20.63,20.63,2400,7.59414760342367,7.59414760342367,7.59414760342367,7.59414760342367,6519.75739550789,0.0,1.0
1997-05-22,20.63,20.63,20.63,20.63,100,7.59414760342367,7.59414760342367,7.59414760342367,7.59414760342367,271.656558146162,0.0,1.0
1997-05-23,20.69,20.69,20.69,20.69,11000,7.6162343148248,7.6162343148248,7.6162343148248,7.6162343148248,29882.2213960779,0.0,1.0
1997-05-27,21.19,21.19,21.19,21.19,21000,7.80029024316759,7.80029024316759,7.80029024316759,7.80029024316759,57047.8772106941,0.0,1.0
1997-05-28,20.63,21.0,20.63,20.75,5600,7.59414760342367,7.73034899039733,7.59414760342367,7.63832102622594,15212.7672561851,0.0,1.0
1997-05-29,20.38,20.38,20.25,20.38,4900,7.50211963925227,7.50211963925227,7.45426509788314,7.50211963925227,13311.1713491619,0.0,1.0
1997-05-30,20.0,20.25,20.0,20.19,25700,7.36223713371175,7.45426509788314,7.36223713371175,7.43217838648201,69815.7354435637,0.0,1.0
1997-06-02,19.75,19.88,19.69,19.88,23800,7.27020916954035,7.31806371090947,7.24812245813921,7.31806371090947,64654.2608387866,0.0,1.0
1997-06-03,20.06,20.06,19.63,19.63,900,7.38432384511288,7.38432384511288,7.22603574673808,7.22603574673808,2444.90902331546,0.0,1.0
1997-06-04,20.0,20.0,19.88,19.88,7400,7.36223713371175,7.36223713371175,7.31806371090947,7.31806371090947,20102.585302816,0.0,1.0
1997-06-05,20.38,20.38,20.38,20.38,1000,7.50211963925227,7.50211963925227,7.50211963925227,7.50211963925227,2716.56558146162,0.0,1.0
1997-06-06,20.44,20.56,20.44,20.5,11400,7.5242063506534,7.56837977345567,7.5242063506534,7.54629306205454,30968.8476286625,0.0,1.0
1997-06-09,20.63,20.63,20.63,20.63,800,7.59414760342367,7.59414760342367,7.59414760342367,7.59414760342367,2173.2524651693,0.0,1.0
1997-06-10,20.5,20.5,20.31,20.31,26400,7.54629306205454,7.54629306205454,7.47635180928428,7.47635180928428,71717.3313505868,0.0,1.0
1997-06-11,20.56,20.56,20.56,20.56,200,7.56837977345567,7.56837977345567,7.56837977345567,7.56837977345567,543.313116292325,0.0,1.0
1997-06-12,20.81,20.88,20.81,20.81,300,7.66040773762707,7.68617556759506,7.66040773762707,7.66040773762707,814.969674438487,0.0,1.0
1997-06-13,20.81,20.94,20.63,20.94,2900,7.66040773762707,7.7082622789962,7.59414760342367,7.7082622789962,7878.04018623871,0.0,1.0
1997-06-16,20.88,20.88,20.75,20.75,200,7.68617556759506,7.68617556759506,7.63832102622594,7.63832102622594,543.313116292325,0.0,1.0
1997-06-17,20.56,20.75,20.56,20.75,4500,7.56837977345567,7.63832102622594,7.56837977345567,7.63832102622594,12224.5451165773,0.0,1.0
1997-06-18,20.69,20.69,20.69,20.69,2800,7.6162343148248,7.6162343148248,7.6162343148248,7.6162343148248,7606.38362809255,0.0,1.0
1997-06-19,21.13,21.13,21.06,21.13,1100,7.77820353176646,7.77820353176646,7.75243570179847,7.77820353176646,2988.22213960778,0.0,1.0
1997-06-20,21.12,21.12,21.12,21.12,0,7.7745224131996,7.7745224131996,7.7745224131996,7.7745224131996,0,0.0,1.0
1997-06-23,21.12,21.12,21.12,21.12,0,7.7745224131996,7.7745224131996,7.7745224131996,7.7745224131996,0,0.0,1.0
1997-06-24,21.44,21.5,21.25,21.38,1800,7.89231820733899,7.91440491874013,7.82237695456873,7.87023149593786,4889.81804663092,0.0,1.0
1997-06-25,21.69,21.69,21.63,21.63,1000,7.98434617151039,7.98434617151039,7.96225946010925,7.96225946010925,2716.56558146162,0.0,1.0
1997-06-26,21.69,21.69,21.69,21.69,0,7.98434617151039,7.98434617151039,7.98434617151039,7.98434617151039,0,0.0,1.0
1997-06-27,21.56,21.56,21.56,21.56,1900,7.93649163014126,7.93649163014126,7.93649163014126,7.93649163014126,5161.47460477708,0.0,1.0
1997-06-30,21.13,21.56,21.13,21.44,26600,7.77820353176646,7.93649163014126,7.77820353176646,7.89231820733899,72260.6444668792,0.0,1.0
1997-07-01,21.44,21.44,21.31,21.31,36000,7.89231820733899,7.89231820733899,7.84446366596986,7.84446366596986,97796.3609326184,0.0,1.0
1997-07-02,21.75,21.75,21.69,21.75,10400,8.00643288291152,8.00643288291152,7.98434617151039,8.00643288291152,28252.2820472009,0.0,1.0
1997-07-03,22.13,22.13,22.13,22.13,900,8.14631538845205,8.14631538845205,8.14631538845205,8.14631538845205,2444.90902331546,0.0,1.0
1997-07-07,22.25,22.25,22.25,22.25,400,8.19048881125432,8.19048881125432,8.19048881125432,8.19048881125432,1086.62623258465,0.0,1.0
1997-07-08,22.06,22.19,22.06,22.19,1200,8.12054755848405,8.16840209985318,8.12054755848405,8.16840209985318,3259.87869775395,0.0,1.0
1997-07-09,22.06,22.25,22.06,22.25,4700,8.12054755848405,8.19048881125432,8.12054755848405,8.19048881125432,12767.8582328696,0.0,1.0
1997-07-10,22.06,22.25,22.06,22.25,1000,8.12054755848405,8.19048881125432,8.12054755848405,8.19048881125432,2716.56558146162,0.0,1.0
1997-07-11,21.62,21.62,21.62,21.62,2600,7.9585783415424,7.9585783415424,7.9585783415424,7.9585783415424,7063.07051180022,0.0,1.0
1997-07-14,21.63,21.63,21.63,21.63,0,7.96225946010925,7.96225946010925,7.96225946010925,7.96225946010925,0,0.0,1.0
1997-07-15,21.56,21.56,21.56,21.56,100,7.93649163014126,7.93649163014126,7.93649163014126,7.93649163014126,271.656558146162,0.0,1.0
1997-07-16,21.56,21.56,21.56,21.56,500,7.93649163014126,7.93649163014126,7.93649163014126,7.93649163014126,1358.28279073081,0.0,1.0
1997-07-17,21.44,21.63,21.25,21.56,4600,7.89231820733899,7.96225946010925,7.82237695456873,7.93649163014126,12496.2016747235,0.0,1.0
1997-07-18,20.81,21.56,20.69,21.56,3700,7.66040773762707,7.93649163014126,7.6162343148248,7.93649163014126,10051.292651408,0.0,1.0
1997-07-21,20.5,20.5,20.5,20.5,500,7.54629306205454,7.54629306205454,7.54629306205454,7.54629306205454,1358.28279073081,0.0,1.0
1997-07-22,20.88,20.88,20.63,20.88,600,7.68617556759506,7.68617556759506,7.59414760342367,7.68617556759506,1629.93934887697,0.0,1.0
1997-07-23,20.88,20.88,20.88,20.88,0,7.68617556759506,7.68617556759506,7.68617556759506,7.68617556759506,0,0.0,1.0
1997-07-24,20.88,20.88,20.88,20.88,0,7.68617556759506,7.68617556759506,7.68617556759506,7.68617556759506,0,0.0,1.0
1997-07-25,20.19,20.19,20.19,20.19,1300,7.43217838648201,7.43217838648201,7.43217838648201,7.43217838648201,3531.53525590011,0.0,1.0
1997-07-28,20.13,20.25,20.0,20.25,6300,7.41009167508087,7.45426509788314,7.36223713371175,7.45426509788314,17114.3631632082,0.0,1.0
1997-07-29,19.69,20.0,19.69,20.0,9300,7.24812245813921,7.36223713371175,7.24812245813921,7.36223713371175,25264.0599075931,0.0,1.0
1997-07-30,19.69,20.25,19.69,20.25,400,7.24812245813921,7.45426509788314,7.24812245813921,7.45426509788314,1086.62623258465,0.0,1.0
1997-07-31,19.94,20.5,19.94,20.5,1300,7.34015042231061,7.54629306205454,7.34015042231061,7.54629306205454,3531.53525590011,0.0,1.0
1997-08-01,19.69,19.94,19.69,19.94,500,7.24812245813921,7.34015042231061,7.24812245813921,7.34015042231061,1358.28279073081,0.0,1.0
1997-08-04,19.38,19.44,19.31,19.38,11700,7.13400778256668,7.15609449396782,7.10823995259869,7.13400778256668,31783.817303101,0.0,1.0
1997-08-05,19.25,19.25,19.25,19.25,500,7.08615324119755,7.08615324119755,7.08615324119755,7.08615324119755,1358.28279073081,0.0,1.0
1997-08-06,19.5,19.5,19.5,19.5,4800,7.17818120536895,7.17818120536895,7.17818120536895,7.17818120536895,13039.5147910158,0.0,1.0
1997-08-07,19.81,19.88,19.81,19.81,14100,7.29229588094148,7.31806371090947,7.29229588094148,7.29229588094148,38303.5746986089,0.0,1.0
1997-08-08,19.75,19.88,19.63,19.81,12000,7.27020916954035,7.31806371090947,7.22603574673808,7.29229588094148,32598.7869775395,0.0,1.0
1997-08-11,19.69,19.75,19.63,19.63,9300,7.24812245813921,7.27020916954035,7.22603574673808,7.22603574673808,25264.0599075931,0.0,1.0
1997-08-12,19.69,19.69,19.69,19.69,0,7.24812245813921,7.24812245813921,7.24812245813921,7.24812245813921,0,0.0,1.0
1997-08-13,19.88,19.88,19.88,19.88,600,7.31806371090947,7.31806371090947,7.31806371090947,7.31806371090947,1629.93934887697,0.0,1.0
1997-08-14,19.88,19.88,19.88,19.88,0,7.31806371090947,7.31806371090947,7.31806371090947,7.31806371090947,0,0.0,1.0
1997-08-15,19.69,19.69,19.69,19.69,200,7.24812245813921,7.24812245813921,7.24812245813921,7.24812245813921,543.313116292325,0.0,1.0
1997-08-18,19.5,19.56,19.38,19.38,11400,7.17818120536895,7.20026791677009,7.13400778256668,7.13400778256668,30968.8476286625,0.0,1.0
1997-08-19,19.75,19.75,19.5,19.75,1800,7.27020916954035,7.27020916954035,7.17818120536895,7.27020916954035,4889.81804663092,0.0,1.0
1997-08-20,19.69,19.69,19.69,19.69,300,7.24812245813921,7.24812245813921,7.24812245813921,7.24812245813921,814.969674438487,0.0,1.0
1997-08-21,19.88,19.88,19.88,19.88,1000,7.31806371090947,7.31806371090947,7.31806371090947,7.31806371090947,2716.56558146162,0.0,1.0
1997-08-22,19.63,19.94,19.63,19.69,11000,7.22603574673808,7.34015042231061,7.22603574673808,7.24812245813921,29882.2213960778,0.0,1.0
1997-08-25,18.56,18.56,18.56,18.56,3000,7.23321392794345,7.23321392794345,7.23321392794345,7.23321392794345,7697.82292555959,1.0895,1.0
1997-08-26,18.56,18.56,18.44,18.44,800,7.23321392794345,7.23321392794345,7.18644745858174,7.18644745858174,2052.75278014922,0.0,1.0
1997-08-27,18.75,18.75,18.75,18.75,2100,7.30726083776614,7.30726083776614,7.30726083776614,7.30726083776614,5388.47604789172,0.0,1.0
1997-08-28,18.75,18.75,18.75,18.75,0,7.30726083776614,7.30726083776614,7.30726083776614,7.30726083776614,0,0.0,1.0
1997-08-29,18.56,18.56,18.31,18.56,600,7.23321392794345,7.23321392794345,7.1357837834399,7.23321392794345,1539.56458511192,0.0,1.0
1997-09-02,18.75,18.88,18.63,18.63,3000,7.30726083776614,7.35792451290799,7.26049436840444,7.26049436840444,7697.82292555959,0.0,1.0
1997-09-03,19.0,19.0,19.0,19.0,100,7.40469098226969,7.40469098226969,7.40469098226969,7.40469098226969,256.594097518653,0.0,1.0
1997-09-04,18.94,18.94,18.56,18.56,1200,7.38130774758884,7.38130774758884,7.23321392794345,7.23321392794345,3079.12917022384,0.0,1.0
1997-09-05,19.31,19.31,19.31,19.31,200,7.52550436145409,7.52550436145409,7.52550436145409,7.52550436145409,513.188195037306,0.0,1.0
1997-09-08,19.25,19.25,19.25,19.25,8200,7.50212112677324,7.50212112677324,7.50212112677324,7.50212112677324,21040.7159965296,0.0,1.0
1997-09-09,19.25,19.25,19.25,19.25,6900,7.50212112677324,7.50212112677324,7.50212112677324,7.50212112677324,17704.9927287871,0.0,1.0
1997-09-10,19.13,19.13,19.06,19.06,300,7.45535465741154,7.45535465741154,7.42807421695054,7.42807421695054,769.782292555959,0.0,1.0
1997-09-11,19.31,19.31,19.19,19.19,20900,7.52550436145409,7.52550436145409,7.47873789209239,7.47873789209239,53628.1663813985,0.0,1.0
1997-09-12,19.44,19.44,19.19,19.31,22400,7.57616803659594,7.57616803659594,7.47873789209239,7.52550436145409,57477.0778441783,0.0,1.0
1997-09-15,19.44,19.44,19.44,19.44,10400,7.57616803659594,7.57616803659594,7.57616803659594,7.57616803659594,26685.7861419399,0.0,1.0
1997-09-16,19.75,19.88,19.63,19.63,900,7.69698141578034,7.74764509092218,7.65021494641863,7.65021494641863,2309.34687766788,0.0,1.0
1997-09-17,19.88,20.06,19.88,20.06,300,7.74764509092218,7.81779479496474,7.74764509092218,7.81779479496474,769.782292555959,0.0,1.0
1997-09-18,19.94,19.94,19.94,19.94,1700,7.77102832560304,7.77102832560304,7.77102832560304,7.77102832560304,4362.0996578171,0.0,1.0
1997-09-19,20.38,20.38,20.25,20.38,1100,7.94250537992928,7.94250537992928,7.89184170478743,7.94250537992928,2822.53507270518,0.0,1.0
1997-09-22,20.25,20.44,20.19,20.44,33300,7.89184170478743,7.96588861461013,7.86845847010658,7.96588861461013,85445.8344737115,0.0,1.0
1997-09-23,20.25,20.25,20.25,20.25,0,7.89184170478743,7.89184170478743,7.89184170478743,7.89184170478743,0,0.0,1.0
1997-09-24,21.0,21.0,21.0,21.0,150000,8.18413213829808,8.18413213829808,8.18413213829808,8.18413213829808,384891.14627798,0.0,1.0
1997-09-25,20.88,20.88,20.56,20.81,77600,8.13736566893638,8.13736566893638,8.01265508397183,8.11008522847538,199117.019674475,0.0,1.0
1997-09-26,20.88,20.88,20.88,20.88,0,8.13736566893638,8.13736566893638,8.13736566893638,8.13736566893638,0,0.0,1.0
1997-09-29,21.0,21.0,21.0,21.0,15400,8.18413213829808,8.18413213829808,8.18413213829808,8.18413213829808,39515.4910178726,0.0,1.0
1997-09-30,21.0,21.0,21.0,21.0,1700,8.18413213829808,8.18413213829808,8.18413213829808,8.18413213829808,4362.0996578171,0.0,1.0
1997-10-01,21.25,21.25,21.0,21.25,1100,8.28156228280163,8.28156228280163,8.18413213829808,8.28156228280163,2822.53507270518,0.0,1.0
1997-10-02,21.13,21.13,20.94,21.13,1000,8.23479581343993,8.23479581343993,8.16074890361723,8.23479581343993,2565.94097518653,0.0,1.0
1997-10-03,21.19,21.25,21.19,21.25,3400,8.25817904812078,8.28156228280163,8.25817904812078,8.28156228280163,8724.1993156342,0.0,1.0
1997-10-06,20.88,21.19,20.81,21.19,9200,8.13736566893638,8.25817904812078,8.11008522847538,8.25817904812078,23606.6569717161,0.0,1.0
1997-10-07,21.0,21.0,20.75,20.75,3400,8.18413213829808,8.18413213829808,8.08670199379453,8.08670199379453,8724.1993156342,0.0,1.0
1997-10-08,20.44,20.69,20.44,20.44,8900,7.96588861461013,8.06331875911368,7.96588861461013,7.96588861461013,22836.8746791601,0.0,1.0
1997-10-09,20.13,20.13,19.88,20.13,3300,7.84507523542573,7.84507523542573,7.74764509092218,7.84507523542573,8467.60521811555,0.0,1.0
1997-10-10,20.0,20.19,20.0,20.0,400,7.79441156028389,7.86845847010658,7.79441156028389,7.79441156028389,1026.37639007461,0.0,1.0
1997-10-13,20.0,20.0,20.0,20.0,0,7.79441156028389,7.79441156028389,7.79441156028389,7.79441156028389,0,0.0,1.0
1997-10-14,19.94,20.31,19.94,20.31,1000,7.77102832560304,7.91522493946829,7.77102832560304,7.91522493946829,2565.94097518653,0.0,1.0
1997-10-15,19.69,19.69,19.69,19.69,500,7.67359818109949,7.67359818109949,7.67359818109949,7.67359818109949,1282.97048759326,0.0,1.0
1997-10-16,20.19,20.19,20.19,20.19,800,7.86845847010658,7.86845847010658,7.86845847010658,7.86845847010658,2052.75278014923,0.0,1.0
1997-10-17,19.75,19.75,19.5,19.75,900,7.69698141578034,7.69698141578034,7.59955127127679,7.69698141578034,2309.34687766788,0.0,1.0
1997-10-20,19.5,19.5,19.25,19.44,2500,7.59955127127679,7.59955127127679,7.50212112677324,7.57616803659594,6414.85243796632,0.0,1.0
1997-10-21,19.81,19.81,19.75,19.81,6600,7.72036465046119,7.72036465046119,7.69698141578034,7.72036465046119,16935.2104362311,0.0,1.0
1997-10-22,19.69,20.0,19.69,20.0,3900,7.67359818109949,7.79441156028389,7.67359818109949,7.79441156028389,10007.1698032275,0.0,1.0
1997-10-23,19.31,19.38,19.25,19.31,11300,7.52550436145409,7.55278480191509,7.50212112677324,7.52550436145409,28995.1330196078,0.0,1.0
1997-10-24,19.44,19.44,19.44,19.44,6900,7.57616803659594,7.57616803659594,7.57616803659594,7.57616803659594,17704.9927287871,0.0,1.0
1997-10-27,18.25,18.5,18.25,18.5,35000,7.11240054875905,7.2098306932626,7.11240054875905,7.2098306932626,89807.9341315285,0.0,1.0
1997-10-28,17.63,17.63,16.5,16.75,113600,6.87077379039025,6.87077379039025,6.43038953723421,6.52781968173776,291490.89478119,0.0,1.0
1997-10-29,18.56,19.0,18.56,19.0,58700,7.23321392794345,7.40469098226969,7.23321392794345,7.40469098226969,150620.735243449,0.0,1.0
1997-10-30,18.81,18.94,18.63,18.69,27300,7.330644072447,7.38130774758884,7.26049436840444,7.28387760308529,70050.1886225922,0.0,1.0
1997-10-31,19.25,19.25,19.19,19.19,31500,7.50212112677324,7.50212112677324,7.47873789209239,7.47873789209239,80827.1407183757,0.0,1.0
1997-11-03,19.06,19.31,19.06,19.25,5100,7.42807421695054,7.52550436145409,7.42807421695054,7.50212112677324,13086.2989734513,0.0,1.0
1997-11-04,19.5,19.5,19.19,19.44,4500,7.59955127127679,7.59955127127679,7.47873789209239,7.57616803659594,11546.7343883394,0.0,1.0
1997-11-05,19.63,19.63,19.38,19.44,12100,7.65021494641863,7.65021494641863,7.55278480191509,7.57616803659594,31047.885799757,0.0,1.0
1997-11-06,19.38,19.63,19.38,19.63,10800,7.55278480191509,7.65021494641863,7.55278480191509,7.65021494641863,27712.1625320145,0.0,1.0
1997-11-07,19.06,19.06,18.69,18.69,1600,7.42807421695054,7.42807421695054,7.28387760308529,7.28387760308529,4105.50556029845,0.0,1.0
1997-11-10,19.06,19.13,19.0,19.0,1000,7.42807421695054,7.45535465741154,7.40469098226969,7.40469098226969,2565.94097518653,0.0,1.0
1997-11-11,18.81,18.88,18.81,18.88,25700,7.330644072447,7.35792451290799,7.330644072447,7.35792451290799,65944.6830622938,0.0,1.0
1997-11-12,18.56,18.56,18.25,18.25,11200,7.23321392794345,7.23321392794345,7.11240054875905,7.11240054875905,28738.5389220891,0.0,1.0
1997-11-13,18.56,18.56,18.56,18.56,0,7.23321392794345,7.23321392794345,7.23321392794345,7.23321392794345,0,0.0,1.0
1997-11-14,19.0,19.0,19.0,19.0,2300,7.40469098226969,7.40469098226969,7.40469098226969,7.40469098226969,5901.66424292902,0.0,1.0
1997-11-17,19.25,19.25,19.25,19.25,6200,7.50212112677324,7.50212112677324,7.50212112677324,7.50212112677324,15908.8340461565,0.0,1.0
1997-11-18,19.38,19.38,19.38,19.38,2100,7.55278480191509,7.55278480191509,7.55278480191509,7.55278480191509,5388.47604789171,0.0,1.0
1997-11-19,19.38,19.38,19.38,19.38,8400,7.55278480191509,7.55278480191509,7.55278480191509,7.55278480191509,21553.9041915668,0.0,1.0
1997-11-20,20.19,20.19,20.13,20.13,500,7.86845847010658,7.86845847010658,7.84507523542573,7.84507523542573,1282.97048759327,0.0,1.0
1997-11-21,19.94,19.94,19.94,19.94,8600,7.77102832560304,7.77102832560304,7.77102832560304,7.77102832560304,22067.0923866041,0.0,1.0
1997-11-24,19.75,19.75,19.69,19.69,8500,7.69698141578034,7.69698141578034,7.67359818109949,7.67359818109949,21810.4982890855,0.0,1.0
1997-11-25,19.75,20.0,19.75,20.0,4300,7.69698141578034,7.79441156028389,7.69698141578034,7.79441156028389,11033.5461933021,0.0,1.0
1997-11-26,20.13,20.13,20.0,20.0,1100,7.84507523542573,7.84507523542573,7.79441156028389,7.79441156028389,2822.53507270518,0.0,1.0
1997-11-28,20.19,20.19,20.13,20.13,10100,7.86845847010658,7.86845847010658,7.84507523542573,7.84507523542573,25916.003849384,0.0,1.0
1997-12-01,20.75,20.75,20.75,20.75,200,8.08670199379453,8.08670199379453,8.08670199379453,8.08670199379453,513.188195037306,0.0,1.0
1997-12-02,20.69,20.75,20.5,20.5,2100,8.06331875911368,8.08670199379453,7.98927184929098,7.98927184929098,5388.47604789172,0.0,1.0
1997-12-03,20.5,20.75,20.5,20.75,4100,7.98927184929098,8.08670199379453,7.98927184929098,8.08670199379453,10520.3579982648,0.0,1.0
1997-12-04,21.06,21.06,21.06,21.06,1600,8.20751537297893,8.20751537297893,8.20751537297893,8.20751537297893,4105.50556029845,0.0,1.0
1997-12-05,20.81,20.81,20.44,20.44,9300,8.11008522847538,8.11008522847538,7.96588861461013,7.96588861461013,23863.2510692347,0.0,1.0
1997-12-08,20.63,20.88,20.63,20.88,3600,8.03993552443283,8.13736566893638,8.03993552443283,8.13736566893638,9237.38751067151,0.0,1.0
1997-12-09,20.69,20.69,20.69,20.69,100,8.06331875911368,8.06331875911368,8.06331875911368,8.06331875911368,256.594097518653,0.0,1.0
1997-12-10,20.69,20.69,20.69,20.69,100,8.06331875911368,8.06331875911368,8.06331875911368,8.06331875911368,256.594097518653,0.0,1.0
1997-12-11,20.13,20.13,20.13,20.13,200,7.84507523542573,7.84507523542573,7.84507523542573,7.84507523542573,513.188195037306,0.0,1.0
1997-12-12,20.25,20.31,20.25,20.31,1400,7.89184170478743,7.91522493946829,7.89184170478743,7.91522493946829,3592.31736526114,0.0,1.0
1997-12-15,20.63,20.63,20.5,20.5,4300,8.03993552443283,8.03993552443283,7.98927184929098,7.98927184929098,11033.5461933021,0.0,1.0
1997-12-16,20.75,20.75,20.69,20.69,3200,8.08670199379453,8.08670199379453,8.06331875911368,8.06331875911368,8211.0111205969,0.0,1.0
1997-12-17,21.0,21.0,20.81,20.94,2000,8.18413213829808,8.18413213829808,8.11008522847538,8.16074890361723,5131.88195037306,0.0,1.0
1997-12-18,20.63,21.0,20.63,21.0,1500,8.03993552443283,8.18413213829808,8.03993552443283,8.18413213829808,3848.9114627798,0.0,1.0
1997-12-19,20.5,20.5,20.5,20.5,500,7.98927184929098,7.98927184929098,7.98927184929098,7.98927184929098,1282.97048759327,0.0,1.0
1997-12-22,20.44,20.69,20.44,20.69,11700,7.96588861461013,8.06331875911368,7.96588861461013,8.06331875911368,30021.5094096824,0.0,1.0
1997-12-23,20.56,20.56,20.38,20.5,27200,8.02146276903496,8.02146276903496,7.95123595490916,7.99805383099303,69716.9601233815,0.0226,1.0
1997-12-24,20.31,20.5,20.25,20.44,4900,7.92392552719358,7.99805383099303,7.90051658915165,7.9746448929511,12559.3053163445,0.0,1.0
1997-12-26,20.13,20.13,20.13,20.13,1000,7.85369871306779,7.85369871306779,7.85369871306779,7.85369871306779,2563.12353394785,0.0,1.0
1997-12-29,20.12,20.12,20.12,20.12,0,7.84979722339413,7.84979722339413,7.84979722339413,7.84979722339413,0,0.0,1.0
1997-12-30,20.94,20.94,20.94,20.94,4100,8.16971937663385,8.16971937663385,8.16971937663385,8.16971937663385,10508.8064891862,0.0,1.0
1997-12-31,20.69,20.94,20.63,20.94,600,8.07218213479247,8.16971937663385,8.04877319675054,8.16971937663385,1537.87412036871,0.0,1.0
1998-01-02,21.19,21.19,21.19,21.19,100,8.26725661847523,8.26725661847523,8.26725661847523,8.26725661847523,256.312353394785,0.0,1.0
1998-01-05,21.38,21.5,21.25,21.5,77600,8.34138492227468,8.38820279835854,8.29066555651716,8.38820279835854,198898.386234353,0.0,1.0
1998-01-06,21.06,21.5,21.06,21.5,2600,8.21653725271771,8.38820279835854,8.21653725271771,8.38820279835854,6664.12118826442,0.0,1.0
1998-01-07,21.19,21.25,21.19,21.25,53900,8.26725661847523,8.29066555651716,8.26725661847523,8.29066555651716,138152.358479789,0.0,1.0
1998-01-08,21.06,21.06,21.06,21.06,400,8.21653725271771,8.21653725271771,8.21653725271771,8.21653725271771,1025.24941357914,0.0,1.0
1998-01-09,21.0,21.0,20.75,21.0,12500,8.19312831467578,8.19312831467578,8.0955910728344,8.19312831467578,32039.0441743482,0.0,1.0
1998-01-12,20.75,20.75,20.44,20.63,5400,8.0955910728344,8.0955910728344,7.9746448929511,8.04877319675054,13840.8670833184,0.0,1.0
1998-01-13,21.25,21.31,21.06,21.06,16900,8.29066555651716,8.31407449455909,8.21653725271771,8.21653725271771,43316.7877237187,0.0,1.0
1998-01-14,21.13,21.44,21.13,21.44,1600,8.2438476804333,8.36479386031661,8.2438476804333,8.36479386031661,4100.99765431656,0.0,1.0
1998-01-15,21.25,21.44,21.25,21.44,700,8.29066555651716,8.36479386031661,8.29066555651716,8.36479386031661,1794.1864737635,0.0,1.0
1998-01-16,21.69,21.69,21.44,21.44,3400,8.46233110215799,8.46233110215799,8.36479386031661,8.36479386031661,8714.62001542269,0.0,1.0
1998-01-20,21.75,21.75,21.69,21.75,6700,8.48574004019992,8.48574004019992,8.46233110215799,8.48574004019992,17172.9276774506,0.0,1.0
1998-01-21,22.19,22.19,21.94,21.94,7200,8.65740558584075,8.65740558584075,8.55986834399937,8.55986834399937,18454.4894444245,0.0,1.0
1998-01-22,22.5,22.5,22.25,22.44,15600,8.77835176572405,8.77835176572405,8.68081452388268,8.75494282768212,39984.7271295865,0.0,1.0
1998-01-23,22.5,22.5,22.5,22.5,20000,8.77835176572405,8.77835176572405,8.77835176572405,8.77835176572405,51262.4706789571,0.0,1.0
1998-01-26,22.69,22.69,22.5,22.69,300,8.8524800695235,8.8524800695235,8.77835176572405,8.8524800695235,768.937060184356,0.0,1.0
1998-01-27,22.69,22.94,22.63,22.81,9000,8.8524800695235,8.95001731136488,8.82907113148157,8.89929794560736,23068.1118055307,0.0,1.0
1998-01-28,22.38,22.75,22.38,22.75,3300,8.73153388964019,8.87588900756543,8.73153388964019,8.87588900756543,8458.30766202791,0.0,1.0
1998-01-29,22.25,22.25,22.25,22.25,2200,8.68081452388268,8.68081452388268,8.68081452388268,8.68081452388268,5638.87177468527,0.0,1.0
1998-01-30,22.38,22.38,22.25,22.25,200,8.73153388964019,8.73153388964019,8.68081452388268,8.68081452388268,512.62470678957,0.0,1.0
1998-02-02,22.69,22.88,22.69,22.69,7400,8.8524800695235,8.92660837332295,8.8524800695235,8.8524800695235,18967.1141512141,0.0,1.0
1998-02-03,23.06,23.13,22.75,23.0,16400,8.99683518744874,9.02414561516433,8.87588900756543,8.97342624940681,42035.2259567448,0.0,1.0
1998-02-04,23.25,23.38,23.0,23.0,19400,9.07096349124819,9.12168285700571,8.97342624940681,8.97342624940681,49724.5965585883,0.0,1.0
1998-02-05,23.19,23.75,23.19,23.75,18600,9.04755455320626,9.26603797493095,9.04755455320626,9.26603797493095,47674.09773143,0.0,1.0
1998-02-06,23.44,23.5,23.44,23.5,2900,9.14509179504764,9.16850073308957,9.14509179504764,9.16850073308957,7433.05824844877,0.0,1.0
1998-02-09,22.75,22.94,22.75,22.94,1300,8.87588900756543,8.95001731136488,8.87588900756543,8.95001731136488,3332.06059413221,0.0,1.0
1998-02-10,23.0,23.0,22.88,22.88,3400,8.97342624940681,8.97342624940681,8.92660837332295,8.92660837332295,8714.6200154227,0.0,1.0
1998-02-11,22.94,23.0,22.88,22.94,7700,8.95001731136488,8.97342624940681,8.92660837332295,8.95001731136488,19736.0512113985,0.0,1.0
1998-02-12,22.81,22.81,22.81,22.81,1000,8.89929794560736,8.89929794560736,8.89929794560736,8.89929794560736,2563.12353394785,0.0,1.0
1998-02-13,23.0,23.13,23.0,23.0,3400,8.97342624940681,9.02414561516433,8.97342624940681,8.97342624940681,8714.6200154227,0.0,1.0
1998-02-17,23.25,23.25,23.19,23.25,7600,9.07096349124819,9.07096349124819,9.04755455320626,9.07096349124819,19479.7388580037,0.0,1.0
1998-02-18,23.81,23.81,23.31,23.31,9500,9.28944691297288,9.28944691297288,9.09437242929012,9.09437242929012,24349.6735725046,0.0,1.0
1998-02-19,23.56,23.94,23.56,23.94,1400,9.1919096711315,9.34016627873039,9.1919096711315,9.34016627873039,3588.37294752699,0.0,1.0
1998-02-20,23.81,24.0,23.75,23.81,4800,9.28944691297288,9.36357521677232,9.26603797493095,9.28944691297288,12302.9929629497,0.0,1.0
1998-02-23,24.44,24.44,24.13,24.25,13300,9.53524076241315,9.53524076241315,9.41429458252984,9.4611124586137,34089.5430015064,0.0,1.0
1998-02-24,24.5,24.75,24.5,24.75,16100,9.55864970045508,9.65618694229646,9.55864970045508,9.65618694229646,41266.2888965604,0.0,1.0
1998-02-25,24.75,25.0,24.75,25.0,3900,9.65618694229646,9.75372418413784,9.65618694229646,9.75372418413784,9996.18178239662,0.0,1.0
1998-02-26,25.0,25.0,24.75,24.75,5300,9.75372418413784,9.75372418413784,9.65618694229646,9.65618694229646,13584.5547299236,0.0,1.0
1998-02-27,25.06,25.19,24.94,25.19,2600,9.77713312217977,9.82785248793729,9.73031524609591,9.82785248793729,6664.12118826441,0.0,1.0
1998-03-02,25.69,25.94,25.63,25.94,8000,10.02292697162,10.1204642134614,9.99951803357811,10.1204642134614,20504.9882715829,0.0,1.0
1998-03-03,25.88,25.88,25.75,25.88,4900,10.0970552754195,10.0970552754195,10.046335909662,10.0970552754195,12559.3053163445,0.0,1.0
1998-03-04,25.38,25.5,25.25,25.5,4500,9.90198079173673,9.94879866782059,9.85126142597922,9.94879866782059,11534.0559027653,0.0,1.0
1998-03-05,25.13,25.25,24.94,25.13,3100,9.80444354989535,9.85126142597922,9.73031524609591,9.80444354989535,7945.68295523834,0.0,1.0
1998-03-06,26.13,26.13,25.75,25.75,13100,10.1945925172609,10.1945925172609,10.046335909662,10.046335909662,33576.9182947168,0.0,1.0
1998-03-09,26.0,26.25,26.0,26.13,5700,10.1438731515034,10.2414103933447,10.1438731515034,10.1945925172609,14609.8041435027,0.0,1.0
1998-03-10,26.19,26.25,25.94,26.25,7000,10.2180014553028,10.2414103933447,10.1204642134614,10.2414103933447,17941.864737635,0.0,1.0
1998-03-11,26.06,26.13,26.0,26.06,9100,10.1672820895453,10.1945925172609,10.1438731515034,10.1672820895453,23324.4241589254,0.0,1.0
1998-03-12,26.63,26.63,26.44,26.44,33500,10.3896670009436,10.3896670009436,10.3155386971442,10.3155386971442,85864.6383872532,0.0,1.0
1998-03-13,26.88,27.0,26.88,27.0,4100,10.487204242785,10.5340221188689,10.487204242785,10.5340221188689,10508.8064891862,0.0,1.0
1998-03-16,26.88,26.88,26.69,26.69,6000,10.487204242785,10.487204242785,10.4130759389856,10.4130759389856,15378.7412036871,0.0,1.0
1998-03-17,27.25,27.25,27.19,27.25,26900,10.6315593607102,10.6315593607102,10.6081504226683,10.6315593607102,68948.0230631975,0.0,1.0
1998-03-18,27.19,27.19,27.0,27.0,7100,10.6081504226683,10.6081504226683,10.5340221188689,10.5340221188689,18198.1770910298,0.0,1.0
1998-03-19,27.19,27.25,27.13,27.25,12600,10.6081504226683,10.6315593607102,10.5847414846264,10.6315593607102,32295.356527743,0.0,1.0
1998-03-20,27.94,27.94,27.63,27.75,16800,10.9007621481924,10.9007621481924,10.7798159683091,10.826633844393,43060.4753703241,0.0,1.0
1998-03-23,28.25,28.25,28.06,28.06,7600,11.0217083280758,11.0217083280758,10.9475800242763,10.9475800242763,19479.7388580036,0.0,1.0
1998-03-24,28.81,28.81,28.5,28.63,23700,11.2401917498004,11.2401917498004,11.1192455699171,11.1699649356747,60746.0277545643,0.0,1.0
1998-03-25,29.25,29.38,29.06,29.31,17800,11.4118572954413,11.4625766611988,11.3377289916418,11.4352662334832,45623.5989042716,0.0,1.0
1998-03-26,28.94,28.94,28.69,28.75,10700,11.290911115558,11.290911115558,11.1933738737166,11.2167828117585,27425.4218132419,0.0,1.0
1998-03-27,29.19,29.25,28.94,29.25,3200,11.3884483573993,11.4118572954413,11.290911115558,11.4118572954413,8201.99530863315,0.0,1.0
1998-03-30,28.75,28.75,28.5,28.75,7700,11.2167828117585,11.2167828117585,11.1192455699171,11.2167828117585,19736.0512113985,0.0,1.0
1998-03-31,28.88,28.88,28.5,28.5,4500,11.267502177516,11.267502177516,11.1192455699171,11.1192455699171,11534.0559027654,0.0,1.0
1998-04-01,29.19,29.19,29.0,29.0,5100,11.3884483573993,11.3884483573993,11.3143200535999,11.3143200535999,13071.9300231341,0.0,1.0
1998-04-02,29.44,29.44,29.19,29.19,8100,11.4859855992407,11.4859855992407,11.3884483573993,11.3884483573993,20761.3006249776,0.0,1.0
1998-04-03,30.0,30.06,29.75,30.06,13600,11.7044690209654,11.7278779590073,11.606931779124,11.7278779590073,34858.4800616908,0.0,1.0
1998-04-06,30.88,30.88,30.06,30.19,17800,12.0478001122471,12.0478001122471,11.7278779590073,11.7785973247649,45623.5989042716,0.0,1.0
1998-04-07,30.25,30.69,30.19,30.69,13700,11.8020062628068,11.9736718084476,11.7785973247649,11.9736718084476,35114.7924150855,0.0,1.0
1998-04-08,30.44,30.44,30.13,30.31,4300,11.8761345666062,11.8761345666062,11.7551883867229,11.8254152008487,11021.4311959758,0.0,1.0
1998-04-09,30.63,30.63,30.44,30.63,21900,11.9502628704057,11.9502628704057,11.8761345666062,11.9502628704057,56132.4053934578,0.0,1.0
1998-04-13,30.44,30.5,30.25,30.5,2300,11.8761345666062,11.8995435046482,11.8020062628068,11.8995435046482,5895.18412808007,0.0,1.0
1998-04-14,30.75,30.81,30.44,30.81,4400,11.9970807464895,12.0204896845315,11.8761345666062,12.0204896845315,11277.7435493706,0.0,1.0
1998-04-15,30.44,30.56,30.31,30.56,14300,11.8761345666062,11.9229524426901,11.8254152008487,11.9229524426901,36652.6665354544,0.0,1.0
1998-04-16,29.81,30.06,29.69,29.94,9800,11.630340717166,11.7278779590073,11.5835228410821,11.6810600829235,25118.6106326889,0.0,1.0
1998-04-17,30.31,30.38,29.5,29.75,33200,11.8254152008487,11.8527256285643,11.5093945372826,11.606931779124,85095.7013270688,0.0,1.0
1998-04-20,30.69,30.75,30.5,30.75,24600,11.9736718084476,11.9970807464895,11.8995435046482,11.9970807464895,63052.8389351172,0.0,1.0
1998-04-21,30.69,30.81,30.5,30.81,3300,11.9736718084476,12.0204896845315,11.8995435046482,12.0204896845315,8458.30766202792,0.0,1.0
1998-04-22,30.25,30.38,30.0,30.38,19900,11.8020062628068,11.8527256285643,11.7044690209654,11.8527256285643,51006.1583255622,0.0,1.0
1998-04-23,28.94,29.19,28.94,29.19,21300,11.290911115558,11.3884483573993,11.290911115558,11.3884483573993,54594.5312730891,0.0,1.0
1998-04-24,28.81,29.0,28.75,29.0,16100,11.2401917498004,11.3143200535999,11.2167828117585,11.3143200535999,41266.2888965606,0.0,1.0
1998-04-27,27.56,28.0,27.56,27.94,89300,10.7525055405936,10.9241710862344,10.7525055405936,10.9007621481924,228886.931581542,0.0,1.0
1998-04-28,28.5,28.69,28.31,28.31,42500,11.1192455699171,11.1933738737166,11.0451172661177,11.0451172661177,108932.750192784,0.0,1.0
1998-04-29,28.5,28.5,28.25,28.5,23300,11.1192455699171,11.1192455699171,11.0217083280758,11.1192455699171,59720.7783409851,0.0,1.0
1998-04-30,29.63,29.63,29.5,29.56,17900,11.5601139030402,11.5601139030402,11.5093945372826,11.5328034753246,45879.9112576664,0.0,1.0
1998-05-01,29.88,29.88,29.5,29.5,12600,11.6576511448815,11.6576511448815,11.5093945372826,11.5093945372826,32295.356527743,0.0,1.0
1998-05-04,30.38,30.38,30.06,30.13,4700,11.8527256285643,11.8527256285643,11.7278779590073,11.7551883867229,12046.6806095549,0.0,1.0
1998-05-05,29.69,30.13,29.63,30.06,5900,11.5835228410821,11.7551883867229,11.5601139030402,11.7278779590073,15122.4288502923,0.0,1.0
1998-05-06,29.38,29.88,29.38,29.88,4200,11.4625766611988,11.6576511448815,11.4625766611988,11.6576511448815,10765.118842581,0.0,1.0
1998-05-07,28.88,29.25,28.81,29.25,2900,11.267502177516,11.4118572954413,11.2401917498004,11.4118572954413,7433.05824844879,0.0,1.0
1998-05-08,29.13,29.19,29.0,29.0,5000,11.3650394193574,11.3884483573993,11.3143200535999,11.3143200535999,12815.6176697393,0.0,1.0
1998-05-11,29.19,29.5,29.19,29.25,11800,11.3884483573993,11.5093945372826,11.3884483573993,11.4118572954413,30244.8577005848,0.0,1.0
1998-05-12,29.06,29.19,28.81,29.19,25600,11.3377289916418,11.3884483573993,11.2401917498004,11.3884483573993,65615.9624690651,0.0,1.0
1998-05-13,28.69,28.81,28.56,28.81,8000,11.1933738737166,11.2401917498004,11.1426545079591,11.2401917498004,20504.9882715828,0.0,1.0
1998-05-14,28.94,29.0,28.44,28.5,8300,11.290911115558,11.3143200535999,11.0958366318752,11.1192455699171,21273.9253317671,0.0,1.0
1998-05-15,28.88,29.0,28.88,29.0,1200,11.267502177516,11.3143200535999,11.267502177516,11.3143200535999,3075.74824073743,0.0,1.0
1998-05-18,28.63,28.88,28.5,28.5,4400,11.1699649356747,11.267502177516,11.1192455699171,11.1192455699171,11277.7435493705,0.0,1.0
1998-05-19,29.31,29.38,29.13,29.13,4000,11.4352662334832,11.4625766611988,11.3650394193574,11.3650394193574,10252.4941357914,0.0,1.0
1998-05-20,29.88,30.06,29.69,30.06,17200,11.6576511448815,11.7278779590073,11.5835228410821,11.7278779590073,44085.7247839032,0.0,1.0
1998-05-21,30.06,30.19,29.88,30.19,3700,11.7278779590073,11.7785973247649,11.6576511448815,11.7785973247649,9483.55707560708,0.0,1.0
1998-05-22,30.13,30.44,30.13,30.44,6500,11.7551883867229,11.8761345666062,11.7551883867229,11.8761345666062,16660.3029706611,0.0,1.0
1998-05-26,30.25,31.19,30.25,31.19,45600,11.8020062628068,12.1687462921304,11.8020062628068,12.1687462921304,116878.433148022,0.0,1.0
1998-05-27,29.5,29.63,28.88,29.63,46400,11.5093945372826,11.5601139030402,11.267502177516,11.5601139030402,118928.931975181,0.0,1.0
1998-05-28,29.69,29.69,29.38,29.38,8800,11.5835228410821,11.5835228410821,11.4625766611988,11.4625766611988,22555.4870987411,0.0,1.0
1998-05-29,29.63,29.88,29.44,29.88,1000,11.5601139030402,11.6576511448815,11.4859855992407,11.6576511448815,2563.12353394784,0.0,1.0
1998-06-01,29.38,29.5,28.88,29.13,3200,11.4625766611988,11.5093945372826,11.267502177516,11.3650394193574,8201.99530863312,0.0,1.0
1998-06-02,29.5,29.81,29.5,29.81,11600,11.5093945372826,11.630340717166,11.5093945372826,11.630340717166,29732.2329937952,0.0,1.0
1998-06-03,29.69,30.31,29.69,30.25,78500,11.5835228410821,11.8254152008487,11.5835228410821,11.8020062628068,201205.197414906,0.0,1.0
1998-06-04,30.0,30.19,29.88,30.19,1300,11.7044690209654,11.7785973247649,11.6576511448815,11.7785973247649,3332.06059413221,0.0,1.0
1998-06-05,30.56,30.63,30.38,30.38,2200,11.9229524426901,11.9502628704057,11.8527256285643,11.8527256285643,5638.87177468527,0.0,1.0
1998-06-08,30.44,30.5,30.19,30.5,5500,11.8761345666062,11.8995435046482,11.7785973247649,11.8995435046482,14097.1794367132,0.0,1.0
1998-06-09,29.88,29.94,29.38,29.94,12900,11.6576511448815,11.6810600829235,11.4625766611988,11.6810600829235,33064.2935879274,0.0,1.0
1998-06-10,29.56,29.62,29.19,29.19,14300,11.5328034753246,11.5562124133665,11.3884483573993,11.3884483573993,36652.6665354542,0.0,1.0
1998-06-11,28.88,29.13,28.63,29.0,19100,11.267502177516,11.3650394193574,11.1699649356747,11.3143200535999,48955.6594984041,0.0,1.0
1998-06-12,27.88,28.56,27.81,28.38,52300,10.8773532101505,11.1426545079591,10.8500427824349,11.0724276938333,134051.360825473,0.0,1.0
1998-06-15,27.56,27.75,27.25,27.25,8100,10.7525055405936,10.826633844393,10.6315593607102,10.6315593607102,20761.3006249775,0.0,1.0
1998-06-16,28.06,28.13,27.88,27.94,5100,10.9475800242763,10.9748904519919,10.8773532101505,10.9007621481924,13071.9300231341,0.0,1.0
1998-06-17,29.38,29.38,29.0,29.0,5900,11.4625766611988,11.4625766611988,11.3143200535999,11.3143200535999,15122.4288502923,0.0,1.0
1998-06-18,28.81,29.0,28.56,29.0,6200,11.2401917498004,11.3143200535999,11.1426545079591,11.3143200535999,15891.3659104767,0.0,1.0
1998-06-19,28.81,28.81,28.63,28.63,1400,11.2401917498004,11.2401917498004,11.1699649356747,11.1699649356747,3588.37294752701,0.0,1.0
1998-06-22,28.31,28.56,28.25,28.25,1800,11.0451172661177,11.1426545079591,11.0217083280758,11.0217083280758,4613.62236110613,0.0,1.0
1998-06-23,28.88,28.88,28.75,28.75,3000,11.267502177516,11.267502177516,11.2167828117585,11.2167828117585,7689.37060184358,0.0,1.0
1998-06-24,28.88,28.94,28.63,28.94,10000,11.267502177516,11.290911115558,11.1699649356747,11.290911115558,25631.2353394786,0.0,1.0
1998-06-25,29.44,29.69,29.44,29.5,4800,11.4859855992407,11.5835228410821,11.4859855992407,11.5093945372826,12302.9929629497,0.0,1.0
1998-06-26,29.44,29.5,29.25,29.25,1500,11.4859855992407,11.5093945372826,11.4118572954413,11.4118572954413,3844.68530092178,0.0,1.0
1998-06-29,29.63,29.75,29.31,29.75,19400,11.5601139030402,11.606931779124,11.4352662334832,11.606931779124,49724.5965585882,0.0,1.0
1998-06-30,29.5,29.63,29.0,29.31,25600,11.5093945372826,11.5601139030402,11.3143200535999,11.4352662334832,65615.9624690653,0.0,1.0
1998-07-01,29.94,30.44,29.75,29.94,37100,11.6810600829235,11.8761345666062,11.606931779124,11.6810600829235,95091.8831094651,0.0,1.0
1998-07-02,30.13,30.13,29.81,29.81,14500,11.7551883867229,11.7551883867229,11.630340717166,11.630340717166,37165.2912422439,0.0,1.0
1998-07-06,30.75,30.94,30.69,30.69,7800,11.9970807464895,12.071209050289,11.9736718084476,11.9736718084476,19992.3635647933,0.0,1.0
1998-07-07,30.81,31.06,30.56,31.06,19400,12.0204896845315,12.1180269263728,11.9229524426901,12.1180269263728,49724.5965585882,0.0,1.0
1998-07-08,31.0,31.0,30.75,30.94,6400,12.0946179883309,12.0946179883309,11.9970807464895,12.071209050289,16403.9906172663,0.0,1.0
1998-07-09,30.56,30.88,30.38,30.88,22800,11.9229524426901,12.0478001122471,11.8527256285643,12.0478001122471,58439.216574011,0.0,1.0
1998-07-10,30.63,31.0,30.63,31.0,4000,11.9502628704057,12.0946179883309,11.9502628704057,12.0946179883309,10252.4941357914,0.0,1.0
1998-07-13,31.44,31.44,31.13,31.19,700,12.2662835339717,12.2662835339717,12.1453373540884,12.1687462921304,1794.1864737635,0.0,1.0
1998-07-14,31.75,31.75,31.25,31.25,5200,12.3872297138551,12.3872297138551,12.1921552301723,12.1921552301723,13328.2423765288,0.0,1.0
1998-07-15,31.5,31.5,31.38,31.38,10900,12.2896924720137,12.2896924720137,12.2428745959298,12.2428745959298,27938.0465200315,0.0,1.0
1998-07-16,31.81,31.81,31.5,31.56,6100,12.410638651897,12.410638651897,12.2896924720137,12.3131014100556,15635.0535570819,0.0,1.0
1998-07-17,32.0,32.25,31.75,32.13,18100,12.4847669556964,12.5823041975378,12.3872297138551,12.5354863214539,46392.5359644562,0.0,1.0
1998-07-20,32.25,32.38,32.06,32.38,4300,12.5823041975378,12.6330235632953,12.5081758937384,12.6330235632953,11021.4311959758,0.0,1.0
1998-07-21,31.81,32.06,31.56,32.06,24500,12.410638651897,12.5081758937384,12.3131014100556,12.5081758937384,62796.5265817223,0.0,1.0
1998-07-22,31.0,31.5,31.0,31.19,3900,12.0946179883309,12.2896924720137,12.0946179883309,12.1687462921304,9996.18178239664,0.0,1.0
1998-07-23,31.19,31.38,31.19,31.38,900,12.1687462921304,12.2428745959298,12.1687462921304,12.2428745959298,2306.81118055306,0.0,1.0
1998-07-24,31.38,31.38,31.13,31.19,2900,12.2428745959298,12.2428745959298,12.1453373540884,12.1687462921304,7433.05824844878,0.0,1.0
1998-07-27,30.63,30.81,30.56,30.75,53800,11.9502628704057,12.0204896845315,11.9229524426901,11.9970807464895,137896.046126394,0.0,1.0
1998-07-28,30.31,30.63,30.31,30.56,10700,11.8254152008487,11.9502628704057,11.8254152008487,11.9229524426901,27425.421813242,0.0,1.0
1998-07-29,30.94,31.13,30.69,30.75,5600,12.071209050289,12.1453373540884,11.9736718084476,11.9970807464895,14353.491790108,0.0,1.0
1998-07-30,31.25,31.38,31.13,31.38,2700,12.1921552301723,12.2428745959298,12.1453373540884,12.2428745959298,6920.4335416592,0.0,1.0
1998-07-31,30.56,31.38,30.56,31.38,10800,11.9229524426901,12.2428745959298,11.9229524426901,12.2428745959298,27681.7341666368,0.0,1.0
1998-08-03,30.56,30.63,29.44,29.75,2700,11.9229524426901,11.9502628704057,11.4859855992407,11.606931779124,6920.43354165919,0.0,1.0
1998-08-04,30.19,31.13,30.19,31.13,117200,11.7785973247649,12.1453373540884,11.7785973247649,12.1453373540884,300398.078178687,0.0,1.0
1998-08-05,30.38,30.56,30.19,30.31,39900,11.8527256285643,11.9229524426901,11.7785973247649,11.8254152008487,102268.629004519,0.0,1.0
1998-08-06,29.81,30.06,29.81,30.0,5200,11.630340717166,11.7278779590073,11.630340717166,11.7044690209654,13328.2423765288,0.0,1.0
1998-08-07,31.0,31.0,30.13,30.38,7800,12.0946179883309,12.0946179883309,11.7551883867229,11.8527256285643,19992.3635647933,0.0,1.0
1998-08-10,29.69,29.88,29.63,29.88,1300,11.5835228410821,11.6576511448815,11.5601139030402,11.6576511448815,3332.06059413221,0.0,1.0
1998-08-11,28.44,28.5,27.25,28.25,33900,11.0958366318752,11.1192455699171,10.6315593607102,11.0217083280758,86889.8878008322,0.0,1.0
1998-08-12,28.44,28.5,27.25,28.25,3600,11.0958366318752,11.1192455699171,10.6315593607102,11.0217083280758,9227.24472221227,0.0,1.0
1998-08-13,29.06,29.13,29.06,29.13,14600,11.3377289916418,11.3650394193574,11.3377289916418,11.3650394193574,37421.6035956387,0.0,1.0
1998-08-14,28.69,29.19,28.69,29.19,7200,11.1933738737166,11.3884483573993,11.1933738737166,11.3884483573993,18454.4894444245,0.0,1.0
1998-08-17,28.75,29.0,27.13,28.69,1600,11.2167828117585,11.3143200535999,10.5847414846264,11.1933738737166,4100.99765431657,0.0,1.0
1998-08-18,29.5,29.5,29.13,29.13,1500,11.5093945372826,11.5093945372826,11.3650394193574,11.3650394193574,3844.68530092179,0.0,1.0
1998-08-19,29.69,29.69,29.31,29.69,2600,11.5835228410821,11.5835228410821,11.4352662334832,11.5835228410821,6664.12118826441,0.0,1.0
1998-08-20,28.94,29.56,28.94,29.56,10700,11.290911115558,11.5328034753246,11.290911115558,11.5328034753246,27425.4218132419,0.0,1.0
1998-08-21,27.5,28.06,26.81,28.06,6000,10.7290966025516,10.9475800242763,10.4598938150694,10.9475800242763,15378.7412036871,0.0,1.0
1998-08-24,27.0,27.56,26.81,27.56,7800,10.5340221188689,10.7525055405936,10.4598938150694,10.7525055405936,19992.3635647932,0.0,1.0
1998-08-25,26.69,27.44,26.69,27.31,8300,10.6960509850158,10.9966144259585,10.6960509850158,10.9445167628618,20711.1017243971,0.7253,1.0
1998-08-26,25.75,25.88,25.38,25.5,16000,10.3193448057009,10.3714424687976,10.1710668415024,10.2191569920533,39925.0153723317,0.0,1.0
1998-08-27,24.5,24.5,23.94,24.5,13600,9.81840573746295,9.81840573746295,9.59398503489237,9.81840573746295,33936.2630664821,0.0,1.0
1998-08-28,23.94,24.75,23.56,24.5,16600,9.59398503489237,9.91859355111053,9.44169955814805,9.81840573746295,41422.2034487943,0.0,1.0
1998-08-31,23.0,24.0,23.0,24.0,19200,9.21727885557747,9.61803011016779,9.21727885557747,9.61803011016779,47910.0184467982,0.0,1.0
1998-09-01,24.31,24.44,23.56,23.81,21000,9.74226299909079,9.79436066218753,9.44169955814805,9.54188737179563,52401.5826761856,0.0,1.0
1998-09-02,24.88,25.19,24.75,25.19,9600,9.97069121420727,10.0949241031303,9.91859355111053,10.0949241031303,23955.0092233991,0.0,1.0
1998-09-03,24.25,24.88,24.25,24.38,46700,9.71821792381537,9.97069121420727,9.71821792381537,9.77031558691211,116531.138617994,0.0,1.0
1998-09-04,24.38,24.94,24.38,24.94,17500,9.77031558691211,9.9947362894827,9.77031558691211,9.9947362894827,43667.985563488,0.0,1.0
1998-09-08,25.94,25.94,25.75,25.75,16100,10.395487544073,10.395487544073,10.3193448057009,10.3193448057009,40174.546718409,0.0,1.0
1998-09-09,25.38,25.75,25.31,25.75,4400,10.1710668415024,10.3193448057009,10.1430142536811,10.3193448057009,10979.3792273913,0.0,1.0
1998-09-10,23.63,24.19,23.63,24.13,28600,9.46975214596937,9.69417284853995,9.46975214596937,9.67012777326453,71365.9649780433,0.0,1.0
1998-09-11,23.81,23.81,23.06,23.06,7100,9.54188737179563,9.54188737179563,9.24132393085288,9.24132393085288,17716.7255714723,0.0,1.0
1998-09-14,24.0,24.13,24.0,24.13,5700,9.61803011016779,9.67012777326453,9.61803011016779,9.67012777326453,14223.2867263932,0.0,1.0
1998-09-15,24.31,24.31,23.69,23.69,15400,9.74226299909079,9.74226299909079,9.49379722124479,9.49379722124479,38427.8272958694,0.0,1.0
1998-09-16,24.63,24.69,24.38,24.38,1800,9.87050340055969,9.89454847583511,9.77031558691211,9.77031558691211,4491.56422938734,0.0,1.0
1998-09-17,23.56,23.56,23.25,23.25,400,9.44169955814805,9.44169955814805,9.31746666922505,9.31746666922505,998.125384308297,0.0,1.0
1998-09-18,23.38,23.44,23.0,23.06,29000,9.36956433232179,9.39360940759721,9.21727885557747,9.24132393085288,72364.0903623515,0.0,1.0
1998-09-21,22.75,22.75,21.88,21.88,17000,9.11709104192988,9.11709104192988,8.7684374504363,8.7684374504363,42420.3288331026,0.0,1.0
1998-09-22,23.13,23.13,22.94,22.94,6400,9.26937651867421,9.26937651867421,9.19323378030205,9.19323378030205,15970.0061489328,0.0,1.0
1998-09-23,24.69,24.75,24.06,24.19,15000,9.89454847583511,9.91859355111053,9.64207518544321,9.69417284853995,37429.7019115612,0.0,1.0
1998-09-24,24.5,24.56,24.19,24.44,16200,9.81840573746295,9.84245081273837,9.69417284853995,9.79436066218753,40424.078064486,0.0,1.0
1998-09-25,24.81,24.88,23.69,23.69,10700,9.94263862638595,9.97069121420727,9.49379722124479,9.49379722124479,26699.854030247,0.0,1.0
1998-09-28,24.56,24.88,24.38,24.75,34700,9.84245081273837,9.97069121420727,9.77031558691211,9.91859355111053,86587.3770887448,0.0,1.0
1998-09-29,24.63,24.81,24.56,24.69,8600,9.87050340055969,9.94263862638595,9.84245081273837,9.89454847583511,21459.6957626284,0.0,1.0
1998-09-30,23.81,24.25,23.44,24.25,2800,9.54188737179563,9.71821792381537,9.39360940759721,9.71821792381537,6986.87769015808,0.0,1.0
1998-10-01,22.56,22.88,22.5,22.88,3500,9.04094830355772,9.16918870502663,9.0169032282823,9.16918870502663,8733.5971126976,0.0,1.0
1998-10-02,23.25,23.44,22.25,23.13,23800,9.31746666922505,9.39360940759721,8.91671541463472,9.26937651867421,59388.4603663437,0.0,1.0
1998-10-05,22.75,22.75,22.63,22.69,10700,9.11709104192988,9.11709104192988,9.06900089137904,9.09304596665446,26699.854030247,0.0,1.0
1998-10-06,23.94,23.94,23.56,23.81,6200,9.59398503489237,9.59398503489237,9.44169955814805,9.54188737179563,15470.9434567786,0.0,1.0
1998-10-07,23.56,24.0,23.56,24.0,5600,9.44169955814805,9.61803011016779,9.44169955814805,9.61803011016779,13973.7553803162,0.0,1.0
1998-10-08,23.25,23.25,22.69,22.69,26400,9.31746666922505,9.31746666922505,9.09304596665446,9.09304596665446,65876.2753643476,0.0,1.0
1998-10-09,23.5,23.5,23.19,23.19,11000,9.41765448287263,9.41765448287263,9.29342159394963,9.29342159394963,27448.4480684782,0.0,1.0
1998-10-12,24.13,24.38,24.13,24.38,56300,9.67012777326453,9.77031558691211,9.67012777326453,9.77031558691211,140486.147841393,0.0,1.0
1998-10-13,24.06,24.44,23.94,24.0,52000,9.64207518544321,9.79436066218753,9.59398503489237,9.61803011016779,129756.299960079,0.0,1.0
1998-10-14,24.75,24.88,24.63,24.88,18900,9.91859355111053,9.97069121420727,9.87050340055969,9.97069121420727,47161.4244085671,0.0,1.0
1998-10-15,26.56,26.56,25.25,25.25,57600,10.643953321919,10.643953321919,10.1189691784057,10.1189691784057,143730.055340395,0.0,1.0
1998-10-16,26.81,26.81,26.5,26.5,3100,10.7441411355666,10.7441411355666,10.6199082466436,10.6199082466436,7735.4717283893,0.0,1.0
1998-10-19,26.69,26.88,26.5,26.5,9600,10.6960509850158,10.7721937233879,10.6199082466436,10.6199082466436,23955.0092233991,0.0,1.0
1998-10-20,27.13,27.19,26.94,27.19,21500,10.8723815370355,10.8964266123109,10.7962387986633,10.8964266123109,53649.239406571,0.0,1.0
1998-10-21,26.44,26.69,26.38,26.69,9400,10.5958631713682,10.6960509850158,10.5718180960928,10.6960509850158,23455.946531245,0.0,1.0
1998-10-22,26.06,26.38,26.06,26.38,4000,10.4435776946239,10.5718180960928,10.4435776946239,10.5718180960928,9981.25384308293,0.0,1.0
1998-10-23,26.19,26.31,26.19,26.31,200,10.4956753577206,10.5437655082714,10.4956753577206,10.5437655082714,499.062692154149,0.0,1.0
1998-10-26,26.38,26.63,26.38,26.63,12100,10.5718180960928,10.6720059097403,10.5718180960928,10.6720059097403,30193.2928753259,0.0,1.0
1998-10-27,27.0,27.38,26.81,27.13,27000,10.8202838739388,10.9725693506831,10.7441411355666,10.8723815370355,67373.4634408098,0.0,1.0
1998-10-28,26.63,26.69,26.5,26.5,3500,10.6720059097403,10.6960509850158,10.6199082466436,10.6199082466436,8733.59711269764,0.0,1.0
1998-10-29,26.56,26.88,26.5,26.88,17200,10.643953321919,10.7721937233879,10.6199082466436,10.7721937233879,42919.3915252569,0.0,1.0
1998-10-30,27.5,27.63,27.25,27.25,8700,11.0206595012339,11.0727571643307,10.9204716875863,10.9204716875863,21709.2271087055,0.0,1.0
1998-11-02,28.44,28.44,28.0,28.0,6900,11.3973656805488,11.3973656805488,11.2210351285291,11.2210351285291,17217.6628793182,0.0,1.0
1998-11-03,27.94,28.38,27.88,28.38,16300,11.1969900532537,11.3733206052734,11.1729449779782,11.3733206052734,40673.609410563,0.0,1.0
1998-11-04,28.0,28.56,28.0,28.56,6600,11.2210351285291,11.4454558310997,11.2210351285291,11.4454558310997,16469.0688410869,0.0,1.0
1998-11-05,28.5,28.75,28.31,28.44,10700,11.4214107558243,11.5215985694718,11.3452680174521,11.3973656805488,26699.8540302468,0.0,1.0
1998-11-06,28.5,28.94,28.44,28.94,34800,11.4214107558243,11.597741307844,11.3973656805488,11.597741307844,86836.9084348215,0.0,1.0
1998-11-09,28.0,28.38,27.63,28.38,4600,11.2210351285291,11.3733206052734,11.0727571643307,11.3733206052734,11478.4419195454,0.0,1.0
1998-11-10,27.5,27.69,27.38,27.5,3100,11.0206595012339,11.0968022396061,10.9725693506831,11.0206595012339,7735.47172838932,0.0,1.0
1998-11-11,27.5,28.0,27.38,28.0,9100,11.0206595012339,11.2210351285291,10.9725693506831,11.2210351285291,22707.3524930138,0.0,1.0
1998-11-12,27.5,27.5,27.06,27.06,4500,11.0206595012339,11.0206595012339,10.8443289492142,10.8443289492142,11228.9105734684,0.0,1.0
1998-11-13,27.38,27.38,27.38,27.38,400,10.9725693506831,10.9725693506831,10.9725693506831,10.9725693506831,998.125384308296,0.0,1.0
1998-11-16,28.19,28.25,28.0,28.25,5600,11.2971778669013,11.3212229421767,11.2210351285291,11.3212229421767,13973.7553803161,0.0,1.0
1998-11-17,27.94,28.44,27.81,27.81,55000,11.1969900532537,11.3973656805488,11.1448923901569,11.1448923901569,137242.240342391,0.0,1.0
1998-11-18,27.69,28.0,27.69,28.0,500,11.0968022396061,11.2210351285291,11.0968022396061,11.2210351285291,1247.65673038537,0.0,1.0
1998-11-19,28.31,28.44,28.25,28.44,17400,11.3452680174521,11.3973656805488,11.3212229421767,11.3973656805488,43418.4542174109,0.0,1.0
1998-11-20,28.63,28.88,28.63,28.69,16800,11.473508418921,11.5736962325686,11.473508418921,11.4975534941964,41921.2661409485,0.0,1.0
1998-11-23,28.88,28.88,28.69,28.69,15300,11.5736962325686,11.5736962325686,11.4975534941964,11.4975534941964,38178.2959497923,0.0,1.0
1998-11-24,28.69,28.75,28.38,28.63,5200,11.4975534941964,11.5215985694718,11.3733206052734,11.473508418921,12975.6299960079,0.0,1.0
1998-11-25,28.81,28.81,28.5,28.5,18300,11.5456436447472,11.5456436447472,11.4214107558243,11.4214107558243,45664.2363321048,0.0,1.0
1998-11-27,29.69,29.69,29.38,29.69,26300,11.8983047487867,11.8983047487867,11.7740718598637,11.8983047487867,65626.7440182708,0.0,1.0
1998-11-30,28.88,29.81,28.88,29.56,17200,11.5736962325686,11.9463948993376,11.5736962325686,11.84620708569,42919.3915252567,0.0,1.0
1998-12-01,28.81,28.88,28.44,28.44,74000,11.5456436447472,11.5736962325686,11.3973656805488,11.3973656805488,184653.196097036,0.0,1.0
1998-12-02,28.56,28.56,28.25,28.5,24600,11.4454558310997,11.4454558310997,11.3212229421767,11.4214107558243,61384.7111349601,0.0,1.0
1998-12-03,28.31,28.63,28.31,28.31,35400,11.3452680174521,11.473508418921,11.3452680174521,11.3452680174521,88334.0965112842,0.0,1.0
1998-12-04,28.81,29.0,28.56,28.88,15300,11.5456436447472,11.6217863831194,11.4454558310997,11.5736962325686,38178.2959497925,0.0,1.0
1998-12-07,29.13,29.13,28.69,28.81,6200,11.6738840462162,11.6738840462162,11.4975534941964,11.5456436447472,15470.9434567785,0.0,1.0
1998-12-08,29.13,29.13,28.88,28.88,1700,11.6738840462162,11.6738840462162,11.5736962325686,11.5736962325686,4242.03288331025,0.0,1.0
1998-12-09,29.5,29.5,29.25,29.25,2600,11.8221620104146,11.8221620104146,11.721974196767,11.721974196767,6487.81499800392,0.0,1.0
1998-12-10,29.13,29.38,29.13,29.38,4600,11.6738840462162,11.7740718598637,11.6738840462162,11.7740718598637,11478.4419195454,0.0,1.0
1998-12-11,29.0,29.0,28.69,28.69,4400,11.6217863831194,11.6217863831194,11.4975534941964,11.4975534941964,10979.3792273913,0.0,1.0
1998-12-14,28.56,28.81,28.56,28.81,66200,11.4454558310997,11.5456436447472,11.4454558310997,11.5456436447472,165189.751103023,0.0,1.0
1998-12-15,28.94,28.94,28.5,28.5,53700,11.597741307844,11.597741307844,11.4214107558243,11.4214107558243,133998.332843389,0.0,1.0
1998-12-16,28.75,29.06,28.63,28.81,8500,11.5215985694718,11.6458314583948,11.473508418921,11.5456436447472,21210.1644165514,0.0,1.0
1998-12-17,29.0,29.0,28.63,28.63,13700,11.6217863831194,11.6217863831194,11.473508418921,11.473508418921,34185.7944125592,0.0,1.0
1998-12-18,28.94,29.13,28.88,29.0,7900,11.597741307844,11.6738840462162,11.5736962325686,11.6217863831194,19712.9763400889,0.0,1.0
1998-12-21,29.5,29.69,29.31,29.31,17100,11.8221620104146,11.8983047487867,11.7460192720424,11.7460192720424,42669.8601791796,0.0,1.0
1998-12-22,29.63,29.63,29.25,29.25,59100,12.0329571703291,12.0329571703291,11.8786364236289,11.8786364236289,145528.067225067,0.396,1.0
1998-12-23,29.94,30.13,29.88,30.0,5500,12.1588504110581,12.2360107844082,12.1344839773686,12.1832168447476,13543.2211461569,0.0,1.0
1998-12-24,29.75,30.0,29.75,30.0,1400,12.0816900377081,12.1832168447476,12.0816900377081,12.1832168447476,3447.36538265809,0.0,1.0
1998-12-28,30.13,30.19,29.88,29.88,10700,12.2360107844082,12.2603772180977,12.1344839773686,12.1344839773686,26347.7211388869,0.0,1.0
1998-12-29,30.5,30.5,30.06,30.31,14900,12.3862704588268,12.3862704588268,12.2075832784371,12.3091100854767,36689.8172868611,0.0,1.0
1998-12-30,29.81,30.31,29.69,30.31,12900,12.1060564713976,12.3091100854767,12.0573236040186,12.3091100854767,31765.0095973495,0.0,1.0
1998-12-31,29.88,29.94,29.69,29.88,10600,12.1344839773686,12.1588504110581,12.0573236040186,12.1344839773686,26101.4807544114,0.0,1.0
1999-01-04,32.25,32.5,31.88,31.88,14900,13.0969581081037,13.1984849151433,12.9466984336852,12.9466984336852,36689.8172868612,0.0,1.0
1999-01-05,33.06,33.13,32.63,32.63,26400,13.4259049629119,13.454332468883,13.2512788548039,13.2512788548039,65007.4615015527,0.0,1.0
1999-01-06,33.63,33.81,33.5,33.56,16800,13.6573860829621,13.7304853840306,13.6045921433015,13.628958576991,41368.3845918972,0.0,1.0
1999-01-07,32.44,32.5,32.0,32.0,33000,13.1741184814538,13.1984849151433,12.9954313010641,12.9954313010641,81259.3268769407,0.0,1.0
1999-01-08,31.88,32.31,31.56,32.31,10000,12.9466984336852,13.1213245417932,12.8167441206745,13.1213245417932,24624.0384475577,0.0,1.0
1999-01-11,30.81,31.44,30.75,31.44,5600,12.5121636995558,12.7680112532955,12.4877972658663,12.7680112532955,13789.4615306324,0.0,1.0
1999-01-12,30.19,30.75,30.0,30.75,7100,12.2603772180977,12.4877972658663,12.1832168447476,12.4877972658663,17483.0672977661,0.0,1.0
1999-01-13,29.13,29.25,28.0,28.19,202300,11.82990355625,11.8786364236289,11.3710023884311,11.4481627617812,498144.297794093,0.0,1.0
1999-01-14,28.25,29.06,28.25,29.06,8200,11.4725291954707,11.8014760502789,11.4725291954707,11.8014760502789,20191.7115269974,0.0,1.0
1999-01-15,29.81,29.81,29.06,29.06,20300,12.1060564713976,12.1060564713976,11.8014760502789,11.8014760502789,49986.7980485423,0.0,1.0
1999-01-19,30.38,30.88,29.88,30.88,7400,12.3375375914478,12.5405912055269,12.1344839773686,12.5405912055269,18221.7884511928,0.0,1.0
1999-01-20,30.63,30.94,30.63,30.81,6900,12.4390643984873,12.5649576392164,12.4390643984873,12.5121636995558,16990.586528815,0.0,1.0
1999-01-21,30.38,30.44,29.88,30.06,21600,12.3375375914478,12.3619040251373,12.1344839773686,12.2075832784371,53187.9230467248,0.0,1.0
1999-01-22,29.69,29.75,28.81,28.81,7800,12.0573236040186,12.0816900377081,11.6999492432393,11.6999492432393,19206.7499890951,0.0,1.0
1999-01-25,29.63,29.69,29.0,29.44,9500,12.0329571703291,12.0573236040186,11.7771096165894,11.955796796979,23392.8365251799,0.0,1.0
1999-01-26,29.63,29.63,29.0,29.25,14900,12.0329571703291,12.0329571703291,11.7771096165894,11.8786364236289,36689.8172868611,0.0,1.0
1999-01-27,28.88,29.13,28.88,29.13,4800,11.7283767492104,11.82990355625,11.7283767492104,11.82990355625,11819.5384548278,0.0,1.0
1999-01-28,29.38,29.69,29.25,29.25,14500,11.9314303632895,12.0573236040186,11.8786364236289,11.8786364236289,35704.8557489589,0.0,1.0
1999-01-29,29.88,29.88,29.38,29.56,8200,12.1344839773686,12.1344839773686,11.9314303632895,12.004529664358,20191.7115269975,0.0,1.0
1999-02-01,29.63,29.94,29.44,29.75,9200,12.0329571703291,12.1588504110581,11.955796796979,12.0816900377081,22654.1153717532,0.0,1.0
1999-02-02,29.69,29.75,29.44,29.5,13700,12.0573236040186,12.0816900377081,11.955796796979,11.9801632306685,33734.9326731542,0.0,1.0
1999-02-03,29.94,29.94,29.5,29.56,5500,12.1588504110581,12.1588504110581,11.9801632306685,12.004529664358,13543.2211461569,0.0,1.0
1999-02-04,29.19,29.56,29.13,29.44,4900,11.8542699899395,12.004529664358,11.82990355625,11.955796796979,12065.7788393033,0.0,1.0
1999-02-05,29.13,29.31,28.81,29.0,10600,11.82990355625,11.9030028573184,11.6999492432393,11.7771096165894,26101.4807544112,0.0,1.0
1999-02-08,28.88,28.94,28.38,28.94,8500,11.7283767492104,11.7527431828999,11.5253231351313,11.7527431828999,20930.4326804241,0.0,1.0
1999-02-09,28.44,28.44,28.25,28.31,4800,11.5496895688208,11.5496895688208,11.4725291954707,11.4968956291602,11819.5384548277,0.0,1.0
1999-02-10,28.56,28.94,27.94,27.94,6100,11.5984224361998,11.7527431828999,11.3466359547416,11.3466359547416,15020.6634530102,0.0,1.0
1999-02-11,29.0,29.0,28.63,28.63,3000,11.7771096165894,11.7771096165894,11.6268499421708,11.6268499421708,7387.21153426734,0.0,1.0
1999-02-12,28.56,29.06,28.56,28.75,13100,11.5984224361998,11.8014760502789,11.5984224361998,11.6755828095498,32257.4903663006,0.0,1.0
1999-02-16,28.5,28.81,28.5,28.81,3400,11.5740560025103,11.6999492432393,11.5740560025103,11.6999492432393,8372.17307216963,0.0,1.0
1999-02-17,28.5,28.81,28.5,28.75,15500,11.5740560025103,11.6999492432393,11.5740560025103,11.6755828095498,38167.2595937145,0.0,1.0
1999-02-18,28.56,28.81,28.5,28.5,4000,11.5984224361998,11.6999492432393,11.5740560025103,11.5740560025103,9849.61537902309,0.0,1.0
1999-02-19,28.75,28.75,28.5,28.63,4000,11.6755828095498,11.6755828095498,11.5740560025103,11.6268499421708,9849.61537902315,0.0,1.0
1999-02-22,28.94,28.94,28.44,28.5,5600,11.7527431828999,11.7527431828999,11.5496895688208,11.5740560025103,13789.4615306324,0.0,1.0
1999-02-23,29.19,29.19,28.94,29.19,5200,11.8542699899395,11.8542699899395,11.7527431828999,11.8542699899395,12804.49999273,0.0,1.0
1999-02-24,29.56,29.56,29.31,29.5,9400,12.004529664358,12.004529664358,11.9030028573184,11.9801632306685,23146.5961407044,0.0,1.0
1999-02-25,29.06,29.13,28.94,29.06,5200,11.8014760502789,11.82990355625,11.7527431828999,11.8014760502789,12804.49999273,0.0,1.0
1999-02-26,29.06,29.06,28.94,28.94,700,11.8014760502789,11.8014760502789,11.7527431828999,11.7527431828999,1723.68269132904,0.0,1.0
1999-03-01,28.19,28.25,28.0,28.25,3500,11.4481627617812,11.4725291954707,11.3710023884311,11.4725291954707,8618.41345664524,0.0,1.0
1999-03-02,27.81,28.19,27.81,27.88,31800,11.2938420150811,11.4481627617812,11.2938420150811,11.3222695210521,78304.4422632336,0.0,1.0
1999-03-03,27.88,28.06,27.63,27.81,7600,11.3222695210521,11.3953688221206,11.2207427140126,11.2938420150811,18714.269220144,0.0,1.0
1999-03-04,28.0,28.0,27.63,27.63,4500,11.3710023884311,11.3710023884311,11.2207427140126,11.2207427140126,11080.817301401,0.0,1.0
1999-03-05,28.56,28.56,28.44,28.44,500,11.5984224361998,11.5984224361998,11.5496895688208,11.5496895688208,1231.20192237789,0.0,1.0
1999-03-08,27.88,28.31,27.88,28.31,3800,11.3222695210521,11.4968956291602,11.3222695210521,11.4968956291602,9357.13461007201,0.0,1.0
1999-03-09,27.94,28.13,27.94,28.13,8800,11.3466359547416,11.4237963280917,11.3466359547416,11.4237963280917,21669.153833851,0.0,1.0
1999-03-10,28.44,28.75,28.25,28.38,3000,11.5496895688208,11.6755828095498,11.4725291954707,11.5253231351313,7387.21153426732,0.0,1.0
1999-03-11,29.81,29.81,28.5,28.5,2900,12.1060564713976,12.1060564713976,11.5740560025103,11.5740560025103,7140.97114979175,0.0,1.0
1999-03-12,28.88,29.19,28.5,29.19,19800,11.7283767492104,11.8542699899395,11.5740560025103,11.8542699899395,48755.5961261645,0.0,1.0
1999-03-15,29.06,29.13,28.69,28.69,3900,11.8014760502789,11.82990355625,11.6512163758603,11.6512163758603,9603.37499454754,0.0,1.0
1999-03-16,29.0,29.38,29.0,29.19,8300,11.7771096165894,11.9314303632895,11.7771096165894,11.8542699899395,20437.951911473,0.0,1.0
1999-03-17,28.88,28.88,28.81,28.88,4300,11.7283767492104,11.7283767492104,11.6999492432393,11.7283767492104,10588.3365324499,0.0,1.0
1999-03-18,28.56,28.81,28.56,28.63,1400,11.5984224361998,11.6999492432393,11.5984224361998,11.6268499421708,3447.36538265808,0.0,1.0
1999-03-19,28.38,28.81,28.38,28.75,1200,11.5253231351313,11.6999492432393,11.5253231351313,11.6755828095498,2954.88461370693,0.0,1.0
1999-03-22,28.31,28.31,28.0,28.0,4800,11.4968956291602,11.4968956291602,11.3710023884311,11.3710023884311,11819.5384548277,0.0,1.0
1999-03-23,27.63,27.88,27.5,27.88,55300,11.2207427140126,11.3222695210521,11.167948774352,11.3222695210521,136170.932614994,0.0,1.0
1999-03-24,27.38,27.69,27.38,27.69,6400,11.119215906973,11.2451091477021,11.119215906973,11.2451091477021,15759.384606437,0.0,1.0
1999-03-25,28.0,28.0,27.75,27.75,8200,11.3710023884311,11.3710023884311,11.2694755813916,11.2694755813916,20191.7115269975,0.0,1.0
1999-03-26,27.25,27.25,26.81,27.0,24300,11.0664219673124,11.0664219673124,10.8877347869228,10.9648951602729,59836.4134275657,0.0,1.0
1999-03-29,27.06,27.13,26.94,26.94,1300,10.9892615939624,11.0176890999334,10.9405287265834,10.9405287265834,3201.12499818251,0.0,1.0
1999-03-30,26.75,26.94,26.75,26.94,1500,10.8633683532333,10.9405287265834,10.8633683532333,10.9405287265834,3693.60576713368,0.0,1.0
1999-03-31,27.31,27.56,27.06,27.56,5700,11.0907884010019,11.1923152080415,10.9892615939624,11.1923152080415,14035.701915108,0.0,1.0
1999-04-01,27.19,27.44,27.19,27.44,2600,11.0420555336229,11.1435823406625,11.0420555336229,11.1435823406625,6402.24999636506,0.0,1.0
1999-04-05,27.13,27.19,27.13,27.19,1800,11.0176890999334,11.0420555336229,11.0176890999334,11.0420555336229,4432.32692056043,0.0,1.0
1999-04-06,28.0,28.13,27.63,27.63,6000,11.3710023884311,11.4237963280917,11.2207427140126,11.2207427140126,14774.4230685347,0.0,1.0
1999-04-07,28.19,28.38,28.0,28.38,5900,11.4481627617812,11.5253231351313,11.3710023884311,11.5253231351313,14528.1826840591,0.0,1.0
1999-04-08,28.31,28.5,28.31,28.44,1300,11.4968956291602,11.5740560025103,11.4968956291602,11.5496895688208,3201.12499818251,0.0,1.0
1999-04-09,28.25,28.5,28.25,28.5,4800,11.4725291954707,11.5740560025103,11.4725291954707,11.5740560025103,11819.5384548277,0.0,1.0
1999-04-12,28.5,28.5,28.0,28.0,3300,11.5740560025103,11.5740560025103,11.3710023884311,11.3710023884311,8125.93268769405,0.0,1.0
1999-04-13,28.5,28.56,28.13,28.56,18000,11.5740560025103,11.5984224361998,11.4237963280917,11.5984224361998,44323.2692056039,0.0,1.0
1999-04-14,28.44,28.69,28.19,28.69,15000,11.5496895688208,11.6512163758603,11.4481627617812,11.6512163758603,36936.0576713366,0.0,1.0
1999-04-15,27.88,28.0,27.63,27.88,8100,11.3222695210521,11.3710023884311,11.2207427140126,11.3222695210521,19945.4711425219,0.0,1.0
1999-04-16,27.5,27.5,27.13,27.5,14000,11.167948774352,11.167948774352,11.0176890999334,11.167948774352,34473.653826581,0.0,1.0
1999-04-19,27.06,27.44,26.94,26.94,11700,10.9892615939624,11.1435823406625,10.9405287265834,10.9405287265834,28810.1249836426,0.0,1.0
1999-04-20,27.06,27.06,26.75,26.75,5900,10.9892615939624,10.9892615939624,10.8633683532333,10.8633683532333,14528.1826840591,0.0,1.0
1999-04-21,27.63,27.63,27.13,27.13,27300,11.2207427140126,11.2207427140126,11.0176890999334,11.0176890999334,67223.6249618327,0.0,1.0
1999-04-22,27.25,27.56,27.25,27.44,2900,11.0664219673124,11.1923152080415,11.0664219673124,11.1435823406625,7140.97114979179,0.0,1.0
1999-04-23,27.5,27.75,27.38,27.63,4000,11.167948774352,11.2694755813916,11.119215906973,11.2207427140126,9849.61537902313,0.0,1.0
1999-04-26,27.38,27.63,27.31,27.38,4500,11.119215906973,11.2207427140126,11.0907884010019,11.119215906973,11080.817301401,0.0,1.0
1999-04-27,28.19,28.25,28.0,28.13,21600,11.4481627617812,11.4725291954707,11.3710023884311,11.4237963280917,53187.9230467249,0.0,1.0
1999-04-28,28.0,28.0,27.69,27.88,2100,11.3710023884311,11.3710023884311,11.2451091477021,11.3222695210521,5171.04807398716,0.0,1.0
1999-04-29,27.69,28.06,27.69,27.75,24100,11.2451091477021,11.3953688221206,11.2451091477021,11.2694755813916,59343.9326586142,0.0,1.0
1999-04-30,27.69,27.88,27.69,27.81,12600,11.2451091477021,11.3222695210521,11.2451091477021,11.2938420150811,31026.2884439228,0.0,1.0
1999-05-03,28.25,28.25,27.69,27.69,1300,11.4725291954707,11.4725291954707,11.2451091477021,11.2451091477021,3201.12499818252,0.0,1.0
1999-05-04,27.56,28.0,27.56,27.56,11100,11.1923152080415,11.3710023884311,11.1923152080415,11.1923152080415,27332.6826767892,0.0,1.0
1999-05-05,27.88,27.88,27.63,27.63,10400,11.3222695210521,11.3222695210521,11.2207427140126,11.2207427140126,25608.9999854602,0.0,1.0
1999-05-06,28.19,28.5,28.06,28.5,2100,11.4481627617812,11.5740560025103,11.3953688221206,11.5740560025103,5171.04807398714,0.0,1.0
1999-05-07,28.25,28.63,28.25,28.63,73500,11.4725291954707,11.6268499421708,11.4725291954707,11.6268499421708,180986.68258955,0.0,1.0
1999-05-10,28.63,28.81,27.88,27.88,4500,11.6268499421708,11.6999492432393,11.3222695210521,11.3222695210521,11080.817301401,0.0,1.0
1999-05-11,28.5,28.63,28.5,28.63,2900,11.5740560025103,11.6268499421708,11.5740560025103,11.6268499421708,7140.97114979174,0.0,1.0
1999-05-12,28.19,28.5,28.19,28.5,12000,11.4481627617812,11.5740560025103,11.4481627617812,11.5740560025103,29548.8461370694,0.0,1.0
1999-05-13,28.56,28.63,28.31,28.63,1800,11.5984224361998,11.6268499421708,11.4968956291602,11.6268499421708,4432.32692056039,0.0,1.0
1999-05-14,28.56,28.56,28.25,28.5,3100,11.5984224361998,11.5984224361998,11.4725291954707,11.5740560025103,7633.4519187429,0.0,1.0
1999-05-17,27.88,27.88,27.69,27.69,3800,11.3222695210521,11.3222695210521,11.2451091477021,11.2451091477021,9357.13461007201,0.0,1.0
1999-05-18,27.75,27.88,27.56,27.88,4200,11.2694755813916,11.3222695210521,11.1923152080415,11.3222695210521,10342.0961479743,0.0,1.0
1999-05-19,27.94,27.94,27.94,27.94,500,11.3466359547416,11.3466359547416,11.3466359547416,11.3466359547416,1231.2019223779,0.0,1.0
1999-05-20,28.19,28.25,27.81,28.0,9300,11.4481627617812,11.4725291954707,11.2938420150811,11.3710023884311,22900.3557562288,0.0,1.0
1999-05-21,27.75,27.94,27.75,27.94,2800,11.2694755813916,11.3466359547416,11.2694755813916,11.3466359547416,6894.73076531617,0.0,1.0
1999-05-24,27.69,28.0,27.69,28.0,8800,11.2451091477021,11.3710023884311,11.2451091477021,11.3710023884311,21669.1538338508,0.0,1.0
1999-05-25,28.19,28.19,27.94,27.94,2800,11.4481627617812,11.4481627617812,11.3466359547416,11.3466359547416,6894.73076531619,0.0,1.0
1999-05-26,27.31,27.69,27.25,27.69,17400,11.0907884010019,11.2451091477021,11.0664219673124,11.2451091477021,42845.8268987507,0.0,1.0
1999-05-27,26.94,27.25,26.94,27.19,2900,10.9405287265834,11.0664219673124,10.9405287265834,11.0420555336229,7140.97114979176,0.0,1.0
1999-05-28,27.06,27.06,26.94,27.0,1800,10.9892615939624,10.9892615939624,10.9405287265834,10.9648951602729,4432.3269205604,0.0,1.0
1999-06-01,27.0,27.13,27.0,27.06,22000,10.9648951602729,11.0176890999334,10.9648951602729,10.9892615939624,54172.8845846271,0.0,1.0
1999-06-02,27.0,27.13,27.0,27.06,600,10.9648951602729,11.0176890999334,10.9648951602729,10.9892615939624,1477.44230685347,0.0,1.0
1999-06-03,27.56,27.69,27.19,27.69,11300,11.1923152080415,11.2451091477021,11.0420555336229,11.2451091477021,27825.1634457403,0.0,1.0
1999-06-04,27.81,27.81,27.06,27.06,2200,11.2938420150811,11.2938420150811,10.9892615939624,10.9892615939624,5417.2884584627,0.0,1.0
1999-06-07,27.5,27.5,27.38,27.38,2400,11.167948774352,11.167948774352,11.119215906973,11.119215906973,5909.76922741388,0.0,1.0
1999-06-08,27.75,27.75,27.44,27.44,7800,11.2694755813916,11.2694755813916,11.1435823406625,11.1435823406625,19206.749989095,0.0,1.0
1999-06-09,27.81,27.88,27.75,27.88,3300,11.2938420150811,11.3222695210521,11.2694755813916,11.3222695210521,8125.93268769405,0.0,1.0
1999-06-10,27.5,27.5,27.25,27.25,2400,11.167948774352,11.167948774352,11.0664219673124,11.0664219673124,5909.76922741388,0.0,1.0
1999-06-11,27.5,27.75,27.5,27.56,4000,11.167948774352,11.2694755813916,11.167948774352,11.1923152080415,9849.61537902313,0.0,1.0
1999-06-14,27.5,27.63,27.25,27.63,2900,11.167948774352,11.2207427140126,11.0664219673124,11.2207427140126,7140.97114979177,0.0,1.0
1999-06-15,27.38,27.63,27.38,27.5,1900,11.119215906973,11.2207427140126,11.119215906973,11.167948774352,4678.56730503599,0.0,1.0
1999-06-16,27.13,27.13,27.0,27.13,2400,11.0176890999334,11.0176890999334,10.9648951602729,11.0176890999334,5909.7692274139,0.0,1.0
1999-06-17,27.25,27.25,26.81,26.81,1200,11.0664219673124,11.0664219673124,10.8877347869228,10.8877347869228,2954.88461370695,0.0,1.0
1999-06-18,27.75,27.75,27.25,27.25,12000,11.2694755813916,11.2694755813916,11.0664219673124,11.0664219673124,29548.8461370693,0.0,1.0
1999-06-21,27.75,27.88,27.44,27.88,8800,11.2694755813916,11.3222695210521,11.1435823406625,11.3222695210521,21669.1538338508,0.0,1.0
1999-06-22,27.5,27.69,27.5,27.56,700,11.167948774352,11.2451091477021,11.167948774352,11.1923152080415,1723.68269132905,0.0,1.0
1999-06-23,27.63,27.69,26.5,27.25,5900,11.2207427140126,11.2451091477021,10.7618415461937,11.0664219673124,14528.1826840591,0.0,1.0
1999-06-24,27.81,27.81,27.25,27.38,21800,11.2938420150811,11.2938420150811,11.0664219673124,11.119215906973,53680.4038156759,0.0,1.0
1999-06-25,27.94,28.0,27.63,27.94,2000,11.3466359547416,11.3710023884311,11.2207427140126,11.3466359547416,4924.80768951158,0.0,1.0
1999-06-28,27.44,27.56,27.44,27.5,4000,11.1435823406625,11.1923152080415,11.1435823406625,11.167948774352,9849.61537902314,0.0,1.0
1999-06-29,27.5,27.5,27.31,27.31,4300,11.167948774352,11.167948774352,11.0907884010019,11.0907884010019,10588.3365324499,0.0,1.0
1999-06-30,27.81,27.81,27.38,27.5,25600,11.2938420150811,11.2938420150811,11.119215906973,11.167948774352,63037.5384257478,0.0,1.0
1999-07-01,27.81,27.81,27.38,27.69,4500,11.2938420150811,11.2938420150811,11.119215906973,11.2451091477021,11080.817301401,0.0,1.0
1999-07-02,27.81,27.81,27.44,27.75,8400,11.2938420150811,11.2938420150811,11.1435823406625,11.2694755813916,20684.1922959485,0.0,1.0
1999-07-06,27.81,27.81,27.38,27.38,13900,11.2938420150811,11.2938420150811,11.119215906973,11.119215906973,34227.4134421053,0.0,1.0
1999-07-07,27.5,27.5,27.25,27.25,18500,11.167948774352,11.167948774352,11.0664219673124,11.0664219673124,45554.471127982,0.0,1.0
1999-07-08,27.19,27.19,27.19,27.19,12500,11.0420555336229,11.0420555336229,11.0420555336229,11.0420555336229,30780.0480594474,0.0,1.0
1999-07-09,27.25,27.31,27.0,27.0,7600,11.0664219673124,11.0907884010019,10.9648951602729,10.9648951602729,18714.269220144,0.0,1.0
1999-07-12,26.88,27.25,26.88,27.19,2000,10.9161622928939,11.0664219673124,10.9161622928939,11.0420555336229,4924.80768951156,0.0,1.0
1999-07-13,26.38,26.5,26.38,26.38,21500,10.7131086788148,10.7618415461937,10.7131086788148,10.7131086788148,52941.6826622491,0.0,1.0
1999-07-14,26.5,26.75,26.19,26.75,2700,10.7618415461937,10.8633683532333,10.6359483054647,10.8633683532333,6648.49038084064,0.0,1.0
1999-07-15,26.88,26.88,26.56,26.69,4600,10.9161622928939,10.9161622928939,10.7862079798832,10.8390019195438,11327.0576858766,0.0,1.0
1999-07-16,26.75,26.94,26.56,26.94,1100,10.8633683532333,10.9405287265834,10.7862079798832,10.9405287265834,2708.64422923136,0.0,1.0
1999-07-19,27.25,27.31,26.63,26.94,27300,11.0664219673124,11.0907884010019,10.8146354858543,10.9405287265834,67223.6249618331,0.0,1.0
1999-07-20,27.13,27.25,26.94,27.13,4100,11.0176890999334,11.0664219673124,10.9405287265834,11.0176890999334,10095.8557634988,0.0,1.0
1999-07-21,27.44,27.44,27.06,27.06,6600,11.1435823406625,11.1435823406625,10.9892615939624,10.9892615939624,16251.8653753882,0.0,1.0
1999-07-22,26.63,27.0,26.63,26.94,15300,10.8146354858543,10.9648951602729,10.8146354858543,10.9405287265834,37674.7788247635,0.0,1.0
1999-07-23,26.69,26.69,26.69,26.69,300,10.8390019195438,10.8390019195438,10.8390019195438,10.8390019195438,738.721153426736,0.0,1.0
1999-07-26,26.5,26.5,26.25,26.25,36100,10.7618415461937,10.7618415461937,10.6603147391542,10.6603147391542,88892.7787956841,0.0,1.0
1999-07-27,26.75,26.75,26.44,26.5,13000,10.8633683532333,10.8633683532333,10.7374751125043,10.7618415461937,32011.2499818252,0.0,1.0
1999-07-28,26.63,26.63,26.25,26.25,1800,10.8146354858543,10.8146354858543,10.6603147391542,10.6603147391542,4432.32692056042,0.0,1.0
1999-07-29,25.63,25.94,25.63,25.88,17800,10.4085282576961,10.5344214984251,10.4085282576961,10.5100550647356,43830.7884366528,0.0,1.0
1999-07-30,25.88,26.19,25.88,26.06,5300,10.5100550647356,10.6359483054647,10.5100550647356,10.5831543658041,13050.7403772057,0.0,1.0
1999-08-02,25.94,26.13,25.31,25.31,21800,10.5344214984251,10.6115818717752,10.2785739446854,10.2785739446854,53680.4038156762,0.0,1.0
1999-08-03,26.19,26.25,25.88,26.25,11100,10.6359483054647,10.6603147391542,10.5100550647356,10.6603147391542,27332.6826767892,0.0,1.0
1999-08-04,26.19,26.5,26.19,26.25,12600,10.6359483054647,10.7618415461937,10.6359483054647,10.6603147391542,31026.2884439228,0.0,1.0
1999-08-05,26.0,26.0,25.56,25.63,78500,10.5587879321146,10.5587879321146,10.380100751725,10.4085282576961,193298.701813329,0.0,1.0
1999-08-06,25.13,25.69,25.13,25.69,1000,10.2054746436169,10.4328946913856,10.2054746436169,10.4328946913856,2462.40384475579,0.0,1.0
1999-08-09,26.0,26.0,25.63,25.63,1700,10.5587879321146,10.5587879321146,10.4085282576961,10.4085282576961,4186.08653608484,0.0,1.0
1999-08-10,25.38,25.75,25.38,25.75,900,10.3070014506565,10.4572611250751,10.3070014506565,10.4572611250751,2216.16346028021,0.0,1.0
1999-08-11,25.88,25.88,25.88,25.88,3700,10.5100550647356,10.5100550647356,10.5100550647356,10.5100550647356,9110.89422559642,0.0,1.0
1999-08-12,26.0,26.06,26.0,26.06,5500,10.5587879321146,10.5831543658041,10.5587879321146,10.5831543658041,13543.2211461568,0.0,1.0
1999-08-13,26.13,26.19,25.81,25.81,2300,10.6115818717752,10.6359483054647,10.4816275587646,10.4816275587646,5663.5288429383,0.0,1.0
1999-08-16,26.06,26.06,25.75,26.0,800,10.5831543658041,10.5831543658041,10.4572611250751,10.5587879321146,1969.92307580463,0.0,1.0
1999-08-17,25.88,26.38,25.88,26.38,3500,10.5100550647356,10.7131086788148,10.5100550647356,10.7131086788148,8618.41345664526,0.0,1.0
1999-08-18,25.88,25.94,25.88,25.94,4100,10.5100550647356,10.5344214984251,10.5100550647356,10.5344214984251,10095.8557634987,0.0,1.0
1999-08-19,26.13,26.31,26.0,26.19,2100,10.6115818717752,10.6846811728437,10.5587879321146,10.6359483054647,5171.04807398714,0.0,1.0
1999-08-20,26.81,26.81,26.56,26.81,2300,10.8877347869228,10.8877347869228,10.7862079798832,10.8877347869228,5663.5288429383,0.0,1.0
1999-08-23,26.38,26.63,26.38,26.44,2300,10.7131086788148,10.8146354858543,10.7131086788148,10.7374751125043,5663.52884293828,0.0,1.0
1999-08-24,27.0,27.0,26.38,26.38,3500,10.9648951602729,10.9648951602729,10.7131086788148,10.7131086788148,8618.41345664522,0.0,1.0
1999-08-25,25.81,25.94,25.81,25.94,2100,10.9226193978216,10.9776345284577,10.9226193978216,10.9776345284577,4962.27123054474,1.0859,1.0
1999-08-26,25.81,25.81,25.5,25.5,2000,10.9226193978216,10.9226193978216,10.7914294709202,10.7914294709202,4725.9726005188,0.0,1.0
1999-08-27,25.94,26.19,25.94,25.94,900,10.9776345284577,11.0834328566039,10.9776345284577,10.9776345284577,2126.68767023345,0.0,1.0
1999-08-30,25.88,25.88,25.88,25.88,100,10.9522429297026,10.9522429297026,10.9522429297026,10.9522429297026,236.298630025939,0.0,1.0
1999-08-31,25.38,25.94,25.38,25.63,6300,10.74064627341,10.9776345284577,10.74064627341,10.8464446015563,14886.8136916342,0.0,1.0
1999-09-01,25.94,26.25,25.94,26.25,4900,10.9776345284577,11.108824455359,10.9776345284577,11.108824455359,11578.632871271,0.0,1.0
1999-09-02,25.69,25.81,25.69,25.81,1100,10.8718362003114,10.9226193978216,10.8718362003114,10.9226193978216,2599.28493028534,0.0,1.0
1999-09-03,26.0,26.25,25.94,26.25,6100,11.0030261272128,11.108824455359,10.9776345284577,11.108824455359,14414.2164315823,0.0,1.0
1999-09-07,25.81,26.25,25.81,26.25,5700,10.9226193978216,11.108824455359,10.9226193978216,11.108824455359,13469.0219114786,0.0,1.0
1999-09-08,25.94,26.25,25.94,26.25,2900,10.9776345284577,11.108824455359,10.9776345284577,11.108824455359,6852.66027075223,0.0,1.0
1999-09-09,26.44,26.44,26.13,26.19,9400,11.1892311847502,11.1892311847502,11.0580412578488,11.0834328566039,22212.0712224384,0.0,1.0
1999-09-10,26.13,26.44,25.81,26.44,2300,11.0580412578488,11.1892311847502,10.9226193978216,11.1892311847502,5434.86849059663,0.0,1.0
1999-09-13,25.63,25.75,25.38,25.38,2600,10.8464446015563,10.8972277990665,10.74064627341,10.74064627341,6143.76438067442,0.0,1.0
1999-09-14,25.31,25.5,25.31,25.5,133600,10.711022741529,10.7914294709202,10.711022741529,10.7914294709202,315694.969714657,0.0,1.0
1999-09-15,24.88,25.19,24.88,25.19,800,10.5290496171175,10.6602395440188,10.5290496171175,10.6602395440188,1890.38904020751,0.0,1.0
1999-09-16,24.88,25.13,24.75,24.88,9200,10.5290496171175,10.6348479452637,10.4740344864814,10.5290496171175,21739.4739623864,0.0,1.0
1999-09-17,25.0,25.0,25.0,25.0,300,10.5798328146277,10.5798328146277,10.5798328146277,10.5798328146277,708.895890077817,0.0,1.0
1999-09-20,25.31,25.31,25.0,25.06,1800,10.711022741529,10.711022741529,10.5798328146277,10.6052244133828,4253.37534046694,0.0,1.0
1999-09-21,24.88,25.19,24.81,24.81,6200,10.5290496171175,10.6602395440188,10.4994260852365,10.4994260852365,14650.5150616082,0.0,1.0
1999-09-22,24.88,25.13,24.88,24.94,3300,10.5290496171175,10.6348479452637,10.5290496171175,10.5544412158726,7797.85479085598,0.0,1.0
1999-09-23,25.25,25.38,25.0,25.38,3800,10.6856311427739,10.74064627341,10.5798328146277,10.74064627341,8979.34794098575,0.0,1.0
1999-09-24,25.13,25.13,24.81,24.81,5700,10.6348479452637,10.6348479452637,10.4994260852365,10.4994260852365,13469.0219114786,0.0,1.0
1999-09-27,24.81,25.19,24.81,24.81,11800,10.4994260852365,10.6602395440188,10.4994260852365,10.4994260852365,27883.2383430609,0.0,1.0
1999-09-28,25.0,25.0,25.0,25.0,100,10.5798328146277,10.5798328146277,10.5798328146277,10.5798328146277,236.298630025939,0.0,1.0
1999-09-29,25.38,25.38,25.13,25.13,400,10.74064627341,10.74064627341,10.6348479452637,10.6348479452637,945.19452010376,0.0,1.0
1999-09-30,25.0,25.25,25.0,25.0,1100,10.5798328146277,10.6856311427739,10.5798328146277,10.5798328146277,2599.28493028533,0.0,1.0
1999-10-01,25.5,25.5,25.19,25.19,1200,10.7914294709202,10.7914294709202,10.6602395440188,10.6602395440188,2835.58356031128,0.0,1.0
1999-10-04,25.38,25.56,25.38,25.5,2300,10.74064627341,10.8168210696753,10.74064627341,10.7914294709202,5434.86849059662,0.0,1.0
1999-10-05,25.75,25.75,25.31,25.63,34200,10.8972277990665,10.8972277990665,10.711022741529,10.8464446015563,80814.1314688714,0.0,1.0
1999-10-06,25.56,25.56,25.56,25.56,100,10.8168210696753,10.8168210696753,10.8168210696753,10.8168210696753,236.29863002594,0.0,1.0
1999-10-07,26.0,26.0,25.56,25.56,18100,11.0030261272128,11.0030261272128,10.8168210696753,10.8168210696753,42770.052034695,0.0,1.0
1999-10-08,25.56,25.94,25.56,25.94,6600,10.8168210696753,10.9776345284577,10.8168210696753,10.9776345284577,15595.7095817121,0.0,1.0
1999-10-11,25.75,26.0,25.75,26.0,300,10.8972277990665,11.0030261272128,10.8972277990665,11.0030261272128,708.895890077819,0.0,1.0
1999-10-12,26.0,26.0,25.69,25.81,3400,11.0030261272128,11.0030261272128,10.8718362003114,10.9226193978216,8034.15342088193,0.0,1.0
1999-10-13,25.75,25.88,25.38,25.88,2300,10.8972277990665,10.9522429297026,10.74064627341,10.9522429297026,5434.86849059661,0.0,1.0
1999-10-14,25.5,25.5,25.31,25.5,93800,10.7914294709202,10.7914294709202,10.711022741529,10.7914294709202,221648.114964332,0.0,1.0
1999-10-15,25.5,25.5,25.13,25.19,4100,10.7914294709202,10.7914294709202,10.6348479452637,10.6602395440188,9688.24383106355,0.0,1.0
1999-10-18,25.06,25.06,24.75,24.75,3100,10.6052244133828,10.6052244133828,10.4740344864814,10.4740344864814,7325.25753080412,0.0,1.0
1999-10-19,25.0,25.31,24.94,24.94,10800,10.5798328146277,10.711022741529,10.5544412158726,10.5544412158726,25520.2520428014,0.0,1.0
1999-10-20,25.13,25.13,24.81,24.81,11600,10.6348479452637,10.6348479452637,10.4994260852365,10.4994260852365,27410.6410830091,0.0,1.0
1999-10-21,24.5,24.75,24.5,24.75,800,10.3682361583351,10.4740344864814,10.3682361583351,10.4740344864814,1890.38904020752,0.0,1.0
1999-10-22,24.81,24.88,24.5,24.88,10500,10.4994260852365,10.5290496171175,10.3682361583351,10.5290496171175,24811.3561527237,0.0,1.0
1999-10-25,24.31,24.38,24.31,24.38,3600,10.2878294289439,10.3174529608249,10.2878294289439,10.3174529608249,8506.75068093387,0.0,1.0
1999-10-26,24.44,24.75,24.44,24.69,7000,10.34284455958,10.4740344864814,10.34284455958,10.4486428877263,16540.9041018158,0.0,1.0
1999-10-27,24.25,24.56,24.25,24.44,32000,10.2624378301888,10.3936277570902,10.2624378301888,10.34284455958,75615.561608301,0.0,1.0
1999-10-28,25.0,25.0,24.5,24.5,7500,10.5798328146277,10.5798328146277,10.3682361583351,10.3682361583351,17722.3972519454,0.0,1.0
1999-10-29,25.56,25.56,25.0,25.0,29400,10.8168210696753,10.8168210696753,10.5798328146277,10.5798328146277,69471.7972276265,0.0,1.0
1999-11-01,25.5,25.5,25.5,25.5,3200,10.7914294709202,10.7914294709202,10.7914294709202,10.7914294709202,7561.55616083009,0.0,1.0
1999-11-02,25.38,25.63,25.31,25.56,7500,10.74064627341,10.8464446015563,10.711022741529,10.8168210696753,17722.3972519455,0.0,1.0
1999-11-03,25.63,25.75,25.5,25.5,8400,10.8464446015563,10.8972277990665,10.7914294709202,10.7914294709202,19849.0849221789,0.0,1.0
1999-11-04,26.13,26.25,26.13,26.25,2800,11.0580412578488,11.108824455359,11.0580412578488,11.108824455359,6616.36164072634,0.0,1.0
1999-11-05,26.5,26.5,26.19,26.38,4200,11.2146227835053,11.2146227835053,11.0834328566039,11.1638395859951,9924.54246108949,0.0,1.0
1999-11-08,26.06,26.19,26.06,26.19,12600,11.0284177259679,11.0834328566039,11.0284177259679,11.0834328566039,29773.6273832684,0.0,1.0
1999-11-09,26.38,26.69,26.13,26.69,3900,11.1638395859951,11.2950295128965,11.0580412578488,11.2950295128965,9215.64657101166,0.0,1.0
1999-11-10,26.63,26.63,26.25,26.38,4200,11.2696379141414,11.2696379141414,11.108824455359,11.1638395859951,9924.54246108946,0.0,1.0
1999-11-11,26.75,26.75,26.44,26.44,4500,11.3204211116516,11.3204211116516,11.1892311847502,11.1892311847502,10633.4383511673,0.0,1.0
1999-11-12,26.44,26.63,26.31,26.63,3300,11.1892311847502,11.2696379141414,11.1342160541142,11.2696379141414,7797.85479085603,0.0,1.0
1999-11-15,26.75,26.75,26.44,26.44,5000,11.3204211116516,11.3204211116516,11.1892311847502,11.1892311847502,11814.931501297,0.0,1.0
1999-11-16,26.81,27.0,26.75,27.0,3000,11.3458127104067,11.4262194397979,11.3204211116516,11.4262194397979,7088.9589007782,0.0,1.0
1999-11-17,27.06,27.06,27.06,27.06,1200,11.451611038553,11.451611038553,11.451611038553,11.451611038553,2835.58356031127,0.0,1.0
1999-11-18,27.38,27.56,27.38,27.56,24200,11.5870328985802,11.6632076948455,11.5870328985802,11.6632076948455,57184.2684662775,0.0,1.0
1999-11-19,27.25,27.38,27.13,27.13,5900,11.5320177679442,11.5870328985802,11.4812345704339,11.4812345704339,13941.6191715304,0.0,1.0
1999-11-22,27.0,27.44,27.0,27.38,27100,11.4262194397979,11.6124244973353,11.4262194397979,11.5870328985802,64036.9287370296,0.0,1.0
1999-11-23,27.06,27.25,26.94,27.25,5200,11.451611038553,11.5320177679442,11.4008278410428,11.5320177679442,12287.5287613489,0.0,1.0
1999-11-24,27.06,27.06,26.81,26.88,8700,11.451611038553,11.451611038553,11.3458127104067,11.3754362422877,20557.9808122567,0.0,1.0
1999-11-26,27.25,27.25,27.25,27.25,1100,11.5320177679442,11.5320177679442,11.5320177679442,11.5320177679442,2599.28493028533,0.0,1.0
1999-11-29,26.88,27.06,26.69,27.0,13800,11.3754362422877,11.451611038553,11.2950295128965,11.4262194397979,32609.2109435796,0.0,1.0
1999-11-30,26.88,27.13,26.56,26.56,13100,11.3754362422877,11.4812345704339,11.2400143822604,11.2400143822604,30955.120533398,0.0,1.0
1999-12-01,27.06,27.19,26.88,26.88,37300,11.451611038553,11.506626169189,11.3754362422877,11.3754362422877,88139.3889996754,0.0,1.0
1999-12-02,27.44,27.44,27.19,27.38,3000,11.6124244973353,11.6124244973353,11.506626169189,11.5870328985802,7088.95890077821,0.0,1.0
1999-12-03,27.63,27.69,27.44,27.5,7900,11.6928312267265,11.7182228254816,11.6124244973353,11.6378160960904,18667.5917720492,0.0,1.0
1999-12-06,28.06,28.25,27.88,27.88,7300,11.8748043511381,11.9552110805293,11.7986295548728,11.7986295548728,17249.7999918936,0.0,1.0
1999-12-07,28.38,28.5,28.19,28.19,12000,12.0102262111653,12.0610094086755,11.9298194817742,11.9298194817742,28355.8356031128,0.0,1.0
1999-12-08,28.75,28.75,28.5,28.69,2700,12.1668077368218,12.1668077368218,12.0610094086755,12.1414161380667,6380.06301070038,0.0,1.0
1999-12-09,28.63,28.63,28.31,28.38,11900,12.1160245393116,12.1160245393116,11.9806026792844,12.0102262111653,28119.5369730868,0.0,1.0
1999-12-10,28.06,28.25,28.06,28.25,1800,11.8748043511381,11.9552110805293,11.8748043511381,11.9552110805293,4253.37534046691,0.0,1.0
1999-12-13,28.0,28.19,27.88,28.06,18400,11.849412752383,11.9298194817742,11.7986295548728,11.8748043511381,43478.9479247729,0.0,1.0
1999-12-14,28.06,28.06,28.06,28.06,6100,11.8748043511381,11.8748043511381,11.8748043511381,11.8748043511381,14414.2164315823,0.0,1.0
1999-12-15,27.63,27.88,27.63,27.75,15200,11.6928312267265,11.7986295548728,11.6928312267265,11.7436144242367,35917.3917639428,0.0,1.0
1999-12-16,27.94,28.19,27.94,28.19,1300,11.8240211536279,11.9298194817742,11.8240211536279,11.9298194817742,3071.88219033721,0.0,1.0
1999-12-17,28.25,28.5,28.19,28.19,3700,11.9552110805293,12.0610094086755,11.9298194817742,11.9298194817742,8743.04931095974,0.0,1.0
1999-12-20,28.5,28.5,28.25,28.31,2200,12.0610094086755,12.0610094086755,11.9552110805293,11.9806026792844,5198.56986057069,0.0,1.0
1999-12-21,28.0,28.38,28.0,28.38,8800,11.849412752383,12.0102262111653,11.849412752383,12.0102262111653,20794.2794422827,0.0,1.0
1999-12-22,28.31,28.31,28.25,28.31,5400,11.9806026792844,11.9806026792844,11.9552110805293,11.9806026792844,12760.1260214007,0.0,1.0
1999-12-23,28.44,28.63,28.25,28.5,7700,12.0356178099204,12.1160245393116,11.9552110805293,12.0610094086755,18194.9945119974,0.0,1.0
1999-12-27,28.38,28.69,28.13,28.69,2100,12.0102262111653,12.1414161380667,11.904427883019,12.1414161380667,4962.27123054475,0.0,1.0
1999-12-28,27.88,28.06,27.63,28.06,44800,11.7986295548728,11.8748043511381,11.6928312267265,11.8748043511381,105861.786251621,0.0,1.0
1999-12-29,27.94,28.0,27.63,28.0,14700,11.8240211536279,11.849412752383,11.6928312267265,11.849412752383,34735.8986138131,0.0,1.0
1999-12-30,28.0,28.25,27.94,28.0,15900,11.849412752383,11.9552110805293,11.8240211536279,11.849412752383,37571.4821741244,0.0,1.0
1999-12-31,28.25,28.25,28.0,28.0,4200,11.9552110805293,11.9552110805293,11.849412752383,11.849412752383,9924.54246108944,0.0,1.0
2000-01-03,28.81,28.81,28.25,28.75,22400,12.1921993355769,12.1921993355769,11.9552110805293,12.1668077368218,52930.8931258106,0.0,1.0
2000-01-04,27.94,28.25,27.63,28.0,11000,11.8240211536279,11.9552110805293,11.6928312267265,11.849412752383,25992.8493028533,0.0,1.0
2000-01-05,27.38,27.75,27.38,27.38,16200,11.5870328985802,11.7436144242367,11.5870328985802,11.5870328985802,38280.3780642023,0.0,1.0
2000-01-06,27.69,27.69,27.38,27.38,6200,11.7182228254816,11.7182228254816,11.5870328985802,11.5870328985802,14650.5150616083,0.0,1.0
2000-01-07,28.25,28.25,27.75,27.75,3400,11.9552110805293,11.9552110805293,11.7436144242367,11.7436144242367,8034.15342088193,0.0,1.0
2000-01-10,28.19,28.38,28.0,28.38,3300,11.9298194817742,12.0102262111653,11.849412752383,12.0102262111653,7797.85479085598,0.0,1.0
2000-01-11,27.56,27.81,27.5,27.5,11600,11.6632076948455,11.7690060229918,11.6378160960904,11.6378160960904,27410.6410830091,0.0,1.0
2000-01-12,27.56,27.56,27.19,27.38,13500,11.6632076948455,11.6632076948455,11.506626169189,11.5870328985802,31900.315053502,0.0,1.0
2000-01-13,27.63,27.63,27.38,27.5,3900,11.6928312267265,11.6928312267265,11.5870328985802,11.6378160960904,9215.64657101165,0.0,1.0
2000-01-14,27.81,27.81,27.56,27.81,9000,11.7690060229918,11.7690060229918,11.6632076948455,11.7690060229918,21266.8767023346,0.0,1.0
2000-01-18,27.05,27.13,26.88,27.06,6600,11.4473791054271,11.4812345704339,11.3754362422877,11.451611038553,15595.7095817121,0.0,1.0
2000-01-19,27.31,27.31,26.81,26.81,7300,11.5574093666993,11.5574093666993,11.3458127104067,11.3458127104067,17249.7999918935,0.0,1.0
2000-01-20,27.06,27.25,27.06,27.19,11500,11.451611038553,11.5320177679442,11.451611038553,11.506626169189,27174.342452983,0.0,1.0
2000-01-21,26.75,27.0,26.75,27.0,2800,11.3204211116516,11.4262194397979,11.3204211116516,11.4262194397979,6616.36164072632,0.0,1.0
2000-01-24,26.5,27.13,26.5,27.13,7700,11.2146227835053,11.4812345704339,11.2146227835053,11.4812345704339,18194.9945119974,0.0,1.0
2000-01-25,26.56,26.63,26.25,26.25,3400,11.2400143822604,11.2696379141414,11.108824455359,11.108824455359,8034.15342088198,0.0,1.0
2000-01-26,26.75,27.0,26.56,26.56,9600,11.3204211116516,11.4262194397979,11.2400143822604,11.2400143822604,22684.6684824902,0.0,1.0
2000-01-27,26.94,27.06,26.75,26.75,39200,11.4008278410428,11.451611038553,11.3204211116516,11.3204211116516,92629.0629701682,0.0,1.0
2000-01-28,26.25,26.44,26.0,26.25,6300,11.108824455359,11.1892311847502,11.0030261272128,11.108824455359,14886.8136916343,0.0,1.0
2000-01-31,25.94,25.94,25.94,25.94,900,10.9776345284577,10.9776345284577,10.9776345284577,10.9776345284577,2126.68767023345,0.0,1.0
2000-02-01,26.13,26.25,26.06,26.19,13800,11.0580412578488,11.108824455359,11.0284177259679,11.0834328566039,32609.2109435798,0.0,1.0
2000-02-02,26.44,26.75,26.31,26.56,10000,11.1892311847502,11.3204211116516,11.1342160541142,11.2400143822604,23629.863002594,0.0,1.0
2000-02-03,27.56,27.63,27.0,27.13,6000,11.6632076948455,11.6928312267265,11.4262194397979,11.4812345704339,14177.9178015564,0.0,1.0
2000-02-04,27.25,27.62,27.25,27.44,2100,11.5320177679442,11.6885992936006,11.5320177679442,11.6124244973353,4962.27123054472,0.0,1.0
2000-02-07,27.13,27.63,27.13,27.63,3900,11.4812345704339,11.6928312267265,11.4812345704339,11.6928312267265,9215.64657101168,0.0,1.0
2000-02-08,27.81,28.13,27.69,28.13,28800,11.7690060229918,11.904427883019,11.7182228254816,11.904427883019,68054.0054474708,0.0,1.0
2000-02-09,28.44,28.56,28.13,28.56,25900,12.0356178099204,12.0864010074306,11.904427883019,12.0864010074306,61201.3451767186,0.0,1.0
2000-02-10,27.88,28.25,27.88,28.0,4800,11.7986295548728,11.9552110805293,11.7986295548728,11.849412752383,11342.3342412451,0.0,1.0
2000-02-11,27.94,28.06,27.63,27.75,8200,11.8240211536279,11.8748043511381,11.6928312267265,11.7436144242367,19376.487662127,0.0,1.0
2000-02-14,28.56,28.56,27.56,27.81,12300,12.0864010074306,12.0864010074306,11.6632076948455,11.7690060229918,29064.7314931907,0.0,1.0
2000-02-15,27.88,28.06,27.69,28.0,174500,11.7986295548728,11.8748043511381,11.7182228254816,11.849412752383,412341.109395264,0.0,1.0
2000-02-16,28.25,28.25,27.88,27.94,2300,11.9552110805293,11.9552110805293,11.7986295548728,11.8240211536279,5434.8684905966,0.0,1.0
2000-02-17,28.06,28.44,27.94,28.31,23300,11.8748043511381,12.0356178099204,11.8240211536279,11.9806026792844,55057.5807960439,0.0,1.0
2000-02-18,28.19,28.25,27.94,27.94,3300,11.9298194817742,11.9552110805293,11.8240211536279,11.8240211536279,7797.85479085598,0.0,1.0
2000-02-22,28.19,28.63,28.19,28.63,4700,11.9298194817742,12.1160245393116,11.9298194817742,12.1160245393116,11106.0356112191,0.0,1.0
2000-02-23,28.75,28.88,28.38,28.63,30300,12.1668077368218,12.2218228674579,12.0102262111653,12.1160245393116,71598.4848978598,0.0,1.0
2000-02-24,28.38,28.94,28.25,28.94,32900,12.0102262111653,12.247214466213,11.9552110805293,12.247214466213,77742.2492785343,0.0,1.0
2000-02-25,28.56,28.56,28.31,28.38,1600,12.0864010074306,12.0864010074306,11.9806026792844,12.0102262111653,3780.77808041505,0.0,1.0
2000-02-28,27.94,28.19,27.88,28.13,27500,11.8240211536279,11.9298194817742,11.7986295548728,11.904427883019,64982.1232571333,0.0,1.0
2000-02-29,28.38,28.38,28.06,28.19,11800,12.0102262111653,12.0102262111653,11.8748043511381,11.9298194817742,27883.238343061,0.0,1.0
2000-03-01,28.81,28.88,28.38,28.56,1900,12.1921993355769,12.2218228674579,12.0102262111653,12.0864010074306,4489.67397049286,0.0,1.0
2000-03-02,29.19,29.19,28.75,28.75,2200,12.3530127943593,12.3530127943593,12.1668077368218,12.1668077368218,5198.56986057066,0.0,1.0
2000-03-03,29.44,29.69,29.38,29.5,12700,12.4588111225055,12.5646094506518,12.4334195237504,12.4842027212606,30009.9260132945,0.0,1.0
2000-03-06,29.19,29.63,29.19,29.5,9800,12.3530127943593,12.5392178518967,12.3530127943593,12.4842027212606,23157.265742542,0.0,1.0
2000-03-07,28.81,29.63,28.81,29.63,31200,12.1921993355769,12.5392178518967,12.1921993355769,12.5392178518967,73725.1725680933,0.0,1.0
2000-03-08,29.19,29.31,28.75,29.0,3300,12.3530127943593,12.4037959918695,12.1668077368218,12.2726060649681,7797.85479085599,0.0,1.0
2000-03-09,29.25,29.31,29.0,29.13,5200,12.3784043931144,12.4037959918695,12.2726060649681,12.3276211956042,12287.5287613488,0.0,1.0
2000-03-10,28.81,29.06,28.75,28.75,900,12.1921993355769,12.2979976637232,12.1668077368218,12.1668077368218,2126.68767023346,0.0,1.0
2000-03-13,28.63,28.81,28.31,28.31,2600,12.1160245393116,12.1921993355769,11.9806026792844,11.9806026792844,6143.76438067444,0.0,1.0
2000-03-14,29.0,29.25,29.0,29.19,1400,12.2726060649681,12.3784043931144,12.2726060649681,12.3530127943593,3308.18082036315,0.0,1.0
2000-03-15,29.0,29.19,28.5,28.75,5100,12.2726060649681,12.3530127943593,12.0610094086755,12.1668077368218,12051.2301313229,0.0,1.0
2000-03-16,29.75,29.75,28.94,29.19,7700,12.5900010494069,12.5900010494069,12.247214466213,12.3530127943593,18194.9945119974,0.0,1.0
2000-03-17,29.06,29.38,29.0,29.0,3600,12.2979976637232,12.4334195237504,12.2726060649681,12.2726060649681,8506.75068093383,0.0,1.0
2000-03-20,29.19,29.63,29.19,29.63,6100,12.3530127943593,12.5392178518967,12.3530127943593,12.5392178518967,14414.2164315823,0.0,1.0
2000-03-21,29.56,29.56,29.31,29.5,5200,12.5095943200158,12.5095943200158,12.4037959918695,12.4842027212606,12287.5287613488,0.0,1.0
2000-03-22,29.31,29.31,29.19,29.19,3700,12.4037959918695,12.4037959918695,12.3530127943593,12.3530127943593,8743.04931095975,0.0,1.0
2000-03-23,29.5,29.5,28.81,28.81,6600,12.4842027212606,12.4842027212606,12.1921993355769,12.1921993355769,15595.7095817121,0.0,1.0
2000-03-24,29.25,29.44,29.25,29.25,194700,12.3784043931144,12.4588111225055,12.3784043931144,12.3784043931144,460073.432660504,0.0,1.0
2000-03-27,28.81,29.19,28.81,29.19,4200,12.1921993355769,12.3530127943593,12.1921993355769,12.3530127943593,9924.54246108949,0.0,1.0
2000-03-28,29.06,29.25,28.81,29.25,4700,12.2979976637232,12.3784043931144,12.1921993355769,12.3784043931144,11106.0356112192,0.0,1.0
2000-03-29,28.75,28.94,28.5,28.94,6300,12.1668077368218,12.247214466213,12.0610094086755,12.247214466213,14886.8136916342,0.0,1.0
2000-03-30,28.63,28.69,28.38,28.5,6800,12.1160245393116,12.1414161380667,12.0102262111653,12.0610094086755,16068.3068417639,0.0,1.0
2000-03-31,28.63,28.75,28.44,28.44,15100,12.1160245393116,12.1668077368218,12.0356178099204,12.0356178099204,35681.0931339169,0.0,1.0
2000-04-03,28.38,28.44,28.19,28.44,8500,12.0102262111653,12.0356178099204,11.9298194817742,12.0356178099204,20085.3835522049,0.0,1.0
2000-04-04,28.5,28.5,28.0,28.44,10500,12.0610094086755,12.0610094086755,11.849412752383,12.0356178099204,24811.3561527238,0.0,1.0
2000-04-05,28.0,28.19,27.75,28.0,3100,11.849412752383,11.9298194817742,11.7436144242367,11.849412752383,7325.25753080412,0.0,1.0
2000-04-06,28.31,28.31,28.06,28.06,5200,11.9806026792844,11.9806026792844,11.8748043511381,11.8748043511381,12287.5287613488,0.0,1.0
2000-04-07,28.19,28.31,28.06,28.06,2100,11.9298194817742,11.9806026792844,11.8748043511381,11.8748043511381,4962.27123054472,0.0,1.0
2000-04-10,28.5,28.5,28.31,28.38,1600,12.0610094086755,12.0610094086755,11.9806026792844,12.0102262111653,3780.77808041505,0.0,1.0
2000-04-11,27.88,28.31,27.88,28.06,5100,11.7986295548728,11.9806026792844,11.7986295548728,11.8748043511381,12051.2301313229,0.0,1.0
2000-04-12,27.94,28.19,27.94,28.19,9000,11.8240211536279,11.9298194817742,11.8240211536279,11.9298194817742,21266.8767023345,0.0,1.0
2000-04-13,28.19,28.19,27.94,28.06,6000,11.9298194817742,11.9298194817742,11.8240211536279,11.8748043511381,14177.9178015563,0.0,1.0
2000-04-14,27.0,28.06,27.0,28.06,10200,11.4262194397979,11.8748043511381,11.4262194397979,11.8748043511381,24102.4602626458,0.0,1.0
2000-04-17,27.38,27.5,26.94,26.94,1200,11.5870328985802,11.6378160960904,11.4008278410428,11.4008278410428,2835.58356031128,0.0,1.0
2000-04-18,27.25,27.31,27.0,27.06,2200,11.5320177679442,11.5574093666993,11.4262194397979,11.451611038553,5198.56986057065,0.0,1.0
2000-04-19,27.25,27.44,27.13,27.25,1000,11.5320177679442,11.6124244973353,11.4812345704339,11.5320177679442,2362.98630025939,0.0,1.0
2000-04-20,27.5,27.56,27.25,27.56,1600,11.6378160960904,11.6632076948455,11.5320177679442,11.6632076948455,3780.77808041505,0.0,1.0
2000-04-24,27.06,27.69,27.06,27.69,6900,11.451611038553,11.7182228254816,11.451611038553,11.7182228254816,16304.6054717898,0.0,1.0
2000-04-25,27.13,27.25,26.94,27.25,7700,11.4812345704339,11.5320177679442,11.4008278410428,11.5320177679442,18194.9945119974,0.0,1.0
2000-04-26,27.0,27.13,27.0,27.13,700,11.4262194397979,11.4812345704339,11.4262194397979,11.4812345704339,1654.09041018158,0.0,1.0
2000-04-27,26.13,26.5,26.13,26.5,5300,11.0580412578488,11.2146227835053,11.0580412578488,11.2146227835053,12523.8273913748,0.0,1.0
2000-04-28,26.63,26.63,26.31,26.38,1300,11.2696379141414,11.2696379141414,11.1342160541142,11.1638395859951,3071.88219033721,0.0,1.0
2000-05-01,26.88,26.88,26.56,26.63,1100,11.3754362422877,11.3754362422877,11.2400143822604,11.2696379141414,2599.28493028533,0.0,1.0
2000-05-02,27.13,27.13,26.94,26.94,14700,11.4812345704339,11.4812345704339,11.4008278410428,11.4008278410428,34735.8986138133,0.0,1.0
2000-05-03,26.0,26.63,26.0,26.56,5600,11.0030261272128,11.2696379141414,11.0030261272128,11.2400143822604,13232.7232814526,0.0,1.0
2000-05-04,26.06,26.25,26.06,26.06,13200,11.0284177259679,11.108824455359,11.0284177259679,11.0284177259679,31191.419163424,0.0,1.0
2000-05-05,26.31,26.31,26.0,26.0,36100,11.1342160541142,11.1342160541142,11.0030261272128,11.0030261272128,85303.8054393639,0.0,1.0
2000-05-08,25.75,25.94,25.56,25.94,19900,10.8972277990665,10.9776345284577,10.8168210696753,10.9776345284577,47023.427375162,0.0,1.0
2000-05-09,25.81,25.94,25.56,25.94,7100,10.9226193978216,10.9776345284577,10.8168210696753,10.9776345284577,16777.2027318417,0.0,1.0
2000-05-10,25.25,25.56,25.13,25.56,12800,10.6856311427739,10.8168210696753,10.6348479452637,10.8168210696753,30246.2246433204,0.0,1.0
2000-05-11,25.75,25.75,25.38,25.56,7200,10.8972277990665,10.8972277990665,10.74064627341,10.8168210696753,17013.5013618677,0.0,1.0
2000-05-12,26.13,26.13,25.63,25.88,4900,11.0580412578488,11.0580412578488,10.8464446015563,10.9522429297026,11578.6328712711,0.0,1.0
2000-05-15,25.69,26.06,25.31,26.06,18100,10.8718362003114,11.0284177259679,10.711022741529,11.0284177259679,42770.0520346951,0.0,1.0
2000-05-16,26.06,26.19,25.81,26.13,3300,11.0284177259679,11.0834328566039,10.9226193978216,11.0580412578488,7797.854790856,0.0,1.0
2000-05-17,25.19,25.44,25.13,25.44,7900,10.6602395440188,10.7660378721651,10.6348479452637,10.7660378721651,18667.5917720493,0.0,1.0
2000-05-18,25.44,25.5,25.13,25.5,1400,10.7660378721651,10.7914294709202,10.6348479452637,10.7914294709202,3308.18082036316,0.0,1.0
2000-05-19,24.38,24.63,24.38,24.63,4700,10.3174529608249,10.4232512889712,10.3174529608249,10.4232512889712,11106.0356112192,0.0,1.0
2000-05-22,24.19,24.19,24.13,24.13,8800,10.2370462314337,10.2370462314337,10.2116546326786,10.2116546326786,20794.2794422828,0.0,1.0
2000-05-23,24.31,24.38,24.31,24.38,2000,10.2878294289439,10.3174529608249,10.2878294289439,10.3174529608249,4725.97260051881,0.0,1.0
2000-05-24,24.75,24.75,24.38,24.38,4400,10.4740344864814,10.4740344864814,10.3174529608249,10.3174529608249,10397.1397211413,0.0,1.0
2000-05-25,24.94,25.19,24.63,24.88,3100,10.5544412158726,10.6602395440188,10.4232512889712,10.5290496171175,7325.25753080411,0.0,1.0
2000-05-26,25.31,25.56,25.19,25.25,2100,10.711022741529,10.8168210696753,10.6602395440188,10.6856311427739,4962.27123054476,0.0,1.0
2000-05-30,25.81,26.31,25.81,26.31,2400,10.9226193978216,11.1342160541142,10.9226193978216,11.1342160541142,5671.16712062256,0.0,1.0
2000-05-31,25.94,25.94,25.69,25.69,9700,10.9776345284577,10.9776345284577,10.8718362003114,10.8718362003114,22920.9671125161,0.0,1.0
2000-06-01,26.44,26.44,26.06,26.06,5000,11.1892311847502,11.1892311847502,11.0284177259679,11.0284177259679,11814.931501297,0.0,1.0
2000-06-02,27.25,27.5,27.0,27.5,10500,11.5320177679442,11.6378160960904,11.4262194397979,11.6378160960904,24811.3561527236,0.0,1.0
2000-06-05,27.13,28.06,26.88,28.06,1400,11.4812345704339,11.8748043511381,11.3754362422877,11.8748043511381,3308.18082036317,0.0,1.0
2000-06-06,26.88,27.0,26.81,27.0,8100,11.3754362422877,11.4262194397979,11.3458127104067,11.4262194397979,19140.1890321011,0.0,1.0
2000-06-07,26.5,26.56,26.31,26.5,7100,11.2146227835053,11.2400143822604,11.1342160541142,11.2146227835053,16777.2027318418,0.0,1.0
2000-06-08,26.88,26.88,26.81,26.81,600,11.3754362422877,11.3754362422877,11.3458127104067,11.3458127104067,1417.79178015563,0.0,1.0
2000-06-09,26.94,27.0,26.75,26.75,2700,11.4008278410428,11.4262194397979,11.3204211116516,11.3204211116516,6380.06301070036,0.0,1.0
2000-06-12,26.69,26.75,26.5,26.5,4300,11.2950295128965,11.3204211116516,11.2146227835053,11.2146227835053,10160.8410911154,0.0,1.0
2000-06-13,27.0,27.13,26.88,27.0,14300,11.4262194397979,11.4812345704339,11.3754362422877,11.4262194397979,33790.7040937093,0.0,1.0
2000-06-14,27.0,27.13,26.88,26.88,800,11.4262194397979,11.4812345704339,11.3754362422877,11.3754362422877,1890.38904020751,0.0,1.0
2000-06-15,26.81,26.81,26.56,26.81,7800,11.3458127104067,11.3458127104067,11.2400143822604,11.3458127104067,18431.2931420233,0.0,1.0
2000-06-16,26.69,26.81,26.5,26.5,11500,11.2950295128965,11.3458127104067,11.2146227835053,11.2146227835053,27174.3424529831,0.0,1.0
2000-06-19,26.44,26.5,26.25,26.5,2100,11.1892311847502,11.2146227835053,11.108824455359,11.2146227835053,4962.27123054474,0.0,1.0
2000-06-20,26.06,26.44,26.0,26.13,14900,11.0284177259679,11.1892311847502,11.0030261272128,11.0580412578488,35208.495873865,0.0,1.0
2000-06-21,25.5,25.75,25.31,25.44,7900,10.7914294709202,10.8972277990665,10.711022741529,10.7660378721651,18667.5917720493,0.0,1.0
2000-06-22,25.19,25.75,25.19,25.75,78300,10.6602395440188,10.8972277990665,10.6602395440188,10.8972277990665,185021.827310311,0.0,1.0
2000-06-23,25.44,25.5,25.38,25.38,5300,10.7660378721651,10.7914294709202,10.74064627341,10.74064627341,12523.8273913748,0.0,1.0
2000-06-26,25.38,25.44,25.19,25.31,10500,10.74064627341,10.7660378721651,10.6602395440188,10.711022741529,24811.3561527237,0.0,1.0
2000-06-27,25.5,25.5,25.25,25.25,700,10.7914294709202,10.7914294709202,10.6856311427739,10.6856311427739,1654.09041018158,0.0,1.0
2000-06-28,25.88,25.88,25.63,25.88,6300,10.9522429297026,10.9522429297026,10.8464446015563,10.9522429297026,14886.8136916342,0.0,1.0
2000-06-29,25.44,25.63,25.44,25.44,5500,10.7660378721651,10.8464446015563,10.7660378721651,10.7660378721651,12996.4246514267,0.0,1.0
2000-06-30,26.0,26.25,25.94,26.19,2500,11.0030261272128,11.108824455359,10.9776345284577,11.0834328566039,5907.46575064848,0.0,1.0
2000-07-03,26.19,26.38,26.19,26.38,1600,11.0834328566039,11.1638395859951,11.0834328566039,11.1638395859951,3780.77808041505,0.0,1.0
2000-07-05,26.31,26.69,26.31,26.63,18900,11.1342160541142,11.2950295128965,11.1342160541142,11.2696379141414,44660.4410749024,0.0,1.0
2000-07-06,26.63,26.88,26.63,26.88,30300,11.2696379141414,11.3754362422877,11.2696379141414,11.3754362422877,71598.4848978597,0.0,1.0
2000-07-07,26.81,26.81,26.5,26.5,10400,11.3458127104067,11.3458127104067,11.2146227835053,11.2146227835053,24575.0575226978,0.0,1.0
2000-07-10,26.88,26.88,26.88,26.88,300,11.3754362422877,11.3754362422877,11.3754362422877,11.3754362422877,708.895890077817,0.0,1.0
2000-07-11,26.88,26.88,26.63,26.88,13100,11.3754362422877,11.3754362422877,11.2696379141414,11.3754362422877,30955.120533398,0.0,1.0
2000-07-12,26.38,27.06,26.38,26.75,2500,11.1638395859951,11.451611038553,11.1638395859951,11.3204211116516,5907.4657506485,0.0,1.0
2000-07-13,26.56,26.56,26.38,26.56,1100,11.2400143822604,11.2400143822604,11.1638395859951,11.2400143822604,2599.28493028535,0.0,1.0
2000-07-14,26.94,26.94,26.38,26.38,3100,11.4008278410428,11.4008278410428,11.1638395859951,11.1638395859951,7325.25753080412,0.0,1.0
2000-07-17,26.63,26.63,26.38,26.38,6700,11.2696379141414,11.2696379141414,11.1638395859951,11.1638395859951,15832.0082117379,0.0,1.0
2000-07-18,25.94,26.38,25.69,26.38,15400,10.9776345284577,11.1638395859951,10.8718362003114,11.1638395859951,36389.9890239946,0.0,1.0
2000-07-19,26.06,26.06,25.88,25.88,400,11.0284177259679,11.0284177259679,10.9522429297026,10.9522429297026,945.194520103757,0.0,1.0
2000-07-20,26.31,26.5,26.31,26.38,2600,11.1342160541142,11.2146227835053,11.1342160541142,11.1638395859951,6143.76438067441,0.0,1.0
2000-07-21,26.44,26.44,26.19,26.44,5700,11.1892311847502,11.1892311847502,11.0834328566039,11.1892311847502,13469.0219114786,0.0,1.0
2000-07-24,26.44,26.44,26.44,26.44,600,11.1892311847502,11.1892311847502,11.1892311847502,11.1892311847502,1417.79178015564,0.0,1.0
2000-07-25,26.25,26.25,26.06,26.06,900,11.108824455359,11.108824455359,11.0284177259679,11.0284177259679,2126.68767023347,0.0,1.0
2000-07-26,26.44,26.44,26.38,26.38,2600,11.1892311847502,11.1892311847502,11.1638395859951,11.1638395859951,6143.76438067445,0.0,1.0
2000-07-27,26.06,26.38,26.06,26.38,5300,11.0284177259679,11.1638395859951,11.0284177259679,11.1638395859951,12523.8273913748,0.0,1.0
2000-07-28,25.31,25.75,25.31,25.75,5900,10.711022741529,10.8972277990665,10.711022741529,10.8972277990665,13941.6191715305,0.0,1.0
2000-07-31,25.69,25.69,25.19,25.31,2000,10.8718362003114,10.8718362003114,10.6602395440188,10.711022741529,4725.97260051879,0.0,1.0
2000-08-01,25.44,25.63,25.25,25.63,10900,10.7660378721651,10.8464446015563,10.6856311427739,10.8464446015563,25756.5506728275,0.0,1.0
2000-08-02,25.31,25.63,25.19,25.19,2900,10.711022741529,10.8464446015563,10.6602395440188,10.6602395440188,6852.66027075229,0.0,1.0
2000-08-03,25.06,25.06,24.69,24.75,10500,10.6052244133828,10.6052244133828,10.4486428877263,10.4740344864814,24811.3561527236,0.0,1.0
2000-08-04,25.38,25.38,25.0,25.0,1400,10.74064627341,10.74064627341,10.5798328146277,10.5798328146277,3308.18082036316,0.0,1.0
2000-08-07,25.5,25.5,25.5,25.5,600,10.7914294709202,10.7914294709202,10.7914294709202,10.7914294709202,1417.79178015564,0.0,1.0
2000-08-08,25.5,25.88,25.5,25.88,600,10.7914294709202,10.9522429297026,10.7914294709202,10.9522429297026,1417.79178015564,0.0,1.0
2000-08-09,25.69,26.13,25.69,26.0,25300,10.8718362003114,11.0580412578488,10.8718362003114,11.0030261272128,59783.5533965627,0.0,1.0
2000-08-10,25.69,25.69,25.69,25.69,0,10.8718362003114,10.8718362003114,10.8718362003114,10.8718362003114,0,0.0,1.0
2000-08-11,26.13,26.38,26.13,26.13,56800,11.0580412578488,11.1638395859951,11.0580412578488,11.0580412578488,134217.621854734,0.0,1.0
2000-08-14,26.44,26.69,26.31,26.31,3000,11.1892311847502,11.2950295128965,11.1342160541142,11.1342160541142,7088.95890077821,0.0,1.0
2000-08-15,26.81,26.81,26.56,26.56,2500,11.3458127104067,11.3458127104067,11.2400143822604,11.2400143822604,5907.4657506485,0.0,1.0
2000-08-16,26.94,27.06,26.88,26.94,22100,11.4008278410428,11.451611038553,11.3754362422877,11.4008278410428,52221.9972357326,0.0,1.0
2000-08-17,26.88,27.06,26.81,27.06,6400,11.3754362422877,11.451611038553,11.3458127104067,11.451611038553,15123.1123216601,0.0,1.0
2000-08-18,26.5,26.56,26.25,26.56,3200,11.2146227835053,11.2400143822604,11.108824455359,11.2400143822604,7561.55616083009,0.0,1.0
2000-08-21,26.44,26.56,26.38,26.44,600,11.1892311847502,11.2400143822604,11.1638395859951,11.1892311847502,1417.79178015564,0.0,1.0
2000-08-22,26.0,26.13,25.75,26.13,2400,11.0030261272128,11.0580412578488,10.8972277990665,11.0580412578488,5671.16712062254,0.0,1.0
2000-08-23,25.69,25.69,25.25,25.25,1000,10.8718362003114,10.8718362003114,10.6856311427739,10.6856311427739,2362.9863002594,0.0,1.0
2000-08-24,24.63,24.81,24.56,24.56,4300,10.8249040619457,10.9040142012535,10.7941390077705,10.7941390077705,9783.82805001633,0.9491,1.0
2000-08-25,24.63,24.63,24.63,24.63,200,10.8249040619457,10.8249040619457,10.8249040619457,10.8249040619457,455.061769768201,0.0,1.0
2000-08-28,24.75,24.94,24.63,24.63,2600,10.8776441548175,10.9611493018646,10.8249040619457,10.8249040619457,5915.80300698664,0.0,1.0
2000-08-29,24.5,24.63,24.25,24.63,5600,10.7677689613345,10.8249040619457,10.6578937678515,10.8249040619457,12741.7295535097,0.0,1.0
2000-08-30,24.38,24.38,24.25,24.25,2500,10.7150288684627,10.7150288684627,10.6578937678515,10.6578937678515,5688.27212210251,0.0,1.0
2000-08-31,24.31,24.5,24.19,24.19,4200,10.6842638142875,10.7677689613345,10.6315237214156,10.6315237214156,9556.29716513218,0.0,1.0
2000-09-01,25.19,25.19,24.63,24.63,22400,11.0710244953476,11.0710244953476,10.8249040619457,10.8249040619457,50966.9182140387,0.0,1.0
2000-09-05,24.81,25.06,24.75,24.75,22200,10.9040142012535,11.0138893947365,10.8776441548175,10.8776441548175,50511.8564442702,0.0,1.0
2000-09-06,24.38,24.75,24.38,24.44,5300,10.7150288684627,10.8776441548175,10.7150288684627,10.7413989148986,12059.1368988573,0.0,1.0
2000-09-07,24.69,24.69,24.44,24.44,6800,10.8512741083816,10.8512741083816,10.7413989148986,10.7413989148986,15472.1001721189,0.0,1.0
2000-09-08,24.06,24.13,23.81,24.13,14800,10.5743886208044,10.6051536749797,10.4645134273214,10.6051536749797,33674.570962847,0.0,1.0
2000-09-11,24.13,24.31,24.0,24.0,5500,10.6051536749797,10.6842638142875,10.5480185743685,10.5480185743685,12514.1986686255,0.0,1.0
2000-09-12,24.38,24.56,24.25,24.25,5300,10.7150288684627,10.7941390077705,10.6578937678515,10.6578937678515,12059.1368988573,0.0,1.0
2000-09-13,24.06,24.44,24.0,24.0,9600,10.5743886208044,10.7413989148986,10.5480185743685,10.5480185743685,21842.9649488738,0.0,1.0
2000-09-14,24.38,24.38,24.31,24.38,15000,10.7150288684627,10.7150288684627,10.6842638142875,10.7150288684627,34129.6327326151,0.0,1.0
2000-09-15,24.38,24.56,24.31,24.56,10200,10.7150288684627,10.7941390077705,10.6842638142875,10.7941390077705,23208.1502581783,0.0,1.0
2000-09-18,23.75,24.25,23.56,24.25,15300,10.4381433808855,10.6578937678515,10.3546382338384,10.6578937678515,34812.2253872675,0.0,1.0
2000-09-19,23.38,23.63,23.31,23.63,2400,10.2755280945307,10.3854032880137,10.2447630403554,10.3854032880137,5460.7412372184,0.0,1.0
2000-09-20,22.88,23.25,22.81,23.25,3400,10.0557777075647,10.2183929939195,10.0250126533894,10.2183929939195,7736.05008605939,0.0,1.0
2000-09-21,23.0,23.19,22.88,22.88,4600,10.1085178004365,10.1920229474836,10.0557777075647,10.0557777075647,10466.4207046686,0.0,1.0
2000-09-22,24.19,24.25,23.63,23.63,23800,10.6315237214156,10.6578937678515,10.3854032880137,10.3854032880137,54152.350602416,0.0,1.0
2000-09-25,24.06,24.44,24.06,24.19,5400,10.5743886208044,10.7413989148986,10.5743886208044,10.6315237214156,12286.6677837415,0.0,1.0
2000-09-26,24.25,24.38,24.06,24.13,6800,10.6578937678515,10.7150288684627,10.5743886208044,10.6051536749797,15472.1001721189,0.0,1.0
2000-09-27,24.06,24.38,24.06,24.38,1600,10.5743886208044,10.7150288684627,10.5743886208044,10.7150288684627,3640.49415814563,0.0,1.0
2000-09-28,24.5,24.56,24.13,24.13,20500,10.7677689613345,10.7941390077705,10.6051536749797,10.6051536749797,46643.8314012408,0.0,1.0
2000-09-29,24.38,24.5,24.13,24.13,5700,10.7150288684627,10.7677689613345,10.6051536749797,10.6051536749797,12969.2604383937,0.0,1.0
2000-10-02,24.69,24.81,24.44,24.81,2800,10.8512741083816,10.9040142012535,10.7413989148986,10.9040142012535,6370.86477675483,0.0,1.0
2000-10-03,24.75,24.88,24.63,24.69,20300,10.8776441548175,10.9347792554287,10.8249040619457,10.8512741083816,46188.7696314726,0.0,1.0
2000-10-04,24.69,24.69,24.63,24.63,800,10.8512741083816,10.8512741083816,10.8249040619457,10.8249040619457,1820.24707907281,0.0,1.0
2000-10-05,24.81,24.94,24.56,24.94,3200,10.9040142012535,10.9611493018646,10.7941390077705,10.9611493018646,7280.98831629119,0.0,1.0
2000-10-06,24.81,24.81,24.81,24.81,0,10.9040142012535,10.9040142012535,10.9040142012535,10.9040142012535,0,0.0,1.0
2000-10-09,24.0,24.19,23.94,24.0,11500,10.5480185743685,10.6315237214156,10.5216485279326,10.5480185743685,26166.0517616716,0.0,1.0
2000-10-10,24.25,24.56,24.25,24.38,4100,10.6578937678515,10.7941390077705,10.6578937678515,10.7150288684627,9328.76628024815,0.0,1.0
2000-10-11,23.63,23.94,23.63,23.88,1600,10.3854032880137,10.5216485279326,10.3854032880137,10.4952784814967,3640.4941581456,0.0,1.0
2000-10-12,23.38,23.56,23.38,23.5,16400,10.2755280945307,10.3546382338384,10.2755280945307,10.3282681874025,37315.0651209924,0.0,1.0
2000-10-13,23.0,23.25,22.75,22.75,11100,10.1085178004365,10.2183929939195,9.9986426069535,9.9986426069535,25255.9282221352,0.0,1.0
2000-10-16,23.13,23.19,22.88,23.13,7400,10.1656529010477,10.1920229474836,10.0557777075647,10.1656529010477,16837.2854814234,0.0,1.0
2000-10-17,22.69,22.94,22.69,22.94,4300,9.97227256051758,10.0821477540006,9.97227256051758,10.0821477540006,9783.82805001633,0.0,1.0
2000-10-18,21.81,22.06,21.81,22.0,1700,9.5855118794574,9.6953870729404,9.5855118794574,9.66901702650448,3868.02504302971,0.0,1.0
2000-10-19,23.44,23.44,22.44,22.5,9000,10.3018981409666,10.3018981409666,9.86239736703457,9.88876741347049,20477.779639569,0.0,1.0
2000-10-20,23.0,23.06,23.0,23.0,1800,10.1085178004365,10.1348878468724,10.1085178004365,10.1085178004365,4095.55592791381,0.0,1.0
2000-10-23,22.56,22.56,22.44,22.44,3800,9.91513745990641,9.91513745990641,9.86239736703457,9.86239736703457,8646.17362559583,0.0,1.0
2000-10-24,22.94,23.06,22.94,23.06,4500,10.0821477540006,10.1348878468724,10.0821477540006,10.1348878468724,10238.8898197845,0.0,1.0
2000-10-25,22.63,22.81,22.63,22.69,6000,9.94590251408166,10.0250126533894,9.94590251408166,9.97227256051758,13651.853093046,0.0,1.0
2000-10-26,22.63,22.63,22.19,22.56,6900,9.94590251408166,9.94590251408166,9.75252217355157,9.91513745990641,15699.6310570029,0.0,1.0
2000-10-27,22.75,23.06,22.75,22.81,2700,9.9986426069535,10.1348878468724,9.9986426069535,10.0250126533894,6143.33389187072,0.0,1.0
2000-10-30,22.88,23.06,22.88,23.06,700,10.0557777075647,10.1348878468724,10.0557777075647,10.1348878468724,1592.7161941887,0.0,1.0
2000-10-31,23.5,23.5,23.06,23.06,21600,10.3282681874025,10.3282681874025,10.1348878468724,10.1348878468724,49146.6711349658,0.0,1.0
2000-11-01,23.5,23.56,23.31,23.31,16500,10.3282681874025,10.3546382338384,10.2447630403554,10.2447630403554,37542.5960058767,0.0,1.0
2000-11-02,23.88,23.88,23.69,23.88,6600,10.4952784814967,10.4952784814967,10.4117733344496,10.4952784814967,15017.0384023506,0.0,1.0
2000-11-03,24.0,24.06,24.0,24.0,20400,10.5480185743685,10.5743886208044,10.5480185743685,10.5480185743685,46416.3005163566,0.0,1.0
2000-11-06,23.88,24.06,23.75,23.94,10200,10.4952784814967,10.5743886208044,10.4381433808855,10.5216485279326,23208.1502581782,0.0,1.0
2000-11-07,24.0,24.0,23.75,23.75,2700,10.5480185743685,10.5480185743685,10.4381433808855,10.4381433808855,6143.33389187073,0.0,1.0
2000-11-08,23.44,24.0,23.44,24.0,1900,10.3018981409666,10.5480185743685,10.3018981409666,10.5480185743685,4323.08681279791,0.0,1.0
2000-11-09,23.31,23.5,23.13,23.19,1700,10.2447630403554,10.3282681874025,10.1656529010477,10.1920229474836,3868.02504302972,0.0,1.0
2000-11-10,22.5,23.06,22.5,23.06,1400,9.88876741347049,10.1348878468724,9.88876741347049,10.1348878468724,3185.43238837741,0.0,1.0
2000-11-13,22.56,22.63,22.25,22.25,57300,9.91513745990641,9.94590251408166,9.77889221998749,9.77889221998749,130375.19703859,0.0,1.0
2000-11-14,23.19,23.31,22.81,22.81,9100,10.1920229474836,10.2447630403554,10.0250126533894,10.0250126533894,20705.3105244531,0.0,1.0
2000-11-15,23.13,23.31,23.13,23.25,14100,10.1656529010477,10.2447630403554,10.1656529010477,10.2183929939195,32081.8547686581,0.0,1.0
2000-11-16,22.63,22.94,22.63,22.94,2400,9.94590251408166,10.0821477540006,9.94590251408166,10.0821477540006,5460.74123721841,0.0,1.0
2000-11-17,22.0,22.63,22.0,22.44,3600,9.66901702650448,9.94590251408166,9.66901702650448,9.86239736703457,8191.11185582762,0.0,1.0
2000-11-20,21.75,21.88,21.56,21.75,8000,9.55914183302148,9.61627693363264,9.47563668597439,9.55914183302148,18202.470790728,0.0,1.0
2000-11-21,21.38,21.63,21.38,21.44,4700,9.39652654666663,9.50640174014963,9.39652654666663,9.42289659310255,10693.9515895527,0.0,1.0
2000-11-22,20.88,21.19,20.75,21.0,12500,9.17677615970062,9.31302139961955,9.11964105908945,9.22951625257246,28441.3606105126,0.0,1.0
2000-11-24,21.44,21.44,21.31,21.31,300,9.42289659310255,9.42289659310255,9.36576149249139,9.36576149249139,682.592654652302,0.0,1.0
2000-11-27,21.5,21.88,21.44,21.63,19400,9.44926663953847,9.61627693363264,9.42289659310255,9.50640174014963,44140.9916675155,0.0,1.0
2000-11-28,21.5,21.75,21.38,21.75,13300,9.44926663953847,9.55914183302148,9.39652654666663,9.55914183302148,30261.6076895854,0.0,1.0
2000-11-29,21.63,21.69,21.63,21.63,5600,9.50640174014963,9.53277178658556,9.50640174014963,9.50640174014963,12741.7295535096,0.0,1.0
2000-11-30,21.31,21.63,21.31,21.63,4000,9.36576149249139,9.50640174014963,9.36576149249139,9.50640174014963,9101.23539536402,0.0,1.0
2000-12-01,21.75,21.75,21.75,21.75,1600,9.55914183302148,9.55914183302148,9.55914183302148,9.55914183302148,3640.49415814561,0.0,1.0
2000-12-04,21.56,21.88,21.56,21.88,2400,9.47563668597439,9.61627693363264,9.47563668597439,9.61627693363264,5460.74123721842,0.0,1.0
2000-12-05,22.38,22.5,22.19,22.31,50700,9.83602732059865,9.88876741347049,9.75252217355157,9.80526226642341,115358.158636239,0.0,1.0
2000-12-06,22.63,22.63,22.25,22.25,20500,9.94590251408166,9.94590251408166,9.77889221998749,9.77889221998749,46643.8314012406,0.0,1.0
2000-12-07,22.63,22.88,22.5,22.5,6700,9.94590251408166,10.0557777075647,9.88876741347049,9.88876741347049,15244.5692872347,0.0,1.0
2000-12-08,22.5,22.75,22.5,22.69,2600,9.88876741347049,9.9986426069535,9.88876741347049,9.97227256051758,5915.80300698662,0.0,1.0
2000-12-11,23.06,23.06,22.75,22.75,19600,10.1348878468724,10.1348878468724,9.9986426069535,9.9986426069535,44596.0534372838,0.0,1.0
2000-12-12,23.0,23.0,22.81,22.88,2700,10.1085178004365,10.1085178004365,10.0250126533894,10.0557777075647,6143.33389187072,0.0,1.0
2000-12-13,22.75,23.0,22.75,23.0,8300,9.9986426069535,10.1085178004365,9.9986426069535,10.1085178004365,18885.0634453803,0.0,1.0
2000-12-14,22.63,22.75,22.63,22.63,7900,9.94590251408166,9.9986426069535,9.94590251408166,9.94590251408166,17974.9399058439,0.0,1.0
2000-12-15,21.81,22.5,21.81,22.5,9400,9.5855118794574,9.88876741347049,9.5855118794574,9.88876741347049,21387.9031791055,0.0,1.0
2000-12-18,21.81,22.13,21.81,21.88,29100,9.5855118794574,9.72615212711565,9.5855118794574,9.61627693363264,66211.4875012733,0.0,1.0
2000-12-19,22.31,22.44,22.25,22.38,6400,9.80526226642341,9.86239736703457,9.77889221998749,9.83602732059865,14561.9766325824,0.0,1.0
2000-12-20,21.69,22.25,21.56,22.25,5800,9.53277178658556,9.77889221998749,9.47563668597439,9.77889221998749,13196.7913232778,0.0,1.0
2000-12-21,22.5,22.5,22.06,22.06,18900,9.88876741347049,9.88876741347049,9.6953870729404,9.6953870729404,43003.337243095,0.0,1.0
2000-12-22,22.69,22.88,22.63,22.88,2600,9.97227256051758,10.0557777075647,9.94590251408166,10.0557777075647,5915.80300698662,0.0,1.0
2000-12-26,22.69,22.94,22.69,22.75,8000,9.97227256051758,10.0821477540006,9.97227256051758,9.9986426069535,18202.470790728,0.0,1.0
2000-12-27,22.88,22.94,22.88,22.94,3600,10.0557777075647,10.0821477540006,10.0557777075647,10.0821477540006,8191.11185582759,0.0,1.0
2000-12-28,22.69,23.0,22.69,23.0,6500,9.97227256051758,10.1085178004365,9.97227256051758,10.1085178004365,14789.5075174665,0.0,1.0
2000-12-29,22.94,23.06,22.88,22.88,14900,10.0821477540006,10.1348878468724,10.0557777075647,10.0557777075647,33902.1018477309,0.0,1.0
2001-01-02,23.56,23.56,23.38,23.38,23600,10.3546382338384,10.3546382338384,10.2755280945307,10.2755280945307,53697.2888326479,0.0,1.0
2001-01-03,24.25,24.75,23.69,23.69,33700,10.6578937678515,10.8776441548175,10.4117733344496,10.4117733344496,76677.9082059421,0.0,1.0
2001-01-04,25.0,25.0,24.56,24.56,4700,10.9875193483005,10.9875193483005,10.7941390077705,10.7941390077705,10693.9515895528,0.0,1.0
2001-01-05,24.88,25.31,24.88,25.31,6000,10.9347792554287,11.1237645882195,10.9347792554287,11.1237645882195,13651.853093046,0.0,1.0
2001-01-08,24.81,25.19,24.81,25.13,18400,10.9040142012535,11.0710244953476,10.9040142012535,11.0446544489117,41865.6828186744,0.0,1.0
2001-01-09,24.94,24.94,24.63,24.75,7600,10.9611493018646,10.9611493018646,10.8249040619457,10.8776441548175,17292.3472511917,0.0,1.0
2001-01-10,24.5,24.94,24.5,24.81,5800,10.7677689613345,10.9611493018646,10.7677689613345,10.9040142012535,13196.7913232779,0.0,1.0
2001-01-11,25.25,25.25,25.25,25.25,600,11.0973945417836,11.0973945417836,11.0973945417836,11.0973945417836,1365.1853093046,0.0,1.0
2001-01-12,25.69,25.69,25.31,25.31,2800,11.2907748823136,11.2907748823136,11.1237645882195,11.1237645882195,6370.86477675484,0.0,1.0
2001-01-16,25.0,25.25,25.0,25.25,3300,10.9875193483005,11.0973945417836,10.9875193483005,11.0973945417836,7508.51920117535,0.0,1.0
2001-01-17,25.19,25.5,25.0,25.5,135500,11.0710244953476,11.2072697352666,10.9875193483005,11.2072697352666,308304.349017957,0.0,1.0
2001-01-18,25.94,25.94,25.25,25.25,76900,11.4006500757966,11.4006500757966,11.0973945417836,11.0973945417836,174971.250475874,0.0,1.0
2001-01-19,25.38,25.69,25.31,25.63,35800,11.1545296423947,11.2907748823136,11.1237645882195,11.2644048358777,81456.0567885081,0.0,1.0
2001-01-22,25.38,25.44,24.88,25.0,15000,11.1545296423947,11.1808996888306,10.9347792554287,10.9875193483005,34129.6327326151,0.0,1.0
2001-01-23,25.75,25.81,25.19,25.44,48700,11.3171449287496,11.3435149751855,11.0710244953476,11.1808996888306,110807.540938557,0.0,1.0
2001-01-24,25.56,25.63,25.31,25.31,40800,11.2336397817025,11.2644048358777,11.1237645882195,11.1237645882195,92832.6010327129,0.0,1.0
2001-01-25,25.38,25.5,25.38,25.44,4400,11.1545296423947,11.2072697352666,11.1545296423947,11.1808996888306,10011.3589349004,0.0,1.0
2001-01-26,25.19,25.25,25.13,25.25,48600,11.0710244953476,11.0973945417836,11.0446544489117,11.0973945417836,110580.010053673,0.0,1.0
2001-01-29,24.76,24.95,24.58,24.93,53500,10.8820391625569,10.9655443096039,10.8029290232491,10.9567542941253,121729.023412993,0.0,1.0
2001-01-30,25.21,25.21,24.9,24.9,19500,11.0798145108263,11.0798145108263,10.9435692709073,10.9435692709073,44368.5225523995,0.0,1.0
2001-01-31,25.49,25.55,25.31,25.52,56600,11.2028747275272,11.2292447739632,11.1237645882195,11.2160597507452,128782.480844401,0.0,1.0
2001-02-01,26.15,26.15,25.72,25.72,9100,11.4929452383224,11.4929452383224,11.3039599055316,11.3039599055316,20705.3105244531,0.0,1.0
2001-02-02,25.25,25.53,25.16,25.53,11100,11.0973945417836,11.2204547584845,11.0578394721297,11.2204547584845,25255.9282221351,0.0,1.0
2001-02-05,25.38,25.39,25.14,25.16,700,11.1545296423947,11.158924650134,11.049049456651,11.0578394721297,1592.71619418871,0.0,1.0
2001-02-06,25.2,25.5,25.2,25.45,900,11.075419503087,11.2072697352666,11.075419503087,11.18529469657,2047.7779639569,0.0,1.0
2001-02-07,25.34,25.44,25.17,25.44,2000,11.1369496114374,11.1808996888306,11.062234479869,11.1808996888306,4550.61769768203,0.0,1.0
2001-02-08,25.39,25.41,25.31,25.41,1000,11.158924650134,11.1677146656127,11.1237645882195,11.1677146656127,2275.30884884101,0.0,1.0
2001-02-09,25.28,25.4,25.26,25.29,10900,11.1105795650015,11.1633196578734,11.1017895495229,11.1149745727408,24800.866452367,0.0,1.0
2001-02-12,25.75,25.88,25.53,25.7,11000,11.3171449287496,11.3742800293607,11.2204547584845,11.295169890053,25028.397337251,0.0,1.0
2001-02-13,25.48,25.5,25.32,25.42,11500,11.1984797197879,11.2072697352666,11.1281595959588,11.172109673352,26166.0517616716,0.0,1.0
2001-02-14,24.76,25.0,24.76,25.0,8400,10.8820391625569,10.9875193483005,10.8820391625569,10.9875193483005,19112.5943302644,0.0,1.0
2001-02-15,24.59,24.9,24.56,24.7,18900,10.8073240309884,10.9435692709073,10.7941390077705,10.8556691161209,43003.3372430951,0.0,1.0
2001-02-16,24.55,24.7,24.45,24.7,157000,10.7897440000311,10.8556691161209,10.7457939226379,10.8556691161209,357223.489268039,0.0,1.0
2001-02-20,24.29,24.8,24.29,24.8,14800,10.6754737988088,10.8996191935141,10.6754737988088,10.8996191935141,33674.5709628469,0.0,1.0
2001-02-21,24.15,24.3,24.1,24.3,21000,10.6139436904583,10.6798688065481,10.5919686517617,10.6798688065481,47781.4858256613,0.0,1.0
2001-02-22,23.7,23.85,23.7,23.7,1600,10.4161683421889,10.4820934582787,10.4161683421889,10.4161683421889,3640.49415814562,0.0,1.0
2001-02-23,23.8,23.8,23.5,23.6,3800,10.4601184195821,10.4601184195821,10.3282681874025,10.3722182647957,8646.17362559584,0.0,1.0
2001-02-26,24.1,24.1,23.97,23.97,9300,10.5919686517617,10.5919686517617,10.5348335511506,10.5348335511506,21160.3722942214,0.0,1.0
2001-02-27,24.15,24.3,24.15,24.3,41500,10.6139436904583,10.6798688065481,10.6139436904583,10.6798688065481,94425.317226902,0.0,1.0
2001-02-28,24.45,24.8,24.45,24.8,25600,10.7457939226379,10.8996191935141,10.7457939226379,10.8996191935141,58247.90653033,0.0,1.0
2001-03-01,24.59,24.59,24.4,24.45,8300,10.8073240309884,10.8073240309884,10.7238188839413,10.7457939226379,18885.0634453804,0.0,1.0
2001-03-02,24.98,24.98,24.7,24.7,7600,10.9787293328219,10.9787293328219,10.8556691161209,10.8556691161209,17292.3472511917,0.0,1.0
2001-03-05,25.04,26.1,24.86,25.1,5300,11.0050993792578,11.4709701996258,10.9259892399501,11.0314694256938,12059.1368988574,0.0,1.0
2001-03-06,25.2,25.5,25.12,25.12,7500,11.075419503087,11.2072697352666,11.0402594411724,11.0402594411724,17064.8163663075,0.0,1.0
2001-03-07,25.54,25.55,25.4,25.4,14600,11.2248497662238,11.2292447739632,11.1633196578734,11.1633196578734,33219.5091930788,0.0,1.0
2001-03-08,25.49,25.5,25.27,25.47,13000,11.2028747275272,11.2072697352666,11.1061845572622,11.1940847120486,29579.0150349332,0.0,1.0
2001-03-09,24.9,25.35,24.9,25.25,2400,10.9435692709073,11.1413446191768,10.9435692709073,11.0973945417836,5460.74123721844,0.0,1.0
2001-03-12,24.15,24.75,24.15,24.45,13800,10.6139436904583,10.8776441548175,10.6139436904583,10.7457939226379,31399.262114006,0.0,1.0
2001-03-13,24.3,24.35,24.3,24.35,10700,10.6798688065481,10.7018438452447,10.6798688065481,10.7018438452447,24345.8046825988,0.0,1.0
2001-03-14,23.61,24.05,23.45,23.45,35800,10.376613272535,10.5699936130651,10.3062931487059,10.3062931487059,81456.0567885083,0.0,1.0
2001-03-15,23.75,23.75,23.7,23.7,200,10.4381433808855,10.4381433808855,10.4161683421889,10.4161683421889,455.061769768202,0.0,1.0
2001-03-16,23.12,23.12,23.1,23.1,8300,10.1612578933083,10.1612578933083,10.1524678778297,10.1524678778297,18885.0634453804,0.0,1.0
2001-03-19,23.2,23.4,23.12,23.15,5300,10.1964179552229,10.2843181100093,10.1612578933083,10.1744429165263,12059.1368988573,0.0,1.0
2001-03-20,22.9,23.4,22.9,23.15,35000,10.0645677230433,10.2843181100093,10.0645677230433,10.1744429165263,79635.8097094352,0.0,1.0
2001-03-21,22.3,22.7,22.2,22.45,7900,9.80086725868409,9.9766675682569,9.75691718129089,9.86679237477389,17974.9399058439,0.0,1.0
2001-03-22,21.4,21.95,21.15,21.95,32300,9.40531656214527,9.64704198780788,9.29544136866226,9.64704198780788,73492.4758175645,0.0,1.0
2001-03-23,21.9,21.9,21.8,21.9,5400,9.62506694911128,9.62506694911128,9.58111687171808,9.62506694911128,12286.6677837414,0.0,1.0
2001-03-26,22.8,22.8,22.55,22.55,8800,10.0206176456501,10.0206176456501,9.9107424521671,9.9107424521671,20022.7178698009,0.0,1.0
2001-03-27,23.2,23.2,23.0,23.0,2500,10.1964179552229,10.1964179552229,10.1085178004365,10.1085178004365,5688.27212210252,0.0,1.0
2001-03-28,22.5,22.65,22.45,22.5,3500,9.88876741347049,9.9546925295603,9.86679237477389,9.88876741347049,7963.58097094352,0.0,1.0
2001-03-29,22.55,22.85,22.45,22.45,1800,9.9107424521671,10.0425926843467,9.86679237477389,9.86679237477389,4095.55592791381,0.0,1.0
2001-03-30,22.85,23.05,22.85,23.05,600,10.0425926843467,10.1304928391331,10.0425926843467,10.1304928391331,1365.1853093046,0.0,1.0
2001-04-02,22.9,22.9,22.63,22.63,26700,10.0645677230433,10.0645677230433,9.94590251408166,9.94590251408166,60750.7462640549,0.0,1.0
2001-04-03,22.6,22.82,22.54,22.82,28000,9.9327174908637,10.0294076611287,9.90634744442777,10.0294076611287,63708.6477675481,0.0,1.0
2001-04-04,23.19,23.19,22.7,22.8,5900,10.1920229474836,10.1920229474836,9.9766675682569,10.0206176456501,13424.3222081619,0.0,1.0
2001-04-05,23.65,23.9,23.4,23.4,46000,10.3941933034923,10.5040684969753,10.2843181100093,10.2843181100093,104664.207046686,0.0,1.0
2001-04-06,23.58,23.65,23.35,23.49,13200,10.3634282493171,10.3941933034923,10.2623430713127,10.3238731796632,30034.0768047012,0.0,1.0
2001-04-09,23.85,23.93,23.6,23.8,7900,10.4820934582787,10.5172535201933,10.3722182647957,10.4601184195821,17974.939905844,0.0,1.0
2001-04-10,23.85,23.95,23.7,23.8,12200,10.4820934582787,10.5260435356719,10.4161683421889,10.4601184195821,27758.7679558603,0.0,1.0
2001-04-11,23.8,23.8,23.8,23.8,200,10.4601184195821,10.4601184195821,10.4601184195821,10.4601184195821,455.061769768202,0.0,1.0
2001-04-12,23.95,24.03,23.95,24.03,4400,10.5260435356719,10.5612035975865,10.5260435356719,10.5612035975865,10011.3589349005,0.0,1.0
2001-04-16,23.85,23.85,23.8,23.85,5900,10.4820934582787,10.4820934582787,10.4601184195821,10.4820934582787,13424.322208162,0.0,1.0
2001-04-17,23.3,23.3,23.3,23.3,200,10.2403680326161,10.2403680326161,10.2403680326161,10.2403680326161,455.061769768202,0.0,1.0
2001-04-18,24.1,24.4,24.1,24.4,4500,10.5919686517617,10.7238188839413,10.5919686517617,10.7238188839413,10238.8898197846,0.0,1.0
2001-04-19,24.21,24.23,24.19,24.19,3200,10.6403137368943,10.6491037523729,10.6315237214156,10.6315237214156,7280.98831629119,0.0,1.0
2001-04-20,24.1,24.1,23.75,23.92,45000,10.5919686517617,10.5919686517617,10.4381433808855,10.512858512454,102388.898197846,0.0,1.0
2001-04-23,23.35,23.45,23.11,23.45,2500,10.2623430713127,10.3062931487059,10.156862885569,10.3062931487059,5688.27212210252,0.0,1.0
2001-04-24,23.37,23.57,23.35,23.35,52800,10.2711330867914,10.3590332415778,10.2623430713127,10.2623430713127,120136.307218805,0.0,1.0
2001-04-25,23.35,23.55,23.35,23.35,5600,10.2623430713127,10.3502432260991,10.2623430713127,10.2623430713127,12741.7295535096,0.0,1.0
2001-04-26,23.85,24.05,23.85,24.05,5000,10.4820934582787,10.5699936130651,10.4820934582787,10.5699936130651,11376.5442442051,0.0,1.0
2001-04-27,23.87,24.25,23.87,24.25,17300,10.4908834737574,10.6578937678515,10.4908834737574,10.6578937678515,39362.8430849493,0.0,1.0
2001-04-30,23.96,23.96,23.9,23.9,2300,10.5304385434112,10.5304385434112,10.5040684969753,10.5040684969753,5233.21035233434,0.0,1.0
2001-05-01,24.35,24.35,24.01,24.01,200,10.7018438452447,10.7018438452447,10.5524135821078,10.5524135821078,455.061769768203,0.0,1.0
2001-05-02,23.9,24.25,23.9,24.25,1500,10.5040684969753,10.6578937678515,10.5040684969753,10.6578937678515,3412.96327326152,0.0,1.0
2001-05-03,23.52,23.75,23.52,23.75,1600,10.3370582028812,10.4381433808855,10.3370582028812,10.4381433808855,3640.49415814559,0.0,1.0
2001-05-04,23.79,23.9,23.6,23.6,2700,10.4557234118428,10.5040684969753,10.3722182647957,10.3722182647957,6143.33389187072,0.0,1.0
2001-05-07,23.67,23.86,23.67,23.86,2200,10.402983318971,10.486488466018,10.402983318971,10.486488466018,5005.67946745019,0.0,1.0
2001-05-08,23.62,23.78,23.55,23.65,5400,10.3810082802744,10.4513284041035,10.3502432260991,10.3941933034923,12286.6677837414,0.0,1.0
2001-05-09,23.59,23.62,23.35,23.35,18100,10.3678232570564,10.3810082802744,10.2623430713127,10.2623430713127,41183.0901640222,0.0,1.0
2001-05-10,23.85,23.85,23.85,23.85,100,10.4820934582787,10.4820934582787,10.4820934582787,10.4820934582787,227.530884884101,0.0,1.0
2001-05-11,23.75,23.75,23.75,23.75,600,10.4381433808855,10.4381433808855,10.4381433808855,10.4381433808855,1365.18530930461,0.0,1.0
2001-05-14,23.36,23.55,23.3,23.55,14000,10.266738079052,10.3502432260991,10.2403680326161,10.3502432260991,31854.3238837742,0.0,1.0
2001-05-15,23.73,23.78,23.45,23.65,17900,10.4293533654069,10.4513284041035,10.3062931487059,10.3941933034923,40728.0283942539,0.0,1.0
2001-05-16,23.5,23.54,23.5,23.54,600,10.3282681874025,10.3458482183598,10.3282681874025,10.3458482183598,1365.18530930461,0.0,1.0
2001-05-17,23.9,23.9,23.9,23.9,100,10.5040684969753,10.5040684969753,10.5040684969753,10.5040684969753,227.530884884101,0.0,1.0
2001-05-18,23.7,23.7,23.7,23.7,200,10.4161683421889,10.4161683421889,10.4161683421889,10.4161683421889,455.061769768202,0.0,1.0
2001-05-21,23.56,23.7,23.48,23.5,10400,10.3546382338384,10.4161683421889,10.3194781719239,10.3282681874025,23663.2120279465,0.0,1.0
2001-05-22,23.15,23.36,23.15,23.36,4300,10.1744429165263,10.266738079052,10.1744429165263,10.266738079052,9783.82805001633,0.0,1.0
2001-05-23,22.95,23.15,22.95,23.0,5400,10.0865427617399,10.1744429165263,10.0865427617399,10.1085178004365,12286.6677837414,0.0,1.0
2001-05-24,23.15,23.15,22.95,23.0,11200,10.1744429165263,10.1744429165263,10.0865427617399,10.1085178004365,25483.4591070193,0.0,1.0
2001-05-25,22.85,22.85,22.55,22.8,12200,10.0425926843467,10.0425926843467,9.9107424521671,10.0206176456501,27758.7679558603,0.0,1.0
2001-05-29,22.55,22.66,22.55,22.6,20700,9.9107424521671,9.95908753729962,9.9107424521671,9.9327174908637,47098.8931710088,0.0,1.0
2001-05-30,22.5,22.82,22.5,22.7,6000,9.88876741347049,10.0294076611287,9.88876741347049,9.9766675682569,13651.853093046,0.0,1.0
2001-05-31,22.6,22.6,22.5,22.6,2500,9.9327174908637,9.9327174908637,9.88876741347049,9.9327174908637,5688.27212210251,0.0,1.0
2001-06-01,22.3,22.3,22.2,22.25,6100,9.80086725868409,9.80086725868409,9.75691718129089,9.77889221998749,13879.3839779301,0.0,1.0
2001-06-04,22.6,22.85,22.6,22.65,4500,9.9327174908637,10.0425926843467,9.9327174908637,9.9546925295603,10238.8898197845,0.0,1.0
2001-06-05,22.85,23.0,22.7,22.7,5200,10.0425926843467,10.1085178004365,9.9766675682569,9.9766675682569,11831.6060139732,0.0,1.0
2001-06-06,22.65,22.86,22.6,22.86,7000,9.9546925295603,10.046987692086,9.9327174908637,10.046987692086,15927.161941887,0.0,1.0
2001-06-07,22.77,22.77,22.6,22.6,400,10.0074326224321,10.0074326224321,9.9327174908637,9.9327174908637,910.123539536406,0.0,1.0
2001-06-08,22.77,22.77,22.77,22.77,0,10.0074326224321,10.0074326224321,10.0074326224321,10.0074326224321,0,0.0,1.0
2001-06-11,22.6,22.71,22.6,22.63,10900,9.9327174908637,9.98106257599622,9.9327174908637,9.94590251408166,24800.866452367,0.0,1.0
2001-06-12,22.65,22.75,22.5,22.5,23000,9.9546925295603,9.9986426069535,9.88876741347049,9.88876741347049,52332.1035233431,0.0,1.0
2001-06-13,22.73,22.9,22.73,22.9,24300,9.98985259147486,10.0645677230433,9.98985259147486,10.0645677230433,55290.0050268364,0.0,1.0
2001-06-14,22.9,22.94,22.5,22.5,900,10.0645677230433,10.0821477540006,9.88876741347049,9.88876741347049,2047.77796395691,0.0,1.0
2001-06-15,22.86,22.86,22.65,22.85,600,10.046987692086,10.046987692086,9.9546925295603,10.0425926843467,1365.18530930461,0.0,1.0
2001-06-18,22.12,22.12,21.93,21.93,5800,9.72175711937633,9.72175711937633,9.63825197232924,9.63825197232924,13196.7913232778,0.0,1.0
2001-06-19,21.8,22.05,21.8,22.05,9900,9.58111687171808,9.69099206520109,9.58111687171808,9.69099206520109,22525.557603526,0.0,1.0
2001-06-20,21.75,21.82,21.4,21.4,10600,9.55914183302148,9.58990688719672,9.40531656214527,9.40531656214527,24118.2737977147,0.0,1.0
2001-06-21,21.52,21.68,21.52,21.52,600,9.45805665501711,9.52837677884624,9.45805665501711,9.45805665501711,1365.1853093046,0.0,1.0
2001-06-22,21.74,21.74,21.74,21.74,200,9.55474682528216,9.55474682528216,9.55474682528216,9.55474682528216,455.061769768201,0.0,1.0
2001-06-25,21.92,21.94,21.92,21.94,5100,9.63385696458992,9.64264698006856,9.63385696458992,9.64264698006856,11604.0751290891,0.0,1.0
2001-06-26,21.56,21.56,21.4,21.5,6300,9.47563668597439,9.47563668597439,9.40531656214527,9.44926663953847,14334.4457476983,0.0,1.0
2001-06-27,21.5,21.5,21.3,21.3,900,9.44926663953847,9.44926663953847,9.36136648475207,9.36136648475207,2047.77796395691,0.0,1.0
2001-06-28,21.25,21.29,21.25,21.29,600,9.33939144605547,9.35697147701275,9.33939144605547,9.35697147701275,1365.1853093046,0.0,1.0
2001-06-29,21.25,21.4,21.2,21.24,6700,9.33939144605547,9.40531656214527,9.31741640735886,9.33499643831615,15244.5692872347,0.0,1.0
2001-07-02,21.85,21.85,21.35,21.35,3400,9.60309191041468,9.60309191041468,9.38334152344867,9.38334152344867,7736.05008605942,0.0,1.0
2001-07-03,21.85,21.85,21.85,21.85,0,9.60309191041468,9.60309191041468,9.60309191041468,9.60309191041468,0,0.0,1.0
2001-07-05,20.75,20.9,20.75,20.9,14400,9.11964105908945,9.18556617517926,9.11964105908945,9.18556617517926,32764.4474233105,0.0,1.0
2001-07-06,20.5,20.5,20.28,20.28,1300,9.00976586560645,9.00976586560645,8.9130756953414,8.9130756953414,2957.90150349331,0.0,1.0
2001-07-09,20.3,20.5,20.3,20.5,300,8.92186571082005,9.00976586560645,8.92186571082005,9.00976586560645,682.592654652301,0.0,1.0
2001-07-10,20.59,20.6,20.4,20.6,300,9.04932093526033,9.05371594299965,8.96581578821325,9.05371594299965,682.592654652302,0.0,1.0
2001-07-11,20.1,20.4,20.1,20.25,31700,8.83396555603364,8.96581578821325,8.83396555603364,8.89989067212344,72127.2905082599,0.0,1.0
2001-07-12,19.95,19.95,19.7,19.7,17600,8.76804043994384,8.76804043994384,8.65816524646083,8.65816524646083,40045.4357396017,0.0,1.0
2001-07-13,20.0,20.15,20.0,20.15,300,8.79001547864044,8.85594059473024,8.79001547864044,8.85594059473024,682.592654652302,0.0,1.0
2001-07-16,19.95,19.95,19.95,19.95,900,8.76804043994384,8.76804043994384,8.76804043994384,8.76804043994384,2047.7779639569,0.0,1.0
2001-07-17,20.25,20.25,20.2,20.2,1100,8.89989067212344,8.89989067212344,8.87791563342684,8.87791563342684,2502.83973372511,0.0,1.0
2001-07-18,20.1,20.24,20.1,20.15,6000,8.83396555603364,8.89549566438412,8.83396555603364,8.85594059473024,13651.853093046,0.0,1.0
2001-07-19,20.65,20.65,20.26,20.4,5300,9.07569098169625,9.07569098169625,8.90428567986276,8.96581578821325,12059.1368988573,0.0,1.0
2001-07-20,20.49,20.5,20.3,20.49,4200,9.00537085786713,9.00976586560645,8.92186571082005,9.00537085786713,9556.29716513222,0.0,1.0
2001-07-23,20.4,20.55,20.4,20.5,15600,8.96581578821325,9.03174090430305,8.96581578821325,9.00976586560645,35494.8180419197,0.0,1.0
2001-07-24,20.45,20.69,20.4,20.4,7800,8.98779082690985,9.09327101265353,8.96581578821325,8.96581578821325,17747.4090209598,0.0,1.0
2001-07-25,20.21,20.4,20.1,20.1,2800,8.88231064116616,8.96581578821325,8.83396555603364,8.83396555603364,6370.86477675482,0.0,1.0
2001-07-26,20.31,20.45,20.31,20.45,10600,8.92626071855937,8.98779082690985,8.92626071855937,8.98779082690985,24118.2737977147,0.0,1.0
2001-07-27,20.49,20.49,20.25,20.25,3300,9.00537085786713,9.00537085786713,8.89989067212344,8.89989067212344,7508.51920117532,0.0,1.0
2001-07-30,20.75,20.75,20.75,20.75,10400,9.11964105908945,9.11964105908945,9.11964105908945,9.11964105908945,23663.2120279465,0.0,1.0
2001-07-31,21.04,21.04,20.75,20.75,1900,9.24709628352974,9.24709628352974,9.11964105908945,9.11964105908945,4323.08681279791,0.0,1.0
2001-08-01,21.45,21.5,21.3,21.45,9800,9.42729160084187,9.44926663953847,9.36136648475207,9.42729160084187,22298.0267186419,0.0,1.0
2001-08-02,21.7,21.75,21.49,21.75,18600,9.53716679432488,9.55914183302148,9.44487163179915,9.55914183302148,42320.7445884427,0.0,1.0
2001-08-03,21.31,21.58,21.31,21.44,7500,9.36576149249139,9.48442670145303,9.36576149249139,9.42289659310255,17064.8163663075,0.0,1.0
2001-08-06,21.51,21.51,21.4,21.4,1000,9.45366164727779,9.45366164727779,9.40531656214527,9.40531656214527,2275.30884884101,0.0,1.0
2001-08-07,21.25,21.45,21.17,21.17,1800,9.33939144605547,9.42729160084187,9.30423138414091,9.30423138414091,4095.55592791381,0.0,1.0
2001-08-08,20.93,21.0,20.88,20.88,4200,9.19875119839722,9.22951625257246,9.17677615970062,9.17677615970062,9556.29716513222,0.0,1.0
2001-08-09,20.9,20.9,20.9,20.9,300,9.18556617517926,9.18556617517926,9.18556617517926,9.18556617517926,682.592654652302,0.0,1.0
2001-08-10,21.0,21.0,20.95,20.95,13900,9.22951625257246,9.22951625257246,9.20754121387586,9.20754121387586,31626.79299889,0.0,1.0
2001-08-13,21.25,21.4,21.2,21.2,12700,9.33939144605547,9.40531656214527,9.31741640735886,9.31741640735886,28896.4223802808,0.0,1.0
2001-08-14,21.61,21.61,21.55,21.55,1000,9.49761172467099,9.49761172467099,9.47124167823507,9.47124167823507,2275.30884884101,0.0,1.0
2001-08-15,21.75,21.75,21.75,21.75,300,9.55914183302148,9.55914183302148,9.55914183302148,9.55914183302148,682.592654652302,0.0,1.0
2001-08-16,21.74,21.74,21.6,21.6,4200,9.55474682528216,9.55474682528216,9.49321671693168,9.49321671693168,9556.29716513222,0.0,1.0
2001-08-17,21.4,21.4,21.15,21.16,2500,9.40531656214527,9.40531656214527,9.29544136866226,9.29983637640158,5688.27212210251,0.0,1.0
2001-08-20,21.29,21.33,21.29,21.33,900,9.35697147701275,9.37455150797003,9.35697147701275,9.37455150797003,2047.7779639569,0.0,1.0
2001-08-21,21.2,21.21,21.2,21.21,2100,9.31741640735886,9.32181141509819,9.31741640735886,9.32181141509819,4778.14858256611,0.0,1.0
2001-08-22,21.7,21.7,21.7,21.7,300,9.53716679432488,9.53716679432488,9.53716679432488,9.53716679432488,682.592654652301,0.0,1.0
2001-08-23,21.89,21.89,21.71,21.71,3400,9.62067194137196,9.62067194137196,9.5415618020642,9.5415618020642,7736.05008605942,0.0,1.0
2001-08-24,22.05,22.17,22.01,22.06,1900,9.762630691352,9.81576065429814,9.74492070370329,9.76705818826418,4291.36380597821,0.163,1.0
2001-08-27,21.96,22.2,21.86,22.0,5700,9.7227832191424,9.82904314503467,9.67850825002063,9.74049320679111,12874.0914179346,0.0,1.0
2001-08-28,21.3,21.95,21.3,21.95,5800,9.43056842293867,9.71835572223022,9.43056842293867,9.71835572223022,13099.9526708808,0.0,1.0
2001-08-29,21.35,21.73,21.35,21.73,1700,9.45270590749956,9.62095079016231,9.45270590749956,9.62095079016231,3839.64130008577,0.0,1.0
2001-08-30,21.4,21.4,21.4,21.4,1500,9.47484339206045,9.47484339206045,9.47484339206045,9.47484339206045,3387.91879419332,0.0,1.0
2001-08-31,21.4,21.45,21.15,21.15,2800,9.47484339206045,9.49698087662134,9.364155969256,9.364155969256,6324.1150824942,0.0,1.0
2001-09-04,20.6,20.75,20.6,20.75,2800,9.12064363908623,9.18705609276889,9.12064363908623,9.18705609276889,6324.1150824942,0.0,1.0
2001-09-05,20.15,20.31,20.15,20.31,500,8.92140627803822,8.99224622863307,8.92140627803822,8.99224622863307,1129.30626473111,0.0,1.0
2001-09-06,19.7,19.95,19.66,19.95,3600,8.72216891699023,8.83285633979467,8.70445892934151,8.83285633979467,8131.00510606397,0.0,1.0
2001-09-07,19.55,19.55,19.5,19.5,4600,8.65575646330756,8.65575646330756,8.63361897874667,8.63361897874667,10389.6176355262,0.0,1.0
2001-09-10,19.3,19.31,19.25,19.25,18100,8.54506904050312,8.54949653741529,8.52293155594223,8.52293155594223,40880.8867832661,0.0,1.0
2001-09-17,18.15,18.15,17.65,17.95,600,8.03590689560267,8.03590689560267,7.81453204999378,7.94735695735911,1355.16751767733,0.0,1.0
2001-09-18,17.85,17.85,17.85,17.85,400,7.90308198823734,7.90308198823734,7.90308198823734,7.90308198823734,903.445011784886,0.0,1.0
2001-09-19,17.9,18.05,17.77,18.05,3600,7.92521947279822,7.99163192648089,7.86766201293991,7.99163192648089,8131.00510606398,0.0,1.0
2001-09-20,17.2,17.5,17.2,17.5,11800,7.61529468894578,7.74811959631111,7.61529468894578,7.74811959631111,26651.6278476541,0.0,1.0
2001-09-21,16.4,16.55,16.0,16.55,17500,7.26109493597156,7.32750738965423,7.08399505948445,7.32750738965423,39525.7192655887,0.0,1.0
2001-09-24,17.25,17.3,17.1,17.3,21300,7.63743217350667,7.65956965806756,7.571019719824,7.65956965806756,48108.4468775452,0.0,1.0
2001-09-25,17.75,18.0,17.75,18.0,700,7.85880701911556,7.96949444192,7.85880701911556,7.96949444192,1581.02877062355,0.0,1.0
2001-09-26,17.75,18.1,17.75,18.1,6600,7.85880701911556,8.01376941104178,7.85880701911556,8.01376941104178,14906.8426944506,0.0,1.0
2001-09-27,18.15,18.15,18.1,18.1,800,8.03590689560267,8.03590689560267,8.01376941104178,8.01376941104178,1806.89002356977,0.0,1.0
2001-09-28,18.7,18.7,18.4,18.7,1900,8.27941922577245,8.27941922577245,8.14659431840711,8.27941922577245,4291.36380597821,0.0,1.0
2001-10-01,18.23,18.23,18.01,18.2,1900,8.07132687090009,8.07132687090009,7.97392193883218,8.05804438016356,4291.36380597821,0.0,1.0
2001-10-02,18.4,18.58,18.4,18.45,800,8.14659431840711,8.22628926282631,8.14659431840711,8.168731802968,1806.89002356977,0.0,1.0
2001-10-03,18.4,18.4,18.4,18.4,0,8.14659431840711,8.14659431840711,8.14659431840711,8.14659431840711,0,0.0,1.0
2001-10-04,18.69,18.79,18.56,18.79,400,8.27499172886027,8.31926669798205,8.21743426900196,8.31926669798205,903.445011784886,0.0,1.0
2001-10-05,18.25,18.25,18.25,18.25,1000,8.08018186472445,8.08018186472445,8.08018186472445,8.08018186472445,2258.61252946221,0.0,1.0
2001-10-08,18.2,18.4,18.15,18.4,3300,8.05804438016356,8.14659431840711,8.03590689560267,8.14659431840711,7453.42134722531,0.0,1.0
2001-10-09,18.39,18.44,18.3,18.44,21700,8.14216682149494,8.16430430605583,8.10231934928534,8.16430430605583,49011.89188933,0.0,1.0
2001-10-10,19.0,19.0,18.66,18.8,3400,8.41224413313778,8.41224413313778,8.26170923812374,8.32369419489422,7679.28260017153,0.0,1.0
2001-10-11,18.78,18.91,18.78,18.91,5100,8.31483920106987,8.37239666092818,8.31483920106987,8.37239666092818,11518.9239002573,0.0,1.0
2001-10-12,18.83,18.83,18.83,18.83,1400,8.33697668563076,8.33697668563076,8.33697668563076,8.33697668563076,3162.0575412471,0.0,1.0
2001-10-15,18.75,18.83,18.75,18.83,1100,8.30155671033334,8.33697668563076,8.30155671033334,8.33697668563076,2484.47378240844,0.0,1.0
2001-10-16,19.39,19.39,19.15,19.25,5500,8.58491651271271,8.58491651271271,8.47865658682045,8.52293155594223,12422.3689120422,0.0,1.0
2001-10-17,19.66,19.8,19.55,19.8,4300,8.70445892934151,8.766443886112,8.65575646330756,8.766443886112,9712.03387668753,0.0,1.0
2001-10-18,19.45,19.5,19.35,19.5,5100,8.61148149418578,8.63361897874667,8.567206525064,8.63361897874667,11518.9239002573,0.0,1.0
2001-10-19,19.45,19.45,19.45,19.45,0,8.61148149418578,8.61148149418578,8.61148149418578,8.61148149418578,0,0.0,1.0
2001-10-22,19.16,19.26,18.92,18.92,3900,8.48308408373263,8.5273590528544,8.37682415784036,8.37682415784036,8808.58886490263,0.0,1.0
2001-10-23,19.47,19.47,19.45,19.45,700,8.62033648801014,8.62033648801014,8.61148149418578,8.61148149418578,1581.02877062355,0.0,1.0
2001-10-24,19.99,19.99,19.86,19.99,1100,8.85056632744338,8.85056632744338,8.79300886758507,8.85056632744338,2484.47378240844,0.0,1.0
2001-10-25,19.55,19.55,19.31,19.4,700,8.65575646330756,8.65575646330756,8.54949653741529,8.58934400962489,1581.02877062355,0.0,1.0
2001-10-26,19.75,19.75,19.68,19.68,1700,8.74430640155111,8.74430640155111,8.71331392316587,8.71331392316587,3839.64130008577,0.0,1.0
2001-10-29,19.55,19.7,19.55,19.7,800,8.65575646330756,8.72216891699023,8.65575646330756,8.72216891699023,1806.89002356977,0.0,1.0
2001-10-30,19.15,19.2,19.1,19.2,7100,8.47865658682045,8.50079407138134,8.45651910225956,8.50079407138134,16036.1489591817,0.0,1.0
2001-10-31,19.26,19.4,19.26,19.4,5200,8.5273590528544,8.58934400962489,8.5273590528544,8.58934400962489,11744.7851532035,0.0,1.0
2001-11-01,19.41,19.65,19.41,19.65,6400,8.59377150653707,8.70003143242934,8.59377150653707,8.70003143242934,14455.1201885582,0.0,1.0
2001-11-02,19.41,19.41,19.41,19.41,0,8.59377150653707,8.59377150653707,8.59377150653707,8.59377150653707,0,0.0,1.0
2001-11-05,19.89,19.89,19.6,19.75,300,8.8062913583216,8.8062913583216,8.67789394786845,8.74430640155111,677.583758838665,0.0,1.0
2001-11-06,20.14,20.14,19.96,20.0,1500,8.91697878112605,8.91697878112605,8.83728383670685,8.85499382435556,3387.91879419332,0.0,1.0
2001-11-07,20.1,20.1,19.9,20.1,3700,8.89926879347734,8.89926879347734,8.81071885523378,8.89926879347734,8356.86635901019,0.0,1.0
2001-11-08,20.69,20.69,20.47,20.65,9100,9.16049111129583,9.16049111129583,9.06308617922791,9.14278112364711,20553.3740181061,0.0,1.0
2001-11-09,20.29,20.33,20.29,20.33,2100,8.98339123480871,9.00110122245743,8.98339123480871,9.00110122245743,4743.08631187065,0.0,1.0
2001-11-12,20.04,20.07,19.75,20.07,3200,8.87270381200427,8.8859863027408,8.74430640155111,8.8859863027408,7227.56009427909,0.0,1.0
2001-11-13,20.57,20.57,20.21,20.21,12100,9.10736114834969,9.10736114834969,8.94797125951129,8.94797125951129,27329.2116064928,0.0,1.0
2001-11-14,20.6,20.94,20.41,20.94,15500,9.12064363908623,9.27117853410027,9.03652119775485,9.27117853410027,35008.4942066643,0.0,1.0
2001-11-15,20.6,20.6,20.6,20.6,0,9.12064363908623,9.12064363908623,9.12064363908623,9.12064363908623,0,0.0,1.0
2001-11-16,20.82,20.95,20.81,20.95,3500,9.21804857115414,9.27560603101245,9.21362107424196,9.27560603101245,7905.14385311775,0.0,1.0
2001-11-19,21.2,21.2,21.01,21.14,139300,9.38629345381689,9.38629345381689,9.30217101248552,9.35972847234383,314624.725354087,0.0,1.0
2001-11-20,20.94,20.95,20.76,20.95,4600,9.27117853410027,9.27560603101245,9.19148358968107,9.27560603101245,10389.6176355262,0.0,1.0
2001-11-21,20.5,20.5,20.5,20.5,100,9.07636866996445,9.07636866996445,9.07636866996445,9.07636866996445,225.861252946221,0.0,1.0
2001-11-23,20.88,20.88,20.71,20.88,1400,9.2446135526272,9.2446135526272,9.16934610512018,9.2446135526272,3162.0575412471,0.0,1.0
2001-11-26,21.04,21.05,20.86,20.86,3000,9.31545350322205,9.31988100013423,9.23575855880285,9.23575855880285,6775.83758838664,0.0,1.0
2001-11-27,20.7,21.04,20.7,21.04,14700,9.164918608208,9.31545350322205,9.164918608208,9.31545350322205,33201.6041830946,0.0,1.0
2001-11-28,20.69,20.73,20.69,20.73,1900,9.16049111129583,9.17820109894454,9.16049111129583,9.17820109894454,4291.36380597821,0.0,1.0
2001-11-29,20.69,20.69,20.69,20.69,0,9.16049111129583,9.16049111129583,9.16049111129583,9.16049111129583,0,0.0,1.0
2001-11-30,20.71,20.9,20.6,20.6,1200,9.16934610512018,9.25346854645156,9.12064363908623,9.12064363908623,2710.33503535466,0.0,1.0
2001-12-03,20.45,20.45,20.4,20.45,2900,9.05423118540356,9.05423118540356,9.03209370084267,9.05423118540356,6549.97633544042,0.0,1.0
2001-12-04,20.91,20.92,20.71,20.71,700,9.25789604336374,9.26232354027591,9.16934610512018,9.16934610512018,1581.02877062355,0.0,1.0
2001-12-05,21.8,21.8,21.61,21.61,600,9.65194326854756,9.65194326854756,9.56782082721618,9.56782082721618,1355.16751767733,0.0,1.0
2001-12-06,21.71,21.88,21.71,21.88,1700,9.61209579633796,9.68736324384498,9.61209579633796,9.68736324384498,3839.64130008577,0.0,1.0
2001-12-07,21.48,21.55,21.35,21.55,1800,9.51026336735787,9.54125584574311,9.45270590749956,9.54125584574311,4065.50255303199,0.0,1.0
2001-12-10,21.19,21.19,21.0,21.0,1200,9.38186595690471,9.38186595690471,9.29774351557334,9.29774351557334,2710.33503535466,0.0,1.0
2001-12-11,21.4,21.49,21.2,21.2,6000,9.47484339206045,9.51469086427005,9.38629345381689,9.38629345381689,13551.6751767733,0.0,1.0
2001-12-12,21.21,21.34,21.21,21.32,800,9.39072095072907,9.44827841058738,9.39072095072907,9.43942341676303,1806.89002356977,0.0,1.0
2001-12-13,20.51,20.88,20.51,20.66,1600,9.08079616687663,9.2446135526272,9.08079616687663,9.14720862055929,3613.78004713954,0.0,1.0
2001-12-14,21.04,21.04,20.88,20.88,2500,9.31545350322205,9.31545350322205,9.2446135526272,9.2446135526272,5646.53132365553,0.0,1.0
2001-12-17,21.37,21.39,21.08,21.08,600,9.46156090132392,9.47041589514827,9.33316349087076,9.33316349087076,1355.16751767733,0.0,1.0
2001-12-18,21.11,21.48,21.11,21.48,2200,9.34644598160729,9.51026336735787,9.34644598160729,9.51026336735787,4968.94756481687,0.0,1.0
2001-12-19,20.95,20.99,20.81,20.88,500,9.27560603101245,9.29331601866116,9.21362107424196,9.2446135526272,1129.30626473111,0.0,1.0
2001-12-20,20.64,20.64,20.36,20.54,4600,9.13835362673494,9.13835362673494,9.01438371319396,9.09407865761316,10389.6176355262,0.0,1.0
2001-12-21,20.36,20.49,20.27,20.36,7600,9.01438371319396,9.07194117305227,8.97453624098436,9.01438371319396,17165.4552239128,0.0,1.0
2001-12-24,20.36,20.36,20.36,20.36,0,9.01438371319396,9.01438371319396,9.01438371319396,9.01438371319396,0,0.0,1.0
2001-12-26,20.26,20.26,20.13,20.13,3500,8.97010874407218,8.97010874407218,8.91255128421387,8.91255128421387,7905.14385311775,0.0,1.0
2001-12-27,20.8,20.8,20.69,20.69,7000,9.20919357732978,9.20919357732978,9.16049111129583,9.16049111129583,15810.2877062355,0.0,1.0
2001-12-28,20.69,20.69,20.52,20.52,1700,9.16049111129583,9.16049111129583,9.0852236637888,9.0852236637888,3839.64130008576,0.0,1.0
2001-12-31,20.66,20.81,20.59,20.69,8900,9.14720862055929,9.21362107424196,9.11621614217405,9.16049111129583,20101.6515122137,0.0,1.0
2002-01-02,21.09,21.13,20.91,21.13,8600,9.33759098778294,9.35530097543165,9.25789604336374,9.35530097543165,19424.067753375,0.0,1.0
2002-01-03,21.4,21.54,21.16,21.54,3900,9.47484339206045,9.53682834883094,9.36858346616818,9.53682834883094,8808.58886490264,0.0,1.0
2002-01-04,21.09,21.21,20.96,21.21,9300,9.33759098778294,9.39072095072907,9.28003352792463,9.39072095072907,21005.0965239986,0.0,1.0
2002-01-07,20.36,20.65,20.36,20.57,265300,9.01438371319396,9.14278112364711,9.01438371319396,9.10736114834969,599209.904066326,0.0,1.0
2002-01-08,20.31,20.45,20.31,20.33,203400,8.99224622863307,9.05423118540356,8.99224622863307,9.00110122245743,459401.788492615,0.0,1.0
2002-01-09,20.09,20.22,19.9,20.22,3200,8.89484129656516,8.95239875642347,8.81071885523378,8.95239875642347,7227.56009427909,0.0,1.0
2002-01-10,19.81,19.85,19.68,19.68,28100,8.77087138302418,8.78858137067289,8.71331392316587,8.71331392316587,63467.0120778882,0.0,1.0
2002-01-11,19.8,20.19,19.8,19.91,2200,8.766443886112,8.93911626568694,8.766443886112,8.81514635214596,4968.94756481687,0.0,1.0
2002-01-14,19.64,19.64,19.46,19.58,1200,8.69560393551716,8.69560393551716,8.61590899109796,8.66903895404409,2710.33503535466,0.0,1.0
2002-01-15,19.8,19.93,19.8,19.88,21000,8.766443886112,8.82400134597031,8.766443886112,8.80186386140942,47430.8631187065,0.0,1.0
2002-01-16,19.27,19.49,19.25,19.25,19600,8.53178654976658,8.62919148183449,8.52293155594223,8.52293155594223,44268.8055774594,0.0,1.0
2002-01-17,19.74,19.74,19.74,19.74,1200,8.73987890463894,8.73987890463894,8.73987890463894,8.73987890463894,2710.33503535466,0.0,1.0
2002-01-18,19.86,19.86,19.86,19.86,100,8.79300886758507,8.79300886758507,8.79300886758507,8.79300886758507,225.861252946221,0.0,1.0
2002-01-22,19.94,20.0,19.75,20.0,3000,8.82842884288249,8.85499382435556,8.74430640155111,8.85499382435556,6775.83758838665,0.0,1.0
2002-01-23,20.04,20.04,19.95,20.04,8800,8.87270381200427,8.87270381200427,8.83285633979467,8.87270381200427,19875.7902592675,0.0,1.0
2002-01-24,20.16,20.17,20.16,20.17,700,8.9258337749504,8.93026127186258,8.9258337749504,8.93026127186258,1581.02877062355,0.0,1.0
2002-01-25,20.16,20.16,20.16,20.16,0,8.9258337749504,8.9258337749504,8.9258337749504,8.9258337749504,0,0.0,1.0
2002-01-28,20.04,20.04,20.04,20.04,500,8.87270381200427,8.87270381200427,8.87270381200427,8.87270381200427,1129.30626473111,0.0,1.0
2002-01-29,19.82,19.94,19.7,19.92,73800,8.77529887993636,8.82842884288249,8.72216891699023,8.81957384905814,166685.604674311,0.0,1.0
2002-01-30,19.5,19.5,19.43,19.43,6100,8.63361897874667,8.63361897874667,8.60262650036143,8.60262650036143,13777.5364297195,0.0,1.0
2002-01-31,19.5,19.5,19.5,19.5,3900,8.63361897874667,8.63361897874667,8.63361897874667,8.63361897874667,8808.58886490264,0.0,1.0
2002-02-01,19.79,19.84,19.7,19.84,5200,8.76201638919983,8.78415387376072,8.72216891699023,8.78415387376072,11744.7851532035,0.0,1.0
2002-02-04,19.6,19.64,19.36,19.42,23700,8.67789394786845,8.69560393551716,8.57163402197618,8.59819900344925,53529.1169482545,0.0,1.0
2002-02-05,19.12,19.28,19.12,19.28,16200,8.46537409608391,8.53621404667876,8.46537409608391,8.53621404667876,36589.5229772879,0.0,1.0
2002-02-06,18.8,19.03,18.78,19.0,2200,8.32369419489422,8.42552662387432,8.31483920106987,8.41224413313778,4968.94756481688,0.0,1.0
2002-02-07,19.16,19.16,18.91,19.13,2800,8.48308408373263,8.48308408373263,8.37239666092818,8.46980159299609,6324.1150824942,0.0,1.0
2002-02-08,19.11,19.29,19.1,19.16,4500,8.46094659917174,8.54064154359094,8.45651910225956,8.48308408373263,10163.75638258,0.0,1.0
2002-02-11,19.34,19.35,19.17,19.17,2300,8.56277902815182,8.567206525064,8.4875115806448,8.4875115806448,5194.8088177631,0.0,1.0
2002-02-12,19.25,19.25,19.07,19.15,3200,8.52293155594223,8.52293155594223,8.44323661152302,8.47865658682045,7227.56009427908,0.0,1.0
2002-02-13,19.12,19.34,19.12,19.28,6200,8.46537409608391,8.56277902815182,8.46537409608391,8.53621404667876,14003.3976826657,0.0,1.0
2002-02-14,19.75,19.75,19.35,19.35,6100,8.74430640155111,8.74430640155111,8.567206525064,8.567206525064,13777.5364297195,0.0,1.0
2002-02-15,19.5,19.5,19.5,19.5,4400,8.63361897874667,8.63361897874667,8.63361897874667,8.63361897874667,9937.89512963375,0.0,1.0
2002-02-19,19.0,19.18,19.0,19.05,5000,8.41224413313778,8.49193907755698,8.41224413313778,8.43438161769867,11293.0626473111,0.0,1.0
2002-02-20,19.0,19.24,19.0,19.24,4100,8.41224413313778,8.51850405903005,8.41224413313778,8.51850405903005,9260.31137079508,0.0,1.0
2002-02-21,18.91,18.92,18.9,18.91,3500,8.37239666092818,8.37682415784036,8.367969164016,8.37239666092818,7905.14385311775,0.0,1.0
2002-02-22,19.14,19.14,18.95,19.04,5000,8.47422908990827,8.47422908990827,8.39010664857689,8.42995412078649,11293.0626473111,0.0,1.0
2002-02-25,19.04,19.04,19.04,19.04,1000,8.42995412078649,8.42995412078649,8.42995412078649,8.42995412078649,2258.61252946222,0.0,1.0
2002-02-26,19.16,19.32,19.16,19.32,3600,8.48308408373263,8.55392403432747,8.48308408373263,8.55392403432747,8131.00510606397,0.0,1.0
2002-02-27,19.5,19.72,19.5,19.72,3600,8.63361897874667,8.73102391081458,8.63361897874667,8.73102391081458,8131.00510606397,0.0,1.0
2002-02-28,19.72,19.84,19.65,19.65,2900,8.73102391081458,8.78415387376072,8.70003143242934,8.70003143242934,6549.97633544042,0.0,1.0
2002-03-01,19.96,20.11,19.93,19.93,5200,8.83728383670685,8.90369629038952,8.82400134597031,8.82400134597031,11744.7851532035,0.0,1.0
2002-03-04,20.64,20.64,20.26,20.39,2800,9.13835362673494,9.13835362673494,8.97010874407218,9.02766620393049,6324.1150824942,0.0,1.0
2002-03-05,20.31,20.5,20.31,20.5,1700,8.99224622863307,9.07636866996445,8.99224622863307,9.07636866996445,3839.64130008577,0.0,1.0
2002-03-06,20.65,20.65,20.31,20.31,4800,9.14278112364711,9.14278112364711,8.99224622863307,8.99224622863307,10841.3401414186,0.0,1.0
2002-03-07,20.9,20.9,20.71,20.85,4600,9.25346854645156,9.25346854645156,9.16934610512018,9.23133106189067,10389.6176355262,0.0,1.0
2002-03-08,20.65,20.94,20.55,20.94,2700,9.14278112364711,9.27117853410027,9.09850615452534,9.27117853410027,6098.25382954798,0.0,1.0
2002-03-11,20.65,20.7,20.36,20.54,3800,9.14278112364711,9.164918608208,9.01438371319396,9.09407865761316,8582.72761195642,0.0,1.0
2002-03-12,20.31,20.39,20.31,20.39,1000,8.99224622863307,9.02766620393049,8.99224622863307,9.02766620393049,2258.61252946221,0.0,1.0
2002-03-13,20.21,20.51,20.21,20.39,27900,8.94797125951129,9.08079616687663,8.94797125951129,9.02766620393049,63015.2895719958,0.0,1.0
2002-03-14,20.5,20.64,20.5,20.64,3200,9.07636866996445,9.13835362673494,9.07636866996445,9.13835362673494,7227.56009427909,0.0,1.0
2002-03-15,20.79,20.79,20.46,20.64,54300,9.2047660804176,9.2047660804176,9.05865868231574,9.13835362673494,122642.660349798,0.0,1.0
2002-03-18,20.76,20.93,20.76,20.93,200,9.19148358968107,9.26675103718809,9.19148358968107,9.26675103718809,451.722505892443,0.0,1.0
2002-03-19,21.19,21.19,21.04,21.05,1600,9.38186595690471,9.38186595690471,9.31545350322205,9.31988100013423,3613.78004713955,0.0,1.0
2002-03-20,21.04,21.04,20.9,20.9,300,9.31545350322205,9.31545350322205,9.25346854645156,9.25346854645156,677.583758838664,0.0,1.0
2002-03-21,20.9,20.9,20.71,20.9,4000,9.25346854645156,9.25346854645156,9.16934610512018,9.25346854645156,9034.45011784886,0.0,1.0
2002-03-22,20.61,20.84,20.61,20.84,2900,9.1250711359984,9.22690356497849,9.1250711359984,9.22690356497849,6549.97633544043,0.0,1.0
2002-03-25,20.15,20.4,20.11,20.3,8100,8.92140627803822,9.03209370084267,8.90369629038952,8.98781873172089,18294.761488644,0.0,1.0
2002-03-26,20.11,20.19,20.11,20.15,5600,8.90369629038952,8.93911626568694,8.90369629038952,8.92140627803822,12648.2301649884,0.0,1.0
2002-03-27,20.23,20.24,20.01,20.24,4400,8.95682625333565,8.96125375024783,8.85942132126774,8.96125375024783,9937.89512963374,0.0,1.0
2002-03-28,20.38,20.38,20.38,20.38,1000,9.02323870701831,9.02323870701831,9.02323870701831,9.02323870701831,2258.61252946222,0.0,1.0
2002-04-01,20.53,20.54,20.53,20.54,200,9.08965116070098,9.09407865761316,9.08965116070098,9.09407865761316,451.722505892443,0.0,1.0
2002-04-02,20.49,20.55,20.45,20.45,6600,9.07194117305227,9.09850615452534,9.05423118540356,9.05423118540356,14906.8426944506,0.0,1.0
2002-04-03,20.49,20.49,20.49,20.49,0,9.07194117305227,9.07194117305227,9.07194117305227,9.07194117305227,0,0.0,1.0
2002-04-04,20.26,20.44,20.26,20.26,8000,8.97010874407218,9.04980368849138,8.97010874407218,8.97010874407218,18068.9002356977,0.0,1.0
2002-04-05,20.49,20.58,20.49,20.58,1400,9.07194117305227,9.11178864526187,9.07194117305227,9.11178864526187,3162.0575412471,0.0,1.0
2002-04-08,19.71,19.87,19.66,19.66,1100,8.7265964139024,8.79743636449725,8.70445892934151,8.70445892934151,2484.47378240844,0.0,1.0
2002-04-09,20.14,20.14,19.96,20.09,2500,8.91697878112605,8.91697878112605,8.83728383670685,8.89484129656516,5646.53132365554,0.0,1.0
2002-04-10,20.34,20.34,20.34,20.34,400,9.0055287193696,9.0055287193696,9.0055287193696,9.0055287193696,903.445011784886,0.0,1.0
2002-04-11,20.34,20.34,20.34,20.34,0,9.0055287193696,9.0055287193696,9.0055287193696,9.0055287193696,0,0.0,1.0
2002-04-12,20.04,20.07,20.04,20.07,2000,8.87270381200427,8.8859863027408,8.87270381200427,8.8859863027408,4517.22505892443,0.0,1.0
2002-04-15,20.16,20.16,20.16,20.16,200,8.9258337749504,8.9258337749504,8.9258337749504,8.9258337749504,451.722505892443,0.0,1.0
2002-04-16,21.09,21.09,20.58,20.58,10700,9.33759098778294,9.33759098778294,9.11178864526187,9.11178864526187,24167.1540652457,0.0,1.0
2002-04-17,21.28,21.39,21.25,21.39,19200,9.42171342911432,9.47041589514827,9.40843093837778,9.47041589514827,43365.3605656745,0.0,1.0
2002-04-18,21.24,21.28,20.95,21.28,46400,9.4040034414656,9.42171342911432,9.27560603101245,9.42171342911432,104799.621367047,0.0,1.0
2002-04-19,21.33,21.5,21.33,21.35,5900,9.4438509136752,9.51911836118223,9.4438509136752,9.45270590749956,13325.8139238271,0.0,1.0
2002-04-22,21.11,21.14,20.96,21.1,6400,9.34644598160729,9.35972847234383,9.28003352792463,9.34201848469512,14455.1201885582,0.0,1.0
2002-04-23,21.11,21.34,21.11,21.2,26400,9.34644598160729,9.44827841058738,9.34644598160729,9.38629345381689,59627.3707778025,0.0,1.0
2002-04-24,21.01,21.12,21.0,21.12,2600,9.30217101248552,9.35087347851947,9.29774351557334,9.35087347851947,5872.39257660176,0.0,1.0
2002-04-25,21.05,21.15,21.0,21.02,7200,9.31988100013423,9.364155969256,9.29774351557334,9.30659850939769,16262.0102121279,0.0,1.0
2002-04-26,20.86,20.86,20.86,20.86,1600,9.23575855880285,9.23575855880285,9.23575855880285,9.23575855880285,3613.78004713954,0.0,1.0
2002-04-29,21.09,21.09,20.88,20.88,5900,9.33759098778294,9.33759098778294,9.2446135526272,9.2446135526272,13325.8139238271,0.0,1.0
2002-04-30,20.88,21.09,20.88,21.09,1000,9.2446135526272,9.33759098778294,9.2446135526272,9.33759098778294,2258.61252946222,0.0,1.0
2002-05-01,21.19,21.19,21.19,21.19,1300,9.38186595690471,9.38186595690471,9.38186595690471,9.38186595690471,2936.19628830088,0.0,1.0
2002-05-02,20.84,20.94,20.65,20.93,17800,9.22690356497849,9.27117853410027,9.14278112364711,9.26675103718809,40203.3030244274,0.0,1.0
2002-05-03,21.14,21.15,20.81,20.93,2700,9.35972847234383,9.364155969256,9.21362107424196,9.26675103718809,6098.25382954798,0.0,1.0
2002-05-06,20.91,21.09,20.9,21.09,5100,9.25789604336374,9.33759098778294,9.25346854645156,9.33759098778294,11518.9239002573,0.0,1.0
2002-05-07,20.8,20.83,20.6,20.83,18600,9.20919357732978,9.22247606806631,9.12064363908623,9.22247606806631,42010.1930479972,0.0,1.0
2002-05-08,20.87,20.9,20.87,20.9,500,9.24018605571503,9.25346854645156,9.24018605571503,9.25346854645156,1129.30626473111,0.0,1.0
2002-05-09,20.86,21.07,20.86,21.07,5000,9.23575855880285,9.32873599395858,9.23575855880285,9.32873599395858,11293.0626473111,0.0,1.0
2002-05-10,20.6,20.85,20.6,20.85,2000,9.12064363908623,9.23133106189067,9.12064363908623,9.23133106189067,4517.22505892443,0.0,1.0
2002-05-13,20.81,20.94,20.71,20.71,1900,9.21362107424196,9.27117853410027,9.16934610512018,9.16934610512018,4291.36380597821,0.0,1.0
2002-05-14,21.04,21.04,21.04,21.04,200,9.31545350322205,9.31545350322205,9.31545350322205,9.31545350322205,451.722505892443,0.0,1.0
2002-05-15,21.16,21.16,21.1,21.1,2300,9.36858346616818,9.36858346616818,9.34201848469512,9.34201848469512,5194.80881776309,0.0,1.0
2002-05-16,21.21,21.26,21.05,21.19,25100,9.39072095072907,9.41285843528996,9.31988100013423,9.38186595690471,56691.1744895016,0.0,1.0
2002-05-17,21.27,21.46,21.27,21.45,14600,9.41728593220214,9.50140837353351,9.41728593220214,9.49698087662134,32975.7429301483,0.0,1.0
2002-05-20,21.14,21.29,21.14,21.29,4900,9.35972847234383,9.42614092602649,9.35972847234383,9.42614092602649,11067.2013943648,0.0,1.0
2002-05-21,20.99,21.14,20.99,21.14,2800,9.29331601866116,9.35972847234383,9.29331601866116,9.35972847234383,6324.1150824942,0.0,1.0
2002-05-22,20.95,20.95,20.81,20.81,2200,9.27560603101245,9.27560603101245,9.21362107424196,9.21362107424196,4968.94756481687,0.0,1.0
2002-05-23,20.85,20.85,20.73,20.79,33000,9.23133106189067,9.23133106189067,9.17820109894454,9.2047660804176,74534.2134722531,0.0,1.0
2002-05-24,20.85,21.04,20.8,20.85,414900,9.23133106189067,9.31545350322205,9.20919357732978,9.23133106189067,937098.338473873,0.0,1.0
2002-05-28,20.95,21.28,20.95,21.28,7900,9.27560603101245,9.42171342911432,9.27560603101245,9.42171342911432,17843.0389827515,0.0,1.0
2002-05-29,21.06,21.11,21.05,21.11,7300,9.3243084970464,9.34644598160729,9.31988100013423,9.34644598160729,16487.8714650742,0.0,1.0
2002-05-30,20.91,20.91,20.85,20.85,800,9.25789604336374,9.25789604336374,9.23133106189067,9.23133106189067,1806.89002356977,0.0,1.0
2002-05-31,20.91,20.91,20.91,20.91,0,9.25789604336374,9.25789604336374,9.25789604336374,9.25789604336374,0,0.0,1.0
2002-06-03,21.22,21.22,21.22,21.22,400,9.39514844764125,9.39514844764125,9.39514844764125,9.39514844764125,903.445011784886,0.0,1.0
2002-06-04,20.5,20.75,20.5,20.75,23700,9.07636866996445,9.18705609276889,9.07636866996445,9.18705609276889,53529.1169482545,0.0,1.0
2002-06-05,20.26,20.26,20.26,20.26,200,8.97010874407218,8.97010874407218,8.97010874407218,8.97010874407218,451.722505892443,0.0,1.0
2002-06-06,20.31,20.47,20.31,20.47,3000,8.99224622863307,9.06308617922791,8.99224622863307,9.06308617922791,6775.83758838664,0.0,1.0
2002-06-07,20.06,20.14,19.96,20.14,6300,8.88155880582863,8.91697878112605,8.83728383670685,8.91697878112605,14229.2589356119,0.0,1.0
2002-06-10,20.01,20.4,20.01,20.4,2600,8.85942132126774,9.03209370084267,8.85942132126774,9.03209370084267,5872.39257660176,0.0,1.0
2002-06-11,20.29,20.34,20.16,20.3,2800,8.98339123480871,9.0055287193696,8.9258337749504,8.98781873172089,6324.1150824942,0.0,1.0
2002-06-12,19.81,20.01,19.81,20.01,2300,8.77087138302418,8.85942132126774,8.77087138302418,8.85942132126774,5194.8088177631,0.0,1.0
2002-06-13,19.64,19.69,19.56,19.66,800,8.69560393551716,8.71774142007805,8.66018396021974,8.70445892934151,1806.89002356977,0.0,1.0
2002-06-14,19.4,19.4,19.15,19.24,2400,8.58934400962489,8.58934400962489,8.47865658682045,8.51850405903005,5420.67007070932,0.0,1.0
2002-06-17,19.63,19.63,19.6,19.61,3800,8.69117643860498,8.69117643860498,8.67789394786845,8.68232144478062,8582.72761195642,0.0,1.0
2002-06-18,19.66,19.66,19.51,19.51,4500,8.70445892934151,8.70445892934151,8.63804647565885,8.63804647565885,10163.75638258,0.0,1.0
2002-06-19,19.5,19.6,19.5,19.6,3000,8.63361897874667,8.67789394786845,8.63361897874667,8.67789394786845,6775.83758838664,0.0,1.0
2002-06-20,19.4,19.49,19.4,19.49,400,8.58934400962489,8.62919148183449,8.58934400962489,8.62919148183449,903.445011784886,0.0,1.0
2002-06-21,18.96,19.29,18.96,19.18,1300,8.39453414548907,8.54064154359094,8.39453414548907,8.49193907755698,2936.19628830088,0.0,1.0
2002-06-24,18.59,18.88,18.5,18.88,6400,8.23071675973849,8.35911417019165,8.19086928752889,8.35911417019165,14455.1201885582,0.0,1.0
2002-06-25,18.75,18.85,18.65,18.71,43600,8.30155671033334,8.34583167945511,8.25728174121156,8.28384672268463,98475.5062845525,0.0,1.0
2002-06-26,18.8,18.89,18.43,18.43,4800,8.32369419489422,8.36354166710383,8.15987680914365,8.15987680914365,10841.3401414186,0.0,1.0
2002-06-27,19.05,19.09,18.97,19.09,9600,8.43438161769867,8.45209160534738,8.39896164240125,8.45209160534738,21682.6802828373,0.0,1.0
2002-06-28,19.47,19.49,19.45,19.49,400,8.62033648801014,8.62919148183449,8.61148149418578,8.62919148183449,903.445011784885,0.0,1.0
2002-07-01,19.31,19.51,19.31,19.51,3200,8.54949653741529,8.63804647565885,8.54949653741529,8.63804647565885,7227.56009427909,0.0,1.0
2002-07-02,18.86,19.01,18.86,19.01,4500,8.35025917636729,8.41667163004996,8.35025917636729,8.41667163004996,10163.75638258,0.0,1.0
2002-07-03,18.45,18.73,18.45,18.66,11000,8.168731802968,8.29270171650898,8.168731802968,8.26170923812374,24844.7378240844,0.0,1.0
2002-07-05,18.45,18.45,18.45,18.45,0,8.168731802968,8.168731802968,8.168731802968,8.168731802968,0,0.0,1.0
2002-07-08,19.85,19.86,19.85,19.86,1500,8.78858137067289,8.79300886758507,8.78858137067289,8.79300886758507,3387.91879419332,0.0,1.0
2002-07-09,19.65,19.65,19.65,19.65,200,8.70003143242934,8.70003143242934,8.70003143242934,8.70003143242934,451.722505892443,0.0,1.0
2002-07-10,19.25,19.64,19.2,19.64,8500,8.52293155594223,8.69560393551716,8.50079407138134,8.69560393551716,19198.2065004288,0.0,1.0
2002-07-11,18.83,18.84,18.83,18.84,3000,8.33697668563076,8.34140418254294,8.33697668563076,8.34140418254294,6775.83758838664,0.0,1.0
2002-07-12,19.05,19.05,18.95,19.0,4600,8.43438161769867,8.43438161769867,8.39010664857689,8.41224413313778,10389.6176355262,0.0,1.0
2002-07-15,18.36,19.0,18.36,19.0,2700,8.1288843307584,8.41224413313778,8.1288843307584,8.41224413313778,6098.25382954798,0.0,1.0
2002-07-16,18.51,18.51,18.51,18.51,200,8.19529678444107,8.19529678444107,8.19529678444107,8.19529678444107,451.722505892443,0.0,1.0
2002-07-17,19.18,19.19,19.06,19.17,3200,8.49193907755698,8.49636657446916,8.43880911461085,8.4875115806448,7227.56009427909,0.0,1.0
2002-07-18,19.27,19.3,19.26,19.3,4700,8.53178654976658,8.54506904050312,8.5273590528544,8.54506904050312,10615.4788884724,0.0,1.0
2002-07-19,18.3,18.52,18.25,18.36,7100,8.10231934928534,8.19972428135325,8.08018186472445,8.1288843307584,16036.1489591817,0.0,1.0
2002-07-22,18.22,18.31,17.81,18.21,4500,8.06689937398791,8.10674684619751,7.88537200058862,8.06247187707574,10163.75638258,0.0,1.0
2002-07-23,16.96,17.78,16.96,17.78,6100,7.50903476305351,7.87208950985209,7.50903476305351,7.87208950985209,13777.5364297195,0.0,1.0
2002-07-24,17.81,17.81,16.51,16.56,8600,7.88537200058862,7.88537200058862,7.30979740200551,7.3319348865664,19424.0677533751,0.0,1.0
2002-07-25,18.2,18.2,17.79,17.85,9400,8.05804438016356,8.05804438016356,7.87651700676427,7.90308198823734,21230.9577769448,0.0,1.0
2002-07-26,17.93,17.93,17.79,17.79,2800,7.93850196353476,7.93850196353476,7.87651700676427,7.87651700676427,6324.1150824942,0.0,1.0
2002-07-29,18.84,18.84,18.33,18.33,16500,8.34140418254294,8.34140418254294,8.11560184002187,8.11560184002187,37267.1067361265,0.0,1.0
2002-07-30,18.0,18.1,17.82,17.91,1300,7.96949444192,8.01376941104178,7.8897994975008,7.9296469697104,2936.19628830088,0.0,1.0
2002-07-31,17.61,17.61,17.5,17.5,9000,7.79682206234507,7.79682206234507,7.74811959631111,7.74811959631111,20327.5127651599,0.0,1.0
2002-08-01,16.99,17.24,16.99,17.24,5100,7.52231725379005,7.63300467659449,7.52231725379005,7.63300467659449,11518.9239002573,0.0,1.0
2002-08-02,17.29,17.34,17.29,17.34,500,7.65514216115538,7.67727964571627,7.65514216115538,7.67727964571627,1129.30626473111,0.0,1.0
2002-08-05,16.61,16.86,16.61,16.85,1600,7.35407237112729,7.46475979393174,7.35407237112729,7.46033229701956,3613.78004713954,0.0,1.0
2002-08-06,16.91,16.91,16.91,16.91,500,7.48689727849263,7.48689727849263,7.48689727849263,7.48689727849263,1129.30626473111,0.0,1.0
2002-08-07,16.95,17.04,16.86,16.86,13600,7.50460726614134,7.54445473835094,7.46475979393174,7.46475979393174,30717.1304006861,0.0,1.0
2002-08-08,17.69,17.69,17.69,17.69,200,7.83224203764249,7.83224203764249,7.83224203764249,7.83224203764249,451.722505892443,0.0,1.0
2002-08-09,17.8,17.8,17.51,17.51,2400,7.88094450367645,7.88094450367645,7.75254709322329,7.75254709322329,5420.67007070931,0.0,1.0
2002-08-12,17.8,17.8,17.8,17.8,0,7.88094450367645,7.88094450367645,7.88094450367645,7.88094450367645,0,0.0,1.0
2002-08-13,17.4,17.41,17.25,17.25,21500,7.70384462718934,7.70827212410151,7.63743217350667,7.63743217350667,48560.1693834376,0.0,1.0
2002-08-14,17.15,17.15,17.15,17.15,1100,7.59315720438489,7.59315720438489,7.59315720438489,7.59315720438489,2484.47378240844,0.0,1.0
2002-08-15,17.69,17.69,17.4,17.4,900,7.83224203764249,7.83224203764249,7.70384462718934,7.70384462718934,2032.75127651599,0.0,1.0
2002-08-16,17.69,17.69,17.69,17.69,0,7.83224203764249,7.83224203764249,7.83224203764249,7.83224203764249,0,0.0,1.0
2002-08-19,17.69,17.69,17.69,17.69,0,7.83224203764249,7.83224203764249,7.83224203764249,7.83224203764249,0,0.0,1.0
2002-08-20,17.9,17.9,17.86,17.86,4900,7.92521947279822,7.92521947279822,7.90750948514951,7.90750948514951,11067.2013943649,0.0,1.0
2002-08-21,18.15,18.21,18.15,18.16,1600,8.03590689560267,8.06247187707574,8.03590689560267,8.04033439251485,3613.78004713954,0.0,1.0
2002-08-22,18.36,18.54,18.21,18.4,4600,8.1288843307584,8.2085792751776,8.06247187707574,8.14659431840711,10389.6176355262,0.0,1.0
2002-08-23,17.96,18.15,17.96,18.12,7400,7.95178445427129,8.03590689560267,7.95178445427129,8.02262440486614,16713.7327180204,0.0,1.0
2002-08-26,18.24,18.38,18.06,18.38,1200,8.07575436781227,8.13773932458276,7.99605942339307,8.13773932458276,2710.33503535466,0.0,1.0
2002-08-27,18.6,18.6,18.46,18.46,2100,8.23514425665067,8.23514425665067,8.17315929988018,8.17315929988018,4743.08631187065,0.0,1.0
2002-08-28,18.09,18.09,18.09,18.09,300,8.0093419141296,8.0093419141296,8.0093419141296,8.0093419141296,677.583758838665,0.0,1.0
2002-08-29,17.99,17.99,17.79,17.79,900,7.96506694500782,7.96506694500782,7.87651700676427,7.87651700676427,2032.75127651599,0.0,1.0
2002-08-30,18.04,18.04,17.55,17.55,18200,7.98720442956871,7.98720442956871,7.770257080872,7.770257080872,41106.7480362123,0.0,1.0
2002-09-03,17.32,17.36,17.3,17.36,300,7.66842465189191,7.68613463954062,7.65956965806756,7.68613463954062,677.583758838665,0.0,1.0
2002-09-04,17.26,17.38,17.26,17.38,2200,7.64185967041885,7.69498963336498,7.64185967041885,7.69498963336498,4968.94756481687,0.0,1.0
2002-09-05,17.11,17.29,17.11,17.2,4800,7.57544721673618,7.65514216115538,7.57544721673618,7.61529468894578,10841.3401414186,0.0,1.0
2002-09-06,17.35,17.36,17.22,17.22,900,7.68170714262845,7.68613463954062,7.62414968277014,7.62414968277014,2032.75127651599,0.0,1.0
2002-09-09,17.06,17.1,17.06,17.1,3100,7.55330973217529,7.571019719824,7.55330973217529,7.571019719824,7001.69884133287,0.0,1.0
2002-09-10,17.43,17.43,17.43,17.43,1700,7.71712711792587,7.71712711792587,7.71712711792587,7.71712711792587,3839.64130008577,0.0,1.0
2002-09-11,17.43,17.43,17.43,17.43,0,7.71712711792587,7.71712711792587,7.71712711792587,7.71712711792587,0,0.0,1.0
2002-09-12,17.43,17.43,17.43,17.43,400,7.71712711792587,7.71712711792587,7.71712711792587,7.71712711792587,903.445011784886,0.0,1.0
2002-09-13,17.43,17.43,17.43,17.43,0,7.71712711792587,7.71712711792587,7.71712711792587,7.71712711792587,0,0.0,1.0
2002-09-16,16.76,16.76,16.76,16.76,3900,7.42048482480996,7.42048482480996,7.42048482480996,7.42048482480996,8808.58886490264,0.0,1.0
2002-09-17,16.74,16.74,16.74,16.74,500,7.4116298309856,7.4116298309856,7.4116298309856,7.4116298309856,1129.30626473111,0.0,1.0
2002-09-18,16.6,16.6,16.4,16.42,1400,7.34964487421511,7.34964487421511,7.26109493597156,7.26994992979591,3162.0575412471,0.0,1.0
2002-09-19,16.2,16.2,16.2,16.2,1200,7.172544997728,7.172544997728,7.172544997728,7.172544997728,2710.33503535466,0.0,1.0
2002-09-20,16.05,16.05,16.0,16.0,3500,7.10613254404534,7.10613254404534,7.08399505948445,7.08399505948445,7905.14385311775,0.0,1.0
2002-09-23,15.5,15.5,15.4,15.4,2400,6.86262021387556,6.86262021387556,6.81834524475378,6.81834524475378,5420.67007070931,0.0,1.0
2002-09-24,14.91,15.11,14.91,15.11,200,6.60139789605707,6.68994783430062,6.60139789605707,6.68994783430062,451.722505892443,0.0,1.0
2002-09-25,15.29,15.29,15.14,15.21,3500,6.76964277871982,6.76964277871982,6.70323032503716,6.7342228034224,7905.14385311776,0.0,1.0
2002-09-26,15.61,15.74,15.61,15.74,2200,6.91132267990951,6.96888013976783,6.91132267990951,6.96888013976783,4968.94756481687,0.0,1.0
2002-09-27,15.26,15.54,15.26,15.54,4700,6.75636028798329,6.88033020152427,6.75636028798329,6.88033020152427,10615.4788884724,0.0,1.0
2002-09-30,15.29,15.29,15.29,15.29,100,6.76964277871982,6.76964277871982,6.76964277871982,6.76964277871982,225.861252946222,0.0,1.0
2002-10-01,15.12,15.12,15.12,15.12,100,6.6943753312128,6.6943753312128,6.6943753312128,6.6943753312128,225.861252946222,0.0,1.0
2002-10-02,15.31,15.65,15.31,15.65,600,6.77849777254418,6.92903266755823,6.77849777254418,6.92903266755823,1355.16751767733,0.0,1.0
2002-10-03,15.65,15.65,15.61,15.61,300,6.92903266755823,6.92903266755823,6.91132267990951,6.91132267990951,677.583758838664,0.0,1.0
2002-10-04,15.35,15.35,15.21,15.21,2800,6.79620776019289,6.79620776019289,6.7342228034224,6.7342228034224,6324.1150824942,0.0,1.0
2002-10-07,15.11,15.21,15.11,15.21,700,6.68994783430062,6.7342228034224,6.68994783430062,6.7342228034224,1581.02877062355,0.0,1.0
2002-10-08,15.39,15.39,15.39,15.39,200,6.8139177478416,6.8139177478416,6.8139177478416,6.8139177478416,451.722505892443,0.0,1.0
2002-10-09,15.39,15.39,15.39,15.39,0,6.8139177478416,6.8139177478416,6.8139177478416,6.8139177478416,0,0.0,1.0
2002-10-10,15.06,15.15,14.71,14.71,1100,6.66781034973974,6.70765782194934,6.51284795781351,6.51284795781351,2484.47378240843,0.0,1.0
2002-10-11,15.56,15.56,15.56,15.56,2700,6.88918519534862,6.88918519534862,6.88918519534862,6.88918519534862,6098.25382954798,0.0,1.0
2002-10-14,15.55,15.55,15.55,15.55,4900,6.88475769843645,6.88475769843645,6.88475769843645,6.88475769843645,11067.2013943648,0.0,1.0
2002-10-15,16.54,16.54,16.11,16.11,600,7.32307989274205,7.32307989274205,7.1326975255184,7.1326975255184,1355.16751767733,0.0,1.0
2002-10-16,16.15,16.15,16.15,16.15,300,7.15040751316711,7.15040751316711,7.15040751316711,7.15040751316711,677.583758838665,0.0,1.0
2002-10-17,16.15,16.15,16.15,16.15,0,7.15040751316711,7.15040751316711,7.15040751316711,7.15040751316711,0,0.0,1.0
2002-10-18,16.54,16.54,16.15,16.15,10100,7.32307989274205,7.32307989274205,7.15040751316711,7.15040751316711,22811.9865475684,0.0,1.0
2002-10-21,16.54,16.54,16.54,16.54,0,7.32307989274205,7.32307989274205,7.32307989274205,7.32307989274205,0,0.0,1.0
2002-10-22,16.94,16.94,16.94,16.94,200,7.50017976922916,7.50017976922916,7.50017976922916,7.50017976922916,451.722505892443,0.0,1.0
2002-10-23,16.65,16.69,16.41,16.48,11200,7.371782358776,7.38949234642471,7.26552243288374,7.29651491126898,25296.4603299768,0.0,1.0
2002-10-24,16.46,16.46,16.46,16.46,500,7.28765991744463,7.28765991744463,7.28765991744463,7.28765991744463,1129.30626473111,0.0,1.0
2002-10-25,16.9,16.91,16.85,16.91,900,7.48246978158045,7.48689727849263,7.46033229701956,7.48689727849263,2032.75127651599,0.0,1.0
2002-10-28,17.18,17.48,17.18,17.48,17600,7.60643969512143,7.73926460248676,7.60643969512143,7.73926460248676,39751.580518535,0.0,1.0
2002-10-29,17.18,17.18,17.18,17.18,0,7.60643969512143,7.60643969512143,7.60643969512143,7.60643969512143,0,0.0,1.0
2002-10-30,17.18,17.18,17.18,17.18,0,7.60643969512143,7.60643969512143,7.60643969512143,7.60643969512143,0,0.0,1.0
2002-10-31,17.1,17.39,17.1,17.39,3400,7.571019719824,7.69941713027716,7.571019719824,7.69941713027716,7679.28260017153,0.0,1.0
2002-11-01,17.54,17.54,17.37,17.4,30300,7.76582958395982,7.76582958395982,7.6905621364528,7.70384462718934,68435.9596427051,0.0,1.0
2002-11-04,18.0,18.2,17.86,17.89,8400,7.96949444192,8.05804438016356,7.90750948514951,7.92079197588605,18972.3452474826,0.0,1.0
2002-11-05,18.24,18.24,18.05,18.05,27100,8.07575436781227,8.07575436781227,7.99163192648089,7.99163192648089,61208.399548426,0.0,1.0
2002-11-06,18.01,18.01,17.89,17.94,400,7.97392193883218,7.97392193883218,7.92079197588605,7.94292946044694,903.445011784886,0.0,1.0
2002-11-07,17.45,17.64,17.45,17.61,700,7.72598211175023,7.8101045530816,7.72598211175023,7.79682206234507,1581.02877062355,0.0,1.0
2002-11-08,17.41,17.59,17.41,17.45,3800,7.70827212410151,7.78796706852071,7.70827212410151,7.72598211175023,8582.72761195642,0.0,1.0
2002-11-11,17.45,17.45,17.45,17.45,1400,7.72598211175023,7.72598211175023,7.72598211175023,7.72598211175023,3162.0575412471,0.0,1.0
2002-11-12,17.7,17.75,17.53,17.54,12300,7.83666953455467,7.85880701911556,7.76140208704765,7.76582958395982,27780.9341123852,0.0,1.0
2002-11-13,17.35,17.35,17.35,17.35,3100,7.68170714262845,7.68170714262845,7.68170714262845,7.68170714262845,7001.69884133286,0.0,1.0
2002-11-14,17.99,18.0,17.85,18.0,61400,7.96506694500782,7.96949444192,7.90308198823734,7.96949444192,138678.80930898,0.0,1.0
2002-11-15,17.87,17.87,17.85,17.85,16200,7.91193698206169,7.91193698206169,7.90308198823734,7.90308198823734,36589.5229772879,0.0,1.0
2002-11-18,18.2,18.4,18.2,18.39,8000,8.05804438016356,8.14659431840711,8.05804438016356,8.14216682149494,18068.9002356977,0.0,1.0
2002-11-19,18.15,18.2,18.01,18.01,20400,8.03590689560267,8.05804438016356,7.97392193883218,7.97392193883218,46075.6956010292,0.0,1.0
2002-11-20,17.87,17.94,17.87,17.94,2200,7.91193698206169,7.94292946044694,7.91193698206169,7.94292946044694,4968.94756481687,0.0,1.0
2002-11-21,18.41,18.41,18.21,18.3,17000,8.15102181531929,8.15102181531929,8.06247187707574,8.10231934928534,38396.4130008577,0.0,1.0
2002-11-22,18.47,18.54,18.36,18.36,1400,8.17758679679236,8.2085792751776,8.1288843307584,8.1288843307584,3162.0575412471,0.0,1.0
2002-11-25,18.68,18.68,18.36,18.36,22800,8.27056423194809,8.27056423194809,8.1288843307584,8.1288843307584,51496.3656717385,0.0,1.0
2002-11-26,18.2,18.55,18.2,18.42,136000,8.05804438016356,8.21300677208978,8.05804438016356,8.15544931223147,307171.304006861,0.0,1.0
2002-11-27,18.85,18.89,18.85,18.88,6800,8.34583167945511,8.36354166710383,8.34583167945511,8.35911417019165,15358.5652003431,0.0,1.0
2002-11-29,18.85,18.85,18.85,18.85,0,8.34583167945511,8.34583167945511,8.34583167945511,8.34583167945511,0,0.0,1.0
2002-12-02,19.19,19.25,19.11,19.11,5400,8.49636657446916,8.52293155594223,8.46094659917174,8.46094659917174,12196.507659096,0.0,1.0
2002-12-03,18.66,18.99,18.66,18.99,11600,8.26170923812374,8.4078166362256,8.26170923812374,8.4078166362256,26199.9053417617,0.0,1.0
2002-12-04,18.7,18.7,18.69,18.69,2600,8.27941922577245,8.27941922577245,8.27499172886027,8.27499172886027,5872.39257660176,0.0,1.0
2002-12-05,18.72,18.72,18.72,18.72,900,8.2882742195968,8.2882742195968,8.2882742195968,8.2882742195968,2032.75127651599,0.0,1.0
2002-12-06,18.3,18.3,18.21,18.21,2200,8.10231934928534,8.10231934928534,8.06247187707574,8.06247187707574,4968.94756481687,0.0,1.0
2002-12-09,18.08,18.24,18.08,18.24,700,8.00491441721742,8.07575436781227,8.00491441721742,8.07575436781227,1581.02877062355,0.0,1.0
2002-12-10,18.15,18.15,18.01,18.01,8800,8.03590689560267,8.03590689560267,7.97392193883218,7.97392193883218,19875.7902592675,0.0,1.0
2002-12-11,18.24,18.29,18.24,18.29,400,8.07575436781227,8.09789185237316,8.07575436781227,8.09789185237316,903.445011784886,0.0,1.0
2002-12-12,18.1,18.1,18.1,18.1,1400,8.01376941104178,8.01376941104178,8.01376941104178,8.01376941104178,3162.0575412471,0.0,1.0
2002-12-13,17.83,17.85,17.8,17.85,6000,7.89422699441298,7.90308198823734,7.88094450367645,7.90308198823734,13551.6751767733,0.0,1.0
2002-12-16,18.5,18.5,17.96,17.96,6700,8.19086928752889,8.19086928752889,7.95178445427129,7.95178445427129,15132.7039473968,0.0,1.0
2002-12-17,18.39,18.39,18.11,18.33,2000,8.14216682149494,8.14216682149494,8.01819690795396,8.11560184002187,4517.22505892443,0.0,1.0
2002-12-18,18.1,18.19,17.91,18.19,13700,8.01376941104178,8.05361688325138,7.9296469697104,8.05361688325138,30942.9916536323,0.0,1.0
2002-12-19,18.03,18.1,18.0,18.03,3000,7.98277693265654,8.01376941104178,7.96949444192,7.98277693265654,6775.83758838664,0.0,1.0
2002-12-20,18.19,18.19,17.92,17.92,3000,8.05361688325138,8.05361688325138,7.93407446662258,7.93407446662258,6775.83758838665,0.0,1.0
2002-12-23,17.85,18.29,17.85,18.29,15800,7.97197384019082,8.16848187882858,7.97197384019082,8.16848187882858,35377.6875907622,0.1556,1.0
2002-12-24,18.25,18.25,18.25,18.25,300,8.15061751167969,8.15061751167969,8.15061751167969,8.15061751167969,671.72824539422,0.0,1.0
2002-12-26,18.25,18.25,18.25,18.25,0,8.15061751167969,8.15061751167969,8.15061751167969,8.15061751167969,0,0.0,1.0
2002-12-27,17.81,17.81,17.81,17.81,200,7.95410947304193,7.95410947304193,7.95410947304193,7.95410947304193,447.818830262813,0.0,1.0
2002-12-30,17.95,17.95,17.61,17.61,7200,8.01663475806304,8.01663475806304,7.8647876372975,7.8647876372975,16121.4778894613,0.0,1.0
2002-12-31,17.71,17.71,17.65,17.71,1600,7.90944855516972,7.90944855516972,7.88265200444639,7.90944855516972,3582.5506421025,0.0,1.0
2003-01-02,17.96,17.96,17.96,17.96,200,8.02110084985026,8.02110084985026,8.02110084985026,8.02110084985026,447.818830262813,0.0,1.0
2003-01-03,17.96,17.96,17.96,17.96,0,8.02110084985026,8.02110084985026,8.02110084985026,8.02110084985026,0,0.0,1.0
2003-01-06,18.55,18.59,18.36,18.36,30100,8.28460026529634,8.30246463244523,8.19974452133913,8.19974452133913,67396.7339545534,0.0,1.0
2003-01-07,18.78,18.84,18.77,18.84,800,8.38732037640245,8.41411692712578,8.38285428461522,8.41411692712578,1791.27532105125,0.0,1.0
2003-01-08,18.88,19.0,18.76,18.89,4400,8.43198129427466,8.48557439572132,8.378388192828,8.43644738606188,9852.01426578189,0.0,1.0
2003-01-09,19.14,19.14,19.14,19.14,500,8.54809968074243,8.54809968074243,8.54809968074243,8.54809968074243,1119.54707565703,0.0,1.0
2003-01-10,19.21,19.23,19.11,19.11,800,8.57936232325298,8.58829450682742,8.53470140538076,8.53470140538076,1791.27532105125,0.0,1.0
2003-01-13,19.59,19.69,19.59,19.69,1400,8.74907381116741,8.79373472903962,8.74907381116741,8.79373472903962,3134.73181183969,0.0,1.0
2003-01-14,19.79,19.79,19.74,19.75,1100,8.83839564691184,8.83839564691184,8.81606518797573,8.82053127976295,2463.00356644547,0.0,1.0
2003-01-15,19.56,19.6,19.56,19.6,1300,8.73567553580574,8.75353990295463,8.73567553580574,8.75353990295463,2910.82239670829,0.0,1.0
2003-01-16,19.75,19.75,19.65,19.69,800,8.82053127976295,8.82053127976295,8.77587036189074,8.79373472903962,1791.27532105125,0.0,1.0
2003-01-17,19.36,19.36,19.36,19.36,200,8.64635370006131,8.64635370006131,8.64635370006131,8.64635370006131,447.818830262813,0.0,1.0
2003-01-21,19.12,19.26,19.11,19.26,13800,8.53916749716798,8.60169278218909,8.53470140538076,8.60169278218909,30899.4992881341,0.0,1.0
2003-01-22,18.85,19.03,18.85,18.91,2600,8.418583018913,8.49897267108299,8.418583018913,8.44537956963633,5821.64479341657,0.0,1.0
2003-01-23,19.25,19.35,19.16,19.35,2400,8.59722669040187,8.64188760827409,8.55703186431687,8.64188760827409,5373.82596315375,0.0,1.0
2003-01-24,19.14,19.14,19.05,19.11,3100,8.54809968074243,8.54809968074243,8.50790485465743,8.53470140538076,6941.1918690736,0.0,1.0
2003-01-27,18.41,18.6,18.3,18.3,7800,8.22207498027524,8.30693072423245,8.1729479706158,8.1729479706158,17464.9343802497,0.0,1.0
2003-01-28,18.5,18.55,18.22,18.22,7700,8.26226980636024,8.28460026529634,8.13721923631803,8.13721923631803,17241.0249651183,0.0,1.0
2003-01-29,18.5,18.55,18.22,18.22,5700,8.26226980636024,8.28460026529634,8.13721923631803,8.13721923631803,12762.8366624902,0.0,1.0
2003-01-30,18.15,18.15,18.15,18.15,5000,8.10595659380747,8.10595659380747,8.10595659380747,8.10595659380747,11195.4707565703,0.0,1.0
2003-01-31,18.25,18.25,18.25,18.25,400,8.15061751167969,8.15061751167969,8.15061751167969,8.15061751167969,895.637660525627,0.0,1.0
2003-02-03,18.31,18.44,18.3,18.3,1800,8.17741406240302,8.23547325563691,8.1729479706158,8.1729479706158,4030.36947236532,0.0,1.0
2003-02-04,18.16,18.39,18.06,18.2,4600,8.1104226855947,8.2131427967008,8.06576176772248,8.12828705274358,10299.8330960447,0.0,1.0
2003-02-05,18.16,18.16,18.16,18.16,0,8.1104226855947,8.1104226855947,8.1104226855947,8.1104226855947,0,0.0,1.0
2003-02-06,18.0,18.0,18.0,18.0,600,8.03896521699915,8.03896521699915,8.03896521699915,8.03896521699915,1343.45649078844,0.0,1.0
2003-02-07,17.95,17.95,17.7,17.7,1600,8.01663475806304,8.01663475806304,7.9049824633825,7.9049824633825,3582.5506421025,0.0,1.0
2003-02-10,17.61,17.71,17.61,17.71,2300,7.8647876372975,7.90944855516972,7.8647876372975,7.90944855516972,5149.91654802235,0.0,1.0
2003-02-11,17.81,18.14,17.81,17.86,3800,7.95410947304193,8.10149050202025,7.95410947304193,7.97643993197804,8508.55777499345,0.0,1.0
2003-02-12,17.68,17.95,17.67,17.95,1100,7.89605027980805,8.01663475806304,7.89158418802083,8.01663475806304,2463.00356644547,0.0,1.0
2003-02-13,17.88,17.89,17.86,17.86,500,7.98537211555249,7.98983820733971,7.97643993197804,7.97643993197804,1119.54707565703,0.0,1.0
2003-02-14,18.41,18.42,17.97,17.97,1905300,8.22207498027524,8.22654107206246,8.02556694163748,8.02556694163748,4266146.08649869,0.0,1.0
2003-02-18,18.84,18.95,18.7,18.94,35700,8.41411692712578,8.46324393678522,8.35159164210467,8.45877784499799,79935.6612019121,0.0,1.0
2003-02-19,18.49,18.75,18.45,18.75,20900,8.25780371457301,8.37392210104078,8.23993934742413,8.37392210104078,46797.067762464,0.0,1.0
2003-02-20,18.54,18.75,18.25,18.75,11300,8.28013417350912,8.37392210104078,8.15061751167969,8.37392210104078,25301.7639098489,0.0,1.0
2003-02-21,18.61,18.64,18.4,18.4,1800,8.31139681601968,8.32479509138134,8.21760888848802,8.21760888848802,4030.36947236532,0.0,1.0
2003-02-24,18.21,18.21,18.11,18.2,9600,8.13275314453081,8.13275314453081,8.08809222665859,8.12828705274358,21495.303852615,0.0,1.0
2003-02-25,18.09,18.09,17.92,17.94,400,8.07916004308414,8.07916004308414,8.00323648270138,8.01216866627582,895.637660525627,0.0,1.0
2003-02-26,17.84,17.84,17.84,17.84,500,7.9675077484036,7.9675077484036,7.9675077484036,7.9675077484036,1119.54707565703,0.0,1.0
2003-02-27,17.96,18.1,17.96,18.1,5100,8.02110084985026,8.08362613487137,8.02110084985026,8.08362613487137,11419.3801717017,0.0,1.0
2003-02-28,18.39,18.39,18.16,18.16,53600,8.2131427967008,8.2131427967008,8.1104226855947,8.1104226855947,120015.446510434,0.0,1.0
2003-03-03,18.54,18.6,18.35,18.6,1400,8.28013417350912,8.30693072423245,8.19527842955191,8.30693072423245,3134.73181183969,0.0,1.0
2003-03-04,18.05,18.05,18.05,18.05,600,8.06129567593526,8.06129567593526,8.06129567593526,8.06129567593526,1343.45649078844,0.0,1.0
2003-03-05,18.34,18.34,18.34,18.34,400,8.19081233776469,8.19081233776469,8.19081233776469,8.19081233776469,895.637660525626,0.0,1.0
2003-03-06,18.01,18.28,18.01,18.28,1000,8.04343130878637,8.16401578704136,8.04343130878637,8.16401578704136,2239.09415131407,0.0,1.0
2003-03-07,17.91,17.91,17.91,17.91,100,7.99877039091415,7.99877039091415,7.99877039091415,7.99877039091415,223.909415131407,0.0,1.0
2003-03-10,17.35,17.56,17.35,17.56,1800,7.74866925082974,7.84245717836139,7.74866925082974,7.84245717836139,4030.36947236532,0.0,1.0
2003-03-11,17.45,17.49,17.36,17.36,9400,7.79333016870195,7.81119453585084,7.75313534261696,7.75313534261696,21047.4850223522,0.0,1.0
2003-03-12,17.08,17.35,16.9,17.35,8100,7.62808477257475,7.74866925082974,7.54769512040476,7.74866925082974,18136.6626256439,0.0,1.0
2003-03-13,17.69,17.69,17.26,17.26,1900,7.90051637159528,7.90051637159528,7.70847442474474,7.70847442474474,4254.27888749672,0.0,1.0
2003-03-14,17.9,17.9,17.71,17.78,20200,7.99430429912693,7.99430429912693,7.90944855516972,7.94071119768027,45229.7018565441,0.0,1.0
2003-03-17,18.66,18.74,17.74,17.84,34500,8.33372727495578,8.36945600925356,7.92284683053138,7.9675077484036,77248.7482203353,0.0,1.0
2003-03-18,18.46,18.5,18.3,18.5,3400,8.24440543921135,8.26226980636024,8.1729479706158,8.26226980636024,7612.92011446782,0.0,1.0
2003-03-19,18.7,18.79,18.6,18.79,5800,8.35159164210467,8.39178646818967,8.30693072423245,8.39178646818967,12986.7460776216,0.0,1.0
2003-03-20,18.65,18.65,18.44,18.6,13100,8.32926118316856,8.32926118316856,8.23547325563691,8.30693072423245,29332.1333822143,0.0,1.0
2003-03-21,18.85,18.85,18.55,18.69,8800,8.418583018913,8.418583018913,8.28460026529634,8.34712555031745,19704.0285315638,0.0,1.0
2003-03-24,18.01,18.3,18.01,18.3,14700,8.04343130878637,8.1729479706158,8.04343130878637,8.1729479706158,32914.6840243168,0.0,1.0
2003-03-25,18.39,18.65,18.35,18.4,31100,8.2131427967008,8.32926118316856,8.19527842955191,8.21760888848802,69635.8281058674,0.0,1.0
2003-03-26,18.6,18.69,18.6,18.69,2600,8.30693072423245,8.34712555031745,8.30693072423245,8.34712555031745,5821.64479341657,0.0,1.0
2003-03-27,18.17,18.17,18.12,18.12,19000,8.11488877738192,8.11488877738192,8.09255831844581,8.09255831844581,42542.7888749672,0.0,1.0
2003-03-28,18.32,18.32,18.17,18.17,702000,8.18188015419024,8.18188015419024,8.11488877738192,8.11488877738192,1571844.09422247,0.0,1.0
2003-03-31,18.12,18.2,17.91,17.95,37800,8.09255831844581,8.12828705274358,7.99877039091415,8.01663475806304,84637.7589196717,0.0,1.0
2003-04-01,18.54,18.55,18.54,18.55,300,8.28013417350912,8.28460026529634,8.28013417350912,8.28460026529634,671.72824539422,0.0,1.0
2003-04-02,19.0,19.06,18.9,18.9,5100,8.48557439572132,8.51237094644465,8.4409134778491,8.4409134778491,11419.3801717017,0.0,1.0
2003-04-03,18.95,19.1,18.91,19.1,13600,8.46324393678522,8.53023531359354,8.44537956963633,8.53023531359354,30451.6804578713,0.0,1.0
2003-04-04,19.37,19.37,19.17,19.17,700,8.65081979184853,8.65081979184853,8.56149795610409,8.56149795610409,1567.36590591985,0.0,1.0
2003-04-07,19.42,19.74,19.41,19.74,22900,8.67315025078464,8.81606518797573,8.66868415899742,8.81606518797573,51275.2560650921,0.0,1.0
2003-04-08,19.42,19.42,19.42,19.42,200,8.67315025078464,8.67315025078464,8.67315025078464,8.67315025078464,447.818830262813,0.0,1.0
2003-04-09,19.68,19.84,19.61,19.65,789700,8.7892686372524,8.86072610584795,8.75800599474185,8.77587036189074,1768212.65129272,0.0,1.0
2003-04-10,19.65,19.89,19.65,19.89,4400,8.77587036189074,8.88305656478406,8.77587036189074,8.88305656478406,9852.01426578188,0.0,1.0
2003-04-11,19.67,19.79,19.67,19.79,4000,8.78480254546518,8.83839564691184,8.78480254546518,8.83839564691184,8956.37660525626,0.0,1.0
2003-04-14,20.12,20.12,19.92,19.94,5100,8.98577667589016,8.98577667589016,8.89645484014573,8.90538702372017,11419.3801717017,0.0,1.0
2003-04-15,20.0,20.21,19.95,20.0,27000,8.9321835744435,9.02597150197515,8.90985311550739,8.9321835744435,60455.5420854798,0.0,1.0
2003-04-16,20.14,20.35,20.14,20.16,4000,8.9947088594646,9.08849678699626,8.9947088594646,9.00364104303905,8956.37660525627,0.0,1.0
2003-04-17,20.55,20.55,20.16,20.16,30400,9.17781862274069,9.17781862274069,9.00364104303905,9.00364104303905,68068.4621999476,0.0,1.0
2003-04-21,20.33,20.49,20.25,20.45,7100,9.07956460342182,9.15102207201736,9.04383586912404,9.13315770486848,15897.5684743299,0.0,1.0
2003-04-22,20.89,20.89,20.26,20.35,43200,9.32966574350623,9.32966574350623,9.04830196091126,9.08849678699626,96728.8673367677,0.0,1.0
2003-04-23,20.65,20.7,20.54,20.63,5200,9.22247954061291,9.24480999954902,9.17335253095347,9.21354735703847,11643.2895868331,0.0,1.0
2003-04-24,20.65,20.65,20.51,20.61,3200,9.22247954061291,9.22247954061291,9.15995425559181,9.20461517346402,7165.10128420501,0.0,1.0
2003-04-25,20.4,20.43,20.3,20.43,2700,9.11082724593237,9.12422552129403,9.06616632806015,9.12422552129403,6045.55420854798,0.0,1.0
2003-04-28,20.79,20.8,20.5,20.5,7700,9.28500482563402,9.28947091742124,9.15548816380459,9.15548816380459,17241.0249651183,0.0,1.0
2003-04-29,20.73,20.83,20.73,20.83,2600,9.25820827491069,9.3028691927829,9.25820827491069,9.3028691927829,5821.64479341657,0.0,1.0
2003-04-30,20.62,20.75,20.59,20.75,4200,9.20908126525125,9.26714045848513,9.19568298988958,9.26714045848513,9404.19543551907,0.0,1.0
2003-05-01,20.65,20.75,20.54,20.75,8700,9.22247954061291,9.26714045848513,9.17335253095347,9.26714045848513,19480.1191164324,0.0,1.0
2003-05-02,20.79,20.8,20.3,20.3,13600,9.28500482563402,9.28947091742124,9.06616632806015,9.06616632806015,30451.6804578713,0.0,1.0
2003-05-05,20.97,20.98,20.82,20.82,6400,9.36539447780401,9.36986056959123,9.29840310099568,9.29840310099568,14330.20256841,0.0,1.0
2003-05-06,21.39,21.4,21.2,21.2,102900,9.55297033286732,9.55743642465454,9.46811458891011,9.46811458891011,230402.788170217,0.0,1.0
2003-05-07,20.73,21.09,20.69,21.09,7900,9.25820827491069,9.41898757925067,9.2403439077618,9.41898757925067,17688.8437953811,0.0,1.0
2003-05-08,20.53,20.7,20.53,20.7,5700,9.16888643916625,9.24480999954902,9.16888643916625,9.24480999954902,12762.8366624902,0.0,1.0
2003-05-09,20.96,20.96,20.65,20.68,103400,9.36092838601679,9.36092838601679,9.22247954061291,9.23587781597458,231522.335245874,0.0,1.0
2003-05-12,21.03,21.05,20.87,20.93,3500,9.39219102852734,9.40112321210178,9.32073355993179,9.34753011065512,7836.82952959923,0.0,1.0
2003-05-13,20.84,20.94,20.79,20.92,3600,9.30733528457013,9.35199620244234,9.28500482563402,9.3430640188679,8060.73894473063,0.0,1.0
2003-05-14,20.69,21.0,20.63,20.86,50500,9.2403439077618,9.37879275316567,9.21354735703847,9.31626746814457,113074.25464136,0.0,1.0
2003-05-15,20.87,20.87,20.87,20.87,1700,9.32073355993179,9.32073355993179,9.32073355993179,9.32073355993179,3806.46005723391,0.0,1.0
2003-05-16,21.22,21.41,21.21,21.21,6000,9.47704677248455,9.56190251644177,9.47258068069733,9.47258068069733,13434.5649078844,0.0,1.0
2003-05-19,20.81,21.15,20.71,21.15,43200,9.29393700920846,9.445784129974,9.24927609133624,9.445784129974,96728.8673367676,0.0,1.0
2003-05-20,20.93,21.0,20.66,20.9,6800,9.34753011065512,9.37879275316567,9.22694563240013,9.33413183529346,15225.8402289356,0.0,1.0
2003-05-21,20.71,20.71,20.55,20.55,2100,9.24927609133624,9.24927609133624,9.17781862274069,9.17781862274069,4702.09771775954,0.0,1.0
2003-05-22,21.0,21.04,20.76,20.76,5200,9.37879275316567,9.39665712031456,9.27160655027235,9.27160655027235,11643.2895868331,0.0,1.0
2003-05-23,21.35,21.35,21.09,21.09,3500,9.53510596571843,9.53510596571843,9.41898757925067,9.41898757925067,7836.82952959923,0.0,1.0
2003-05-27,21.6,21.6,21.37,21.37,6200,9.64675826039898,9.64675826039898,9.54403814929288,9.54403814929288,13882.3837381472,0.0,1.0
2003-05-28,21.64,21.74,21.32,21.32,5600,9.66462262754787,9.70928354542008,9.52170769035677,9.52170769035677,12538.9272473588,0.0,1.0
2003-05-29,21.74,21.93,21.6,21.65,7100,9.70928354542008,9.79413928937729,9.64675826039898,9.66908871933509,15897.5684743299,0.0,1.0
2003-05-30,21.72,21.89,21.7,21.89,30100,9.70035136184564,9.77627492222841,9.69141917827119,9.77627492222841,67396.7339545534,0.0,1.0
2003-06-02,22.0,22.25,21.9,21.93,29000,9.82540193188785,9.93705422656839,9.78074101401563,9.79413928937729,64933.7303881079,0.0,1.0
2003-06-03,21.95,22.0,21.8,21.85,10500,9.80307147295174,9.82540193188785,9.73608009614341,9.75841055507952,23510.4885887977,0.0,1.0
2003-06-04,22.13,22.25,21.99,21.99,48200,9.88346112512173,9.93705422656839,9.82093584010063,9.82093584010063,107924.338093338,0.0,1.0
2003-06-05,22.4,22.4,22.22,22.29,3800,10.0040456033767,10.0040456033767,9.92365595120673,9.95491859371728,8508.55777499346,0.0,1.0
2003-06-06,22.26,22.55,22.26,22.31,14300,9.94152031835561,10.071036980185,9.94152031835561,9.96385077729172,32019.0463637912,0.0,1.0
2003-06-09,22.3,22.4,22.25,22.33,7700,9.9593846855045,10.0040456033767,9.93705422656839,9.97278296086617,17241.0249651183,0.0,1.0
2003-06-10,22.21,22.38,22.21,22.22,2200,9.91918985941951,9.99511341980227,9.91918985941951,9.92365595120673,4926.00713289094,0.0,1.0
2003-06-11,22.71,22.76,22.45,22.45,5800,10.1424944487806,10.1648249077167,10.0263760623128,10.0263760623128,12986.7460776216,0.0,1.0
2003-06-12,22.86,22.97,22.66,22.85,9500,10.2094858255889,10.2586128352484,10.1201639898445,10.2050197338017,21271.3944374837,0.0,1.0
2003-06-13,23.19,23.19,22.95,23.08,3900,10.3568668545672,10.3568668545672,10.2496806516739,10.3077398449078,8732.46719012489,0.0,1.0
2003-06-16,23.44,23.45,23.25,23.31,9900,10.4685191492478,10.472985241035,10.3836634052906,10.4104599560139,22167.0320980092,0.0,1.0
2003-06-17,23.35,23.6,23.31,23.6,8900,10.4283243231628,10.5399766178433,10.4104599560139,10.5399766178433,19927.9379466952,0.0,1.0
2003-06-18,23.2,23.44,23.2,23.43,23500,10.3613329463545,10.4685191492478,10.3613329463545,10.4640530574606,52618.7125558803,0.0,1.0
2003-06-19,23.1,23.1,22.92,23.01,9900,10.3166720284822,10.3166720284822,10.2362823763122,10.2764772023972,22167.0320980093,0.0,1.0
2003-06-20,23.02,23.29,22.96,23.29,31600,10.2809432941845,10.4015277724395,10.2541467434611,10.4015277724395,70755.3751815242,0.0,1.0
2003-06-23,22.61,22.92,22.61,22.76,7700,10.0978335309084,10.2362823763122,10.0978335309084,10.1648249077167,17241.0249651183,0.0,1.0
2003-06-24,22.47,22.69,22.47,22.68,3700,10.0353082458873,10.1335622652061,10.0353082458873,10.1290961734189,8284.64835986202,0.0,1.0
2003-06-25,22.32,22.81,22.32,22.81,35100,9.96831686907894,10.1871553666528,9.96831686907894,10.1871553666528,78592.2047111237,0.0,1.0
2003-06-26,22.64,22.64,22.5,22.5,51700,10.11123180627,10.11123180627,10.0487065212489,10.0487065212489,115761.167622938,0.0,1.0
2003-06-27,22.36,22.64,22.36,22.63,2500,9.98618123622783,10.11123180627,9.98618123622783,10.1067657144828,5597.73537828516,0.0,1.0
2003-06-30,22.35,22.52,22.3,22.51,26800,9.98171514444061,10.0576387048234,9.9593846855045,10.0531726130362,60007.723255217,0.0,1.0
2003-07-01,22.48,22.48,22.2,22.2,13200,10.0397743376745,10.0397743376745,9.91472376763228,9.91472376763228,29556.0427973456,0.0,1.0
2003-07-02,22.54,22.54,22.36,22.36,10200,10.0665708883978,10.0665708883978,9.98618123622783,9.98618123622783,22838.7603434035,0.0,1.0
2003-07-03,22.3,22.3,22.1,22.1,31300,9.9593846855045,9.9593846855045,9.87006284976007,9.87006284976007,70083.6469361303,0.0,1.0
2003-07-07,22.53,22.59,22.3,22.3,60800,10.0621047966106,10.0889013473339,9.9593846855045,9.9593846855045,136136.924399895,0.0,1.0
2003-07-08,22.5,22.53,22.41,22.41,5300,10.0487065212489,10.0621047966106,10.0085116951639,10.0085116951639,11867.1990019646,0.0,1.0
2003-07-09,22.5,22.5,22.3,22.49,6700,10.0487065212489,10.0487065212489,9.9593846855045,10.0442404294617,15001.9308138043,0.0,1.0
2003-07-10,22.11,22.32,22.08,22.28,7800,9.87452894154729,9.96831686907894,9.86113066618562,9.95045250193006,17464.9343802497,0.0,1.0
2003-07-11,22.54,22.55,22.35,22.35,24700,10.0665708883978,10.071036980185,9.98171514444061,9.98171514444061,55305.6255374575,0.0,1.0
2003-07-14,22.61,22.88,22.61,22.79,23800,10.0978335309084,10.2184180091634,10.0978335309084,10.1782231830784,53290.4408012746,0.0,1.0
2003-07-15,22.39,22.93,22.39,22.93,10400,9.9995795115895,10.2407484680995,9.9995795115895,10.2407484680995,23286.5791736663,0.0,1.0
2003-07-16,22.23,22.29,22.17,22.29,1400,9.92812204299395,9.95491859371728,9.90132549227062,9.95491859371728,3134.73181183969,0.0,1.0
2003-07-17,22.14,22.22,22.13,22.18,10900,9.88792721690895,9.92365595120673,9.88346112512173,9.90579158405784,24406.1262493233,0.0,1.0
2003-07-18,22.3,22.46,22.2,22.2,6400,9.9593846855045,10.0308421541,9.91472376763228,9.91472376763228,14330.20256841,0.0,1.0
2003-07-21,22.14,22.19,22.14,22.19,6000,9.88792721690895,9.91025767584506,9.88792721690895,9.91025767584506,13434.5649078844,0.0,1.0
2003-07-22,22.4,22.5,22.21,22.29,30700,10.0040456033767,10.0487065212489,9.91918985941951,9.95491859371728,68740.1904453419,0.0,1.0
2003-07-23,22.54,22.59,22.54,22.59,2800,10.0665708883978,10.0889013473339,10.0665708883978,10.0889013473339,6269.4636236794,0.0,1.0
2003-07-24,22.6,23.04,22.6,22.77,14900,10.0933674391212,10.2898754777589,10.0933674391212,10.1692909995039,33362.5028545794,0.0,1.0
2003-07-25,23.09,23.09,22.77,22.81,4800,10.312205936695,10.312205936695,10.1692909995039,10.1871553666528,10747.6519263075,0.0,1.0
2003-07-28,23.04,23.04,22.86,22.87,2200,10.2898754777589,10.2898754777589,10.2094858255889,10.2139519173761,4926.00713289095,0.0,1.0
2003-07-29,22.64,22.94,22.62,22.79,5800,10.11123180627,10.2452145598867,10.1022996226956,10.1782231830784,12986.7460776216,0.0,1.0
2003-07-30,22.74,22.84,22.61,22.71,53700,10.1558927241423,10.2005536420145,10.0978335309084,10.1424944487806,120239.355925565,0.0,1.0
2003-07-31,22.74,22.82,22.71,22.77,6000,10.1558927241423,10.19162145844,10.1424944487806,10.1692909995039,13434.5649078843,0.0,1.0
2003-08-01,22.69,22.69,22.52,22.52,5300,10.1335622652061,10.1335622652061,10.0576387048234,10.0576387048234,11867.1990019646,0.0,1.0
2003-08-04,22.72,22.72,22.57,22.7,2600,10.1469605405678,10.1469605405678,10.0799691637595,10.1380283569934,5821.64479341658,0.0,1.0
2003-08-05,22.68,22.82,22.62,22.62,700,10.1290961734189,10.19162145844,10.1022996226956,10.1022996226956,1567.36590591985,0.0,1.0
2003-08-06,22.69,22.7,22.46,22.46,3900,10.1335622652061,10.1380283569934,10.0308421541,10.0308421541,8732.4671901249,0.0,1.0
2003-08-07,22.56,22.56,22.41,22.41,600,10.0755030719723,10.0755030719723,10.0085116951639,10.0085116951639,1343.45649078843,0.0,1.0
2003-08-08,22.4,22.57,22.4,22.57,1600,10.0040456033767,10.0799691637595,10.0040456033767,10.0799691637595,3582.55064210251,0.0,1.0
2003-08-11,22.68,22.68,22.5,22.63,3100,10.1290961734189,10.1290961734189,10.0487065212489,10.1067657144828,6941.19186907362,0.0,1.0
2003-08-12,22.67,22.73,22.67,22.72,800,10.1246300816317,10.151426632355,10.1246300816317,10.1469605405678,1791.27532105125,0.0,1.0
2003-08-13,22.64,22.65,22.46,22.46,4700,10.11123180627,10.1156978980573,10.0308421541,10.0308421541,10523.7425111761,0.0,1.0
2003-08-14,22.93,22.95,22.63,22.63,15600,10.2407484680995,10.2496806516739,10.1067657144828,10.1067657144828,34929.8687604993,0.0,1.0
2003-08-15,22.75,22.75,22.75,22.75,100,10.1603588159295,10.1603588159295,10.1603588159295,10.1603588159295,223.909415131406,0.0,1.0
2003-08-18,22.9,22.94,22.86,22.94,64300,10.2273501927378,10.2452145598867,10.2094858255889,10.2452145598867,143973.753929494,0.0,1.0
2003-08-19,22.95,22.98,22.8,22.88,20100,10.2496806516739,10.2630789270356,10.1826892748656,10.2184180091634,45005.7924414128,0.0,1.0
2003-08-20,22.94,22.94,22.83,22.94,30700,10.2452145598867,10.2452145598867,10.1960875502273,10.2452145598867,68740.1904453418,0.0,1.0
2003-08-21,22.54,22.75,22.54,22.75,12000,10.0665708883978,10.1603588159295,10.0665708883978,10.1603588159295,26869.1298157688,0.0,1.0
2003-08-22,22.59,22.64,22.4,22.64,45600,10.0889013473339,10.11123180627,10.0040456033767,10.11123180627,102102.693299922,0.0,1.0
2003-08-25,22.4,22.52,22.26,22.42,4700,10.0040456033767,10.0576387048234,9.94152031835561,10.0129777869512,10523.7425111761,0.0,1.0
2003-08-26,22.48,22.48,22.21,22.39,2300,10.0397743376745,10.0397743376745,9.91918985941951,9.9995795115895,5149.91654802235,0.0,1.0
2003-08-27,22.21,22.39,22.16,22.39,4300,9.91918985941951,9.9995795115895,9.8968594004834,9.9995795115895,9628.10485065048,0.0,1.0
2003-08-28,22.31,22.39,22.23,22.39,3800,9.96385077729172,9.9995795115895,9.92812204299395,9.9995795115895,8508.55777499345,0.0,1.0
2003-08-29,22.54,22.54,22.21,22.21,6300,10.0665708883978,10.0665708883978,9.91918985941951,9.91918985941951,14106.2931532786,0.0,1.0
2003-09-02,22.54,22.55,22.26,22.31,18300,10.0665708883978,10.071036980185,9.94152031835561,9.96385077729172,40975.4229690475,0.0,1.0
2003-09-03,22.75,22.8,22.54,22.65,10200,10.1603588159295,10.1826892748656,10.0665708883978,10.1156978980573,22838.7603434034,0.0,1.0
2003-09-04,22.76,22.76,22.61,22.65,9400,10.1648249077167,10.1648249077167,10.0978335309084,10.1156978980573,21047.4850223522,0.0,1.0
2003-09-05,22.91,22.96,22.8,22.89,2800,10.231816284525,10.2541467434611,10.1826892748656,10.2228841009506,6269.4636236794,0.0,1.0
2003-09-08,23.3,23.3,22.92,22.92,11500,10.4059938642267,10.4059938642267,10.2362823763122,10.2362823763122,25749.5827401117,0.0,1.0
2003-09-09,23.25,23.25,23.07,23.07,3300,10.3836634052906,10.3836634052906,10.3032737531206,10.3032737531206,7389.01069933639,0.0,1.0
2003-09-10,22.89,22.89,22.7,22.87,294500,10.2228841009506,10.2228841009506,10.1380283569934,10.2139519173761,659413.227561991,0.0,1.0
2003-09-11,22.89,22.89,22.73,22.89,2800,10.2228841009506,10.2228841009506,10.151426632355,10.2228841009506,6269.46362367937,0.0,1.0
2003-09-12,22.81,22.89,22.81,22.85,16000,10.1871553666528,10.2228841009506,10.1871553666528,10.2050197338017,35825.5064210251,0.0,1.0
2003-09-15,22.89,22.9,22.89,22.89,14200,10.2228841009506,10.2273501927378,10.2228841009506,10.2228841009506,31795.1369486597,0.0,1.0
2003-09-16,23.04,23.04,22.75,22.75,38100,10.2898754777589,10.2898754777589,10.1603588159295,10.1603588159295,85309.487165066,0.0,1.0
2003-09-17,23.09,23.19,23.0,23.08,29800,10.312205936695,10.3568668545672,10.27201111061,10.3077398449078,66725.0057091593,0.0,1.0
2003-09-18,23.31,23.39,23.15,23.34,3500,10.4104599560139,10.4461886903117,10.3390024874183,10.4238582313756,7836.82952959923,0.0,1.0
2003-09-19,23.19,23.2,23.07,23.2,22400,10.3568668545672,10.3613329463545,10.3032737531206,10.3613329463545,50155.7089894352,0.0,1.0
2003-09-22,22.95,22.95,22.8,22.9,3100,10.2496806516739,10.2496806516739,10.1826892748656,10.2273501927378,6941.19186907361,0.0,1.0
2003-09-23,23.04,23.04,23.04,23.04,500,10.2898754777589,10.2898754777589,10.2898754777589,10.2898754777589,1119.54707565703,0.0,1.0
2003-09-24,22.65,22.76,22.5,22.76,65700,10.1156978980573,10.1648249077167,10.0487065212489,10.1648249077167,147108.485741334,0.0,1.0
2003-09-25,22.6,22.6,22.6,22.6,200,10.0933674391212,10.0933674391212,10.0933674391212,10.0933674391212,447.818830262811,0.0,1.0
2003-09-26,22.38,22.64,22.38,22.64,2600,9.99511341980227,10.11123180627,9.99511341980227,10.11123180627,5821.64479341657,0.0,1.0
2003-09-29,22.65,22.65,22.45,22.53,4700,10.1156978980573,10.1156978980573,10.0263760623128,10.0621047966106,10523.7425111761,0.0,1.0
2003-09-30,22.41,22.6,22.35,22.6,8000,10.0085116951639,10.0933674391212,9.98171514444061,10.0933674391212,17912.7532105126,0.0,1.0
2003-10-01,23.05,23.05,22.46,22.46,46900,10.2943415695461,10.2943415695461,10.0308421541,10.0308421541,105013.51569663,0.0,1.0
2003-10-02,22.57,22.8,22.57,22.65,17000,10.0799691637595,10.1826892748656,10.0799691637595,10.1156978980573,38064.6005723391,0.0,1.0
2003-10-03,22.96,23.11,22.79,22.95,78700,10.2541467434611,10.3211381202695,10.1782231830784,10.2496806516739,176216.709708418,0.0,1.0
2003-10-06,23.34,23.35,23.12,23.12,2800,10.4238582313756,10.4283243231628,10.3256042120567,10.3256042120567,6269.46362367936,0.0,1.0
2003-10-07,23.42,23.42,23.15,23.2,48700,10.4595869656733,10.4595869656733,10.3390024874183,10.3613329463545,109043.885168995,0.0,1.0
2003-10-08,23.45,23.52,23.31,23.31,5200,10.472985241035,10.5042478835456,10.4104599560139,10.4104599560139,11643.2895868331,0.0,1.0
2003-10-09,23.56,23.63,23.55,23.62,2800,10.5221122506944,10.553374893205,10.5176461589072,10.5489088014178,6269.46362367941,0.0,1.0
2003-10-10,23.77,23.78,23.6,23.69,7300,10.6159001782261,10.6203662700133,10.5399766178433,10.5801714439283,16345.3873045927,0.0,1.0
2003-10-13,23.71,23.8,23.71,23.8,16600,10.5891036275028,10.6292984535878,10.5891036275028,10.6292984535878,37168.9629118134,0.0,1.0
2003-10-14,23.84,23.85,23.43,23.59,11700,10.6471628207366,10.6516289125239,10.4640530574606,10.5355105260561,26197.4015703747,0.0,1.0
2003-10-15,23.57,23.57,23.5,23.56,32000,10.5265783424817,10.5265783424817,10.4953156999711,10.5221122506944,71651.0128420498,0.0,1.0
2003-10-16,23.6,23.6,23.41,23.41,3100,10.5399766178433,10.5399766178433,10.4551208738861,10.4551208738861,6941.19186907362,0.0,1.0
2003-10-17,23.32,23.49,23.32,23.49,1600,10.4149260478011,10.4908496081839,10.4149260478011,10.4908496081839,3582.55064210251,0.0,1.0
2003-10-20,23.45,23.54,23.4,23.44,1700,10.472985241035,10.51318006712,10.4506547820989,10.4685191492478,3806.46005723391,0.0,1.0
2003-10-21,23.5,23.5,23.5,23.5,200,10.4953156999711,10.4953156999711,10.4953156999711,10.4953156999711,447.818830262814,0.0,1.0
2003-10-22,23.49,23.49,23.44,23.44,13600,10.4908496081839,10.4908496081839,10.4685191492478,10.4685191492478,30451.6804578713,0.0,1.0
2003-10-23,23.27,23.29,23.11,23.11,2800,10.392595588865,10.4015277724395,10.3211381202695,10.3211381202695,6269.46362367939,0.0,1.0
2003-10-24,23.33,23.33,23.33,23.33,100,10.4193921395883,10.4193921395883,10.4193921395883,10.4193921395883,223.909415131407,0.0,1.0
2003-10-27,23.4,23.59,23.4,23.54,2900,10.4506547820989,10.5355105260561,10.4506547820989,10.51318006712,6493.37303881079,0.0,1.0
2003-10-28,23.55,23.55,23.41,23.41,1900,10.5176461589072,10.5176461589072,10.4551208738861,10.4551208738861,4254.27888749673,0.0,1.0
2003-10-29,23.55,23.55,23.55,23.55,0,10.5176461589072,10.5176461589072,10.5176461589072,10.5176461589072,0,0.0,1.0
2003-10-30,23.82,24.0,23.82,23.99,7600,10.6382306371622,10.7186202893322,10.6382306371622,10.714154197545,17017.1155499869,0.0,1.0
2003-10-31,23.7,23.84,23.56,23.67,52500,10.5846375357155,10.6471628207366,10.5221122506944,10.5712392603539,117552.442943989,0.0,1.0
2003-11-03,23.81,24.0,23.75,24.0,4500,10.633764545375,10.7186202893322,10.6069679946517,10.7186202893322,10075.9236809133,0.0,1.0
2003-11-04,23.71,23.85,23.67,23.67,2400,10.5891036275028,10.6516289125239,10.5712392603539,10.5712392603539,5373.82596315374,0.0,1.0
2003-11-05,23.77,23.84,23.56,23.6,2100,10.6159001782261,10.6471628207366,10.5221122506944,10.5399766178433,4702.09771775954,0.0,1.0
2003-11-06,23.83,23.85,23.8,23.85,24800,10.6426967289494,10.6516289125239,10.6292984535878,10.6516289125239,55529.534952589,0.0,1.0
2003-11-07,24.05,24.1,23.84,23.89,12100,10.7409507482683,10.7632812072044,10.6471628207366,10.6694932796728,27093.0392309002,0.0,1.0
2003-11-10,23.99,24.1,23.81,24.1,26400,10.714154197545,10.7632812072044,10.633764545375,10.7632812072044,59112.0855946912,0.0,1.0
2003-11-11,23.81,23.84,23.8,23.8,900,10.633764545375,10.6471628207366,10.6292984535878,10.6292984535878,2015.18473618266,0.0,1.0
2003-11-12,24.5,24.5,24.44,24.44,4300,10.9419248786933,10.9419248786933,10.91512832797,10.91512832797,9628.10485065047,0.0,1.0
2003-11-13,24.41,24.5,24.38,24.5,9700,10.9017300526083,10.9419248786933,10.8883317772466,10.9419248786933,21719.2132677464,0.0,1.0
2003-11-14,24.75,24.75,24.51,24.51,16600,11.0535771733738,11.0535771733738,10.9463909704805,10.9463909704805,37168.9629118136,0.0,1.0
2003-11-17,24.06,24.44,24.06,24.44,30000,10.7454168400555,10.91512832797,10.7454168400555,10.91512832797,67172.8245394221,0.0,1.0
2003-11-18,24.39,24.45,24.19,24.19,1900,10.8927978690338,10.9195944197572,10.8034760332894,10.8034760332894,4254.27888749674,0.0,1.0
2003-11-19,24.53,24.53,24.21,24.21,1000,10.955323154055,10.955323154055,10.8124082168639,10.8124082168639,2239.09415131406,0.0,1.0
2003-11-20,24.43,24.43,24.26,24.43,2800,10.9106622361827,10.9106622361827,10.8347386758,10.9106622361827,6269.4636236794,0.0,1.0
2003-11-21,24.5,24.5,24.29,24.5,10600,10.9419248786933,10.9419248786933,10.8481369511616,10.9419248786933,23734.3980039291,0.0,1.0
2003-11-24,24.59,24.6,24.41,24.6,38800,10.9821197047783,10.9865857965655,10.9017300526083,10.9865857965655,86876.8530709856,0.0,1.0
2003-11-25,24.69,24.7,24.69,24.7,10200,11.0267806226505,11.0312467144377,11.0267806226505,11.0312467144377,22838.7603434035,0.0,1.0
2003-11-26,24.66,24.85,24.6,24.6,6600,11.0133823472888,11.098238091246,10.9865857965655,10.9865857965655,14778.0213986729,0.0,1.0
2003-11-28,25.0,25.04,24.85,24.85,44000,11.1652294680544,11.1830938352033,11.098238091246,11.098238091246,98520.1426578186,0.0,1.0
2003-12-01,25.45,25.45,24.8,25.32,17200,11.3662035984794,11.3662035984794,11.0759076323099,11.3081444052455,38512.4194026018,0.0,1.0
2003-12-02,25.6,25.63,25.34,25.34,11400,11.4331949752877,11.4465932506493,11.3170765888199,11.3170765888199,25525.6733249803,0.0,1.0
2003-12-03,25.72,25.8,25.57,25.75,28900,11.4867880767343,11.5225168110321,11.419796699926,11.500186352096,64709.8209729767,0.0,1.0
2003-12-04,25.48,25.68,25.48,25.68,2400,11.379601873841,11.4689237095855,11.379601873841,11.4689237095855,5373.82596315376,0.0,1.0
2003-12-05,25.66,25.73,25.46,25.63,3400,11.459991526011,11.4912541685216,11.3706696902666,11.4465932506493,7612.92011446783,0.0,1.0
2003-12-08,25.73,25.8,25.72,25.78,3500,11.4912541685216,11.5225168110321,11.4867880767343,11.5135846274577,7836.8295295992,0.0,1.0
2003-12-09,25.94,26.2,25.94,26.2,22300,11.5850420960532,11.701160482521,11.5850420960532,11.701160482521,49931.7995743037,0.0,1.0
2003-12-10,25.88,26.04,25.85,25.99,7500,11.5582455453299,11.6297030139254,11.5448472699682,11.6073725549893,16793.2061348555,0.0,1.0
2003-12-11,26.22,26.23,25.7,25.85,8500,11.7100926660954,11.7145587578826,11.4778558931599,11.5448472699682,19032.3002861696,0.0,1.0
2003-12-12,26.39,26.39,26.2,26.25,17000,11.7860162264782,11.7860162264782,11.701160482521,11.7234909414571,38064.6005723391,0.0,1.0
2003-12-15,26.45,26.65,26.21,26.65,23800,11.8128127772015,11.902134612946,11.7056265743082,11.902134612946,53290.4408012749,0.0,1.0
2003-12-16,26.72,26.72,26.4,26.6,18500,11.9333972554565,11.9333972554565,11.7904823182654,11.8798041540099,41423.2417993103,0.0,1.0
2003-12-17,26.78,26.82,26.67,26.77,23400,11.9601938061798,11.9780581733287,11.9110667965204,11.9557277143926,52394.8031407493,0.0,1.0
2003-12-18,27.26,27.28,26.76,26.76,76200,12.1745662119665,12.1834983955409,11.9512616226054,11.9512616226054,170618.974330132,0.0,1.0
2003-12-19,27.13,27.2,26.91,27.15,17400,12.1165070187326,12.1477696612432,12.0182529994137,12.125439202307,38960.2382328648,0.0,1.0
2003-12-22,26.95,27.04,26.85,27.0,19000,12.1563892183925,12.1969856944465,12.1112820227769,12.1789428162003,42121.8826413746,0.2693,1.0
2003-12-23,27.07,27.16,26.85,26.88,20200,12.2105178531312,12.2511143291852,12.1112820227769,12.1248141814616,44782.212071356,0.0,1.0
2003-12-24,27.21,27.36,27.05,27.05,14800,12.2736679269929,12.3413287204163,12.2014964140081,12.2014964140081,32810.7296364393,0.0,1.0
2003-12-26,27.39,27.39,27.3,27.35,10600,12.3548608791009,12.3548608791009,12.3142644030469,12.3368180008547,23499.5766315038,0.0,1.0
2003-12-29,27.7,27.74,27.5,27.5,65400,12.4946931855092,12.5127360637554,12.4044787942781,12.4044787942781,144987.953933994,0.0,1.0
2003-12-30,27.48,27.7,27.4,27.65,39600,12.3954573551549,12.4946931855092,12.3593715986625,12.4721395877014,87790.8711893916,0.0,1.0
2003-12-31,27.6,27.75,27.59,27.75,12900,12.4495859898936,12.5172467833169,12.4450752703321,12.5172467833169,28598.5413723017,0.0,1.0
2004-01-02,28.16,28.4,28.02,28.19,58200,12.7021862853407,12.8104435548181,12.639036211479,12.7157184440254,129025.977354106,0.0,1.0
2004-01-05,28.7,28.95,28.4,28.47,32700,12.9457651416647,13.0585331307036,12.8104435548181,12.842018591749,72493.9769669975,0.0,1.0
2004-01-06,28.79,28.9,28.72,28.9,26700,12.9863616177187,13.0359795328958,12.9547865807878,13.0359795328958,59192.3298170897,0.0,1.0
2004-01-07,28.62,28.79,28.5,28.79,43300,12.9096793851723,12.9863616177187,12.8555507504336,12.9863616177187,95993.553598501,0.0,1.0
2004-01-08,28.99,29.05,28.76,29.05,87200,13.0765760089498,13.1036403263192,12.9728294590341,13.1036403263192,193317.271911994,0.0,1.0
2004-01-09,28.95,29.17,28.85,29.05,81600,13.0585331307036,13.1577689610579,13.0134259350881,13.1036403263192,180902.401238746,0.0,1.0
2004-01-12,29.09,29.16,28.81,28.95,42200,13.1216832045654,13.1532582414963,12.9953830568418,13.0585331307036,93554.9182876846,0.0,1.0
2004-01-13,28.99,29.26,28.72,29.25,35600,13.0765760089498,13.1983654371119,12.9547865807878,13.1938547175503,78923.1064227864,0.0,1.0
2004-01-14,28.95,29.0,28.75,28.75,4000,13.0585331307036,13.0810867285114,12.9683187394725,12.9683187394725,8867.76476660519,0.0,1.0
2004-01-15,28.75,28.85,28.57,28.85,28400,12.9683187394725,13.0134259350881,12.8871257873645,13.0134259350881,62961.1298428968,0.0,1.0
2004-01-16,28.3,28.43,28.02,28.42,60200,12.7653363592025,12.8239757135027,12.639036211479,12.8194649939412,133459.859737408,0.0,1.0
2004-01-20,28.82,28.82,28.55,28.55,18000,12.9998937764034,12.9998937764034,12.8781043482414,12.8781043482414,39904.9414497233,0.0,1.0
2004-01-21,29.27,29.28,28.73,28.95,21300,13.2028761566734,13.207386876235,12.9592973003494,13.0585331307036,47220.8473821726,0.0,1.0
2004-01-22,29.36,29.65,29.26,29.45,31800,13.2434726327274,13.3742835000125,13.1983654371119,13.2840691087814,70498.7298945112,0.0,1.0
2004-01-23,28.97,29.5,28.97,29.5,19400,13.0675545698267,13.3066227065892,13.0675545698267,13.3066227065892,43008.6591180352,0.0,1.0
2004-01-26,28.77,29.1,28.69,29.1,16000,12.9773401785956,13.126193924127,12.9412544221032,13.126193924127,35471.0590664208,0.0,1.0
2004-01-27,28.96,29.23,28.96,29.23,7600,13.0630438502652,13.1848332784272,13.0630438502652,13.1848332784272,16848.7530565498,0.0,1.0
2004-01-28,28.8,29.29,28.8,29.15,3100,12.9908723372803,13.2118975957965,12.9908723372803,13.1487475219347,6872.51769411901,0.0,1.0
2004-01-29,28.42,28.62,28.03,28.6,63000,12.8194649939412,12.9096793851723,12.6435469310405,12.9006579460492,139667.295074031,0.0,1.0
2004-01-30,28.18,28.43,27.98,28.0,60300,12.7112077244638,12.8239757135027,12.6209933332327,12.6300147723558,133681.553856573,0.0,1.0
2004-02-02,28.14,28.43,28.04,28.3,89300,12.6931648462176,12.8239757135027,12.6480576506021,12.7653363592025,197972.848414461,0.0,1.0
2004-02-03,28.43,28.64,28.24,28.24,29400,12.8239757135027,12.9187008242954,12.7382720418332,12.7382720418332,65178.0710345482,0.0,1.0
2004-02-04,28.25,28.4,28.2,28.4,23700,12.7427827613947,12.8104435548181,12.720229163587,12.8104435548181,52541.5062421358,0.0,1.0
2004-02-05,28.6,28.79,28.45,28.55,13500,12.9006579460492,12.9863616177187,12.8329971526258,12.8781043482414,29928.7060872924,0.0,1.0
2004-02-06,29.09,29.25,28.9,28.9,20100,13.1216832045654,13.1938547175503,13.0359795328958,13.0359795328958,44560.517952191,0.0,1.0
2004-02-09,29.42,29.52,29.0,29.0,18300,13.2705369500967,13.3156441457123,13.0810867285114,13.0810867285114,40570.0238072188,0.0,1.0
2004-02-10,29.75,29.86,29.56,29.7,36400,13.4193906956281,13.4690086108052,13.3336870239585,13.3968370978203,80696.659376107,0.0,1.0
2004-02-11,30.28,30.28,29.57,29.75,49500,13.6584588323905,13.6584588323905,13.3381977435201,13.4193906956281,109738.588986739,0.0,1.0
2004-02-12,30.28,30.3,30.15,30.15,45200,13.6584588323905,13.6674802715136,13.5998194780903,13.5998194780903,100205.741862639,0.0,1.0
2004-02-13,29.91,30.33,29.79,30.32,32500,13.491562208613,13.6810124301983,13.4374335738743,13.6765017106368,72050.5887286669,0.0,1.0
2004-02-17,30.3,30.48,30.21,30.47,16400,13.6674802715136,13.7486732236216,13.6268837954596,13.7441625040601,36357.8355430813,0.0,1.0
2004-02-18,30.19,30.45,30.04,30.45,11800,13.6178623563365,13.735141064937,13.5502015629132,13.735141064937,26159.9060614853,0.0,1.0
2004-02-19,30.2,30.37,30.15,30.19,12900,13.6223730758981,13.6990553084445,13.5998194780903,13.6178623563365,28598.5413723017,0.0,1.0
2004-02-20,29.49,30.04,29.42,30.04,27800,13.3021119870276,13.5502015629132,13.2705369500967,13.5502015629132,61630.9651279061,0.0,1.0
2004-02-23,29.51,29.67,29.43,29.5,29500,13.3111334261507,13.3833049391356,13.2750476696583,13.3066227065892,65399.7651537134,0.0,1.0
2004-02-24,29.51,29.68,29.17,29.33,50300,13.3111334261507,13.3878156586972,13.1577689610579,13.2299404740427,111512.14194006,0.0,1.0
2004-02-25,29.35,29.5,29.18,29.5,13400,13.2389619131659,13.3066227065892,13.1622796806194,13.3066227065892,29707.0119681272,0.0,1.0
2004-02-26,28.92,29.09,28.8,28.8,15800,13.045000972019,13.1216832045654,12.9908723372803,12.9908723372803,35027.6708280903,0.0,1.0
2004-02-27,29.43,29.44,29.15,29.15,8900,13.2750476696583,13.2795583892199,13.1487475219347,13.1487475219347,19730.7766056965,0.0,1.0
2004-03-01,29.67,29.68,29.41,29.65,43200,13.3833049391356,13.3878156586972,13.2660262305352,13.3742835000125,95771.8594793361,0.0,1.0
2004-03-02,29.08,29.58,28.89,29.58,10900,13.1171724850039,13.3427084630816,13.0314688133343,13.3427084630816,24164.658988999,0.0,1.0
2004-03-03,28.85,28.85,28.53,28.65,34200,13.0134259350881,13.0134259350881,12.8690829091183,12.923211543857,75819.3887544741,0.0,1.0
2004-03-04,29.07,29.12,28.84,29.0,6500,13.1126617654423,13.1352153632501,13.0089152155265,13.0810867285114,14410.1177457334,0.0,1.0
2004-03-05,29.57,29.6,29.22,29.22,6400,13.3381977435201,13.3517299022047,13.1803225588656,13.1803225588656,14188.4236265683,0.0,1.0
2004-03-08,29.42,29.6,29.4,29.56,22700,13.2705369500967,13.3517299022047,13.2615155109736,13.3336870239585,50324.5650504845,0.0,1.0
2004-03-09,28.98,29.4,28.98,29.4,2600,13.0720652893883,13.2615155109736,13.0720652893883,13.2615155109736,5764.04709829336,0.0,1.0
2004-03-10,28.74,28.95,28.7,28.88,116900,12.963808019911,13.0585331307036,12.9457651416647,13.0269580937727,259160.425304035,0.0,1.0
2004-03-11,28.2,28.58,28.15,28.15,44900,12.720229163587,12.8916365069261,12.6976755657792,12.6976755657792,99540.6595051427,0.0,1.0
2004-03-12,28.04,28.14,27.88,27.9,64500,12.6480576506021,12.6931648462176,12.5758861376172,12.5849075767403,142992.706861508,0.0,1.0
2004-03-15,26.74,27.19,26.61,27.0,289700,12.0616641075998,12.2646464878698,12.0030247532996,12.1789428162003,642247.863221381,0.0,1.0
2004-03-16,27.26,27.6,27.06,27.43,111600,12.2962215248007,12.4495859898936,12.2060071335696,12.3729037573472,247410.636988285,0.0,1.0
2004-03-17,27.88,27.88,27.57,27.59,98400,12.5758861376172,12.5758861376172,12.4360538312089,12.4450752703321,218147.013258487,0.0,1.0
2004-03-18,27.82,27.82,27.5,27.6,44900,12.5488218202478,12.5488218202478,12.4044787942781,12.4495859898936,99540.6595051434,0.0,1.0
2004-03-19,27.27,27.64,27.27,27.6,38900,12.3007322443623,12.4676288681398,12.3007322443623,12.4495859898936,86239.0123552352,0.0,1.0
2004-03-22,26.99,27.24,26.95,27.1,47900,12.1744320966387,12.2872000856776,12.1563892183925,12.2240500118158,106191.483080097,0.0,1.0
2004-03-23,27.32,27.4,27.15,27.28,19200,12.3232858421701,12.3593715986625,12.2466036096236,12.3052429639238,42565.2708797047,0.0,1.0
2004-03-24,26.77,27.13,26.74,27.13,137200,12.0751962662845,12.2375821705005,12.0616641075998,12.2375821705005,304164.331494557,0.0,1.0
2004-03-25,27.49,27.5,27.23,27.32,6100,12.3999680747165,12.4044787942781,12.2826893661161,12.3232858421701,13523.3412690729,0.0,1.0
2004-03-26,27.47,27.5,27.28,27.4,26200,12.3909466355934,12.4044787942781,12.3052429639238,12.3593715986625,58083.8592212638,0.0,1.0
2004-03-29,27.74,27.83,27.67,27.74,7300,12.5127360637554,12.5533325398094,12.4811610268245,12.5127360637554,16183.6706990544,0.0,1.0
2004-03-30,27.69,27.9,27.6,27.6,19700,12.4901824659476,12.5849075767403,12.4495859898936,12.4495859898936,43673.7414755305,0.0,1.0
2004-03-31,28.22,28.29,27.9,27.9,18400,12.7292506027101,12.760825639641,12.5849075767403,12.5849075767403,40791.7179263837,0.0,1.0
2004-04-01,28.46,28.54,28.35,28.35,8700,12.8375078721874,12.8735936286798,12.7878899570103,12.7878899570103,19287.3883673663,0.0,1.0
2004-04-02,28.47,28.67,28.45,28.55,13800,12.842018591749,12.9322329829801,12.8329971526258,12.8781043482414,30593.7884447878,0.0,1.0
2004-04-05,28.44,28.44,28.28,28.42,8700,12.8284864330643,12.8284864330643,12.7563149200794,12.8194649939412,19287.3883673662,0.0,1.0
2004-04-06,28.42,28.55,28.35,28.35,10200,12.8194649939412,12.8781043482414,12.7878899570103,12.7878899570103,22612.8001548432,0.0,1.0
2004-04-07,28.68,28.77,28.47,28.47,11800,12.9367437025416,12.9773401785956,12.842018591749,12.842018591749,26159.9060614853,0.0,1.0
2004-04-08,28.7,28.9,28.7,28.9,7700,12.9457651416647,13.0359795328958,12.9457651416647,13.0359795328958,17070.447175715,0.0,1.0
2004-04-12,28.84,28.93,28.7,28.9,15900,13.0089152155265,13.0495116915805,12.9457651416647,13.0359795328958,35249.3649472556,0.0,1.0
2004-04-13,28.4,28.79,28.4,28.79,51000,12.8104435548181,12.9863616177187,12.8104435548181,12.9863616177187,113064.000774216,0.0,1.0
2004-04-14,28.29,28.33,28.1,28.15,73100,12.760825639641,12.7788685178872,12.6751219679714,12.6976755657792,162058.401109709,0.0,1.0
2004-04-15,28.3,28.3,28.17,28.25,6300,12.7653363592025,12.7653363592025,12.7066970049023,12.7427827613947,13966.7295074032,0.0,1.0
2004-04-16,28.61,28.8,28.61,28.8,4300,12.9051686656107,12.9908723372803,12.9051686656107,12.9908723372803,9532.84712410059,0.0,1.0
2004-04-19,28.48,28.58,28.48,28.55,3700,12.8465293113105,12.8916365069261,12.8465293113105,12.8781043482414,8202.6824091098,0.0,1.0
2004-04-20,28.04,28.54,28.04,28.4,6700,12.6480576506021,12.8735936286798,12.6480576506021,12.8104435548181,14853.5059840636,0.0,1.0
2004-04-21,27.95,28.0,27.8,27.8,17400,12.6074611745481,12.6300147723558,12.5398003811247,12.5398003811247,38574.7767347324,0.0,1.0
2004-04-22,28.2,28.2,27.83,27.92,30700,12.720229163587,12.720229163587,12.5533325398094,12.5939290158634,68060.0945836945,0.0,1.0
2004-04-23,28.07,28.3,27.95,28.3,7800,12.6615898092867,12.7653363592025,12.6074611745481,12.7653363592025,17292.1412948801,0.0,1.0
2004-04-26,28.17,28.23,28.09,28.15,1200,12.7066970049023,12.7337613222716,12.6706112484098,12.6976755657792,2660.32942998155,0.0,1.0
2004-04-27,28.38,28.38,28.19,28.19,2000,12.801422115695,12.801422115695,12.7157184440254,12.7157184440254,4433.88238330257,0.0,1.0
2004-04-28,27.6,27.76,27.6,27.75,8500,12.4495859898936,12.5217575028785,12.4495859898936,12.5172467833169,18844.000129036,0.0,1.0
2004-04-29,27.4,27.7,27.4,27.48,6400,12.3593715986625,12.4946931855092,12.3593715986625,12.3954573551549,14188.4236265683,0.0,1.0
2004-04-30,27.53,27.58,27.5,27.5,3500,12.4180109529627,12.4405645507705,12.4044787942781,12.4044787942781,7759.29417077954,0.0,1.0
2004-05-03,27.73,27.88,27.6,27.6,900,12.5082253441938,12.5758861376172,12.4495859898936,12.4495859898936,1995.24707248617,0.0,1.0
2004-05-04,28.0,28.19,28.0,28.0,10400,12.6300147723558,12.7157184440254,12.6300147723558,12.6300147723558,23056.1883931735,0.0,1.0
2004-05-05,28.44,28.49,28.25,28.25,6100,12.8284864330643,12.8510400308721,12.7427827613947,12.7427827613947,13523.3412690729,0.0,1.0
2004-05-06,27.91,28.0,27.8,28.0,13800,12.5894182963018,12.6300147723558,12.5398003811247,12.6300147723558,30593.788444788,0.0,1.0
2004-05-07,27.0,27.54,27.0,27.2,12000,12.1789428162003,12.4225216725243,12.1789428162003,12.2691572074314,26603.2942998155,0.0,1.0
2004-05-10,26.53,26.57,26.27,26.3,64000,11.9669389968072,11.9849818750534,11.8496602882067,11.8631924468914,141884.236265682,0.0,1.0
2004-05-11,26.76,26.76,26.56,26.6,10300,12.0706855467229,12.0706855467229,11.9804711554918,11.998514033738,22834.4942740084,0.0,1.0
2004-05-12,26.8,26.8,26.44,26.8,14000,12.0887284249692,12.0887284249692,11.9263425207532,12.0887284249692,31037.176683118,0.0,1.0
2004-05-13,26.43,26.55,26.42,26.51,14700,11.9218318011916,11.9759604359303,11.91732108163,11.957917557684,32589.035517274,0.0,1.0
2004-05-14,26.51,26.51,26.3,26.3,4100,11.957917557684,11.957917557684,11.8631924468914,11.8631924468914,9089.45888577034,0.0,1.0
2004-05-17,26.22,26.34,26.19,26.2,9400,11.8271066903989,11.8812353251376,11.8135745317143,11.8180852512758,20839.2472015222,0.0,1.0
2004-05-18,26.32,26.53,26.32,26.37,4900,11.8722138860145,11.9669389968072,11.8722138860145,11.8947674838223,10863.0118390913,0.0,1.0
2004-05-19,26.92,27.27,26.92,27.25,1100,12.1428570597078,12.3007322443623,12.1428570597078,12.2917108052392,2438.63531081643,0.0,1.0
2004-05-20,26.58,26.7,26.48,26.66,1000,11.9894925946149,12.0436212293536,11.9443853989994,12.0255783511074,2216.9411916513,0.0,1.0
2004-05-21,26.62,27.01,26.62,27.01,3800,12.0075354728612,12.1834535357618,12.0075354728612,12.1834535357618,8424.37652827489,0.0,1.0
2004-05-24,27.02,27.19,27.0,27.0,7100,12.1879642553234,12.2646464878698,12.1789428162003,12.1789428162003,15740.2824607242,0.0,1.0
2004-05-25,28.49,28.49,27.04,27.04,27200,12.8510400308721,12.8510400308721,12.1969856944465,12.1969856944465,60300.800412915,0.0,1.0
2004-05-26,27.72,27.73,27.41,27.56,52500,12.5037146246323,12.5082253441938,12.3638823182241,12.4315431116474,116389.412561693,0.0,1.0
2004-05-27,28.02,28.02,27.8,27.8,11400,12.639036211479,12.639036211479,12.5398003811247,12.5398003811247,25273.1295848247,0.0,1.0
2004-05-28,27.75,28.0,27.75,28.0,2400,12.5172467833169,12.6300147723558,12.5172467833169,12.6300147723558,5320.65885996313,0.0,1.0
2004-06-01,27.36,27.61,27.36,27.55,26100,12.3413287204163,12.4540967094552,12.3413287204163,12.4270323920858,57862.1651020987,0.0,1.0
2004-06-02,27.83,27.98,27.6,27.98,24200,12.5533325398094,12.6209933332327,12.4495859898936,12.6209933332327,53649.9768379613,0.0,1.0
2004-06-03,27.53,27.55,27.5,27.5,2500,12.4180109529627,12.4270323920858,12.4044787942781,12.4044787942781,5542.35297912825,0.0,1.0
2004-06-04,28.14,28.15,28.04,28.05,1400,12.6931648462176,12.6976755657792,12.6480576506021,12.6525683701636,3103.71766831182,0.0,1.0
2004-06-07,28.58,28.65,28.48,28.5,6800,12.8916365069261,12.923211543857,12.8465293113105,12.8555507504336,15075.2001032288,0.0,1.0
2004-06-08,28.45,28.58,28.45,28.55,13500,12.8329971526258,12.8916365069261,12.8329971526258,12.8781043482414,29928.7060872926,0.0,1.0
2004-06-09,27.81,28.16,27.81,28.16,2400,12.5443111006863,12.7021862853407,12.5443111006863,12.7021862853407,5320.6588599631,0.0,1.0
2004-06-10,27.92,28.04,27.92,27.95,600,12.5939290158634,12.6480576506021,12.5939290158634,12.6074611745481,1330.16471499078,0.0,1.0
2004-06-14,27.23,27.49,27.07,27.3,27700,12.2826893661161,12.3999680747165,12.2105178531312,12.3142644030469,61409.2710087406,0.0,1.0
2004-06-15,27.92,27.92,27.55,27.55,1500,12.5939290158634,12.5939290158634,12.4270323920858,12.4270323920858,3325.41178747694,0.0,1.0
2004-06-16,27.715,27.95,27.66,27.95,4300,12.5014592648515,12.6074611745481,12.4766503072629,12.6074611745481,9532.84712410057,0.0,1.0
2004-06-17,28.06,28.06,27.76,27.76,1500,12.6570790897252,12.6570790897252,12.5217575028785,12.5217575028785,3325.41178747693,0.0,1.0
2004-06-18,28.18,28.19,28.0,28.0,600,12.7112077244638,12.7157184440254,12.6300147723558,12.6300147723558,1330.16471499078,0.0,1.0
2004-06-21,28.06,28.24,28.06,28.24,4200,12.6570790897252,12.7382720418332,12.6570790897252,12.7382720418332,9311.15300493542,0.0,1.0
2004-06-22,28.1,28.1,27.83,28.03,2200,12.6751219679714,12.6751219679714,12.5533325398094,12.6435469310405,4877.27062163285,0.0,1.0
2004-06-23,28.16,28.2,27.86,28.05,2500,12.7021862853407,12.720229163587,12.5668646984941,12.6525683701636,5542.35297912825,0.0,1.0
2004-06-24,28.35,28.38,28.24,28.38,2500,12.7878899570103,12.801422115695,12.7382720418332,12.801422115695,5542.35297912823,0.0,1.0
2004-06-25,28.17,28.25,28.17,28.23,4400,12.7066970049023,12.7427827613947,12.7066970049023,12.7337613222716,9754.54124326568,0.0,1.0
2004-06-28,28.43,28.5,28.42,28.42,6500,12.8239757135027,12.8555507504336,12.8194649939412,12.8194649939412,14410.1177457334,0.0,1.0
2004-06-29,28.0,28.34,28.0,28.15,7800,12.6300147723558,12.7833792374487,12.6300147723558,12.6976755657792,17292.1412948801,0.0,1.0
2004-06-30,28.32,28.32,28.15,28.24,2800,12.7743577983256,12.7743577983256,12.6976755657792,12.7382720418332,6207.43533662363,0.0,1.0
2004-07-01,28.16,28.44,28.16,28.44,2100,12.7021862853407,12.8284864330643,12.7021862853407,12.8284864330643,4655.57650246773,0.0,1.0
2004-07-02,28.31,28.47,28.1,28.47,14500,12.7698470787641,12.842018591749,12.6751219679714,12.842018591749,32145.6472789437,0.0,1.0
2004-07-06,28.26,28.44,28.2,28.25,15800,12.7472934809563,12.8284864330643,12.720229163587,12.7427827613947,35027.6708280904,0.0,1.0
2004-07-07,28.78,28.8,28.6,28.6,5900,12.9818508981572,12.9908723372803,12.9006579460492,12.9006579460492,13079.9530307426,0.0,1.0
2004-07-08,28.71,28.72,28.56,28.65,29800,12.9502758612263,12.9547865807878,12.882615067803,12.923211543857,66064.8475112085,0.0,1.0
2004-07-09,28.75,28.75,28.56,28.56,12600,12.9683187394725,12.9683187394725,12.882615067803,12.882615067803,27933.4590148063,0.0,1.0
2004-07-12,28.71,28.85,28.71,28.85,400,12.9502758612263,13.0134259350881,12.9502758612263,13.0134259350881,886.776476660517,0.0,1.0
2004-07-13,28.6,28.76,28.6,28.72,7000,12.9006579460492,12.9728294590341,12.9006579460492,12.9547865807878,15518.588341559,0.0,1.0
2004-07-14,28.54,28.7,28.5,28.51,12000,12.8735936286798,12.9457651416647,12.8555507504336,12.8600614699952,26603.2942998156,0.0,1.0
2004-07-15,28.44,28.78,28.32,28.78,1800,12.8284864330643,12.9818508981572,12.7743577983256,12.9818508981572,3990.49414497233,0.0,1.0
2004-07-16,28.64,28.72,28.64,28.71,59400,12.9187008242954,12.9547865807878,12.9187008242954,12.9502758612263,131686.306784087,0.0,1.0
2004-07-19,28.75,28.94,28.55,28.55,23400,12.9683187394725,13.0540224111421,12.8781043482414,12.8781043482414,51876.4238846403,0.0,1.0
2004-07-20,28.45,28.52,28.41,28.47,1600,12.8329971526258,12.8645721895567,12.8149542743796,12.842018591749,3547.10590664208,0.0,1.0
2004-07-21,28.14,28.54,28.14,28.54,5800,12.6931648462176,12.8735936286798,12.6931648462176,12.8735936286798,12858.2589115775,0.0,1.0
2004-07-22,28.3,28.3,27.92,27.92,8100,12.7653363592025,12.7653363592025,12.5939290158634,12.5939290158634,17957.2236523755,0.0,1.0
2004-07-23,27.41,27.64,27.4,27.55,86100,12.3638823182241,12.4676288681398,12.3593715986625,12.4270323920858,190878.636601176,0.0,1.0
2004-07-26,27.03,27.21,27.03,27.21,2200,12.1924749748849,12.2736679269929,12.1924749748849,12.2736679269929,4877.27062163286,0.0,1.0
2004-07-27,27.4,27.4,27.39,27.39,4700,12.3593715986625,12.3593715986625,12.3548608791009,12.3548608791009,10419.6236007611,0.0,1.0
2004-07-28,27.15,27.38,27.15,27.38,3200,12.2466036096236,12.3503501595394,12.2466036096236,12.3503501595394,7094.21181328415,0.0,1.0
2004-07-29,27.45,27.45,27.26,27.26,1100,12.3819251964703,12.3819251964703,12.2962215248007,12.2962215248007,2438.63531081642,0.0,1.0
2004-07-30,27.32,27.6,27.31,27.59,5400,12.3232858421701,12.4495859898936,12.3187751226085,12.4450752703321,11971.4824349169,0.0,1.0
2004-08-02,27.46,27.46,27.25,27.33,2500,12.3864359160318,12.3864359160318,12.2917108052392,12.3277965617316,5542.35297912825,0.0,1.0
2004-08-03,27.31,27.45,27.3,27.3,8500,12.3187751226085,12.3819251964703,12.3142644030469,12.3142644030469,18844.000129036,0.0,1.0
2004-08-04,27.27,27.3,26.9,26.9,58800,12.3007322443623,12.3142644030469,12.1338356205847,12.1338356205847,130356.142069096,0.0,1.0
2004-08-05,27.19,27.19,27.19,27.19,800,12.2646464878698,12.2646464878698,12.2646464878698,12.2646464878698,1773.55295332104,0.0,1.0
2004-08-06,27.13,27.25,27.04,27.22,12100,12.2375821705005,12.2917108052392,12.1969856944465,12.2781786465545,26824.9884189807,0.0,1.0
2004-08-09,27.06,27.07,26.91,26.91,4400,12.2060071335696,12.2105178531312,12.1383463401463,12.1383463401463,9754.5412432657,0.0,1.0
2004-08-10,27.11,27.11,27.11,27.11,600,12.2285607313774,12.2285607313774,12.2285607313774,12.2285607313774,1330.16471499077,0.0,1.0
2004-08-11,26.84,26.87,26.72,26.72,2900,12.1067713032154,12.1203034619001,12.0526426684767,12.0526426684767,6429.12945578874,0.0,1.0
2004-08-12,26.85,26.86,26.77,26.77,1800,12.1112820227769,12.1157927423385,12.0751962662845,12.0751962662845,3990.49414497234,0.0,1.0
2004-08-13,26.85,27.0,26.8,27.0,20300,12.1112820227769,12.1789428162003,12.0887284249692,12.1789428162003,45003.9061905214,0.0,1.0
2004-08-16,27.1,27.15,27.08,27.15,53900,12.2240500118158,12.2466036096236,12.2150285726927,12.2466036096236,119493.130230005,0.0,1.0
2004-08-17,27.22,27.22,27.19,27.21,7900,12.2781786465545,12.2781786465545,12.2646464878698,12.2736679269929,17513.8354140452,0.0,1.0
2004-08-18,27.66,27.66,27.11,27.3,2900,12.4766503072629,12.4766503072629,12.2285607313774,12.3142644030469,6429.12945578878,0.0,1.0
2004-08-19,27.75,27.8,27.62,27.67,2300,12.5172467833169,12.5398003811247,12.4586074290167,12.4811610268245,5098.964740798,0.0,1.0
2004-08-20,27.49,27.67,27.39,27.39,500,12.3999680747165,12.4811610268245,12.3548608791009,12.3548608791009,1108.47059582565,0.0,1.0
2004-08-23,27.32,27.57,27.29,27.45,5500,12.3232858421701,12.4360538312089,12.3097536834854,12.3819251964703,12193.1765540821,0.0,1.0
2004-08-24,27.24,27.38,27.21,27.38,3600,12.2872000856776,12.3503501595394,12.2736679269929,12.3503501595394,7980.98828994466,0.0,1.0
2004-08-25,27.38,27.38,27.17,27.17,3800,12.3503501595394,12.3503501595394,12.2556250487467,12.2556250487467,8424.37652827491,0.0,1.0
2004-08-26,27.41,27.41,27.38,27.38,700,12.3638823182241,12.3638823182241,12.3503501595394,12.3503501595394,1551.8588341559,0.0,1.0
2004-08-27,27.32,27.36,27.28,27.36,2700,12.3232858421701,12.3413287204163,12.3052429639238,12.3413287204163,5985.74121745847,0.0,1.0
2004-08-30,27.37,27.42,27.37,27.38,3800,12.3458394399778,12.3683930377856,12.3458394399778,12.3503501595394,8424.37652827494,0.0,1.0
2004-08-31,27.71,27.71,27.58,27.58,5600,12.4992039050707,12.4992039050707,12.4405645507705,12.4405645507705,12414.8706732473,0.0,1.0
2004-09-01,27.78,27.78,27.7,27.7,1100,12.5307789420016,12.5307789420016,12.4946931855092,12.4946931855092,2438.63531081643,0.0,1.0
2004-09-02,28.27,28.28,27.87,27.87,7600,12.7518042005178,12.7563149200794,12.5713754180556,12.5713754180556,16848.7530565499,0.0,1.0
2004-09-03,28.05,28.06,27.9,28.03,7700,12.6525683701636,12.6570790897252,12.5849075767403,12.6435469310405,17070.447175715,0.0,1.0
2004-09-07,28.27,28.27,28.16,28.2,5000,12.7518042005178,12.7518042005178,12.7021862853407,12.720229163587,11084.7059582565,0.0,1.0
2004-09-08,28.34,28.34,28.02,28.02,3100,12.7833792374487,12.7833792374487,12.639036211479,12.639036211479,6872.51769411903,0.0,1.0
2004-09-09,28.39,28.39,28.12,28.12,7200,12.8059328352565,12.8059328352565,12.6841434070945,12.6841434070945,15961.9765798893,0.0,1.0
2004-09-10,28.52,28.52,28.41,28.41,400,12.8645721895567,12.8645721895567,12.8149542743796,12.8149542743796,886.77647666052,0.0,1.0
2004-09-13,28.62,28.68,28.5,28.59,6500,12.9096793851723,12.9367437025416,12.8555507504336,12.8961472264876,14410.1177457334,0.0,1.0
2004-09-14,28.65,28.7,28.52,28.7,1000,12.923211543857,12.9457651416647,12.8645721895567,12.9457651416647,2216.94119165129,0.0,1.0
2004-09-15,28.34,28.49,28.19,28.48,9600,12.7833792374487,12.8510400308721,12.7157184440254,12.8465293113105,21282.6354398525,0.0,1.0
2004-09-16,28.52,28.52,28.35,28.35,9200,12.8645721895567,12.8645721895567,12.7878899570103,12.7878899570103,20395.858963192,0.0,1.0
2004-09-17,28.54,28.64,28.36,28.36,3000,12.8735936286798,12.9187008242954,12.7924006765718,12.7924006765718,6650.82357495391,0.0,1.0
2004-09-20,28.04,28.05,28.0,28.0,1800,12.6480576506021,12.6525683701636,12.6300147723558,12.6300147723558,3990.49414497232,0.0,1.0
2004-09-21,28.69,28.69,28.4,28.4,800,12.9412544221032,12.9412544221032,12.8104435548181,12.8104435548181,1773.55295332103,0.0,1.0
2004-09-22,28.21,28.38,28.21,28.33,13300,12.7247398831485,12.801422115695,12.7247398831485,12.7788685178872,29485.3178489622,0.0,1.0
2004-09-23,28.2,28.2,28.15,28.15,1000,12.720229163587,12.720229163587,12.6976755657792,12.6976755657792,2216.94119165129,0.0,1.0
2004-09-24,28.15,28.33,28.15,28.2,2600,12.6976755657792,12.7788685178872,12.6976755657792,12.720229163587,5764.04709829335,0.0,1.0
2004-09-27,27.99,28.14,27.96,28.03,6400,12.6255040527943,12.6931648462176,12.6119718941096,12.6435469310405,14188.4236265683,0.0,1.0
2004-09-28,28.33,28.37,28.21,28.22,16600,12.7788685178872,12.7969113961334,12.7247398831485,12.7292506027101,36801.2237814114,0.0,1.0
2004-09-29,28.47,28.47,28.36,28.47,1500,12.842018591749,12.842018591749,12.7924006765718,12.842018591749,3325.41178747693,0.0,1.0
2004-09-30,28.69,29.0,28.67,29.0,13000,12.9412544221032,13.0810867285114,12.9322329829801,13.0810867285114,28820.2354914668,0.0,1.0
2004-10-01,29.23,29.39,29.17,29.3,19300,13.1848332784272,13.2570047914121,13.1577689610579,13.2164083153581,42786.9649988699,0.0,1.0
2004-10-04,29.32,29.48,29.3,29.3,2600,13.2254297544812,13.2976012674661,13.2164083153581,13.2164083153581,5764.04709829336,0.0,1.0
2004-10-05,29.53,29.64,29.51,29.62,3500,13.3201548652739,13.369772780451,13.3111334261507,13.3607513413279,7759.2941707795,0.0,1.0
2004-10-06,29.71,29.71,29.65,29.68,7800,13.4013478173819,13.4013478173819,13.3742835000125,13.3878156586972,17292.14129488,0.0,1.0
2004-10-07,29.74,29.94,29.73,29.89,3700,13.4148799760665,13.5050943672976,13.410369256505,13.4825407694899,8202.6824091098,0.0,1.0
2004-10-08,29.83,29.86,29.8,29.85,4300,13.4554764521205,13.4690086108052,13.4419442934359,13.4644978912436,9532.84712410058,0.0,1.0
2004-10-11,30.09,30.1,29.97,29.98,27600,13.572755160721,13.5772658802825,13.5186265259823,13.5231372455439,61187.5768895756,0.0,1.0
2004-10-12,29.49,29.85,29.22,29.85,35200,13.3021119870276,13.4644978912436,13.1803225588656,13.4644978912436,78036.3299461257,0.0,1.0
2004-10-13,29.31,29.54,29.31,29.54,6500,13.2209190349196,13.3246655848354,13.2209190349196,13.3246655848354,14410.1177457334,0.0,1.0
2004-10-14,29.31,29.49,29.25,29.41,14200,13.2209190349196,13.3021119870276,13.1938547175503,13.2660262305352,31480.5649214484,0.0,1.0
2004-10-15,29.85,29.94,29.48,29.48,18600,13.4644978912436,13.5050943672976,13.2976012674661,13.2976012674661,41235.1061647142,0.0,1.0
2004-10-18,30.0,30.0,29.88,29.98,31200,13.532158684667,13.532158684667,13.4780300499283,13.5231372455439,69168.5651795202,0.0,1.0
2004-10-19,30.0,30.28,30.0,30.19,5800,13.532158684667,13.6584588323905,13.532158684667,13.6178623563365,12858.2589115775,0.0,1.0
2004-10-20,30.19,30.26,30.06,30.06,5500,13.6178623563365,13.6494373932674,13.5592230020363,13.5592230020363,12193.1765540821,0.0,1.0
2004-10-21,30.54,30.54,30.26,30.3,11300,13.775737540991,13.775737540991,13.6494373932674,13.6674802715136,25051.4354656596,0.0,1.0
2004-10-22,30.54,30.74,30.4,30.7,18800,13.775737540991,13.8659519322221,13.7125874671292,13.8479090539759,41678.4944030442,0.0,1.0
2004-10-25,30.52,30.64,30.414,30.5,28400,13.7667161018679,13.8208447366065,13.7189024745154,13.7576946627448,62961.1298428966,0.0,1.0
2004-10-26,30.53,30.64,30.39,30.6,12900,13.7712268214294,13.8208447366065,13.7080767475676,13.8028018583603,28598.5413723017,0.0,1.0
2004-10-27,30.8,30.8,30.539,30.72,26400,13.8930162495914,13.8930162495914,13.7752864690348,13.856930493099,58527.2474595943,0.0,1.0
2004-10-28,31.25,31.31,30.85,30.85,16700,14.0959986298614,14.1230629472308,13.9155698473992,13.9155698473992,37022.9179005767,0.0,1.0
2004-10-29,31.35,31.38,31.13,31.29,12300,14.141105825477,14.1546379841617,14.0418699951228,14.1140415081077,27268.3766573109,0.0,1.0
2004-11-01,31.48,31.54,31.13,31.15,18100,14.1997451797772,14.2268094971465,14.0418699951228,14.0508914342459,40126.6355688884,0.0,1.0
2004-11-02,31.45,31.45,31.28,31.4,5500,14.1862130210925,14.1862130210925,14.1095307885461,14.1636594232848,12193.1765540822,0.0,1.0
2004-11-03,31.66,32.76,31.51,31.8,26800,14.2809381318852,14.7771172836563,14.2132773384619,14.344088205747,59414.0239362547,0.0,1.0
2004-11-04,32.18,32.23,31.73,31.87,25200,14.5154955490861,14.5380491468939,14.3125131688161,14.3756632426779,55866.9180296126,0.0,1.0
2004-11-05,32.23,32.33,32.05,32.3,33100,14.5380491468939,14.5831563425094,14.4568561947859,14.5696241838248,73380.7534436577,0.0,1.0
2004-11-08,32.09,32.23,32.09,32.2,21400,14.4748990730321,14.5380491468939,14.4748990730321,14.5245169882092,47442.5415013377,0.0,1.0
2004-11-09,32.02,32.09,32.01,32.09,10600,14.4433240361012,14.4748990730321,14.4388133165397,14.4748990730321,23499.5766315037,0.0,1.0
2004-11-10,31.79,32.16,31.74,32.01,6900,14.3395774861854,14.506474109963,14.3170238883777,14.4388133165397,15296.894222394,0.0,1.0
2004-11-11,32.23,32.28,31.9,31.99,21000,14.5380491468939,14.5606027447017,14.3891954013625,14.4297918774165,46555.7650246771,0.0,1.0
2004-11-12,32.31,32.42,32.1,32.35,27300,14.5741349033863,14.6237528185634,14.4794097925937,14.5921777816326,60522.4945320804,0.0,1.0
2004-11-15,32.11,32.3,31.98,32.28,49700,14.4839205121552,14.5696241838248,14.425281157855,14.5606027447017,110181.977225069,0.0,1.0
2004-11-16,31.92,31.96,31.77,31.95,11400,14.3982168404857,14.4162597187319,14.3305560470623,14.4117489991703,25273.1295848247,0.0,1.0
2004-11-17,32.52,32.69,32.48,32.58,11900,14.668860014179,14.7455422467254,14.6508171359328,14.6959243315483,26381.6001806504,0.0,1.0
2004-11-18,32.79,32.82,32.64,32.78,16000,14.790649442341,14.8041816010257,14.7229886489177,14.7861387227794,35471.0590664207,0.0,1.0
2004-11-19,32.81,33.01,32.79,32.86,27900,14.7996708814641,14.8898852726952,14.790649442341,14.8222244792719,61852.6592470711,0.0,1.0
2004-11-22,32.83,32.83,32.52,32.71,17800,14.8086923205872,14.8086923205872,14.668860014179,14.7545636858486,39461.5532113931,0.0,1.0
2004-11-23,32.73,32.91,32.71,32.9,8700,14.7635851249717,14.8447780770797,14.7545636858486,14.8402673575181,19287.3883673662,0.0,1.0
2004-11-24,33.21,33.23,33.09,33.1,9000,14.9800996639263,14.9891211030494,14.9259710291877,14.9304817487492,19952.4707248617,0.0,1.0
2004-11-26,33.71,33.77,33.5,33.5,78700,15.2056356420041,15.2326999593735,15.1109105312115,15.1109105312115,174473.271782957,0.0,1.0
2004-11-29,33.82,33.98,33.79,33.95,31000,15.2552535571812,15.3274250701661,15.2417213984966,15.3138929114815,68725.1769411903,0.0,1.0
2004-11-30,33.8,33.82,33.71,33.81,19000,15.2462321180581,15.2552535571812,15.2056356420041,15.2507428376197,42121.8826413746,0.0,1.0
2004-12-01,34.01,34.19,33.8,33.82,27300,15.3409572288508,15.4221501809588,15.2462321180581,15.2552535571812,60522.4945320803,0.0,1.0
2004-12-02,34.06,34.26,34.02,34.2,8600,15.3635108266586,15.4537252178897,15.3454679484123,15.4266609005203,19065.6942482011,0.0,1.0
2004-12-03,34.4,34.43,34.13,34.35,37500,15.5168752917515,15.5304074504361,15.3950858635895,15.4943216939437,83135.2946869233,0.0,1.0
2004-12-06,34.48,34.55,34.26,34.4,27300,15.5529610482439,15.5845360851748,15.4537252178897,15.5168752917515,60522.4945320803,0.0,1.0
2004-12-07,34.35,34.65,34.35,34.65,23000,15.4943216939437,15.6296432807904,15.4943216939437,15.6296432807904,50989.6474079797,0.0,1.0
2004-12-08,34.11,34.18,33.86,33.9,12600,15.3860644244663,15.4176394613972,15.2732964354275,15.2913393136737,27933.4590148064,0.0,1.0
2004-12-09,34.28,34.31,33.98,34.09,25300,15.4627466570128,15.4762788156975,15.3274250701661,15.3770429853432,56088.6121487777,0.0,1.0
2004-12-10,33.92,34.1,33.83,34.1,14100,15.3003607527968,15.3815537049048,15.2597642767428,15.3815537049048,31258.8708022832,0.0,1.0
2004-12-13,34.55,34.6,34.14,34.6,27900,15.5845360851748,15.6070896829826,15.399596583151,15.6070896829826,61852.6592470711,0.0,1.0
2004-12-14,34.58,34.65,34.37,34.56,28500,15.5980682438595,15.6296432807904,15.5033431330668,15.5890468047364,63182.8239620617,0.0,1.0
2004-12-15,34.8,34.92,34.54,34.67,102800,15.6973040742137,15.7514327089524,15.5800253656132,15.6386647199135,227901.554501753,0.0,1.0
2004-12-16,34.46,34.56,34.33,34.46,61300,15.5439396091208,15.5890468047364,15.4853002548206,15.5439396091208,135898.495048224,0.0,1.0
2004-12-17,34.45,34.68,34.25,34.25,112800,15.5394288895592,15.643175439475,15.4492144983281,15.4492144983281,250070.966418267,0.0,1.0
2004-12-20,34.75,34.93,34.65,34.77,16700,15.6747504764059,15.7559434285139,15.6296432807904,15.683771915529,37022.9179005766,0.0,1.0
2004-12-21,35.0,35.0,34.88,34.95,61500,15.7875184654448,15.7875184654448,15.7333898307061,15.764964867637,136341.883286555,0.0,1.0
2004-12-22,35.22,35.34,35.02,35.2,78900,15.886754295799,15.9408829305377,15.7965399045679,15.8777328566759,174916.660021287,0.0,1.0
2004-12-23,35.09,35.16,34.76,34.84,22800,16.1035394779274,16.1356639510951,15.9520955329939,15.9888092166141,49681.7486054296,0.6106,1.0
2004-12-27,35.34,35.48,35.25,35.32,129000,16.2182697392406,16.2825186855761,16.1769668451679,16.2090913183356,281094.103951774,0.0,1.0
2004-12-28,35.42,35.58,35.25,35.45,55500,16.2549834228609,16.3284107901014,16.1769668451679,16.2687510542185,120935.835421111,0.0,1.0
2004-12-29,35.55,35.56,35.33,35.5,43700,16.3146431587438,16.3192323691963,16.2136805287881,16.2916971064811,95223.3514937399,0.0,1.0
2004-12-30,35.65,35.65,35.46,35.55,14400,16.3605352632691,16.3605352632691,16.273340264671,16.3146431587438,31377.9464876397,0.0,1.0
2004-12-31,35.3,35.82,35.3,35.6,111200,16.1999128974305,16.4385518409621,16.1999128974305,16.3375892110064,242307.475654552,0.0,1.0
2005-01-03,35.12,35.45,35.1,35.45,28300,16.117307109285,16.2687510542185,16.1081286883799,16.2687510542185,61666.3809444586,0.0,1.0
2005-01-04,34.45,35.12,34.45,35.12,53500,15.8098300089655,16.117307109285,15.8098300089655,16.117307109285,116577.787297828,0.0,1.0
2005-01-05,34.26,34.48,34.24,34.48,93300,15.7226350103674,15.8235976403231,15.7134565894623,15.8235976403231,203302.944951166,0.0,1.0
2005-01-06,34.42,34.44,34.08,34.1,49400,15.7960623776079,15.8052407985129,15.6400292222219,15.6492076431269,107643.788645097,0.0,1.0
2005-01-07,33.68,34.45,33.62,34.45,49200,15.4564608041207,15.8098300089655,15.4289255414055,15.8098300089655,107207.983832769,0.0,1.0
2005-01-10,33.92,33.95,33.75,33.78,35400,15.5666018549814,15.580369486339,15.4885852772884,15.502352908646,77137.4517821144,0.0,1.0
2005-01-11,33.74,33.93,33.71,33.92,13400,15.4839960668359,15.5711910654339,15.4702284354783,15.5666018549814,29198.922425998,0.0,1.0
2005-01-12,34.17,34.2,33.88,33.91,125100,15.6813321162946,15.6950997476522,15.5482450131713,15.5620126445289,272595.910111371,0.0,1.0
2005-01-13,34.15,34.28,34.08,34.28,143900,15.6721536953896,15.7318134312725,15.6400292222219,15.7318134312725,313561.562470233,0.0,1.0
2005-01-14,33.98,33.99,33.81,33.96,10200,15.5941371176966,15.5987263281491,15.5161205400036,15.5849586967915,22226.0454287448,0.0,1.0
2005-01-18,34.18,34.18,33.7,33.78,34900,15.6859213267472,15.6859213267472,15.4656392250257,15.502352908646,76047.9397512935,0.0,1.0
2005-01-19,33.96,34.38,33.96,34.38,15000,15.5849586967915,15.7777055357978,15.5849586967915,15.7777055357978,32685.3609246248,0.0,1.0
2005-01-20,33.45,33.68,33.36,33.67,37700,15.3509089637125,15.4564608041207,15.3096060696397,15.4518715936681,82149.2071238902,0.0,1.0
2005-01-21,33.44,33.61,33.39,33.58,45600,15.34631975326,15.424336330953,15.3233737009973,15.4105686995954,99363.497210859,0.0,1.0
2005-01-24,33.4,34.44,33.37,33.37,19800,15.3279629114498,15.8052407985129,15.3141952800922,15.3141952800922,43144.6764205048,0.0,1.0
2005-01-25,33.42,33.67,33.42,33.56,22300,15.3371413323549,15.4518715936681,15.3371413323549,15.4013902786903,48592.2365746088,0.0,1.0
2005-01-26,34.16,34.18,33.85,33.91,32100,15.6767429058421,15.6859213267472,15.5344773818137,15.5620126445289,69946.672378697,0.0,1.0
2005-01-27,34.02,34.15,33.97,34.15,15300,15.6124939595067,15.6721536953896,15.589547907244,15.6721536953896,33339.0681431172,0.0,1.0
2005-01-28,34.29,34.37,34.15,34.2,26500,15.736402641725,15.7731163253452,15.6721536953896,15.6950997476522,57744.1376335037,0.0,1.0
2005-01-31,34.73,34.83,34.46,34.5,31200,15.9383279016363,15.9842200061616,15.814419219418,15.8327760612281,67985.5507232195,0.0,1.0
2005-02-01,34.96,34.96,34.68,34.7,23000,16.0438797420445,16.0438797420445,15.9153818493737,15.9245602702787,50117.553417758,0.0,1.0
2005-02-02,34.98,35.14,34.93,35.1,24700,16.0530581629496,16.12648553019,16.0301121106869,16.1081286883799,53821.8943225486,0.0,1.0
2005-02-03,34.78,34.82,34.6,34.82,19800,15.961273953899,15.9796307957091,15.8786681657534,15.9796307957091,43144.6764205046,0.0,1.0
2005-02-04,35.07,35.15,34.95,34.96,41000,16.0943610570223,16.1310747406426,16.039290531592,16.0438797420445,89339.9865273078,0.0,1.0
2005-02-07,34.73,35.2,34.707,35.1,34000,15.9383279016363,16.1540207929052,15.9277727175955,16.1081286883799,74086.8180958162,0.0,1.0
2005-02-08,34.84,34.99,34.78,34.84,40800,15.9888092166141,16.0576473734021,15.961273953899,15.9888092166141,88904.1817149796,0.0,1.0
2005-02-09,34.84,34.9,34.66,34.82,70000,15.9888092166141,16.0163444793293,15.9062034284686,15.9796307957091,152531.684314916,0.0,1.0
2005-02-10,35.12,35.29,35.0,35.05,34600,16.117307109285,16.195323686978,16.0622365838546,16.0851826361173,75394.232532801,0.0,1.0
2005-02-11,35.6,35.75,35.26,35.4,24500,16.3375892110064,16.4064273677944,16.1815560556204,16.2458050019558,53386.0895102205,0.0,1.0
2005-02-14,35.83,35.92,35.71,35.8,79600,16.4431410514146,16.4844439454874,16.3880705259842,16.429373420057,173450.315306675,0.0,1.0
2005-02-15,36.14,36.21,35.95,36.1,36200,16.585406575443,16.6175310486107,16.498211576845,16.5670497336329,78880.6710314279,0.0,1.0
2005-02-16,36.0,36.0,35.75,36.0,27400,16.5211576291076,16.5211576291076,16.4064273677944,16.5211576291076,59705.2592889813,0.0,1.0
2005-02-17,36.02,36.24,36.0,36.24,32200,16.5303360500127,16.6312986799683,16.5211576291076,16.6312986799683,70164.574784861,0.0,1.0
2005-02-18,35.94,36.12,35.83,36.1,58400,16.4936223663924,16.576228154538,16.4431410514146,16.5670497336329,127255.005199873,0.0,1.0
2005-02-22,35.35,35.72,35.27,35.4,145000,16.2228589496932,16.3926597364368,16.1861452660729,16.2458050019558,315958.488938039,0.0,1.0
2005-02-23,35.42,35.54,35.29,35.45,98400,16.2549834228609,16.3100539482912,16.195323686978,16.2687510542185,214415.967665538,0.0,1.0
2005-02-24,35.57,35.65,35.4,35.52,18300,16.3238215796488,16.3605352632691,16.2458050019558,16.3008755273862,39876.1403280423,0.0,1.0
2005-02-25,36.01,36.02,35.61,35.84,51500,16.5257468395601,16.5303360500127,16.3421784214589,16.4477302618671,112219.739174545,0.0,1.0
2005-02-28,35.74,36.01,35.56,36.01,88100,16.4018381573418,16.5257468395601,16.3192323691963,16.5257468395601,191972.01983063,0.0,1.0
2005-03-01,36.04,36.04,35.79,35.79,101800,16.5395144709177,16.5395144709177,16.4247842096045,16.4247842096045,221824.64947512,0.0,1.0
2005-03-02,35.54,35.72,35.39,35.53,22400,16.3100539482912,16.3926597364368,16.2412157915033,16.3054647378387,48810.1389807731,0.0,1.0
2005-03-03,35.45,35.7,35.32,35.7,61600,16.2687510542185,16.3834813155317,16.2090913183356,16.3834813155317,134227.882197125,0.0,1.0
2005-03-04,36.4,36.4,35.8,35.88,64100,16.7047260472088,16.7047260472088,16.429373420057,16.4660871036773,139675.44235123,0.0,1.0
2005-03-07,36.11,36.23,36.04,36.22,20300,16.5716389440854,16.6267094695158,16.5395144709177,16.6221202590633,44234.1884513256,0.0,1.0
2005-03-08,36.4,36.5,36.25,36.45,17500,16.7047260472088,16.7506181517341,16.6358878904209,16.7276720994715,38132.9210787289,0.0,1.0
2005-03-09,36.22,36.3,36.12,36.27,8300,16.6221202590633,16.6588339426835,16.576228154538,16.6450663113259,18085.8997116257,0.0,1.0
2005-03-10,35.89,36.12,35.72,36.03,149900,16.4706763141298,16.576228154538,16.3926597364368,16.5349252604652,326635.706840083,0.0,1.0
2005-03-11,35.83,36.2,35.83,35.88,20500,16.4431410514146,16.6129418381582,16.4431410514146,16.4660871036773,44669.9932636538,0.0,1.0
2005-03-14,35.69,35.83,35.6,35.83,66300,16.3788921050792,16.4431410514146,16.3375892110064,16.4431410514146,144469.295286841,0.0,1.0
2005-03-15,35.51,35.9,35.5,35.9,22100,16.2962863169336,16.4752655245823,16.2916971064811,16.4752655245823,48156.4317622806,0.0,1.0
2005-03-16,35.36,35.5,35.29,35.44,24900,16.2274481601457,16.2916971064811,16.195323686978,16.2641618437659,54257.6991348771,0.0,1.0
2005-03-17,35.58,35.58,35.25,35.28,18400,16.3284107901014,16.3284107901014,16.1769668451679,16.1907344765255,40094.0427342062,0.0,1.0
2005-03-18,35.23,35.55,35.08,35.55,26500,16.1677884242628,16.3146431587438,16.0989502674749,16.3146431587438,57744.1376335038,0.0,1.0
2005-03-21,34.79,35.11,34.79,35.11,31600,15.9658631643515,16.1127178988325,15.9658631643515,16.1127178988325,68857.1603478761,0.0,1.0
2005-03-22,34.537,35.25,34.5,34.95,34200,15.8497561399025,16.1769668451679,15.8327760612281,16.039290531592,74522.6229081444,0.0,1.0
2005-03-23,34.36,34.53,34.22,34.4,44000,15.7685271148927,15.8465436925857,15.7042781685573,15.7868839567028,95877.0587122326,0.0,1.0
2005-03-24,34.62,34.75,34.54,34.75,23700,15.8878465866585,15.9475063225414,15.8511329030382,15.9475063225414,51642.8702609071,0.0,1.0
2005-03-28,34.43,34.52,34.36,34.52,103300,15.8006515880604,15.8419544821332,15.7685271148927,15.8419544821332,225093.185567583,0.0,1.0
2005-03-29,34.39,34.49,34.22,34.4,11100,15.7822947462503,15.8281868507756,15.7042781685573,15.7868839567028,24187.1670842223,0.0,1.0
2005-03-30,34.61,34.67,34.32,34.32,20200,15.883257376206,15.9107926389211,15.7501702730826,15.7501702730826,44016.2860451612,0.0,1.0
2005-03-31,34.47,34.65,34.26,34.56,16100,15.8190084298705,15.9016142180161,15.7226350103674,15.8603113239433,35082.2873924306,0.0,1.0
2005-04-01,34.26,34.65,34.23,34.53,14600,15.7226350103674,15.9016142180161,15.7088673790098,15.8465436925857,31813.7512999681,0.0,1.0
2005-04-04,33.88,34.05,33.73,34.0,36600,15.5482450131713,15.6262615908643,15.4794068563833,15.6033155386016,79752.2806560843,0.0,1.0
2005-04-05,34.24,34.26,34.1,34.1,5400,15.7134565894623,15.7226350103674,15.6492076431269,15.6492076431269,11766.7299328649,0.0,1.0
2005-04-06,34.58,34.67,34.48,34.55,8700,15.8694897448484,15.9107926389211,15.8235976403231,15.8557221134908,18957.5093362823,0.0,1.0
2005-04-07,34.72,34.82,34.59,34.82,19600,15.9337386911838,15.9796307957091,15.8740789553009,15.9796307957091,42708.8716081763,0.0,1.0
2005-04-08,34.68,34.72,34.51,34.65,5100,15.9153818493737,15.9337386911838,15.8373652716807,15.9016142180161,11113.0227143724,0.0,1.0
2005-04-11,34.83,34.9,34.72,34.72,9500,15.9842200061616,16.0163444793293,15.9337386911838,15.9337386911838,20700.7285855957,0.0,1.0
2005-04-12,34.83,34.83,34.35,34.64,20300,15.9842200061616,15.9842200061616,15.7639379044402,15.8970250075635,44234.1884513255,0.0,1.0
2005-04-13,34.6,34.78,34.58,34.7,10500,15.8786681657534,15.961273953899,15.8694897448484,15.9245602702787,22879.7526472374,0.0,1.0
2005-04-14,34.42,34.56,34.39,34.55,11800,15.7960623776079,15.8603113239433,15.7822947462503,15.8557221134908,25712.4839273715,0.0,1.0
2005-04-15,33.91,34.25,33.75,34.05,31700,15.5620126445289,15.7180457999149,15.4885852772884,15.6262615908643,69075.0627540401,0.0,1.0
2005-04-18,33.79,33.79,33.6,33.76,21700,15.5069421190985,15.5069421190985,15.4197471205004,15.4931744877409,47284.8221376238,0.0,1.0
2005-04-19,34.14,34.14,33.87,33.92,8300,15.6675644849371,15.6675644849371,15.5436558027187,15.5666018549814,18085.8997116256,0.0,1.0
2005-04-20,33.66,33.98,33.66,33.9,9900,15.4472823832156,15.5941371176966,15.4472823832156,15.5574234340763,21572.3382102524,0.0,1.0
2005-04-21,34.04,34.24,34.02,34.09,10300,15.6216723804118,15.7134565894623,15.6124939595067,15.6446184326744,22443.9478349089,0.0,1.0
2005-04-22,34.09,34.23,34.07,34.11,15900,15.6446184326744,15.7088673790098,15.6354400117693,15.6537968535795,34646.4825801022,0.0,1.0
2005-04-25,34.14,34.14,33.96,34.02,3600,15.6675644849371,15.6675644849371,15.5849586967915,15.6124939595067,7844.48662190991,0.0,1.0
2005-04-26,33.83,33.98,33.8,33.93,39800,15.5252989609086,15.5941371176966,15.511531329551,15.5711910654339,86725.1576533378,0.0,1.0
2005-04-27,33.35,33.44,33.3,33.4,22500,15.3050168591872,15.34631975326,15.2820708069245,15.3279629114498,49028.0413869371,0.0,1.0
2005-04-28,32.95,33.47,32.95,33.28,39800,15.121448441086,15.3600873846175,15.121448441086,15.2728923860195,86725.1576533376,0.0,1.0
2005-04-29,33.45,33.55,33.37,33.42,16400,15.3509089637125,15.3968010682378,15.3141952800922,15.3371413323549,35735.994610923,0.0,1.0
2005-05-02,33.89,33.89,33.69,33.78,6800,15.5528342236238,15.5528342236238,15.4610500145732,15.502352908646,14817.3636191632,0.0,1.0
2005-05-03,33.97,33.99,33.82,33.82,3200,15.589547907244,15.5987263281491,15.5207097504561,15.5207097504561,6972.8769972533,0.0,1.0
2005-05-04,34.45,34.59,34.0,34.0,13100,15.8098300089655,15.8740789553009,15.6033155386016,15.6033155386016,28545.2152075056,0.0,1.0
2005-05-05,34.31,34.64,34.31,34.6,12300,15.7455810626301,15.8970250075635,15.7455810626301,15.8786681657534,26801.9959581922,0.0,1.0
2005-05-06,34.21,34.25,34.21,34.25,1100,15.6996889581048,15.7180457999149,15.6996889581048,15.7180457999149,2396.92646780581,0.0,1.0
2005-05-09,34.19,34.21,34.1,34.21,3700,15.6905105371997,15.6996889581048,15.6492076431269,15.6996889581048,8062.38902807411,0.0,1.0
2005-05-10,33.87,34.14,33.85,34.07,10900,15.5436558027187,15.6675644849371,15.5344773818137,15.6354400117693,23751.3622718941,0.0,1.0
2005-05-11,33.83,33.84,33.75,33.84,4200,15.5252989609086,15.5298881713612,15.4885852772884,15.5298881713612,9151.90105889494,0.0,1.0
2005-05-12,33.592,33.75,33.59,33.75,2800,15.4160757521384,15.4885852772884,15.4151579100479,15.4885852772884,6101.26737259663,0.0,1.0
2005-05-13,33.55,33.68,33.42,33.67,11900,15.3968010682378,15.4564608041207,15.3371413323549,15.4518715936681,25930.3863335356,0.0,1.0
2005-05-16,33.74,33.76,33.55,33.55,4200,15.4839960668359,15.4931744877409,15.3968010682378,15.3968010682378,9151.9010588949,0.0,1.0
2005-05-17,33.74,33.8,33.57,33.57,7800,15.4839960668359,15.511531329551,15.4059794891428,15.4059794891428,16996.3876808048,0.0,1.0
2005-05-18,34.27,34.33,34.19,34.19,2900,15.7272242208199,15.7547594835351,15.6905105371997,15.6905105371997,6319.1697787608,0.0,1.0
2005-05-19,34.4,34.4,34.31,34.33,30000,15.7868839567028,15.7868839567028,15.7455810626301,15.7547594835351,65370.7218492496,0.0,1.0
2005-05-20,34.24,34.31,34.01,34.31,51600,15.7134565894623,15.7455810626301,15.6079047490542,15.7455810626301,112437.64158071,0.0,1.0
2005-05-23,34.34,34.34,34.09,34.09,2800,15.7593486939877,15.7593486939877,15.6446184326744,15.6446184326744,6101.2673725966,0.0,1.0
2005-05-24,34.01,34.16,34.0,34.04,12400,15.6079047490542,15.6767429058421,15.6033155386016,15.6216723804118,27019.8983643564,0.0,1.0
2005-05-25,34.13,34.13,33.99,34.02,4000,15.6629752744845,15.6629752744845,15.5987263281491,15.6124939595067,8716.09624656661,0.0,1.0
2005-05-26,34.13,34.19,34.0,34.1,7900,15.6629752744845,15.6905105371997,15.6033155386016,15.6492076431269,17214.2900869691,0.0,1.0
2005-05-27,34.05,34.05,33.9,34.03,13300,15.6262615908643,15.6262615908643,15.5574234340763,15.6170831699592,28981.0200198339,0.0,1.0
2005-05-31,33.52,33.76,33.5,33.76,14200,15.3830334368802,15.4931744877409,15.3738550159751,15.4931744877409,30942.1416753114,0.0,1.0
2005-06-01,33.48,33.74,33.48,33.52,5200,15.3646765950701,15.4839960668359,15.3646765950701,15.3830334368802,11330.9251205366,0.0,1.0
2005-06-02,33.89,33.9,33.67,33.67,12300,15.5528342236238,15.5574234340763,15.4518715936681,15.4518715936681,26801.9959581923,0.0,1.0
2005-06-03,33.5,33.76,33.39,33.75,10900,15.3738550159751,15.4931744877409,15.3233737009973,15.4885852772884,23751.362271894,0.0,1.0
2005-06-06,33.6,33.73,33.5,33.64,19800,15.4197471205004,15.4794068563833,15.3738550159751,15.4381039623106,43144.6764205048,0.0,1.0
2005-06-07,33.75,33.82,33.66,33.77,20700,15.4885852772884,15.5207097504561,15.4472823832156,15.4977636981934,45105.7980759821,0.0,1.0
2005-06-08,33.46,33.89,33.46,33.78,5600,15.355498174165,15.5528342236238,15.355498174165,15.502352908646,12202.5347451933,0.0,1.0
2005-06-09,33.69,33.69,33.5,33.54,6900,15.4610500145732,15.4610500145732,15.3738550159751,15.3922118577853,15035.2660253274,0.0,1.0
2005-06-10,33.59,33.73,33.47,33.73,11000,15.4151579100479,15.4794068563833,15.3600873846175,15.4794068563833,23969.2646780582,0.0,1.0
2005-06-13,33.55,33.59,33.23,33.25,18600,15.3968010682378,15.4151579100479,15.2499463337568,15.2591247546619,40529.8475465347,0.0,1.0
2005-06-14,33.41,33.55,33.35,33.52,23900,15.3325521219024,15.3968010682378,15.3050168591872,15.3830334368802,52078.6750732353,0.0,1.0
2005-06-15,33.63,33.66,33.41,33.52,4100,15.433514751858,15.4472823832156,15.3325521219024,15.3830334368802,8933.99865273078,0.0,1.0
2005-06-16,33.73,33.73,33.61,33.63,4500,15.4794068563833,15.4794068563833,15.424336330953,15.433514751858,9805.60827738744,0.0,1.0
2005-06-17,34.33,34.35,33.94,33.94,36900,15.7547594835351,15.7639379044402,15.5757802758865,15.5757802758865,80405.987874577,0.0,1.0
2005-06-20,33.86,34.15,33.8,34.15,104000,15.5390665922662,15.6721536953896,15.511531329551,15.6721536953896,226618.502410732,0.0,1.0
2005-06-21,34.13,34.25,33.6,33.77,19700,15.6629752744845,15.7180457999149,15.4197471205004,15.4977636981934,42926.7740143406,0.0,1.0
2005-06-22,34.1,34.23,34.06,34.06,4200,15.6492076431269,15.7088673790098,15.6308508013168,15.6308508013168,9151.90105889495,0.0,1.0
2005-06-23,33.95,34.08,33.79,34.05,8400,15.580369486339,15.6400292222219,15.5069421190985,15.6262615908643,18303.8021177898,0.0,1.0
2005-06-24,33.76,33.97,33.76,33.97,9000,15.4931744877409,15.589547907244,15.4931744877409,15.589547907244,19611.2165547749,0.0,1.0
2005-06-27,33.7,33.86,33.7,33.77,1400,15.4656392250257,15.5390665922662,15.4656392250257,15.4977636981934,3050.63368629832,0.0,1.0
2005-06-28,33.74,33.91,33.7,33.7,18600,15.4839960668359,15.5620126445289,15.4656392250257,15.4656392250257,40529.8475465346,0.0,1.0
2005-06-29,33.9,34.16,33.88,33.94,10700,15.5574234340763,15.6767429058421,15.5482450131713,15.5757802758865,23315.5574595657,0.0,1.0
2005-06-30,34.1,34.22,33.95,34.1,7900,15.6492076431269,15.7042781685573,15.580369486339,15.6492076431269,17214.2900869691,0.0,1.0
2005-07-01,33.92,34.26,33.89,34.24,5900,15.5666018549814,15.7226350103674,15.5528342236238,15.7134565894623,12856.2419636857,0.0,1.0
2005-07-05,33.84,33.92,33.77,33.81,8100,15.5298881713612,15.5666018549814,15.4977636981934,15.5161205400036,17650.0948992973,0.0,1.0
2005-07-06,33.96,34.0,33.86,33.94,9300,15.5849586967915,15.6033155386016,15.5390665922662,15.5757802758865,20264.9237732674,0.0,1.0
2005-07-07,33.77,35.0,33.17,35.0,20800,15.4977636981934,16.0622365838546,15.2224110710417,16.0622365838546,45323.7004821465,0.0,1.0
2005-07-08,34.14,34.14,33.81,33.85,15600,15.6675644849371,15.6675644849371,15.5161205400036,15.5344773818137,33992.7753616096,0.0,1.0
2005-07-11,34.66,34.74,34.31,34.31,11200,15.9062034284686,15.9429171120888,15.7455810626301,15.7455810626301,24405.0694903865,0.0,1.0
2005-07-12,35.28,35.32,34.96,35.06,13100,16.1907344765255,16.2090913183356,16.0438797420445,16.0897718465698,28545.2152075055,0.0,1.0
2005-07-13,34.97,35.03,34.83,34.95,5900,16.048468952497,16.0760042152122,15.9842200061616,16.039290531592,12856.2419636858,0.0,1.0
2005-07-14,35.09,35.22,34.86,35.12,8000,16.1035394779274,16.1631992138103,15.9979876375192,16.117307109285,17432.1924931332,0.0,1.0
2005-07-15,34.89,34.89,34.73,34.84,5500,16.0117552688768,16.0117552688768,15.9383279016363,15.9888092166141,11984.6323390291,0.0,1.0
2005-07-18,34.76,34.96,34.76,34.9,16500,15.9520955329939,16.0438797420445,15.9520955329939,16.0163444793293,35953.8970170872,0.0,1.0
2005-07-19,34.95,35.08,34.72,34.83,28700,16.039290531592,16.0989502674749,15.9337386911838,15.9842200061616,62537.9905691153,0.0,1.0
2005-07-20,35.45,35.45,34.8,35.0,7900,16.2687510542185,16.2687510542185,15.970452374804,16.0622365838546,17214.290086969,0.0,1.0
2005-07-21,35.29,35.58,35.1,35.37,12100,16.195323686978,16.3284107901014,16.1081286883799,16.2320373705982,26366.1911458639,0.0,1.0
2005-07-22,35.06,35.42,35.02,35.35,4800,16.0897718465698,16.2549834228609,16.0714150047597,16.2228589496932,10459.3154958799,0.0,1.0
2005-07-25,35.0,35.15,34.97,35.03,4700,16.0622365838546,16.1310747406426,16.048468952497,16.0760042152122,10241.4130897158,0.0,1.0
2005-07-26,35.12,35.19,34.96,35.04,18300,16.117307109285,16.1494315824527,16.0438797420445,16.0805934256647,39876.1403280421,0.0,1.0
2005-07-27,35.47,35.52,35.18,35.25,6100,16.2779294751235,16.3008755273862,16.1448423720002,16.1769668451679,13292.0467760141,0.0,1.0
2005-07-28,35.82,35.87,35.52,35.69,12600,16.4385518409621,16.4614978932247,16.3008755273862,16.3788921050792,27455.7031766847,0.0,1.0
2005-07-29,35.57,35.79,35.52,35.79,3500,16.3238215796488,16.4247842096045,16.3008755273862,16.4247842096045,7626.58421574579,0.0,1.0
2005-08-01,35.75,35.88,35.68,35.82,10300,16.4064273677944,16.4660871036773,16.3743028946267,16.4385518409621,22443.9478349089,0.0,1.0
2005-08-02,35.9,35.94,35.64,35.71,17100,16.4752655245823,16.4936223663924,16.3559460528165,16.3880705259842,37261.3114540722,0.0,1.0
2005-08-03,36.3,36.45,36.2,36.2,9500,16.6588339426835,16.7276720994715,16.6129418381582,16.6129418381582,20700.7285855957,0.0,1.0
2005-08-04,36.17,36.3,36.12,36.26,11000,16.5991742068006,16.6588339426835,16.576228154538,16.6404771008734,23969.2646780582,0.0,1.0
2005-08-05,36.01,36.14,35.88,36.14,10700,16.5257468395601,16.585406575443,16.4660871036773,16.585406575443,23315.5574595657,0.0,1.0
2005-08-08,36.07,36.4,36.07,36.21,63300,16.5532821022753,16.7047260472088,16.5532821022753,16.6175310486107,137932.223101917,0.0,1.0
2005-08-09,36.46,36.52,36.16,36.18,14100,16.732261309924,16.7597965726392,16.5945849963481,16.6037634172531,30724.2392691472,0.0,1.0
2005-08-10,36.55,36.8,36.48,36.8,44100,16.7735642039968,16.88829446531,16.741439730829,16.88829446531,96094.9611183965,0.0,1.0
2005-08-11,37.0,37.01,36.79,36.9,29700,16.9800786743606,16.9846678848131,16.8837052548575,16.9341865698353,64717.014630757,0.0,1.0
2005-08-12,36.76,36.92,36.64,36.83,32000,16.8699376234999,16.9433649907404,16.8148670980695,16.9020620966676,69728.7699725327,0.0,1.0
2005-08-15,36.7,36.75,36.58,36.75,20000,16.8424023607847,16.8653484130474,16.7873318353543,16.8653484130474,43580.481232833,0.0,1.0
2005-08-16,36.26,36.55,36.13,36.55,16700,16.6404771008734,16.7735642039968,16.5808173649905,16.7735642039968,36389.7018294155,0.0,1.0
2005-08-17,35.97,36.1,35.92,36.1,35000,16.50738999775,16.5670497336329,16.4844439454874,16.5670497336329,76265.8421574578,0.0,1.0
2005-08-18,35.61,35.63,35.36,35.6,20000,16.3421784214589,16.351356842364,16.2274481601457,16.3375892110064,43580.4812328331,0.0,1.0
2005-08-19,35.72,35.77,35.57,35.61,8800,16.3926597364368,16.4156057886994,16.3238215796488,16.3421784214589,19175.4117424465,0.0,1.0
2005-08-22,35.96,36.16,35.87,35.91,10000,16.5028007872975,16.5945849963481,16.4614978932247,16.4798547350348,21790.2406164165,0.0,1.0
2005-08-23,35.81,35.97,35.74,35.96,10900,16.4339626305095,16.50738999775,16.4018381573418,16.5028007872975,23751.362271894,0.0,1.0
2005-08-24,35.67,35.97,35.67,35.84,9900,16.3697136841741,16.50738999775,16.3697136841741,16.4477302618671,21572.3382102524,0.0,1.0
2005-08-25,35.75,35.78,35.67,35.72,2900,16.4064273677944,16.420194999152,16.3697136841741,16.3926597364368,6319.16977876077,0.0,1.0
2005-08-26,35.36,35.8,35.36,35.8,7700,16.2274481601457,16.429373420057,16.2274481601457,16.429373420057,16778.4852746407,0.0,1.0
2005-08-29,35.52,35.52,35.35,35.47,11500,16.3008755273862,16.3008755273862,16.2228589496932,16.2779294751235,25058.7767088789,0.0,1.0
2005-08-30,35.29,35.4,35.15,35.3,14000,16.195323686978,16.2458050019558,16.1310747406426,16.1999128974305,30506.3368629831,0.0,1.0
2005-08-31,35.94,35.94,35.28,35.3,48100,16.4936223663924,16.4936223663924,16.1907344765255,16.1999128974305,104811.057364964,0.0,1.0
2005-09-01,36.68,36.69,36.18,36.18,10400,16.8332239398796,16.8378131503322,16.6037634172531,16.6037634172531,22661.8502410732,0.0,1.0
2005-09-02,36.86,36.94,36.72,36.8,14500,16.9158297280252,16.9525434116454,16.8515807816898,16.88829446531,31595.8488938039,0.0,1.0
2005-09-06,37.65,37.69,37.34,37.34,66700,17.278377353775,17.2967341955852,17.1361118297466,17.1361118297466,145340.904911498,0.0,1.0
2005-09-07,37.58,37.7,37.45,37.64,125200,17.2462528806073,17.3013234060377,17.1865931447244,17.2737881433225,272813.812517535,0.0,1.0
2005-09-08,37.5,37.69,37.3,37.6,88400,17.2095391969871,17.2967341955852,17.1177549879365,17.2554313015124,192625.727049122,0.0,1.0
2005-09-09,37.83,37.94,37.63,37.72,17300,17.3609831419206,17.4114644568984,17.26919893287,17.3105018269428,37697.1162664005,0.0,1.0
2005-09-12,37.33,37.48,37.28,37.44,38300,17.1315226192941,17.200360776082,17.1085765670314,17.1820039342719,83456.6215608751,0.0,1.0
2005-09-13,37.07,37.36,37.03,37.36,81000,17.0122031475283,17.1452902506517,16.9938463057182,17.1452902506517,176500.948992974,0.0,1.0
2005-09-14,37.1,37.43,37.1,37.34,22500,17.0259707788859,17.1774147238194,17.0259707788859,17.1361118297466,49028.0413869371,0.0,1.0
2005-09-15,37.01,37.1,36.98,37.03,12100,16.9846678848131,17.0259707788859,16.9709002534555,16.9938463057182,26366.191145864,0.0,1.0
2005-09-16,37.47,37.52,37.2,37.3,7400,17.1957715656295,17.2187176178922,17.0718628834112,17.1177549879365,16124.7780561482,0.0,1.0
2005-09-19,36.93,37.25,36.93,37.25,24100,16.9479542011929,17.0948089356738,16.9479542011929,17.0948089356738,52514.4798855637,0.0,1.0
2005-09-20,36.83,37.27,36.83,37.02,32600,16.9020620966676,17.1039873565789,16.9020620966676,16.9892570952657,71036.1844095178,0.0,1.0
2005-09-21,36.98,37.27,36.87,37.13,9800,16.9709002534555,17.1039873565789,16.9204189384777,17.0397384102435,21354.4358040882,0.0,1.0
2005-09-22,37.09,37.17,36.91,37.17,6700,17.0213815684334,17.0580952520536,16.9387757802878,17.0580952520536,14599.461212999,0.0,1.0
2005-09-23,37.05,37.16,36.99,37.03,10000,17.0030247266232,17.0535060416011,16.9754894639081,16.9938463057182,21790.2406164166,0.0,1.0
2005-09-26,37.2,37.38,37.08,37.2,9200,17.0718628834112,17.1544686715567,17.0167923579808,17.0718628834112,20047.0213671032,0.0,1.0
2005-09-27,37.06,37.25,36.94,37.24,7200,17.0076139370758,17.0948089356738,16.9525434116454,17.0902197252213,15688.9732438199,0.0,1.0
2005-09-28,37.5,37.6,37.28,37.6,12600,17.2095391969871,17.2554313015124,17.1085765670314,17.2554313015124,27455.7031766848,0.0,1.0
2005-09-29,38.0,38.05,37.42,37.58,29100,17.4389997196136,17.4619457718762,17.1728255133669,17.2462528806073,63409.600193772,0.0,1.0
2005-09-30,37.74,37.95,37.7,37.8,16500,17.3196802478478,17.4160536673509,17.3013234060377,17.347215510563,35953.8970170873,0.0,1.0
2005-10-03,37.47,37.57,37.29,37.57,131300,17.1957715656295,17.2416636701548,17.113165777484,17.2416636701548,286105.859293549,0.0,1.0
2005-10-04,37.26,37.71,37.26,37.41,24500,17.0993981461264,17.3059126164902,17.0993981461264,17.1682363029143,53386.0895102204,0.0,1.0
2005-10-05,37.26,37.53,37.25,37.35,29800,17.0993981461264,17.2233068283447,17.0948089356738,17.1407010401991,64934.9170369211,0.0,1.0
2005-10-06,37.71,37.78,37.35,37.44,101000,17.3059126164902,17.3380370896579,17.1407010401991,17.1820039342719,220081.430225807,0.0,1.0
2005-10-07,37.66,37.75,37.58,37.7,19200,17.2829665642276,17.3242694583003,17.2462528806073,17.3013234060377,41837.2619835196,0.0,1.0
2005-10-10,37.64,37.87,37.62,37.8,60700,17.2737881433225,17.3793399837307,17.2646097224175,17.347215510563,132266.760541648,0.0,1.0
2005-10-11,37.6,37.8,37.48,37.8,23200,17.2554313015124,17.347215510563,17.200360776082,17.347215510563,50553.3582300863,0.0,1.0
2005-10-12,37.15,37.58,37.15,37.5,9800,17.0489168311485,17.2462528806073,17.0489168311485,17.2095391969871,21354.4358040882,0.0,1.0
2005-10-13,36.88,36.88,36.45,36.6,31300,16.9250081489302,16.9250081489302,16.7276720994715,16.7965102562594,68203.4531293838,0.0,1.0
2005-10-14,37.45,37.45,36.98,36.98,48400,17.1865931447244,17.1865931447244,16.9709002534555,16.9709002534555,105464.764583456,0.0,1.0
2005-10-17,37.18,37.3,37.05,37.2,72300,17.0626844625061,17.1177549879365,17.0030247266232,17.0718628834112,157543.439656692,0.0,1.0
2005-10-18,36.49,36.79,36.48,36.79,13100,16.7460289412816,16.8837052548575,16.741439730829,16.8837052548575,28545.2152075056,0.0,1.0
2005-10-19,36.75,36.75,35.9,35.95,20900,16.8653484130474,16.8653484130474,16.4752655245823,16.498211576845,45541.6028883104,0.0,1.0
2005-10-20,35.86,36.38,35.86,36.38,23300,16.4569086827722,16.6955476263037,16.4569086827722,16.6955476263037,50771.2606362504,0.0,1.0
2005-10-21,36.15,36.3,36.05,36.3,6200,16.5899957858956,16.6588339426835,16.5441036813703,16.6588339426835,13509.9491821782,0.0,1.0
2005-10-24,36.89,36.89,36.15,36.15,20700,16.9295973593828,16.9295973593828,16.5899957858956,16.5899957858956,45105.7980759821,0.0,1.0
2005-10-25,36.71,36.89,36.6299,36.87,14400,16.8469915712372,16.9295973593828,16.8102319955125,16.9204189384777,31377.9464876398,0.0,1.0
2005-10-26,36.55,36.75,36.5,36.54,9400,16.7735642039968,16.8653484130474,16.7506181517341,16.7689749935442,20482.8261794315,0.0,1.0
2005-10-27,36.35,36.58,36.35,36.58,4100,16.6817799949462,16.7873318353543,16.6817799949462,16.7873318353543,8933.99865273074,0.0,1.0
2005-10-28,36.47,36.47,36.23,36.29,4000,16.7368505203765,16.7368505203765,16.6267094695158,16.654244732231,8716.09624656661,0.0,1.0
2005-10-31,36.52,36.6,36.3,36.43,9800,16.7597965726392,16.7965102562594,16.6588339426835,16.7184936785664,21354.4358040881,0.0,1.0
2005-11-01,36.21,36.32,36.14,36.31,5500,16.6175310486107,16.6680123635886,16.585406575443,16.663423153136,11984.6323390291,0.0,1.0
2005-11-02,36.55,36.56,36.06,36.22,4900,16.7735642039968,16.7781534144493,16.5486928918228,16.6221202590633,10677.2179020441,0.0,1.0
2005-11-03,36.12,36.62,36.08,36.62,12900,16.576228154538,16.8056886771645,16.5578713127278,16.8056886771645,28109.4103951772,0.0,1.0
2005-11-04,35.72,36.19,35.58,36.05,245900,16.3926597364368,16.6083526277057,16.3284107901014,16.5441036813703,535822.016757681,0.0,1.0
2005-11-07,35.8,35.89,35.63,35.8,121100,16.429373420057,16.4706763141298,16.351356842364,16.429373420057,263879.813864804,0.0,1.0
2005-11-08,35.65,35.77,35.47,35.47,59600,16.3605352632691,16.4156057886994,16.2779294751235,16.2779294751235,129869.834073842,0.0,1.0
2005-11-09,35.81,35.9,35.52,35.65,55900,16.4339626305095,16.4752655245823,16.3008755273862,16.3605352632691,121807.445045769,0.0,1.0
2005-11-10,35.7999,35.88,35.47,35.75,15600,16.4293275279525,16.4660871036773,16.2779294751235,16.4064273677944,33992.7753616097,0.0,1.0
2005-11-11,35.89,35.89,35.68,35.78,24000,16.4706763141298,16.4706763141298,16.3743028946267,16.420194999152,52296.5774793996,0.0,1.0
2005-11-14,35.72,35.95,35.64,35.83,16900,16.3926597364368,16.498211576845,16.3559460528165,16.4431410514146,36825.5066417438,0.0,1.0
2005-11-15,35.42,35.71,35.31,35.52,18400,16.2549834228609,16.3880705259842,16.204502107883,16.3008755273862,40094.0427342063,0.0,1.0
2005-11-16,35.39,35.45,35.17,35.34,19200,16.2412157915033,16.2687510542185,16.1402531615476,16.2182697392406,41837.2619835196,0.0,1.0
2005-11-17,35.84,35.84,35.45,35.51,17600,16.4477302618671,16.4477302618671,16.2687510542185,16.2962863169336,38350.8234848931,0.0,1.0
2005-11-18,35.99,36.09,35.73,36.0,17700,16.5165684186551,16.5624605231804,16.3972489468893,16.5211576291076,38568.7258910572,0.0,1.0
2005-11-21,36.06,36.18,35.9,36.04,57100,16.5486928918228,16.6037634172531,16.4752655245823,16.5395144709177,124422.273919738,0.0,1.0
2005-11-22,36.28,36.28,35.75,35.88,7700,16.6496555217784,16.6496555217784,16.4064273677944,16.4660871036773,16778.4852746408,0.0,1.0
2005-11-23,36.57,36.57,36.21,36.27,7800,16.7827426249018,16.7827426249018,16.6175310486107,16.6450663113259,16996.3876808049,0.0,1.0
2005-11-25,36.32,36.49,36.214,36.49,3100,16.6680123635886,16.7460289412816,16.6193667327918,16.7460289412816,6754.9745910891,0.0,1.0
2005-11-28,36.55,36.57,36.3,36.3,65600,16.7735642039968,16.7827426249018,16.6588339426835,16.6588339426835,142943.978443692,0.0,1.0
2005-11-29,36.38,36.56,36.34,36.52,6300,16.6955476263037,16.7781534144493,16.6771907844936,16.7597965726392,13727.8515883424,0.0,1.0
2005-11-30,36.2,36.27,36.1101,36.23,8400,16.6129418381582,16.6450663113259,16.57168483619,16.6267094695158,18303.8021177899,0.0,1.0
2005-12-01,36.62,36.62,36.2014,36.3,13700,16.8056886771645,16.8056886771645,16.6135843276216,16.6588339426835,29852.6296444905,0.0,1.0
2005-12-02,36.32,36.32,36.07,36.14,11400,16.6680123635886,16.6680123635886,16.5532821022753,16.585406575443,24840.8743027148,0.0,1.0
2005-12-05,36.03,36.21,35.79,36.2,234800,16.5349252604652,16.6175310486107,16.4247842096045,16.6129418381582,511634.849673459,0.0,1.0
2005-12-06,36.04,36.21,35.89,35.95,139600,16.5395144709177,16.6175310486107,16.4706763141298,16.498211576845,304191.759005175,0.0,1.0
2005-12-07,35.58,35.9,35.57,35.9,96400,16.3284107901014,16.4752655245823,16.3238215796488,16.4752655245823,210057.919542254,0.0,1.0
2005-12-08,35.8,36.08,35.56,35.75,85000,16.429373420057,16.5578713127278,16.3192323691963,16.4064273677944,185217.04523954,0.0,1.0
2005-12-09,36.12,36.15,35.8,35.8,16000,16.576228154538,16.5899957858956,16.429373420057,16.429373420057,34864.3849862663,0.0,1.0
2005-12-12,36.47,36.62,36.42,36.5,23100,16.7368505203765,16.8056886771645,16.7139044681139,16.7506181517341,50335.4558239222,0.0,1.0
2005-12-13,36.66,36.75,35.8,35.8,13300,16.8240455189746,16.8653484130474,16.429373420057,16.429373420057,28981.0200198339,0.0,1.0
2005-12-14,36.75,36.81,36.66,36.72,6800,16.8653484130474,16.8928836757625,16.8240455189746,16.8515807816898,14817.3636191632,0.0,1.0
2005-12-15,36.36,36.56,36.22,36.51,6800,16.6863692053987,16.7781534144493,16.6221202590633,16.7552073621866,14817.3636191632,0.0,1.0
2005-12-16,36.75,36.88,36.65,36.8,24100,16.8653484130474,16.9250081489302,16.8194563085221,16.88829446531,52514.4798855636,0.0,1.0
2005-12-19,36.63,36.82,36.63,36.8,10800,16.810277887617,16.8974728862151,16.810277887617,16.88829446531,23533.4598657298,0.0,1.0
2005-12-20,36.47,36.47,36.341,36.46,4200,16.7368505203765,16.7368505203765,16.6776497055389,16.732261309924,9151.90105889494,0.0,1.0
2005-12-21,36.63,36.74,36.4901,36.7,13000,16.810277887617,16.8607592025948,16.7460748333861,16.8424023607847,28327.3128013414,0.0,1.0
2005-12-22,36.9,36.91,36.76,36.76,17400,16.9341865698353,16.9387757802878,16.8699376234999,16.8699376234999,37915.0186725647,0.0,1.0
2005-12-23,36.18,36.21,36.06,36.15,32900,16.9436926603667,16.9577421567683,16.8874946747601,16.929643163965,70251.6283704971,0.740714,1.0
2005-12-27,36.23,36.44,36.14,36.35,7600,16.9671084877027,17.0654549625141,16.9249599984978,17.0233064733092,16228.3396843702,0.0,1.0
2005-12-28,36.3,36.55,36.27,36.48,2100,16.9998906459732,17.1169697826534,16.9858411495716,17.084187624383,4484.14649173386,0.0,1.0
2005-12-29,36.28,36.34,36.2,36.29,7100,16.9905243150388,17.018623307842,16.9530589913011,16.995207480506,15160.6857577668,0.0,1.0
2005-12-30,36.17,36.18,35.85,35.99,12000,16.9390094948995,16.9436926603667,16.7891481999487,16.8547125164897,25623.6942384792,0.0,1.0
2006-01-03,37.34,37.36,36.6001,36.65,39600,17.4869398545631,17.4963061854975,17.1404324416442,17.1638014373255,84558.1909869812,0.0,1.0
2006-01-04,37.67,37.7,37.32,37.48,33200,17.641484314981,17.6555338113826,17.4775735236286,17.552504171104,70892.2207264592,0.0,1.0
2006-01-05,37.58,37.63,37.46,37.57,38600,17.5993358257761,17.6227516531122,17.5431378401696,17.5946526603089,82422.8831337748,0.0,1.0
2006-01-06,38.0,38.05,37.79,37.81,84600,17.7960287753989,17.819444602735,17.6976823005875,17.7070486315219,180647.044381279,0.0,1.0
2006-01-09,37.78,37.79,37.58,37.7,37800,17.6929991351203,17.6976823005875,17.5993358257761,17.6555338113826,80714.6368512096,0.0,1.0
2006-01-10,37.53,37.58,37.321,37.5,41200,17.5759199984401,17.5993358257761,17.4780418401754,17.5618705020384,87974.6835521117,0.0,1.0
2006-01-11,37.97,37.97,37.68,37.82,34600,17.7819792789973,17.7819792789973,17.6461674804482,17.7117317969891,73881.6517209484,0.0,1.0
2006-01-12,37.56,37.73,37.53,37.54,45200,17.5899694948417,17.6695833077843,17.5759199984401,17.5806031639073,96515.9149649383,0.0,1.0
2006-01-13,37.57,37.57,37.38,37.5,20600,17.5946526603089,17.5946526603089,17.5056725164319,17.5618705020384,43987.341776056,0.0,1.0
2006-01-17,37.33,37.33,37.14,37.25,19200,17.4822566890958,17.4822566890958,17.3932765452189,17.4447913653582,40997.9107815669,0.0,1.0
2006-01-18,37.07,37.11,36.79,37.11,40700,17.3604943869484,17.3792270488172,17.2293657538665,17.3792270488172,86907.0296255086,0.0,1.0
2006-01-19,37.42,37.49,37.15,37.2,40000,17.5244051783007,17.5571873365712,17.3979597106861,17.4213755380221,85412.3141282642,0.0,1.0
2006-01-20,36.8,37.38,36.8,37.35,19700,17.2340489193337,17.5056725164319,17.2340489193337,17.4916230200303,42065.5647081701,0.0,1.0
2006-01-23,37.459,37.55,37.36,37.46,26500,17.5426695236229,17.5852863293745,17.4963061854975,17.5431378401696,56585.6581099748,0.0,1.0
2006-01-24,37.401,37.5,37.31,37.45,10300,17.515507163913,17.5618705020384,17.4728903581614,17.5384546747024,21993.670888028,0.0,1.0
2006-01-25,37.72,37.84,37.55,37.68,59300,17.664900142317,17.7210981279236,17.5852863293745,17.6461674804482,126623.755695152,0.0,1.0
2006-01-26,38.1,38.16,38.0,38.0,27300,17.842860430071,17.8709594228743,17.7960287753989,17.7960287753989,58293.9043925403,0.0,1.0
2006-01-27,38.01,38.26,37.95,38.22,123000,17.8007119408661,17.9177910775464,17.7726129480629,17.8990584156776,262642.865944413,0.0,1.0
2006-01-30,38.12,38.12,37.85,37.92,51100,17.8522267610055,17.8522267610055,17.7257812933908,17.7585634516613,109114.231298857,0.0,1.0
2006-01-31,38.48,38.54,38.17,38.2,52700,18.020820717825,18.0489197106283,17.8756425883415,17.8896920847431,112530.723863988,0.0,1.0
2006-02-01,38.6,38.67,38.37,38.5,25900,18.0770187034315,18.109800861702,17.9693058976857,18.0301870487594,55304.4733980511,0.0,1.0
2006-02-02,38.321,38.64,38.3,38.59,92400,17.9463583868964,18.0957513653004,17.9365237394152,18.0723355379643,197302.44563629,0.0,1.0
2006-02-03,38.25,38.4,37.94,38.01,442100,17.9131079120792,17.9833553940873,17.7679297825957,17.8007119408661,944019.601902638,0.0,1.0
2006-02-06,38.11,38.2,37.97,38.2,145100,17.8475435955382,17.8896920847431,17.7819792789973,17.8896920847431,309833.169500279,0.0,1.0
2006-02-07,37.88,38.03,37.8,38.0,56100,17.7398307897924,17.8100782718006,17.7023654660547,17.7960287753989,119790.77056489,0.0,1.0
2006-02-08,38.32,38.32,37.96,38.06,177100,17.9458900703497,17.9458900703497,17.7772961135301,17.8241277682022,378163.020802888,0.0,1.0
2006-02-09,38.52,38.74,38.47,38.65,38900,18.0395533796939,18.1425830199725,18.0161375523578,18.1004345307676,83063.4754897366,0.0,1.0
2006-02-10,38.61,38.83,38.35,38.75,26600,18.0817018688988,18.1847315091774,17.9599395667513,18.1472661854397,56799.1888952955,0.0,1.0
2006-02-13,38.481,38.65,38.37,38.45,90300,18.0212890343717,18.1004345307676,17.9693058976857,18.0067712214234,192818.299144557,0.0,1.0
2006-02-14,38.86,38.86,38.278,38.45,67300,18.198781005579,18.198781005579,17.9262207753874,18.0067712214234,143706.218520804,0.0,1.0
2006-02-15,38.64,38.88,38.42,38.7,29600,18.0957513653004,18.2081473365134,17.9927217250218,18.1238503581037,63205.1124549154,0.0,1.0
2006-02-16,38.9,38.9,38.61,38.65,59000,18.2175136674479,18.2175136674479,18.0817018688988,18.1004345307676,125983.163339189,0.0,1.0
2006-02-17,39.17,39.19,38.85,38.92,98900,18.3439591350625,18.353325465997,18.1940978401118,18.2268799983823,211181.946682133,0.0,1.0
2006-02-21,39.39,39.55,39.3001,39.55,102300,18.4469887753412,18.5219194228165,18.4048871177909,18.5219194228165,218441.993383035,0.0,1.0
2006-02-22,39.84,39.91,39.56,39.56,37800,18.6577312213656,18.6905133796361,18.5266025882837,18.5266025882837,80714.6368512096,0.0,1.0
2006-02-23,39.84,40.0,39.74,40.0,74900,18.6577312213656,18.732661868841,18.6108995666935,18.732661868841,159934.558205175,0.0,1.0
2006-02-24,39.83,39.92,38.8,38.84,44500,18.6530480558984,18.6951965451033,18.1706820127757,18.1894146746446,95021.1994676938,0.0,1.0
2006-02-27,39.87,39.97,39.73,39.83,19100,18.6717807177672,18.7186123724394,18.6062164012263,18.6530480558984,40784.3799962462,0.0,1.0
2006-02-28,39.78,39.89,39.68,39.8,81400,18.6296322285624,18.6811470487017,18.5828005738903,18.6389985594968,173814.059251017,0.0,1.0
2006-03-01,40.39,40.45,40.2,40.32,68100,18.9153053220622,18.9434043148654,18.8263251781852,18.8825231637917,145414.464803369,0.0,1.0
2006-03-02,40.43,40.43,40.0216,40.3,28000,18.934037983931,18.934037983931,18.7427775062502,18.8731568328573,59788.6198897849,0.0,1.0
2006-03-03,40.25,40.41,40.04,40.25,51800,18.8497410055212,18.9246716529966,18.7513945307098,18.8497410055212,110608.946796102,0.0,1.0
2006-03-06,39.96,40.34,39.86,40.3,96000,18.7139292069721,18.8918894947261,18.6670975523,18.8731568328573,204989.553907834,0.0,1.0
2006-03-07,39.36,39.49,39.237,39.38,83800,18.4329392789395,18.4938204300133,18.3753363436928,18.4423056098739,178938.798098713,0.0,1.0
2006-03-08,39.57,39.61,39.25,39.25,28400,18.5312857537509,18.5500184156198,18.3814244588002,18.3814244588002,60642.7430310676,0.0,1.0
2006-03-09,39.47,39.66,39.44,39.6,54500,18.4844540990788,18.5734342429558,18.4704046026772,18.5453352501526,116374.27799976,0.0,1.0
2006-03-10,39.92,39.92,39.36,39.53,84600,18.6951965451033,18.6951965451033,18.4329392789395,18.5125530918821,180647.044381278,0.0,1.0
2006-03-13,40.18,40.27,40.13,40.2,145900,18.8169588472508,18.8591073364557,18.7935430199147,18.8263251781852,311541.415782843,0.0,1.0
2006-03-14,40.68,40.71,40.02,40.1,100500,19.0511171206113,19.0651666170129,18.7420281997754,18.7794935235131,214598.439247263,0.0,1.0
2006-03-15,40.86,40.87,40.53,40.77,56600,19.1354140990211,19.1400972644883,18.9808696386031,19.0932656098162,120858.424491493,0.0,1.0
2006-03-16,41.09,41.19,40.8,40.83,132500,19.2431269047669,19.289958559439,19.1073151062178,19.1213646026194,282928.290549875,0.0,1.0
2006-03-17,41.14,41.28,40.94,41.14,82700,19.266542732103,19.3321070486439,19.1728794227587,19.266542732103,176589.959460185,0.0,1.0
2006-03-20,41.3,41.35,41.21,41.35,61700,19.3414733795783,19.3648892069144,19.2993248903734,19.3648892069144,131748.494542847,0.0,1.0
2006-03-21,40.97,41.25,40.92,41.15,144500,19.1869289191604,19.3180575522423,19.1635130918243,19.2712258975702,308551.984788353,0.0,1.0
2006-03-22,41.28,41.28,41.0,41.0,48700,19.3321070486439,19.3321070486439,19.200978415562,19.200978415562,103989.492451161,0.0,1.0
2006-03-23,40.67,41.03,40.53,40.92,130300,19.0464339551441,19.2150279119636,18.9808696386031,19.1635130918243,278230.61327282,0.0,1.0
2006-03-24,40.99,41.0,40.68,40.75,191500,19.1962952500948,19.200978415562,19.0511171206113,19.0838992788818,408911.453889064,0.0,1.0
2006-03-27,40.58,40.75,40.45,40.7,139800,19.0042854659392,19.0838992788818,18.9434043148654,19.0604834515457,298516.037878282,0.0,1.0
2006-03-28,40.12,40.6799,40.1,40.6,158200,18.7888598544475,19.0510702889566,18.7794935235131,19.0136517968736,337805.702377284,0.0,1.0
2006-03-29,40.55,40.66,40.14,40.14,87800,18.9902359695375,19.0417507896769,18.7982261853819,18.7982261853819,187480.02951154,0.0,1.0
2006-03-30,40.96,41.0839,40.7,40.7,45600,19.1822457536932,19.2402701738319,19.0604834515457,19.0604834515457,97370.0381062209,0.0,1.0
2006-03-31,40.7801,40.95,40.7401,40.87,67400,19.0979956069381,19.177562588226,19.0792629450692,19.1400972644883,143919.749306125,0.0,1.0
2006-04-03,41.0,41.21,40.79,40.98,626600,19.200978415562,19.2993248903734,19.1026319407506,19.1916120846276,1337983.90081926,0.0,1.0
2006-04-04,41.54,41.65,41.2,41.2,90500,19.4538693507914,19.5053841709307,19.2946417249062,19.2946417249062,193245.360715197,0.0,1.0
2006-04-05,41.71,41.8,41.46,41.55,120300,19.5334831637339,19.5756316529388,19.4164040270537,19.4585525162586,256877.534740755,0.0,1.0
2006-04-06,41.41,41.51,41.2301,41.35,158900,19.3929881997176,19.4398198543897,19.3087380529625,19.3648892069144,339300.417874529,0.0,1.0
2006-04-07,40.56,41.3,40.56,41.25,217000,18.9949191350048,19.3414733795783,18.9949191350048,19.3180575522423,463361.804145831,0.0,1.0
2006-04-10,40.56,40.75,40.48,40.57,51400,18.9949191350048,19.0838992788818,18.9574538112671,18.999602300472,109754.823654819,0.0,1.0
2006-04-11,40.19,40.54,40.07,40.45,83800,18.821642012718,18.9855528040703,18.7654440271115,18.9434043148654,178938.798098713,0.0,1.0
2006-04-12,40.06,40.14,39.85,40.03,41200,18.7607608616442,18.7982261853819,18.6624143868328,18.7467113652426,87974.6835521122,0.0,1.0
2006-04-13,39.98,40.04,39.76,39.81,29500,18.7232955379066,18.7513945307098,18.6202658976279,18.643681724964,62991.5816695946,0.0,1.0
2006-04-17,40.25,40.56,40.25,40.35,43400,18.8497410055212,18.9949191350048,18.8497410055212,18.8965726601933,92672.3608291667,0.0,1.0
2006-04-18,40.9184,40.94,40.41,40.5,64300,19.1627637853496,19.1728794227587,18.9246716529966,18.9668201422015,137300.294961184,0.0,1.0
2006-04-19,41.42,41.42,40.84,40.9,36200,19.3976713651848,19.3976713651848,19.1260477680866,19.1541467608899,77298.1442860791,0.0,1.0
2006-04-20,41.29,41.32,41.1,41.18,172800,19.3367902141111,19.3508397105127,19.2478100702341,19.2852753939718,368981.197034101,0.0,1.0
2006-04-21,41.7,41.84,41.5,41.6,84800,19.5287999982667,19.5943643148077,19.4351366889225,19.4819683435946,181074.10595192,0.0,1.0
2006-04-24,42.17,42.19,41.75,41.9,31400,19.7489087752256,19.75827510616,19.5522158256028,19.6224633076109,67048.6665906873,0.0,1.0
2006-04-25,42.16,42.23,41.84,42.22,34600,19.7442256097584,19.7770077680289,19.5943643148077,19.7723246025617,73881.6517209484,0.0,1.0
2006-04-26,42.29,42.37,42.1,42.1,34900,19.8051067608321,19.8425720845698,19.7161266169551,19.7161266169551,74522.2440769105,0.0,1.0
2006-04-27,42.47,42.55,41.85,42.0,87100,19.8894037392419,19.9268690629796,19.5990474802749,19.669294962283,185985.314014295,0.0,1.0
2006-04-28,42.74,42.88,42.35,42.35,33300,20.0158492068566,20.0814135233975,19.8332057536354,19.8332057536354,71105.7515117798,0.0,1.0
2006-05-01,42.42,43.05,42.36,43.05,76900,19.8659879119059,20.1610273363401,19.8378889191026,20.1610273363401,164205.173911587,0.0,1.0
2006-05-02,43.02,43.08,42.84,43.02,23300,20.1469778399385,20.1750768327417,20.0626808615287,20.1469778399385,49752.6729797138,0.0,1.0
2006-05-03,42.81,42.85,42.58,42.85,63300,20.0486313651271,20.0673640269959,19.9409185593812,20.0673640269959,135164.987107978,0.0,1.0
2006-05-04,43.28,43.29,42.79,42.82,31100,20.2687401420859,20.2734233075532,20.0392650341926,20.0533145305943,66408.0742347254,0.0,1.0
2006-05-05,43.77,43.88,43.51,43.55,48600,20.4982152499792,20.5497300701186,20.3764529478318,20.3951856097006,103775.961665841,0.0,1.0
2006-05-08,43.81,43.9,43.64,43.74,16500,20.5169479118481,20.559096401053,20.4373340989055,20.4841657535776,35232.5795779089,0.0,1.0
2006-05-09,44.02,44.05,43.75,43.75,168400,20.6152943866595,20.6293438830611,20.4888489190448,20.4888489190448,359585.842479992,0.0,1.0
2006-05-10,44.15,44.21,43.9,44.0,53900,20.6761755377332,20.7042745305365,20.559096401053,20.6059280557251,115093.093287836,0.0,1.0
2006-05-11,43.82,44.13,43.77,44.08,79000,20.5216310773153,20.6668092067988,20.4982152499792,20.6433933794628,168689.320403321,0.0,1.0
2006-05-12,43.02,43.64,42.98,43.55,99900,20.1469778399385,20.4373340989055,20.1282451780696,20.3951856097006,213317.254535339,0.0,1.0
2006-05-15,42.42,42.74,42.27,42.65,56100,19.8659879119059,20.0158492068566,19.7957404298977,19.9737007176517,119790.77056489,0.0,1.0
2006-05-16,42.59,42.8,42.36,42.8,299700,19.9456017248484,20.0439481996598,19.8378889191026,20.0439481996598,639951.76360602,0.0,1.0
2006-05-17,41.05,42.35,40.86,42.35,83300,19.2243942428981,19.8332057536354,19.1354140990211,19.8332057536354,177871.144172109,0.0,1.0
2006-05-18,41.02,41.56,41.02,41.45,56900,19.2103447464964,19.4632356817258,19.2103447464964,19.4117208615865,121499.016847456,0.0,1.0
2006-05-19,41.26,41.26,40.65,40.98,26900,19.3227407177095,19.3227407177095,19.0370676242096,19.1916120846276,57439.7812512575,0.0,1.0
2006-05-22,40.5,40.55,39.96,40.3,93300,18.9668201422015,18.9902359695375,18.7139292069721,18.8731568328573,199224.222704176,0.0,1.0
2006-05-23,40.65,40.98,40.48,40.48,36400,19.0370676242096,19.1916120846276,18.9574538112671,18.9574538112671,77725.2058567205,0.0,1.0
2006-05-24,40.46,40.55,39.85,40.5,28100,18.9480874803327,18.9902359695375,18.6624143868328,18.9668201422015,60002.1506751054,0.0,1.0
2006-05-25,41.01,41.06,40.61,40.7,140600,19.2056615810292,19.2290774083653,19.0183349623408,19.0604834515457,300224.284160848,0.0,1.0
2006-05-26,41.32,41.56,41.19,41.56,60400,19.3508397105127,19.4632356817258,19.289958559439,19.4632356817258,128972.594333679,0.0,1.0
2006-05-30,41.0,41.45,40.93,41.45,23600,19.200978415562,19.4117208615865,19.1681962572915,19.4117208615865,50393.2653356758,0.0,1.0
2006-05-31,41.49,41.56,41.2,41.4,19500,19.4304535234553,19.4632356817258,19.2946417249062,19.3883050342504,41638.5031375288,0.0,1.0
2006-06-01,41.73,41.74,41.02,41.05,22200,19.5428494946684,19.5475326601356,19.2103447464964,19.2243942428981,47403.8343411864,0.0,1.0
2006-06-02,42.0,42.31,41.7801,42.3,23700,19.669294962283,19.8144730917666,19.5663121536591,19.8097899262993,50606.7961209965,0.0,1.0
2006-06-05,41.0,41.87,41.0,41.87,35500,19.200978415562,19.6084138112093,19.200978415562,19.6084138112093,75803.4287888344,0.0,1.0
2006-06-06,40.74,40.9,40.43,40.9,113300,19.0792161134145,19.1541467608899,18.934037983931,19.1541467608899,241930.379768308,0.0,1.0
2006-06-07,40.6,41.2,40.6,40.9,38600,19.0136517968736,19.2946417249062,19.0136517968736,19.1541467608899,82422.8831337748,0.0,1.0
2006-06-08,39.83,40.1,39.3,40.1,120600,18.6530480558984,18.7794935235131,18.4048402861363,18.7794935235131,257518.127096716,0.0,1.0
2006-06-09,39.93,40.13,39.76,39.95,53200,18.6998797105705,18.7935430199147,18.6202658976279,18.7092460415049,113598.377790591,0.0,1.0
2006-06-12,39.42,39.85,39.31,39.81,30900,18.4610382717428,18.6624143868328,18.4095234516035,18.643681724964,65981.0126640839,0.0,1.0
2006-06-13,38.46,39.04,38.22,38.85,70100,18.0114543868906,18.2830779839888,17.8990584156776,18.1940978401118,149685.080509783,0.0,1.0
2006-06-14,39.0,39.05,38.64,38.95,42300,18.26434532212,18.287761149456,18.0957513653004,18.2409294947839,90323.522190639,0.0,1.0
2006-06-15,40.3,40.37,39.52,39.52,116500,18.8731568328573,18.9059389911278,18.5078699264149,18.5078699264149,248763.364898569,0.0,1.0
2006-06-16,39.79,39.91,39.45,39.75,59400,18.6343153940296,18.6905133796361,18.4750877681444,18.6155827321607,126837.286480472,0.0,1.0
2006-06-19,39.55,39.87,39.43,39.75,20800,18.5219194228165,18.6717807177672,18.46572143721,18.6155827321607,44414.4033466974,0.0,1.0
2006-06-20,39.62,39.98,39.43,39.54,26000,18.554701581087,18.7232955379066,18.46572143721,18.5172362573493,55518.0041833716,0.0,1.0
2006-06-21,40.48,40.6,39.92,40.1,39700,18.9574538112671,19.0136517968736,18.6951965451033,18.7794935235131,84771.721772302,0.0,1.0
2006-06-22,40.4399,40.55,40.19,40.27,16000,18.9386743177436,18.9902359695375,18.821642012718,18.8591073364557,34164.9256513056,0.0,1.0
2006-06-23,40.39,40.53,40.05,40.05,15500,18.9153053220622,18.9808696386031,18.756077696177,18.756077696177,33097.2717247023,0.0,1.0
2006-06-26,40.5,40.5,40.159,40.44,23900,18.9668201422015,18.9668201422015,18.8071241997696,18.9387211493982,51033.8576916378,0.0,1.0
2006-06-27,39.99,40.3799,39.95,40.34,28500,18.7279787033738,18.9105753249403,18.7092460415049,18.8918894947261,60856.273816388,0.0,1.0
2006-06-28,40.28,40.28,39.9101,40.18,49600,18.8637905019229,18.8637905019229,18.6905602112908,18.8169588472508,105911.269519047,0.0,1.0
2006-06-29,41.72,41.729,40.5,40.5,28700,19.5381663292011,19.5423811781216,18.9668201422015,18.9668201422015,61283.3353870296,0.0,1.0
2006-06-30,42.31,42.36,41.9,41.97,34500,19.8144730917666,19.8378889191026,19.6224633076109,19.6552454658814,73668.1209356276,0.0,1.0
2006-07-03,42.64,42.64,42.3,42.3,20700,19.9690175521845,19.9690175521845,19.8097899262993,19.8097899262993,44200.8725613766,0.0,1.0
2006-07-05,42.27,42.35,41.84,42.35,128100,19.7957404298977,19.8332057536354,19.5943643148077,19.8332057536354,273532.935995766,0.0,1.0
2006-07-06,42.85,42.85,42.47,42.47,38900,20.0673640269959,20.0673640269959,19.8894037392419,19.8894037392419,83063.4754897368,0.0,1.0
2006-07-07,42.66,42.96,42.5,42.89,57500,19.9783838831189,20.1188788471352,19.9034532356435,20.0860966888647,122780.20155938,0.0,1.0
2006-07-10,42.8,42.85,42.561,42.74,87300,20.0439481996598,20.0673640269959,19.9320205449935,20.0158492068566,186412.375584937,0.0,1.0
2006-07-11,42.8,42.85,42.27,42.6,68000,20.0439481996598,20.0673640269959,19.7957404298977,19.9502848903156,145200.934018049,0.0,1.0
2006-07-12,41.97,42.45,41.88,42.45,74900,19.6552454658814,19.8800374083075,19.6130969766765,19.8800374083075,159934.558205174,0.0,1.0
2006-07-13,41.19,41.72,41.18,41.54,27700,19.289958559439,19.5381663292011,19.2852753939718,19.4538693507914,59148.0275338229,0.0,1.0
2006-07-14,40.98,41.14,40.81,41.0,13400,19.1916120846276,19.266542732103,19.111998271685,19.200978415562,28613.1252329684,0.0,1.0
2006-07-17,40.37,40.52,40.14,40.3,13700,18.9059389911278,18.9761864731359,18.7982261853819,18.8731568328573,29253.7175889304,0.0,1.0
2006-07-18,40.13,40.37,39.9,40.21,63600,18.7935430199147,18.9059389911278,18.6858302141689,18.8310083436524,135805.57946394,0.0,1.0
2006-07-19,41.6,41.66,40.1,40.1,47300,19.4819683435946,19.5100673363979,18.7794935235131,18.7794935235131,101000.061456672,0.0,1.0
2006-07-20,41.35,41.96,41.3,41.96,17600,19.3648892069144,19.6505623004142,19.3414733795783,19.6505623004142,37581.4182164361,0.0,1.0
2006-07-21,41.39,41.5984,41.3001,41.5,8300,19.3836218687832,19.4812190371199,19.341520211233,19.4351366889225,17723.0551816148,0.0,1.0
2006-07-24,42.25,42.25,41.75,41.75,17100,19.7863740989633,19.7863740989633,19.5522158256028,19.5522158256028,36513.7642898329,0.0,1.0
2006-07-25,42.43,42.47,42.0001,42.2,13400,19.8706710773731,19.8894037392419,19.6693417939377,19.7629582716272,28613.1252329684,0.0,1.0
2006-07-26,42.69,42.69,42.0,42.22,86500,19.9924333795205,19.9924333795205,19.669294962283,19.7723246025617,184704.129302371,0.0,1.0
2006-07-27,42.67,43.33,42.67,43.2,107200,19.9830670485861,20.292155969422,19.9830670485861,20.2312748183483,228905.001863748,0.0,1.0
2006-07-28,43.61,43.65,43.28,43.29,13600,20.4232846025039,20.4420172643727,20.2687401420859,20.2734233075532,29040.1868036097,0.0,1.0
2006-07-31,43.5,43.53,43.33,43.53,161900,20.3717697823646,20.3858192787662,20.292155969422,20.3858192787662,345706.341434148,0.0,1.0
2006-08-01,43.5,43.5,42.9,43.27,52600,20.3717697823646,20.3717697823646,20.090779854332,20.2640569766187,112317.193078667,0.0,1.0
2006-08-02,43.88,43.97,43.6801,43.82,39100,20.5497300701186,20.5918785593234,20.456113592429,20.5216310773153,83490.5370603779,0.0,1.0
2006-08-03,43.86,43.9,43.45,43.5,64200,20.5403637391841,20.559096401053,20.3483539550285,20.3717697823646,137086.764175864,0.0,1.0
2006-08-04,43.94,44.43,43.78,44.3,96700,20.5778290629218,20.8073041708151,20.5028984154465,20.7464230197414,206484.269405079,0.0,1.0
2006-08-07,43.73,43.91,43.57,43.82,58400,20.4794825881104,20.5637795665202,20.404551940635,20.5216310773153,124701.978627266,0.0,1.0
2006-08-08,43.62,44.1,43.48,43.78,315400,20.4279677679711,20.6527597103972,20.3624034514301,20.5028984154465,673476.096901362,0.0,1.0
2006-08-09,43.8801,44.39,43.73,44.1,58900,20.5497769017732,20.7885715089463,20.4794825881104,20.6527597103972,125769.632553869,0.0,1.0
2006-08-10,43.74,43.76,43.31,43.67,107700,20.4841657535776,20.493532084512,20.2827896384876,20.4513835953071,229972.655790351,0.0,1.0
2006-08-11,43.2,43.26,43.07,43.2,39500,20.2312748183483,20.2593738111515,20.1703936672745,20.2312748183483,84344.6602016606,0.0,1.0
2006-08-14,43.4,43.75,43.4,43.65,132100,20.3249381276925,20.4888489190448,20.3249381276925,20.4420172643727,282074.167408592,0.0,1.0
2006-08-15,44.38,44.4,44.01,44.15,24600,20.7838883434791,20.7932546744135,20.6106112211923,20.6761755377332,52528.5731888823,0.0,1.0
2006-08-16,44.88,44.88,44.59,44.7,52200,21.0180466168396,21.0180466168396,20.8822348182905,20.9337496384298,111463.069937384,0.0,1.0
2006-08-17,44.73,44.95,44.63,44.85,122500,20.9477991348314,21.0508287751101,20.9009674801593,21.003997120438,261575.212017809,0.0,1.0
2006-08-18,44.8,44.89,44.46,44.68,56200,20.9805812931019,21.0227297823068,20.8213536672168,20.9243833074954,120004.301350211,0.0,1.0
2006-08-21,44.81,45.06,44.77,45.02,56500,20.9852644585691,21.1023435952494,20.9665317967003,21.0836109333805,120644.893706173,0.0,1.0
2006-08-22,44.65,44.68,44.39,44.5,72800,20.9103338110937,20.9243833074954,20.7885715089463,20.8400863290856,155450.411713441,0.0,1.0
2006-08-23,44.44,44.64,44.29,44.55,33300,20.8119873362823,20.9056506456265,20.7417398542742,20.8635021564216,71105.7515117799,0.0,1.0
2006-08-24,44.3,44.69,44.29,44.6,23400,20.7464230197414,20.9290664729626,20.7417398542742,20.8869179837577,49966.2037650344,0.0,1.0
2006-08-25,44.35,44.4,44.24,44.39,39400,20.7698388470774,20.7932546744135,20.7183240269381,20.7885715089463,84131.1294163403,0.0,1.0
2006-08-28,44.76,44.86,44.3,44.33,47300,20.9618486312331,21.0086802859052,20.7464230197414,20.760472516143,101000.061456672,0.0,1.0
2006-08-29,45.15,45.16,44.61,44.99,49700,21.1444920844543,21.1491752499215,20.8916011492249,21.0695614369789,106124.800304368,0.0,1.0
2006-08-30,45.12,45.2,45.0,45.2,86900,21.1304425880526,21.1679079117903,21.0742446024461,21.1679079117903,185558.252443654,0.0,1.0
2006-08-31,44.95,45.12,44.85,45.12,56300,21.0508287751101,21.1304425880526,21.003997120438,21.1304425880526,120217.832135531,0.0,1.0
2006-09-01,45.25,45.32,44.76,44.76,66800,21.1913237391264,21.2241058973968,20.9618486312331,20.9618486312331,142638.564594201,0.0,1.0
2006-09-05,45.28,45.29,45.034,45.22,118500,21.205373235528,21.2100564009952,21.0901673650346,21.1772742427247,253033.980604982,0.0,1.0
2006-09-06,44.68,44.85,44.6,44.84,69300,20.9243833074954,21.003997120438,20.8869179837577,20.9993139549707,147976.834227217,0.0,1.0
2006-09-07,44.1,44.47,44.03,44.25,99400,20.6527597103972,20.826036832684,20.6199775521267,20.7230071924053,212249.600608736,0.0,1.0
2006-09-08,44.28,44.28,44.01,44.15,37100,20.737056688807,20.737056688807,20.6106112211923,20.6761755377332,79219.9213539648,0.0,1.0
2006-09-11,44.24,44.33,44.0,44.23,84500,20.7183240269381,20.760472516143,20.6059280557251,20.7136408614709,180433.513595958,0.0,1.0
2006-09-12,44.8,44.8099,44.21,44.25,257400,20.9805812931019,20.9852176269144,20.7042745305365,20.7230071924053,549628.241415379,0.0,1.0
2006-09-13,44.84,44.8789,44.48,44.67,56900,20.9993139549707,21.0175314686382,20.8307199981512,20.9197001420282,121499.016847456,0.0,1.0
2006-09-14,44.99,45.02,44.766,44.95,43100,21.0695614369789,21.0836109333805,20.9646585305134,21.0508287751101,92031.7684732045,0.0,1.0
2006-09-15,44.89,44.96,44.66,44.85,51000,21.0227297823068,21.0555119405773,20.915016976561,21.003997120438,108900.700513537,0.0,1.0
2006-09-18,45.03,45.15,44.8,44.95,71400,21.0882940988477,21.1444920844543,20.9805812931019,21.0508287751101,152460.980718952,0.0,1.0
2006-09-19,44.72,45.05,44.53,45.05,62500,20.9431159693642,21.0976604297822,20.8541358254872,21.0976604297822,133456.740825413,0.0,1.0
2006-09-20,45.59,45.59,45.0,45.01,89300,21.3505513650115,21.3505513650115,21.0742446024461,21.0789277679133,190682.99129135,0.0,1.0
2006-09-21,45.77,45.86,45.61,45.85,55600,21.4348483434213,21.4769968326262,21.3599176959459,21.472313667159,118723.116638287,0.0,1.0
2006-09-22,45.73,45.9,45.63,45.9,69900,21.4161156815525,21.495729494495,21.3692840268804,21.495729494495,149258.018939141,0.0,1.0
2006-09-25,46.0,46.08,45.3203,45.71,66800,21.5425611491671,21.5800264729048,21.2242463923609,21.406749350618,142638.564594201,0.0,1.0
2006-09-26,46.34,46.35,45.9,45.9,184300,21.7017887750523,21.7064719405195,21.495729494495,21.495729494495,393537.237345976,0.0,1.0
2006-09-27,47.18,47.2593,46.7,46.87,170200,22.0951746742979,22.1323121764529,21.8703827318718,21.9499965448144,363429.396615764,0.0,1.0
2006-09-28,47.2,47.3,47.0,47.1,81900,22.1045410052324,22.1513726599045,22.0108776958882,22.0577093505603,174881.71317762,0.0,1.0
2006-09-29,47.08,47.28,46.91,47.28,85400,22.0483430196258,22.14200632897,21.9687292066833,22.14200632897,182355.290663844,0.0,1.0
2006-10-02,47.22,47.44,47.07,47.17,1375000,22.1139073361668,22.2169369764454,22.0436598541586,22.0904915088307,2936048.29815907,0.0,1.0
2006-10-03,47.22,47.55,46.81,47.04,869700,22.1139073361668,22.2684517965847,21.9218975520112,22.029610357757,1857077.23993378,0.0,1.0
2006-10-04,47.94,47.94,47.2,47.4,413500,22.4510952498059,22.4510952498059,22.1045410052324,22.1982043145766,882949.79730093,0.0,1.0
2006-10-05,47.98,48.06,47.69,47.9,300100,22.4698279116748,22.5072932354124,22.3340161131257,22.4323625879371,640805.8867473,0.0,1.0
2006-10-06,47.76,47.77,47.33,47.65,186800,22.3667982713961,22.3714814368633,22.1654221563061,22.3152834512568,398875.506978994,0.0,1.0
2006-10-09,47.89,47.93,47.54,47.75,243300,22.4276794224699,22.4464120843387,22.2637686311175,22.3621151059289,519520.400685165,0.0,1.0
2006-10-10,47.75,47.8688,47.4,47.75,267200,22.3621151059289,22.4177511116794,22.1982043145766,22.3621151059289,570554.258376805,0.0,1.0
2006-10-11,47.82,48.06,47.55,47.55,643100,22.3948972641994,22.5072932354124,22.2684517965847,22.2684517965847,1373216.48039717,0.0,1.0
2006-10-12,48.54,48.56,48.11,48.34,273100,22.7320851778385,22.741451508773,22.5307090627485,22.6384218684943,583152.574710724,0.0,1.0
2006-10-13,48.64,48.69,48.28,48.39,126400,22.7789168325106,22.8023326598467,22.6103228756911,22.6618376958304,269902.912645315,0.0,1.0
2006-10-16,48.6,48.69,48.31,48.42,300300,22.7601841706418,22.8023326598467,22.6243723720927,22.675887192232,641232.948317942,0.0,1.0
2006-10-17,47.98,48.05,47.63,48.01,179400,22.4698279116748,22.5026100699452,22.3059171203224,22.4838774080764,383074.228865264,0.0,1.0
2006-10-18,48.15,48.2986,48.02,48.16,101500,22.5494417246173,22.6190335634601,22.4885605735436,22.5541248900845,216733.74710047,0.0,1.0
2006-10-19,48.89,49.03,48.5,48.51,162500,22.8959959691909,22.9615602857318,22.7133525159697,22.7180356814369,346987.526146073,0.0,1.0
2006-10-20,49.28,49.3292,48.8,48.99,115400,23.0786394224121,23.1016805965108,22.853847479986,22.942827623863,246414.526260042,0.0,1.0
2006-10-23,49.21,49.35,48.84,48.85,372700,23.0458572641416,23.1114215806826,22.8725801418548,22.877263307322,795829.236890101,0.0,1.0
2006-10-24,49.18,49.23,48.95,49.02,115900,23.03180776774,23.055223595076,22.9240949619942,22.9568771202646,247482.180186645,0.0,1.0
2006-10-25,49.7,49.76,49.39,49.42,78200,23.2753323720349,23.3034313648382,23.1301542425514,23.144203738953,166981.074120756,0.0,1.0
2006-10-26,50.17,50.18,49.75,50.0,197000,23.4954411489938,23.500124314461,23.298748199371,23.4158273360512,420655.647081701,0.0,1.0
2006-10-27,50.2,50.52,50.1,50.48,100600,23.5094906453954,23.6593519403462,23.4626589907233,23.6406192784773,214811.970032584,0.0,1.0
2006-10-30,50.33,50.36,50.0,50.17,81300,23.5703717964692,23.5844212928708,23.4158273360512,23.4954411489938,173600.528465696,0.0,1.0
2006-10-31,50.53,50.72,50.35,50.36,113500,23.6640351058134,23.7530152496904,23.5797381274036,23.5844212928708,242357.441338949,0.0,1.0
2006-11-01,50.35,51.1,50.35,51.01,181200,23.5797381274036,23.9309755374444,23.5797381274036,23.8888270482395,386917.783001036,0.0,1.0
2006-11-02,50.58,50.68,50.3,50.37,108300,23.6874509331494,23.7342825878215,23.5563223000675,23.589104458338,231253.840502275,0.0,1.0
2006-11-03,50.56,50.81,50.42,50.7,358800,23.678084602215,23.7951637388953,23.6125202856741,23.7436489187559,766148.457730529,0.0,1.0
2006-11-06,51.39,51.4,50.91,50.97,222600,24.0667873359935,24.0714705014607,23.8419953935674,23.8700943863706,475319.528123789,0.0,1.0
2006-11-07,51.68,51.97,51.57,51.7,375300,24.2025991345425,24.3384109330916,24.1510843144032,24.211965465477,801381.037308439,0.0,1.0
2006-11-08,51.98,52.06,51.58,51.68,202900,24.3430940985589,24.3805594222965,24.1557674798704,24.2025991345425,433253.963415619,0.0,1.0
2006-11-09,52.0999,52.34,51.97,52.07,174100,24.3992452525107,24.5116880553784,24.3384109330916,24.3852425877637,371757.097243269,0.0,1.0
2006-11-10,52.07,52.21,51.9501,52.12,158300,24.3852425877637,24.4508069043047,24.3290914338119,24.4086584150998,338019.233162606,0.0,1.0
2006-11-13,52.08,52.26,52.04,52.12,217900,24.389925753231,24.4742227316407,24.3711930913621,24.4086584150998,465283.581213718,0.0,1.0
2006-11-14,52.59,52.63,52.06,52.53,197600,24.6287671920587,24.6474998539275,24.3805594222965,24.6006681992554,421936.831793624,0.0,1.0
2006-11-15,52.66,52.67,52.28,52.36,173400,24.6615493503291,24.6662325157964,24.4835890625752,24.5210543863128,370262.381746025,0.0,1.0
2006-11-16,52.61,52.7,52.5,52.66,108700,24.6381335229931,24.680282012198,24.5866187028538,24.6615493503291,232107.963643558,0.0,1.0
2006-11-17,52.74,52.75,52.1,52.28,114000,24.6990146740668,24.703697839534,24.3992920841654,24.4835890625752,243425.095265553,0.0,1.0
2006-11-20,52.75,52.88,52.4,52.55,143000,24.703697839534,24.7645789906078,24.5397870481817,24.6100345301898,305349.023008545,0.0,1.0
2006-11-21,52.95,52.98,52.7,52.83,146500,24.7973611488783,24.8114106452799,24.680282012198,24.7411631632717,312822.600494767,0.0,1.0
2006-11-22,53.55,53.6,53.35,53.58,138400,25.0783510769109,25.1017669042469,24.9846877675667,25.0924005733125,295526.606883793,0.0,1.0
2006-11-24,53.19,53.5,53.1,53.36,430000,24.9097571200913,25.0549352495748,24.8676086308864,24.9893709330339,918182.376878838,0.0,1.0
2006-11-27,51.93,52.82,51.88,52.82,389900,24.3196782712228,24.7364799978045,24.2962624438868,24.7364799978045,832556.531965254,0.0,1.0
2006-11-28,52.35,52.35,51.8601,51.9,186000,24.5163712208456,24.5163712208456,24.286942944607,24.3056287748212,397167.260696428,0.0,1.0
2006-11-29,53.03,53.13,52.755,52.9,216500,24.8348264726159,24.881658127288,24.7060394222677,24.7739453215422,462294.15021923,0.0,1.0
2006-11-30,53.1,53.31,52.85,53.2,107200,24.8676086308864,24.9659551056978,24.7505294942061,24.9144402855585,228905.001863748,0.0,1.0
2006-12-01,52.55,53.15,52.2,53.1,1332600,24.6100345301898,24.8910244582225,24.4461237388375,24.8676086308864,2845511.24518312,0.0,1.0
2006-12-04,53.23,53.3694,52.55,52.6,373100,24.9284897819601,24.993773108573,24.6100345301898,24.6334503575259,796683.360031384,0.0,1.0
2006-12-05,53.95,53.99,53.3812,53.56,360100,25.2656776955993,25.2844103574681,24.9992992438244,25.0830342423781,768924.357939696,0.0,1.0
2006-12-06,53.59,53.9,53.55,53.8,130600,25.0970837387797,25.2422618682632,25.0783510769109,25.1954302135911,278871.205628782,0.0,1.0
2006-12-07,53.83,54.28,53.8,54.28,157500,25.2094797099928,25.4202221560172,25.1954302135911,25.4202221560172,336310.986880039,0.0,1.0
2006-12-08,53.8,54.09,53.7,53.89,225400,25.1954302135911,25.3312420121402,25.148598558919,25.237578702796,481298.390112768,0.0,1.0
2006-12-11,54.36,54.42,53.9,53.97,142200,25.4576874797549,25.4857864725582,25.2422618682632,25.2750440265337,303640.776725979,0.0,1.0
2006-12-12,54.3,54.47,53.95,54.24,129400,25.4295884869516,25.5092022998942,25.2656776955993,25.4014894941484,276308.836204935,0.0,1.0
2006-12-13,54.77,54.782,54.51,54.68,112900,25.6496972639105,25.6553170624712,25.527934961763,25.6075487747056,241076.256627025,0.0,1.0
2006-12-14,54.75,54.75,54.4,54.57,167900,25.6403309329761,25.6403309329761,25.4764201416237,25.5560339545663,358518.188553388,0.0,1.0
2006-12-15,54.2,54.61,54.0896,54.61,166300,25.3827568322795,25.5747666164352,25.3310546855215,25.5747666164352,355101.695988258,0.0,1.0
2006-12-18,53.99,54.45,53.82,54.31,154800,25.2844103574681,25.4998359689598,25.2047965445255,25.4342716524188,330545.655676382,0.0,1.0
2006-12-19,53.79,54.24,53.65,53.74,236700,25.1907470481239,25.4014894941484,25.125182731583,25.1673312207879,505427.368854003,0.0,1.0
2006-12-20,53.56,53.97,53.5,53.88,161300,25.2624809668514,25.4558644096521,25.2341809508317,25.4134143856227,341978.605004636,0.383174,1.0
2006-12-21,53.3811,53.54,53.24,53.39,237800,25.1780997524195,25.2530476281781,25.11154754808,25.1822975881291,504169.325915081,0.0,1.0
2006-12-22,52.95,53.4,52.67,53.32,233700,24.9747641373185,25.1870142574657,24.8426973958936,25.1492809027729,495476.751330338,0.0,1.0
2006-12-26,53.07,53.2,52.9,52.9,166400,25.0313641693578,25.0926808707336,24.9511807906355,24.9511807906355,352791.319731998,0.0,1.0
2006-12-27,53.53,53.64,53.11,53.13,117000,25.2483309588415,25.3002143215442,25.0502308467042,25.0596641853774,248056.396686562,0.0,1.0
2006-12-28,53.48,53.75,53.36,53.68,93300,25.2247476121585,25.3520976842468,25.1681475801193,25.3190809988906,197809.075306464,0.0,1.0
2006-12-29,53.6,53.6,53.22,53.22,88400,25.2813476441978,25.2813476441978,25.1021142094068,25.1021142094068,187420.388607624,0.0,1.0
2007-01-03,54.07,54.75,53.85,54.52,241900,25.5030311030182,25.8237646179072,25.3992643776129,25.7152812231653,512861.900499823,0.0,1.0
2007-01-04,54.1,54.3499,53.75,53.98,186900,25.517181111028,25.6350506777497,25.3520976842468,25.4605810789887,396254.192655713,0.0,1.0
2007-01-05,53.5888,53.95,53.45,53.81,295000,25.2760649745408,25.4464310709789,25.2105976041487,25.3803977002665,625441.342072955,0.0,1.0
2007-01-08,53.74,53.8299,53.43,53.74,1328000,25.3473810149102,25.3897838722463,25.2011642654755,25.3473810149102,2815546.10939961,0.0,1.0
2007-01-09,53.42,53.95,53.13,53.76,325300,25.1964475961389,25.4464310709789,25.0596641853774,25.3568143535834,689681.588394347,0.0,1.0
2007-01-10,52.59,52.81,52.34,52.81,660900,24.8049640412008,24.9087307666061,24.6870473077857,24.9087307666061,1401200.62025768,0.0,1.0
2007-01-11,53.22,53.36,52.66,52.67,139300,25.1021142094068,25.1681475801193,24.837980726557,24.8426973958936,295335.521866992,0.0,1.0
2007-01-12,53.57,53.65,53.3001,53.39,104300,25.267197636188,25.3049309908808,25.139894730793,25.1822975881291,221130.616875285,0.0,1.0
2007-01-16,53.5,54.0,53.4,53.98,121900,25.2341809508317,25.4700144176619,25.1870142574657,25.4605810789887,258445.083385401,0.0,1.0
2007-01-17,53.45,53.54,53.1684,53.27,140400,25.2105976041487,25.2530476281781,25.0777761956299,25.1256975560898,297667.676023874,0.0,1.0
2007-01-18,53.08,53.7,53.01,53.48,157100,25.0360808386944,25.3285143375638,25.0030641533381,25.2247476121585,333074.016405631,0.0,1.0
2007-01-19,53.85,53.9,53.12,53.29,612200,25.3992643776129,25.4228477242959,25.0549475160408,25.135130894763,1297949.79531208,0.0,1.0
2007-01-22,53.58,54.0,53.25,53.98,218400,25.2719143055246,25.4700144176619,25.1162642174166,25.4605810789887,463038.607148248,0.0,1.0
2007-01-23,54.04,54.19,53.77,53.81,209500,25.4888810950083,25.5596311350574,25.36153102292,25.3803977002665,444169.35987893,0.0,1.0
2007-01-24,54.44,54.44,54.11,54.25,155600,25.6775478684725,25.6775478684725,25.5218977803646,25.587931151077,329893.806191701,0.0,1.0
2007-01-25,53.8,54.46,53.7,54.46,644300,25.3756810309299,25.6869812071457,25.3285143375638,25.6869812071457,1366006.29389018,0.0,1.0
2007-01-26,53.81,53.92,53.5,53.84,178100,25.3803977002665,25.4322810629691,25.2341809508317,25.3945477082763,377596.959400655,0.0,1.0
2007-01-29,54.13,54.24,53.7,53.74,142400,25.5313311190378,25.5832144817404,25.3285143375638,25.3473810149102,301907.956309114,0.0,1.0
2007-01-30,54.4,54.47,53.5,54.32,99300,25.6586811911261,25.6916978764823,25.2341809508317,25.6209478364333,210529.916162185,0.0,1.0
2007-01-31,55.1,55.11,54.08,54.19,217900,25.9888480446884,25.993564714025,25.5077477723548,25.5596311350574,461978.537076939,0.0,1.0
2007-02-01,55.01,55.11,54.75,55.0,183100,25.9463980206589,25.993564714025,25.8237646179072,25.9416813513223,388197.660113757,0.0,1.0
2007-02-02,54.82,54.9,54.5,54.72,294300,25.8567813032635,25.8945146579563,25.7058478844921,25.8096146098974,623957.24397312,0.0,1.0
2007-02-05,54.55,54.71,54.36,54.52,171600,25.7294312311752,25.8048979405608,25.6398145137797,25.7152812231653,363816.048473623,0.0,1.0
2007-02-06,55.25,55.48,55.06,55.06,1360200,26.0595980847374,26.1680814794793,25.969981367342,25.969981367342,2883814.62199198,0.0,1.0
2007-02-07,55.92,56.19,55.665,55.99,597800,26.3756149302899,26.5029650023782,26.2553398622065,26.4086316156461,1267419.77725835,0.0,1.0
2007-02-08,56.21,56.21,55.59,55.74,269900,26.5123983410514,26.5123983410514,26.219964842182,26.290714882231,572225.824493189,0.0,1.0
2007-02-09,55.74,56.1,55.51,55.97,180800,26.290714882231,26.4605149783488,26.1822314874891,26.3991982769729,383321.33778573,0.0,1.0
2007-02-12,55.42,55.66,55.23,55.62,257500,26.1397814634597,26.2529815275382,26.0501647460642,26.2341148501918,545936.086724698,0.0,1.0
2007-02-13,56.01,56.12,55.7105,55.8,150100,26.4180649543193,26.469948317022,26.2768007076881,26.3190148982507,318233.035407291,0.0,1.0
2007-02-14,56.67,56.72,56.23,56.26,216800,26.7293651305352,26.7529484772182,26.5218316797246,26.5359816877345,459646.382920057,0.0,1.0
2007-02-15,56.58,56.7,56.37,56.66,164300,26.6869151065058,26.743515138545,26.5878650504371,26.7246484611986,348339.025432497,0.0,1.0
2007-02-16,56.57,56.58,56.15,56.28,152200,26.6821984371692,26.6869151065058,26.4840983250318,26.5454150264077,322685.329706792,0.0,1.0
2007-02-20,56.82,56.88,56.44,56.6,166400,26.8001151705843,26.8284151866039,26.6208817357933,26.696348445179,352791.319731999,0.0,1.0
2007-02-21,56.31,56.42,56.0401,56.35,294300,26.5595650344175,26.6114483971201,26.4322621290225,26.5784317117639,623957.24397312,0.0,1.0
2007-02-22,56.37,56.46,56.07,56.25,85500,26.5878650504371,26.6303150744665,26.446364970339,26.5312650183978,181271.982194026,0.0,1.0
2007-02-23,56.28,56.35,55.95,56.15,134400,26.5454150264077,26.5784317117639,26.3897649382997,26.4840983250318,284946.835168153,0.0,1.0
2007-02-26,56.59,56.64,56.3001,56.47,122900,26.6916317758424,26.7152151225254,26.5548955317742,26.6350317438031,260565.223528021,0.0,1.0
2007-02-27,53.45,55.63,53.01,55.54,581500,25.2105976041487,26.2388315195284,25.0030641533381,26.196381495499,1232861.49293364,0.0,1.0
2007-02-28,54.15,54.79,54.011,54.13,230300,25.540764457711,25.8426312952537,25.4752027539322,25.5313311190378,488268.274845429,0.0,1.0
2007-03-01,53.35,53.6,52.28,52.65,371100,25.1634309107827,25.2813476441978,24.658747291766,24.8332640572204,786784.006926351,0.0,1.0
2007-03-02,52.57,53.2,52.51,52.8,262700,24.7955307025276,25.0926808707336,24.7672306865079,24.9040140972694,556960.815466322,0.0,1.0
2007-03-05,51.22,52.15,51.17,51.47,844000,24.158780342086,24.5974305903902,24.135196995403,24.2766970755011,1789398.28037144,0.0,1.0
2007-03-06,52.43,52.56,51.903,51.91,105800,24.7294973318151,24.790814033191,24.4809288577761,24.4842305263117,224310.827089216,0.0,1.0
2007-03-07,52.7,52.97,52.52,52.52,111000,24.8568474039034,24.9841974759917,24.7719473558445,24.7719473558445,235335.555830841,0.0,1.0
2007-03-08,53.5,53.78,53.14,53.29,298600,25.2341809508317,25.3662476922566,25.064380854714,25.135130894763,633073.846586389,0.0,1.0
2007-03-09,53.86,53.94,53.55,53.84,138800,25.4039810469495,25.4417144016423,25.2577642975148,25.3945477082763,294275.451795682,0.0,1.0
2007-03-12,53.82,53.9,53.3501,53.55,97400,25.3851143696031,25.4228477242959,25.163478077476,25.2577642975148,206501.649891206,0.0,1.0
2007-03-13,52.29,53.61,52.28,53.45,148400,24.6634639611026,25.2860643135344,24.658747291766,25.2105976041487,314628.797164836,0.0,1.0
2007-03-14,52.42,52.44,51.4,52.06,370000,24.7247806624785,24.7342140011517,24.2436803901449,24.5549805663607,784451.852769469,0.0,1.0
2007-03-15,53.2,53.31,52.52,52.55,124700,25.0926808707336,25.1445642334363,24.7719473558445,24.7860973638543,264381.475784738,0.0,1.0
2007-03-16,53.54,53.88,53.37,53.55,131200,25.2530476281781,25.4134143856227,25.1728642494559,25.2577642975148,278162.386711769,0.0,1.0
2007-03-19,54.6,54.69,54.06,54.21,155400,25.7530145778582,25.7954646018876,25.4983144336816,25.5690644737306,329469.778163177,0.0,1.0
2007-03-20,54.98,55.04,54.36,54.38,138800,25.9322480126491,25.9605480286688,25.6398145137797,25.6492478524529,294275.451795682,0.0,1.0
2007-03-21,56.34,56.34,54.88,55.21,140300,26.5737150424273,26.5737150424273,25.8850813192831,26.040731407391,297455.662009612,0.0,1.0
2007-03-22,55.88,56.06,55.62,56.06,71600,26.3567482529435,26.4416483010024,26.2341148501918,26.4416483010024,151802.034211605,0.0,1.0
2007-03-23,55.94,56.09,55.76,55.81,381100,26.3850482689631,26.4557983090122,26.3001482209042,26.3237315675873,807985.408352554,0.0,1.0
2007-03-26,56.1,56.1,55.36,55.92,236900,26.4605149783488,26.4605149783488,26.1114814474401,26.3756149302899,502261.199786722,0.0,1.0
2007-03-27,56.07,56.23,55.68,55.75,148700,26.446364970339,26.5218316797246,26.2624148662114,26.2954315515676,315264.839207622,0.0,1.0
2007-03-28,55.511,56.02,55.511,55.74,126800,26.1827031544228,26.422781623656,26.1827031544228,26.290714882231,268833.77008424,0.0,1.0
2007-03-29,56.1699,56.19,55.76,55.98,125300,26.4934844970116,26.5029650023782,26.3001482209042,26.4039149463095,265653.55987031,0.0,1.0
2007-03-30,56.42,56.5599,56.05,56.05,111100,26.6114483971201,26.6774346011392,26.4369316316658,26.4369316316658,235547.569845103,0.0,1.0
2007-04-02,56.96,56.99,56.565,56.88,141000,26.8661485412967,26.8802985493065,26.6798401025009,26.8284151866039,298939.760109447,0.0,1.0
2007-04-03,57.7899,57.9,57.38,57.46,285800,27.2575849295415,27.3095154589375,27.0642486534341,27.1019820081269,605936.05276085,0.0,1.0
2007-04-04,57.93,57.93,57.6,57.61,120600,27.3236654669473,27.3236654669473,27.1680153788394,27.172732048176,255688.901199995,0.0,1.0
2007-04-05,58.22,58.35,57.86,57.97,231300,27.4604488777088,27.5217655790847,27.2906487815911,27.3425321442937,490388.41498805,0.0,1.0
2007-04-09,58.17,58.38,58.021,58.2,133300,27.4368655310258,27.5359155870945,27.3665871579104,27.4510155390356,282614.681011271,0.0,1.0
2007-04-10,58.44,58.56,58.0805,58.13,171600,27.5642156031141,27.6208156351534,27.3946513404632,27.4179988536794,363816.048473625,0.0,1.0
2007-04-11,58.35,58.63,58.03,58.59,193600,27.5217655790847,27.6538323205096,27.3708321603134,27.6349656431632,410459.131611268,0.0,1.0
2007-04-12,58.56,58.57,57.45,57.86,397600,27.6208156351534,27.62553230449,27.0972653387903,27.2906487815911,842967.720705786,0.0,1.0
2007-04-13,58.92,58.95,58.565,58.67,83800,27.7906157312711,27.8047657392809,27.6231739698217,27.672698997856,177667.743951572,0.0,1.0
2007-04-16,59.19,59.25,59.04,59.16,94900,27.9179658033594,27.9462658193791,27.8472157633104,27.9038157953496,201201.299534656,0.0,1.0
2007-04-17,58.9275,59.1399,58.77,58.97,146300,27.7941532332736,27.8943352899831,27.7198656912221,27.8141990779542,310176.502865333,0.0,1.0
2007-04-18,58.74,59.02,58.4,58.67,198600,27.7057156832123,27.8377824246372,27.5453489257677,27.672698997856,421059.832324369,0.0,1.0
2007-04-19,58.62,58.8,57.82,57.84,90100,27.649115651173,27.7340156992319,27.2717821042447,27.2812154429179,191024.626850079,0.0,1.0
2007-04-20,59.49,59.74,59.3,59.36,190300,28.0594658834576,28.1773826168727,27.9698491660621,27.9981491820817,403462.669140621,0.0,1.0
2007-04-23,58.9,59.17,58.8201,58.92,185000,27.7811823925979,27.9085324646862,27.7434962045985,27.7906157312711,392225.926384735,0.0,1.0
2007-04-24,57.85,58.1,57.0,58.06,554800,27.2859321122545,27.4038488456696,26.8850152186432,27.3849821683232,1176253.75112568,0.0,1.0
2007-04-25,58.03,58.16,57.72,57.91,177300,27.3708321603134,27.4321488616892,27.2246154108786,27.3142321282741,375900.847286559,0.0,1.0
2007-04-26,57.75,58.05,57.52,58.05,258000,27.2387654188885,27.3802654989866,27.1302820241466,27.3802654989866,546996.156796007,0.0,1.0
2007-04-27,57.18,57.3899,56.82,56.9,270800,26.969915266702,27.0689181560773,26.8001151705843,26.8378485252771,574133.950621547,0.0,1.0
2007-04-30,56.67,57.24,56.48,57.13,417600,26.7293651305352,26.9982152827216,26.6397484131397,26.946331920019,885370.523558191,0.0,1.0
2007-05-01,56.55,57.08,56.28,57.06,216000,26.672765098496,26.922748573336,26.5454150264077,26.9133152346628,457950.27080596,0.0,1.0
2007-05-02,57.16,57.2,56.79,56.85,208100,26.9604819280288,26.9793486053752,26.7859651625745,26.8142651785941,441201.163679261,0.0,1.0
2007-05-03,56.76,57.14,56.5,56.8,193400,26.7718151545647,26.9510485893556,26.649181751813,26.7906818319111,410035.103582744,0.0,1.0
2007-05-04,57.82,57.83,57.42,57.55,1487700,27.2717821042447,27.2764987735813,27.0831153307805,27.1444320321564,3154132.49017605,0.0,1.0
2007-05-07,57.89,58.05,57.71,57.71,553300,27.3047987896009,27.3802654989866,27.219898741542,27.219898741542,1173073.54091175,0.0,1.0
2007-05-08,57.45,57.45,56.99,57.2201,518700,27.0972653387903,27.0972653387903,26.8802985493065,26.9888291107418,1099716.69197709,0.0,1.0
2007-05-09,57.65,57.65,57.19,57.28,297200,27.1915987255224,27.1915987255224,26.9746319360386,27.0170819600681,630105.65038672,0.0,1.0
2007-05-10,56.53,57.72,56.42,57.26,159900,26.6633317598228,27.2246154108786,26.6114483971201,27.0076486213949,339010.408804967,0.0,1.0
2007-05-11,57.9,58.01,57.39,57.45,137000,27.3095154589375,27.3613988216402,27.0689653227707,27.0972653387903,290459.199538966,0.0,1.0
2007-05-14,57.65,57.98,57.47,57.9,164500,27.1915987255224,27.3472488136303,27.1066986774635,27.3095154589375,348763.053461021,0.0,1.0
2007-05-15,58.33,58.76,58.02,58.02,157100,27.5123322404115,27.7151490218855,27.3661154909768,27.3661154909768,333074.016405631,0.0,1.0
2007-05-16,58.77,58.8791,58.46,58.83,73900,27.7198656912221,27.7713245536844,27.5736489417873,27.7481657072417,156678.356539632,0.0,1.0
2007-05-17,58.77,58.95,58.49,58.66,119500,27.7198656912221,27.8047657392809,27.5877989497972,27.6679823285194,253356.747043112,0.0,1.0
2007-05-18,59.35,59.35,58.95,59.05,134600,27.9934325127451,27.9934325127451,27.8047657392809,27.851932432647,285370.863196677,0.0,1.0
2007-05-21,58.81,59.2,58.81,59.16,233600,27.7387323685685,27.922682472696,27.7387323685685,27.9038157953496,495264.737316076,0.0,1.0
2007-05-22,58.83,59.1199,58.83,59.01,102000,27.7481657072417,27.8849019513098,27.7481657072417,27.8330657553006,216254.294547259,0.0,1.0
2007-05-23,59.36,59.79,59.34,59.44,153900,27.9981491820817,28.2009659635557,27.9887158434085,28.0358825367745,326289.567949247,0.0,1.0
2007-05-24,58.5901,59.46,58.55,59.42,158200,27.6350128098566,28.0453158754478,27.6160989658168,28.0264491981013,335406.170562513,0.0,1.0
2007-05-25,59.01,59.07,58.73,58.81,31900,27.8330657553006,27.8613657713202,27.7009990138757,27.7387323685685,67632.4705495839,0.0,1.0
2007-05-29,59.33,59.66,59.06,59.46,129100,27.9839991740719,28.1396492621798,27.8566491019836,28.0453158754478,273710.092412266,0.0,1.0
2007-05-30,59.38,59.42,58.75,58.75,152400,28.0075825207549,28.0264491981013,27.7104323525489,27.7104323525489,323109.357735317,0.0,1.0
2007-05-31,59.81,60.0,59.74,59.82,106400,28.2103993022289,28.3000160196244,28.1773826168727,28.2151159715655,225582.911174788,0.0,1.0
2007-06-01,60.36,60.5,60.2001,60.38,127100,28.4698161157421,28.5358494864546,28.3943965730498,28.4792494544153,269469.812127026,0.0,1.0
2007-06-04,60.59,60.61,60.25,60.25,1433300,28.578299510484,28.5877328491572,28.4179327530395,28.4179327530395,3038796.86641752,0.0,1.0
2007-06-05,60.19,60.56,59.78,60.54,676800,28.3896327370198,28.5641495024742,28.1962492942191,28.554716163801,1434910.84852535,0.0,1.0
2007-06-06,58.6,59.49,58.43,59.49,512800,27.6396823124998,28.0594658834576,27.5594989337775,28.0594658834576,1087207.86513563,0.0,1.0
2007-06-07,56.96,58.2,56.92,57.6,523600,26.8661485412967,27.4510155390356,26.8472818639503,27.1680153788394,1110105.37867593,0.0,1.0
2007-06-08,58.2,58.2,57.1828,57.4,173100,27.4510155390356,27.4510155390356,26.9712359341163,27.0736819921073,366996.258687555,0.0,1.0
2007-06-11,58.1,58.39,57.74,58.06,161100,27.4038488456696,27.5406322564311,27.2340487495519,27.3849821683232,341554.576976112,0.0,1.0
2007-06-12,56.66,57.58,56.65,57.28,146100,26.7246484611986,27.1585820401662,26.719931791862,27.0170819600681,309752.47483681,0.0,1.0
2007-06-13,57.728,57.76,57.0,57.0,104700,27.2283887463479,27.2434820882251,26.8850152186432,26.8850152186432,221978.672932334,0.0,1.0
2007-06-14,58.3101,58.5,57.8701,57.93,104600,27.5029460684317,27.5925156191338,27.2954126176211,27.3236654669473,221766.658918071,0.0,1.0
2007-06-15,59.06,59.3,58.7801,58.98,198700,27.8566491019836,27.9698491660621,27.724629527252,27.8189157472908,421271.846338631,0.0,1.0
2007-06-18,58.69,59.01,58.55,59.01,54200,27.6821323365292,27.8330657553006,27.6160989658168,27.8330657553006,114911.595730014,0.0,1.0
2007-06-19,58.57,58.73,58.12,58.16,139800,27.62553230449,27.7009990138757,27.4132821843428,27.4321488616892,296395.591938302,0.0,1.0
2007-06-20,58.68,58.84,57.75,58.74,88600,27.6774156671926,27.7528823765783,27.2387654188885,27.7057156832123,187844.416636149,0.0,1.0
2007-06-21,58.3,58.34,57.55,57.73,112500,27.4981822324017,27.5170489097481,27.1444320321564,27.2293320802152,238515.766044771,0.0,1.0
2007-06-22,57.35,58.06,57.14,57.95,215100,27.0500986454243,27.3849821683232,26.9510485893556,27.3330988056205,456042.144677602,0.0,1.0
2007-06-25,57.52,58.19,57.35,57.5,163000,27.1302820241466,27.446298869699,27.0500986454243,27.1208486854734,345582.84324709,0.0,1.0
2007-06-26,57.36,58.21,57.36,58.21,87400,27.0548153147609,27.4557322083722,27.0548153147609,27.4557322083722,185300.248465004,0.0,1.0
2007-06-27,57.93,57.93,57.1,57.22,66900,27.3236654669473,27.3236654669473,26.9321819120092,26.9887819440484,141837.375541291,0.0,1.0
2007-06-28,58.01,58.3599,57.89,57.93,87400,27.3613988216402,27.5264350817279,27.3047987896009,27.3236654669473,185300.248465004,0.0,1.0
2007-06-29,58.14,58.5,57.84,58.14,111000,27.422715523016,27.5925156191338,27.2812154429179,27.422715523016,235335.555830841,0.0,1.0
2007-07-02,58.93,58.98,58.6,58.6,77700,27.7953324006077,27.8189157472908,27.6396823124998,27.6396823124998,164734.889081589,0.0,1.0
2007-07-03,59.1,59.22,59.02,59.07,104200,27.87551577933,27.9321158113693,27.8377824246372,27.8613657713202,220918.602861024,0.0,1.0
2007-07-05,59.25,59.57,58.89,59.47,298200,27.9462658193791,28.0971992381504,27.7764657232613,28.0500325447844,632225.790529339,0.0,1.0
2007-07-06,59.85,60.06,59.43,59.55,134600,28.2292659795753,28.328316035644,28.0311658674379,28.0877658994772,285370.863196677,0.0,1.0
2007-07-09,59.53,59.8362,59.52,59.78,85200,28.078332560804,28.2227569758908,28.0736158914674,28.1962492942191,180635.94015124,0.0,1.0
2007-07-10,58.84,59.73,58.82,59.18,153300,27.7528823765783,28.1726659475361,27.7434490379051,27.9132491340228,325017.483863675,0.0,1.0
2007-07-11,59.59,59.67,59.11,59.13,176400,28.1066325768236,28.1443659315164,27.8802324486666,27.8896657873398,373992.721158201,0.0,1.0
2007-07-12,60.7,60.77,59.87,59.87,219400,28.6301828731867,28.6631995585429,28.2386993182485,28.2386993182485,465158.747290868,0.0,1.0
2007-07-13,60.58,60.8,60.52,60.65,182400,28.5735828411474,28.6773495665527,28.5452828251278,28.6065995265036,386713.562013922,0.0,1.0
2007-07-16,60.8,61.12,60.65,60.67,242000,28.6773495665527,28.828282985324,28.6065995265036,28.6160328651768,513073.914514085,0.0,1.0
2007-07-17,60.98,61.3,60.94,61.07,189500,28.7622496146116,28.9131830333829,28.7433829372652,28.804699638641,401766.557026525,0.0,1.0
2007-07-18,61.059,61.38,60.36,61.07,304200,28.7995113023707,28.9509163880757,28.4698161157421,28.804699638641,644946.631385062,0.0,1.0
2007-07-19,61.43,61.89,61.33,61.7,81100,28.9744997347588,29.1914665242425,28.9273330413927,29.1018498068471,171943.365566497,0.0,1.0
2007-07-20,60.12,60.85,59.94,60.7,447100,28.3566160516636,28.7009329132357,28.2717160036047,28.6301828731867,947914.657765486,0.0,1.0
2007-07-23,60.53,60.94,60.51,60.72,86900,28.5499994944644,28.7433829372652,28.5405661557912,28.6396162118599,184240.178393694,0.0,1.0
2007-07-24,59.68,60.6299,59.38,60.43,258500,28.149082600853,28.5971190211371,28.0075825207549,28.5028328010983,548056.226867319,0.0,1.0
2007-07-25,60.18,60.46,59.62,60.39,136900,28.3849160676832,28.5169828091082,28.1207825848334,28.4839661237519,290247.185524704,0.0,1.0
2007-07-26,58.66,59.38,57.45,58.87,586400,27.6679823285194,28.0075825207549,27.0972653387903,27.7670323845881,1243250.17963248,0.0,1.0
2007-07-27,57.8,58.61,57.6,58.32,333800,27.2623487655715,27.6443989818364,27.1680153788394,27.5076155710749,707702.779606618,0.0,1.0
2007-07-30,58.61,58.71,57.902,58.26,67500,27.6443989818364,27.6915656752024,27.3104587928048,27.4793155550553,143109.459626863,0.0,1.0
2007-07-31,58.4,59.48,58.4,59.0,164700,27.5453489257677,28.054749214121,27.5453489257677,27.828349085964,349187.081489545,0.0,1.0
2007-08-01,59.21,59.54,57.94,58.88,170700,27.9273991420327,28.0830492301406,27.3283821362839,27.7717490539247,361907.922345265,0.0,1.0
2007-08-02,59.17,59.3195,58.74,58.94,341800,27.9085324646862,27.9790466712685,27.7057156832123,27.8000490699443,724663.900747581,0.0,1.0
2007-08-03,58.44,59.12,58.2701,58.92,178200,27.5642156031141,27.8849491180032,27.4840793910852,27.7906157312711,377808.973414918,0.0,1.0
2007-08-06,59.43,59.43,58.36,59.05,577700,28.0311658674379,28.0311658674379,27.5264822484213,27.851932432647,1224804.96039168,0.0,1.0
2007-08-07,59.49,60.08,58.75,58.87,958100,28.0594658834576,28.3377493743172,27.7104323525489,27.7670323845881,2031306.2706444,0.0,1.0
2007-08-08,60.9,61.26,60.15,60.15,302700,28.7245162599187,28.8943163560365,28.3707660596734,28.3707660596734,641766.421171132,0.0,1.0
2007-08-09,60.63,60.63,59.13,59.49,702000,28.5971661878304,28.5971661878304,27.8896657873398,28.0594658834576,1488338.38011937,0.0,1.0
2007-08-10,58.63,59.05,58.01,58.64,404500,27.6538323205096,27.851932432647,27.3613988216402,27.6585489898462,857596.687689866,0.0,1.0
2007-08-13,58.35,59.2,58.35,59.17,511000,27.5217655790847,27.922682472696,27.5217655790847,27.9085324646862,1083391.61287892,0.0,1.0
2007-08-14,57.65,58.83,57.61,58.73,419800,27.1915987255224,27.7481657072417,27.172732048176,27.7009990138757,890034.831871955,0.0,1.0
2007-08-15,56.33,57.74,56.2,57.01,273700,26.5689983730907,27.2340487495519,26.5076816717148,26.8897318879798,580282.357035145,0.0,1.0
2007-08-16,56.12,56.1399,54.19,55.81,656800,26.469948317022,26.4793344890018,25.5596311350574,26.3237315675873,1392508.04567294,0.0,1.0
2007-08-17,56.77,57.24,56.16,56.74,150900,26.7765318239013,26.9982152827216,26.4888149943684,26.7623818158914,319929.147521386,0.0,1.0
2007-08-20,56.67,57.09,56.22,56.89,323700,26.7293651305352,26.9274652426726,26.517115010388,26.8331318559405,686289.364166155,0.0,1.0
2007-08-21,56.36,56.81,56.2,56.32,240600,26.5831483811005,26.7953985012477,26.5076816717148,26.5642817037541,510105.718314417,0.0,1.0
2007-08-22,57.31,57.44,56.87,56.88,307000,27.0312319680779,27.0925486694537,26.8236985172673,26.8284151866039,650883.023784397,0.0,1.0
2007-08-23,57.12,57.57,56.65,57.46,148700,26.9416152506824,27.1538653708296,26.719931791862,27.1019820081269,315264.839207622,0.0,1.0
2007-08-24,58.19,58.19,57.09,57.09,134100,27.446298869699,27.446298869699,26.9274652426726,26.9274652426726,284310.793125367,0.0,1.0
2007-08-27,57.53,57.76,57.47,57.76,82800,27.1349986934832,27.2434820882251,27.1066986774635,27.2434820882251,175547.603808951,0.0,1.0
2007-08-28,56.2,57.25,56.15,57.23,211000,26.5076816717148,27.0029319520583,26.4840983250318,26.993498613385,447349.57009286,0.0,1.0
2007-08-29,57.59,57.68,56.57,56.92,113700,27.1632987095028,27.2057487335322,26.6821984371692,26.8472818639503,241059.934215915,0.0,1.0
2007-08-30,57.25,57.72,56.56,56.72,115000,27.0029319520583,27.2246154108786,26.6774817678326,26.7529484772182,243816.116401321,0.0,1.0
2007-08-31,58.13,58.51,57.92,58.23,118200,27.4179988536794,27.5972322884704,27.3189487976107,27.4651655470455,250600.564857706,0.0,1.0
2007-09-04,58.45,58.64,57.68,57.69,2407300,27.5689322724507,27.6585489898462,27.2057487335322,27.2104654028688,5103813.36532959,0.0,1.0
2007-09-05,57.28,57.5,57.0,57.38,518900,27.0170819600681,27.1208486854734,26.8850152186432,27.0642486534341,1100140.72000561,0.0,1.0
2007-09-06,57.12,57.5,56.75,56.9,327600,26.9416152506824,27.1208486854734,26.7670984852281,26.8378485252771,694557.910722373,0.0,1.0
2007-09-07,56.27,56.7,55.87,56.41,329700,26.5406983570711,26.743515138545,26.3520315836069,26.6067317277835,699010.205021875,0.0,1.0
2007-09-10,56.02,56.5,55.55,56.42,229500,26.422781623656,26.649181751813,26.2010981648356,26.6114483971201,486572.162731332,0.0,1.0
2007-09-11,56.91,56.99,56.42,56.42,218700,26.8425651946137,26.8802985493065,26.6114483971201,26.6114483971201,463674.649191035,0.0,1.0
2007-09-12,56.98,57.23,56.55,56.62,80300,26.8755818799699,26.993498613385,26.672765098496,26.7057817838522,170247.253452401,0.0,1.0
2007-09-13,57.27,57.71,57.16,57.37,65000,27.0123652907315,27.219898741542,26.9604819280288,27.0595319840975,137809.109270312,0.0,1.0
2007-09-14,56.64,56.7299,56.18,56.26,89400,26.7152151225254,26.7576179798615,26.4982483330416,26.5359816877345,189540.528750245,0.0,1.0
2007-09-17,55.67,56.17,55.49,55.85,154100,26.2576981968748,26.493531663705,26.1727981488159,26.3425982449337,326713.595977771,0.0,1.0
2007-09-18,58.49,58.6299,56.61,56.84,188200,27.5877989497972,27.6537851538162,26.7010651145156,26.8095485092575,399010.374841119,0.0,1.0
2007-09-19,59.07,59.642,58.96,59.11,99200,27.8613657713202,28.1311592573739,27.8094824086175,27.8802324486666,210317.902147923,0.0,1.0
2007-09-20,59.28,59.6495,59.2182,59.3,105200,27.9604158273889,28.1346967593764,27.9312668108887,27.9698491660621,223038.743003644,0.0,1.0
2007-09-21,59.6,59.85,59.45,59.66,148800,28.1113492461602,28.2292659795753,28.0405992061111,28.1396492621798,315476.853221884,0.0,1.0
2007-09-24,59.61,60.14,59.48,59.95,87300,28.1160659154968,28.3660493903368,28.054749214121,28.2764326729414,185088.234450742,0.0,1.0
2007-09-25,59.24,59.39,59.04,59.07,102800,27.9415491500425,28.0122991900915,27.8472157633104,27.8613657713202,217950.406661355,0.0,1.0
2007-09-26,60.05,60.23,59.838,60.1,378100,28.3235993663074,28.4084994143663,28.2236059763714,28.3471827129904,801624.987924693,0.0,1.0
2007-09-27,60.64,60.69,60.38,60.62,123700,28.601882857167,28.62546620385,28.4792494544153,28.5924495184938,262261.335642117,0.0,1.0
2007-09-28,60.8,60.9,60.2501,60.68,59100,28.6773495665527,28.7245162599187,28.4179799197328,28.6207495345134,125300.282428853,0.0,1.0
2007-10-01,61.26,61.388,60.33,60.33,48200,28.8943163560365,28.954689723545,28.4556661077323,28.4556661077323,102190.754874293,0.0,1.0
2007-10-02,61.54,61.74,61.27,61.41,1715600,29.0263830974614,29.1207164841935,28.8990330253731,28.9650663960855,3637312.42867919,0.0,1.0
2007-10-03,61.21,61.56,61.0701,61.53,737600,28.8707330093535,29.0358164361346,28.8047468053344,29.0216664281248,1563815.36919665,0.0,1.0
2007-10-04,61.14,61.37,60.91,61.1,399800,28.8377163239972,28.9461997187391,28.7292329292553,28.8188496466508,847632.029019552,0.0,1.0
2007-10-05,61.92,62.2,61.58,61.59,1458100,29.2056165322523,29.3376832736773,29.0452497748078,29.0499664441444,3091376.3419545,0.0,1.0
2007-10-08,61.1301,61.62,60.12,60.12,146600,28.833046821354,29.0641164521542,28.3566160516636,28.3566160516636,310812.544908119,0.0,1.0
2007-10-09,61.55,61.55,61.01,61.2,2227800,29.031099766798,29.031099766798,28.7763996226214,28.8660163400169,4723248.20972925,0.0,1.0
2007-10-10,61.4,61.57,61.1425,61.45,571200,28.9603497267489,29.0405331054712,28.8388954913314,28.983933073432,1211024.04946465,0.0,1.0
2007-10-11,62.51,63.15,62.25,62.54,709200,29.483900023112,29.7857668606547,29.3612666203603,29.4980500311218,1503603.38914624,0.0,1.0
2007-10-12,63.31,63.32,62.94,63.22,385700,29.8612335700403,29.8659502393769,29.686716804586,29.8187835460109,817738.053008607,0.0,1.0
2007-10-15,63.24,63.78,62.99,63.6099,215500,29.8282168846841,30.0829170288607,29.710300151269,30.0026864834451,456890.20073465,0.0,1.0
2007-10-16,63.15,63.53,63.13,63.41,88900,29.7857668606547,29.9650002954456,29.7763335219814,29.9084002634064,188480.458678934,0.0,1.0
2007-10-17,64.37,64.612,63.8625,64.44,135300,30.3612005197203,30.4753439176662,30.1218295508877,30.3942172050766,286854.961296512,0.0,1.0
2007-10-18,65.21,65.27,64.69,64.69,128100,30.7574007439951,30.7857007600147,30.5121339384917,30.5121339384917,271589.952269646,0.0,1.0
2007-10-19,64.01,65.02,64.01,64.92,559600,30.1914004236026,30.6677840265996,30.1914004236026,30.6206173332336,1186430.42381026,0.0,1.0
2007-10-22,63.7,63.85,63.1,63.14,524100,30.0451836741679,30.1159337142169,29.7621835139716,29.781050191318,1111165.44874724,0.0,1.0
2007-10-23,64.74,64.74,64.12,64.34,110000,30.5357172851747,30.5357172851747,30.2432837863052,30.3470505117105,233215.415688221,0.0,1.0
2007-10-24,64.24,64.24,63.1,63.91,1140100,30.2998838183445,30.2998838183445,29.7621835139716,30.1442337302366,2417171.77660127,0.0,1.0
2007-10-25,64.61,64.61,64.14,64.42,839000,30.4744005837988,30.4744005837988,30.2527171249785,30.3847838664034,1778797.57965834,0.0,1.0
2007-10-26,66.3,66.3,65.53,65.66,699400,31.2715177016849,31.2715177016849,30.9083341627664,30.9696508641423,1482826.01574856,0.0,1.0
2007-10-29,66.81,66.82,66.33,66.5,130100,31.5120678378517,31.5167845071883,31.2856677096947,31.365851088417,275830.232554887,0.0,1.0
2007-10-30,66.87,67.07,66.35,66.42,67500,31.5403678538714,31.6347012406034,31.2951010483679,31.3281177337242,143109.459626862,0.0,1.0
2007-10-31,67.67,67.94,67.02,67.2,193100,31.9177014007997,32.045051472888,31.6111178939204,31.6960179419793,409399.061539958,0.0,1.0
2007-11-01,66.45,67.02,66.01,66.6,1052300,31.342267741734,31.6111178939204,31.1347342909234,31.413017781783,2231023.47207922,0.0,1.0
2007-11-02,67.4,67.68,66.71,67.28,926700,31.7903513287114,31.9224180701363,31.4649011444857,31.7337512966721,1964733.87016613,0.0,1.0
2007-11-05,67.09,67.25,66.71,66.74,251900,31.6441345792767,31.7196012886623,31.4649011444857,31.4790511524955,534063.301926024,0.0,1.0
2007-11-06,68.0,68.15,67.58,67.98,231500,32.0733514889076,32.1441015289567,31.8752513767702,32.0639181502344,490812.443016574,0.0,1.0
2007-11-07,66.66,67.96,66.59,67.74,764200,31.4413177978027,32.0544848115612,31.4083011124464,31.9507180861559,1620211.09699035,0.0,1.0
2007-11-08,68.4,68.73,67.6,67.96,1080600,32.2620182623718,32.4176683504797,31.8846847154435,32.0544848115612,2291023.43811537,0.0,1.0
2007-11-09,67.13,70.06,66.94,70.06,1722000,31.6630012566231,33.0449853722481,31.5733845392276,33.0449853722481,3650881.32559196,0.0,1.0
2007-11-12,66.19,67.3299,66.13,67.15,119200,31.2196343389823,31.7572874766618,31.1913343229627,31.6724345952963,252720.705000326,0.0,1.0
2007-11-13,68.44,68.47,67.27,67.33,416500,32.2808849397182,32.295034947728,31.7290346273355,31.7573346433551,883038.369401308,0.0,1.0
2007-11-14,67.87,71.85,67.6,71.85,363700,32.0120347875318,33.8892691835002,31.8846847154435,33.8892691835002,771094.969870961,0.0,1.0
2007-11-15,67.04,67.73,66.54,67.15,308000,31.6205512325936,31.9460014168193,31.3847177657634,31.6724345952963,653003.163927018,0.0,1.0
2007-11-16,67.99,68.34,67.4,67.68,132200,32.068634819571,32.2337182463522,31.7903513287114,31.9224180701363,280282.526854389,0.0,1.0
2007-11-19,66.71,68.21,66.51,68.21,253100,31.4649011444857,32.1724015449763,31.3705677577536,32.1724015449763,536607.470097169,0.0,1.0
2007-11-20,67.85,68.1,67.09,67.33,355700,32.0026014488586,32.1205181822737,31.6441345792767,31.7573346433551,754133.84873,0.0,1.0
2007-11-21,66.8,67.47,66.38,66.7,243500,31.5073511685151,31.8233680140676,31.3092510563778,31.4601844751491,516254.124728016,0.0,1.0
2007-11-23,67.14,67.99,66.6,67.99,80600,31.6677179259597,32.068634819571,31.413017781783,32.068634819571,170883.295495187,0.0,1.0
2007-11-26,65.76,67.71,65.76,67.71,168700,31.0168175575083,31.9365680781461,31.0168175575083,31.9365680781461,357667.642060026,0.0,1.0
2007-11-27,66.77,66.93,66.1,66.71,164300,31.4932011605053,31.568667869891,31.1771843149528,31.4649011444857,348339.025432497,0.0,1.0
2007-11-28,68.4,68.55,66.71,66.71,152000,32.2620182623718,32.3327683024208,31.4649011444857,31.4649011444857,322261.301678268,0.0,1.0
2007-11-29,67.77,68.68,66.6,68.68,174600,31.9648680941657,32.3940850037967,31.413017781783,32.3940850037967,370176.468901485,0.0,1.0
2007-11-30,67.83,69.14,67.55,69.14,144400,31.9931681101854,32.6110517932805,31.8611013687604,32.6110517932805,306148.236594355,0.0,1.0
2007-12-03,67.74,68.35,67.65,68.23,1070400,31.9507180861559,32.2384349156888,31.9082680621265,32.1818348836495,2269398.00866065,0.0,1.0
2007-12-04,68.22,68.42,66.8,66.8,177300,32.1771182143129,32.271451601045,31.5073511685151,31.5073511685151,375900.847286559,0.0,1.0
2007-12-05,68.19,68.42,67.9,68.24,867000,32.1629682063031,32.271451601045,32.0261847955416,32.1865515529861,1838161.5036517,0.0,1.0
2007-12-06,68.29,68.31,67.43,67.9,1031700,32.2101348996691,32.2195682383423,31.8045013367212,32.0261847955416,2187348.58514125,0.0,1.0
2007-12-07,68.12,68.41,68.0301,68.25,461900,32.1299515209469,32.2667349317084,32.0875486636108,32.1912682223227,979292.731876264,0.0,1.0
2007-12-10,68.6799,68.775,68.36,68.52,113300,32.3940378371033,32.4388933624944,32.2431515850254,32.318618294411,240211.878158867,0.0,1.0
2007-12-11,67.48,69.2,67.23,68.61,250000,31.8280846834042,32.6393518093001,31.7101679499891,32.3610683184405,530035.035655047,0.0,1.0
2007-12-12,68.29,68.93,67.83,68.77,149800,32.2101348996691,32.5120017372118,31.9931681101854,32.4365350278261,317596.993364504,0.0,1.0
2007-12-13,67.07,67.58,65.82,67.35,240900,31.6347012406034,31.8752513767702,31.0451175735279,31.7667679820284,510741.760357204,0.0,1.0
2007-12-14,65.4052,66.235,65.34,65.9,206400,30.8494701294456,31.240859350997,30.8187174453709,31.0828509282208,437596.925436807,0.0,1.0
2007-12-17,64.38,65.045,64.14,64.91,356300,30.3659171890569,30.6795756999411,30.2527171249785,30.615900663897,755405.932815574,0.0,1.0
2007-12-18,64.94,65.395,63.98,65.13,237400,30.6300506719068,30.8446591267223,30.1772504155928,30.7196673893023,503321.269858032,0.0,1.0
2007-12-19,64.19,64.9,63.8,64.69,198500,30.2763004716615,30.6111839945604,30.0923503675339,30.5121339384917,420847.818310107,0.0,1.0
2007-12-20,63.02,63.32,62.6,62.88,130400,30.2707847985392,30.4148856465171,30.0690436113703,30.2035377361496,271476.542636469,1.158306,1.0
2007-12-21,63.8,63.8,63.36,63.67,108900,30.6454470032816,30.6454470032816,30.4340990929141,30.5830033024912,226716.223106682,0.0,1.0
2007-12-24,64.23,64.9,63.5,64.41,143900,30.8519915520498,31.1738167792002,30.5013461553038,30.9384520608364,299581.85955052,0.0,1.0
2007-12-26,64.35,64.56,64.06,64.3,197800,30.9096318912409,31.0105024848254,30.7703344048623,30.8856150832446,411794.939674029,0.0,1.0
2007-12-27,63.95,64.5,63.88,64.04,129200,30.7174974272705,30.9816823152298,30.6838738960756,30.7607276816638,268978.292244108,0.0,1.0
2007-12-28,64.48,64.71,64.365,64.52,143500,30.9720755920313,31.0825529088143,30.9168369336398,30.9912890384283,298749.109419733,0.0,1.0
2007-12-31,63.65,64.4,63.51,64.16,339800,30.5733965792927,30.9336486992372,30.506149516903,30.8183680208549,707421.236103312,0.0,1.0
2008-01-02,63.67,64.297,63.6,64.21,235100,30.5830033024912,30.8841740747648,30.5493797712964,30.8423848288512,489448.88936989,0.0,1.0
2008-01-03,63.3,63.57,63.14,63.29,322000,30.4052789233185,30.5349696864986,30.3284251377304,30.4004755617193,670363.855283305,0.0,1.0
2008-01-04,61.73,62.72,61.73,62.47,233200,29.6511511522347,30.1266839505614,29.6511511522347,30.0065999105799,485493.326248653,0.0,1.0
2008-01-07,62.4,62.57,61.98,62.57,467600,29.9729763793851,30.0546335265725,29.7712351922162,30.0546335265725,973484.902889667,0.0,1.0
2008-01-08,61.52,63.06,61.16,62.67,189600,29.5502805586502,30.2899982449363,29.3773595410768,30.1026671425651,394723.561992902,0.0,1.0
2008-01-09,62.2,62.23,61.33,61.4,337300,29.8769091473999,29.8913192321977,29.4590166882642,29.4926402194591,702216.547785896,0.0,1.0
2008-01-10,62.7,62.87,61.74,61.81,573500,30.1170772273629,30.1987343745503,29.6559545138339,29.6895780450287,1193955.50001545,0.0,1.0
2008-01-11,61.63,62.22,61.41,62.02,131100,29.603117536242,29.8865158705984,29.4974435810583,29.7904486386132,272933.855365346,0.0,1.0
2008-01-14,62.24,62.67,61.9896,62.56,618300,29.8961225937969,30.1026671425651,29.7758464193515,30.0498301649733,1287223.51466356,0.0,1.0
2008-01-15,59.84,61.4,59.79,61.06,465500,28.7433158099744,29.4926402194591,28.7192990019781,29.3293259250842,969112.964703038,0.0,1.0
2008-01-16,58.5701,60.34,58.32,60.23,638400,28.1333369204843,28.9834838899375,28.0132048468868,28.9306469123456,1329069.2087356,0.0,1.0
2008-01-17,57.62,59.37,57.48,59.08,376500,27.6769695349386,28.5175578148092,27.609722472549,28.3782603284306,783826.060602994,0.0,1.0
2008-01-18,57.76,59.38,57.38,59.01,527300,27.7442165973283,28.5223611764085,27.5616888565564,28.3446367972358,1097772.85990958,0.0,1.0
2008-01-22,55.3,55.48,52.83,53.88,1212700,26.5625896439102,26.6490501526969,25.3761593288929,25.8805122968152,2524690.20901262,0.0,1.0
2008-01-23,54.32,54.73,51.4101,52.18,1019000,26.0918602071827,26.2887980327524,24.6941300154139,25.0639408249409,2121430.95817915,0.0,1.0
2008-01-24,56.61,56.66,55.11,55.57,604300,27.1918300134133,27.2158468214096,26.4713257735242,26.6922804070902,1258077.26008603,0.0,1.0
2008-01-25,55.5,57.68,55.4,57.61,173900,26.6586568758954,27.7057897045342,26.6106232599028,27.6721661733394,362038.119359524,0.0,1.0
2008-01-28,56.29,56.54,55.33,55.73,437900,27.038122442237,27.1582064822185,26.576999728708,26.7691341926784,911653.205678753,0.0,1.0
2008-01-29,56.92,57.11,56.35,56.87,737700,27.3407342229904,27.4319980933763,27.0669426118325,27.3167174149941,1535799.42870339,0.0,1.0
2008-01-30,57.09,58.22,56.4601,57.1,329300,27.4223913701778,27.9651712308942,27.1198276230404,27.4271947317771,685561.545170162,0.0,1.0
2008-01-31,57.24,57.64,55.55,55.58,880000,27.4944417941667,27.6865762581371,26.6826736838917,26.6970837686895,1832050.28773077,0.0,1.0
2008-02-01,58.16,58.28,57.31,57.66,437000,27.9363510612987,27.9939914004898,27.5280653253615,27.6961829813357,909779.517884483,0.0,1.0
2008-02-04,57.85,58.23,57.67,58.16,505900,27.7874468517216,27.9699745924935,27.7009863429349,27.9363510612987,1053220.7279125,0.0,1.0
2008-02-05,53.5801,55.36,53.53,55.07,656100,25.7364594824534,26.5914098135058,25.7123946408411,26.4521123271272,1365918.40202291,0.0,1.0
2008-02-06,54.45,55.37,54.33,55.26,677400,26.1543039079731,26.596213175105,26.0966635687819,26.5433761975132,1410262.3464873,0.0,1.0
2008-02-07,54.31,54.74,53.86,54.12,463900,26.0870568455834,26.2936013943516,25.8709055736167,25.9957929751975,965781.964179891,0.0,1.0
2008-02-08,54.07,54.58,53.7252,54.0,279800,25.9717761672012,26.2167476087634,25.8061562592587,25.9381526360063,582508.716485305,0.0,1.0
2008-02-11,54.09,54.27,53.4114,54.12,293300,25.9813828903997,26.0678433991864,25.6554267722739,25.9957929751975,610614.033399357,0.0,1.0
2008-02-12,55.47,55.99,54.89,54.89,169500,26.6442467910976,26.8940215942592,26.3656518183405,26.3656518183405,352877.86792087,0.0,1.0
2008-02-13,56.23,56.44,55.44,55.98,321500,27.0093022726414,27.1101728662259,26.6298367062998,26.8892182326599,669322.917619821,0.0,1.0
2008-02-14,55.94,56.86,55.94,56.5,240500,26.8700047862629,27.3119140533948,26.8700047862629,27.1389930358214,500691.01613551,0.0,1.0
2008-02-15,55.84,55.91,55.05,55.37,449400,26.8219711702703,26.8555947014651,26.4425056039287,26.596213175105,935594.771938871,0.0,1.0
2008-02-19,56.27,56.9925,56.11,56.79,293000,27.0285157190385,27.375558594585,26.9516619334503,27.2782905222,609989.470801266,0.0,1.0
2008-02-20,56.2,56.4,55.22,55.26,319500,26.9948921878436,27.0909594198288,26.5241627511161,26.5433761975132,665159.166965888,0.0,1.0
2008-02-21,55.96,56.76,55.93,56.28,225900,26.8796115094614,27.2638804374022,26.8652014246636,27.0333190806377,470295.636361796,0.0,1.0
2008-02-22,56.47,56.57,55.52,56.5,312000,27.1245829510237,27.1726165670163,26.6682635990939,27.1389930358214,649545.102013635,0.0,1.0
2008-02-25,57.16,57.16,55.86,56.18,372300,27.4560149013726,27.4560149013726,26.8315778934688,26.9852854646451,775082.184229734,0.0,1.0
2008-02-26,58.47,58.7,57.33,57.34,252000,28.0852552708758,28.1957325876587,27.5376720485601,27.5424754101593,524632.582395628,0.0,1.0
2008-02-27,59.03,59.184,57.99,58.16,1019400,28.3542435204343,28.4282152890629,27.8546939141113,27.9363510612987,2122263.70830994,0.0,1.0
2008-02-28,58.79,59.1999,58.55,58.94,190600,28.2389628420521,28.4358526340058,28.1236821636698,28.311013266041,396805.437319869,0.0,1.0
2008-02-29,57.4,58.43,57.31,58.28,1057600,27.5712955797549,28.0660418244787,27.5280653253615,27.9939914004898,2201791.34580007,0.0,1.0
2008-03-03,57.03,57.36,56.54,56.99,615400,27.3935712005823,27.5520821333578,27.1582064822185,27.3743577541852,1281186.07621536,0.0,1.0
2008-03-04,56.22,56.5,55.62,56.21,172900,27.0044989110422,27.1389930358214,26.7162972150865,26.9996955494429,359956.244032556,0.0,1.0
2008-03-05,57.32,57.68,56.72,56.89,227500,27.5328686869608,27.7057897045342,27.2446669910052,27.3263241381926,473626.636884943,0.0,1.0
2008-03-06,56.62,57.6,56.52,57.58,1174600,27.1966333750126,27.6673628117401,27.14859975902,27.6577560885416,2445370.75905518,0.0,1.0
2008-03-07,56.26,56.9262,55.8501,56.1,766400,27.0237123574392,27.3437123071819,26.8268225654855,26.946858571851,1595549.25058734,0.0,1.0
2008-03-10,56.04,57.0,55.88,56.93,615300,26.9180384022555,27.3791611157845,26.8411846166673,27.3455375845896,1280977.88868266,0.0,1.0
2008-03-11,58.86,58.91,57.7512,58.28,366200,28.2725863732469,28.2966031812432,27.7399896391209,27.9939914004898,762382.744735236,0.0,1.0
2008-03-12,58.53,59.51,58.5,59.4,480500,28.1140754404713,28.5848048771988,28.0996653556735,28.531967899607,1000341.09460754,0.0,1.0
2008-03-13,59.43,59.6,58.04,58.16,77400,28.5463779844048,28.6280351315922,27.8787107221076,27.9363510612987,161137.150307229,0.0,1.0
2008-03-14,58.5,60.04,58.03,59.79,244700,28.0996653556735,28.8393830419596,27.8739073605083,28.7192990019781,509434.892508772,0.0,1.0
2008-03-17,58.65,59.03,57.68,57.68,588700,28.1717157796624,28.3542435204343,27.7057897045342,27.7057897045342,1225600.00498535,0.0,1.0
2008-03-18,59.97,60.24,59.1,59.1,384300,28.8057595107648,28.9354502739448,28.3878670516292,28.3878670516292,800064.688153335,0.0,1.0
2008-03-19,58.15,59.8566,58.0,59.63,475100,27.9315476996994,28.7512893902292,27.8594972757105,28.64244521639,989098.967841919,0.0,1.0
2008-03-20,59.09,59.52,57.57,57.88,113200,28.3830636900299,28.5896082387981,27.6529527269423,27.8018569365194,235668.28701264,0.0,1.0
2008-03-24,60.6,60.92,59.25,59.79,318900,29.1083712915182,29.2620788626946,28.4599174756181,28.7192990019781,663910.041769707,0.0,1.0
2008-03-25,61.34,61.69,60.32,60.7,646000,29.4638200498635,29.6319377058376,28.9738771667389,29.1564049075108,1344891.46122054,0.0,1.0
2008-03-26,61.8,62.15,61.06,61.31,847600,29.6847746834295,29.8528923394036,29.3293259250842,29.4494099650657,1764597.52713704,0.0,1.0
2008-03-27,61.83,62.72,61.8,62.4999,1056200,29.6991847682273,30.1266839505614,29.6847746834295,30.0209619617617,2198876.72034231,0.0,1.0
2008-03-28,61.45,62.12,61.4,62.03,487800,29.5166570274554,29.8384822546058,29.4926402194591,29.7952520002125,1015538.7844944,0.0,1.0
2008-03-31,61.41,61.71,61.14,61.36,613900,29.4974435810583,29.6415444290361,29.3677528178783,29.473426773062,1278063.26322491,0.0,1.0
2008-04-01,63.09,63.13,61.499,61.78,1035800,30.3044083297341,30.3236217761311,29.5401934992917,29.675167960231,2156406.46367219,0.0,1.0
2008-04-02,63.23,63.47,62.77,63.0922,706400,30.3716553921237,30.486936070506,30.1507007585577,30.3054650692859,1470636.73096934,0.0,1.0
2008-04-03,63.16,63.38,62.22,62.37,485800,30.3380318609289,30.4437058161126,29.8865158705984,29.9585662945873,1011375.03384046,0.0,1.0
2008-04-04,63.54,63.87,62.956,63.47,2417100,30.5205596017008,30.6790705344764,30.240043284304,30.486936070506,5032100.85281141,0.0,1.0
2008-04-07,63.85,64.18,63.71,64.15,1139900,30.6694638112779,30.8279747440535,30.6022167488882,30.8135646592557,2373129.68520943,0.0,1.0
2008-04-08,63.2,63.23,62.81,63.0,969300,30.3572453073259,30.3716553921237,30.1699142049548,30.2611780753407,2017961.7544289,0.0,1.0
2008-04-09,62.72,63.18,62.52,63.18,358200,30.1266839505614,30.3476385841274,30.0306167185762,30.3476385841274,745727.742119502,0.0,1.0
2008-04-10,62.3,62.52,61.67,62.2,419400,29.9249427633925,30.0306167185762,29.6223309826391,29.8769091473999,873138.512129868,0.0,1.0
2008-04-11,61.05,61.94,61.0,61.8,570200,29.3245225634849,29.7520217458191,29.3005057554886,29.6847746834295,1187085.31143646,0.0,1.0
2008-04-14,61.67,61.81,61.04,61.17,485000,29.6223309826391,29.6895780450287,29.3197192018857,29.3821629026761,1009709.53357889,0.0,1.0
2008-04-15,62.18,62.32,61.72,62.08,287600,29.8673024242014,29.934549486591,29.6463477906354,29.8192688082088,598747.344035646,0.0,1.0
2008-04-16,64.0401,64.08,63.04,63.25,444000,30.7607757152798,30.7799411280609,30.2803915217378,30.3812621153222,924352.645173252,0.0,1.0
2008-04-17,63.28,63.52,63.01,63.18,1065000,30.39567220012,30.5109528785023,30.26598143694,30.3476385841274,2217197.22321962,0.0,1.0
2008-04-18,64.05,64.2075,63.5,63.85,815500,30.7655310432631,30.8411839884514,30.5013461553038,30.6694638112779,1697769.32914141,0.0,1.0
2008-04-21,64.16,64.29,63.7,64.13,259800,30.8183680208549,30.8808117216453,30.597413387289,30.8039579360572,540871.209945971,0.0,1.0
2008-04-22,63.35,63.6399,63.1,63.47,161900,30.4292957313148,30.5685451840774,30.3092116913333,30.486936070506,337055.615435923,0.0,1.0
2008-04-23,63.14,63.475,62.6048,62.91,167800,30.3284251377304,30.4893377513056,30.071349224938,30.2179478209474,349338.679865026,0.0,1.0
2008-04-24,62.9,63.13,62.1301,62.51,715800,30.2131444593481,30.3236217761311,29.8433336498211,30.025813356977,1490206.35904282,0.0,1.0
2008-04-25,63.19,63.3,62.73,63.03,90500,30.3524419457267,30.4052789233185,30.1314873121607,30.2755881601385,188409.717090494,0.0,1.0
2008-04-28,63.23,63.59,63.12,63.29,276000,30.3716553921237,30.5445764096971,30.3188184145319,30.4004755617193,574597.590242832,0.0,1.0
2008-04-29,62.47,62.75,62.33,62.51,702200,30.0065999105799,30.1410940353592,29.9393528481903,30.025813356977,1461892.85459608,0.0,1.0
2008-04-30,62.71,63.18,62.3,62.31,1097100,30.1218805889622,30.3476385841274,29.9249427633925,29.9297461249918,2284025.42121525,0.0,1.0
2008-05-01,63.5938,63.71,62.23,62.46,655600,30.5464016871048,30.6022167488882,29.8913192321977,30.0017965489807,1364877.46435942,0.0,1.0
2008-05-02,63.58,64.14,63.27,63.92,1710700,30.5397730480978,30.8087612976564,30.3908688385208,30.7030873424727,3561464.12184208,0.0,1.0
2008-05-05,63.99,64.1999,63.64,63.8,211100,30.7367108736675,30.837533433636,30.5685932176934,30.6454470032816,439483.881522688,0.0,1.0
2008-05-06,64.43,64.53,63.509,63.71,148800,30.948058784035,30.9960924000276,30.5056691807431,30.6022167488882,309783.048652657,0.0,1.0
2008-05-07,62.7501,63.89,62.7501,63.59,678600,30.1411420689752,30.6886772576749,30.1411420689752,30.5445764096971,1412760.59687966,0.0,1.0
2008-05-08,63.63,63.94,63.39,63.46,320100,30.5637898560941,30.7126940656712,30.4485091777119,30.4821327089067,666408.292162068,0.0,1.0
2008-05-09,63.41,63.6232,63.12,63.15,328800,30.4581159009104,30.5605235702066,30.3188184145319,30.3332284993296,684520.607506678,0.0,1.0
2008-05-12,64.5,64.52,63.73,63.77,62500,30.9816823152298,30.9912890384283,30.6118234720867,30.6310369184838,130117.207935424,0.0,1.0
2008-05-13,64.02,64.2,63.8932,63.95,555400,30.7511209584653,30.837581467252,30.6902143333867,30.7174974272705,1156273.55659735,0.0,1.0
2008-05-14,64.21,64.7,64.21,64.36,398000,30.8423848288512,31.077749547215,30.8423848288512,30.9144352528401,828586.38013278,0.0,1.0
2008-05-15,65.03,65.1,64.2976,64.37,850000,31.2362604799906,31.2698840111854,30.8844622764608,30.9192386144394,1769594.02792176,0.0,1.0
2008-05-16,65.3,65.3399,64.4838,64.69,129900,31.3659512431706,31.3851166559517,30.973900869439,31.0729461856157,270435.604972985,0.0,1.0
2008-05-19,64.69,65.18,64.6401,64.95,77700,31.0729461856157,31.3083109039795,31.0489774112354,31.1978335871965,161761.712905319,0.0,1.0
2008-05-20,64.44,64.74,64.17,64.54,106500,30.9528621456342,31.096962993612,30.8231713824542,31.0008957616268,221719.722321963,0.0,1.0
2008-05-21,63.66,64.414,63.6,64.14,182400,30.5781999408919,30.9403734054762,30.5493797712964,30.8087612976564,379734.059638741,0.0,1.0
2008-05-22,63.99,64.19,63.68,63.69,98600,30.7367108736675,30.8327781056527,30.5878066640904,30.5926100256897,205272.907238925,0.0,1.0
2008-05-23,63.02,63.71,62.97,63.71,292900,30.2707847985392,30.6022167488882,30.2467679905429,30.6022167488882,609781.283268572,0.0,1.0
2008-05-27,62.49,62.8,62.11,62.46,461600,30.0162066337784,30.1651108433555,29.8336788930065,30.0017965489807,960993.650927868,0.0,1.0
2008-05-28,62.51,62.56,61.95,62.44,204300,30.025813356977,30.0498301649733,29.7568251074184,29.9921898257821,425327.129299313,0.0,1.0
2008-05-29,62.1501,62.43,61.56,61.77,217600,29.8529403730196,29.9873864641829,29.5694940050472,29.6703645986317,453016.071147972,0.0,1.0
2008-05-30,62.4299,62.63,62.1934,62.2,91800,29.9873384305669,30.0834536961681,29.8737389287444,29.8769091473999,191116.155015551,0.0,1.0
2008-06-02,60.92,61.34,60.67,61.34,402600,29.2620788626946,29.4638200498635,29.141994822713,29.4638200498635,838163.006636825,0.0,1.0
2008-06-03,60.75,61.3,60.49,61.19,579600,29.1804217155071,29.4446066034665,29.0555343139264,29.3917696258746,1206654.93950995,0.0,1.0
2008-06-04,60.4,60.86,60.2402,60.32,250500,29.012304059533,29.233258693099,28.9355463411768,28.9738771667389,521509.769405179,0.0,1.0
2008-06-05,61.23,61.23,60.23,60.49,403700,29.4109830722716,29.4109830722716,28.9306469123456,29.0555343139264,840453.069496491,0.0,1.0
2008-06-06,59.32,60.23,59.32,60.0,424400,28.4935410068129,28.9306469123456,28.4935410068129,28.8201695955626,883547.888764702,0.0,1.0
2008-06-09,58.81,59.42,58.55,59.41,367200,28.2485695652506,28.5415746228055,28.1236821636698,28.5367712612062,764464.620062203,0.0,1.0
2008-06-10,57.97,58.5,57.76,57.81,548000,27.8450871909127,28.0996653556735,27.7442165973283,27.7682334053246,1140867.6791778,0.0,1.0
2008-06-11,57.361,58.01,57.36,57.89,269700,27.5525624695178,27.8643006373098,27.5520821333578,27.8066602981186,561481.775682941,0.0,1.0
2008-06-12,57.91,58.26,57.69,57.83,173800,27.8162670213172,27.9843846772913,27.7105930661334,27.7778401285231,361829.931826826,0.0,1.0
2008-06-13,58.63,58.71,58.06,58.07,197200,28.1621090564639,28.200535949258,27.8883174453061,27.8931208069053,410545.81447785,0.0,1.0
2008-06-16,58.44,58.633,57.96,58.25,155700,28.070845186078,28.1635500649437,27.8402838293135,27.979581315692,324147.988408728,0.0,1.0
2008-06-17,58.47,59.22,58.47,58.99,100800,28.0852552708758,28.4455073908203,28.0852552708758,28.3350300740373,209853.032958251,0.0,1.0
2008-06-18,57.6,57.77,57.11,57.64,120200,27.6673628117401,27.7490199589275,27.4319980933763,27.6865762581371,250241.414301407,0.0,1.0
2008-06-19,57.6,57.67,57.1,57.21,113600,27.6673628117401,27.7009863429349,27.4271947317771,27.4800317093689,236501.037143426,0.0,1.0
2008-06-20,56.7,57.2032,56.49,56.61,119300,27.2350602678067,27.4767654234814,27.1341896742222,27.1918300134133,248367.726507137,0.0,1.0
2008-06-23,56.47,56.82,56.28,56.64,100400,27.1245829510237,27.2927006069978,27.0333190806377,27.2062400982111,209020.282827465,0.0,1.0
2008-06-24,56.02,56.34,55.8526,55.97,168700,26.9084316790569,27.0621392502333,26.8280234058853,26.8844148710606,351212.367659297,0.0,1.0
2008-06-25,55.86,56.33,55.2968,55.44,258600,27.3802173750001,27.61059156344,27.1041604751505,27.1743510789475,527585.146682932,1.142199,1.0
2008-06-26,54.12,55.11,54.12,54.97,222100,26.5273427199249,27.0125989891919,26.5273427199249,26.9439768905077,453119.339049804,0.0,1.0
2008-06-27,54.45,54.905,54.32,54.71,159900,26.6890948096806,26.9121166304043,26.6253742894738,26.8165358500941,326221.442206499,0.0,1.0
2008-06-30,54.12,54.81,54.12,54.46,242400,26.5273427199249,26.8655516348686,26.5273427199249,26.693996388158,494534.569048503,0.0,1.0
2008-07-01,53.73,53.83,52.821,53.44,316600,26.3361811593046,26.3851969440791,25.890627675705,26.1940353834588,645914.375250643,0.0,1.0
2008-07-02,53.91,54.82,53.79,54.59,179200,26.4244095718986,26.870453213346,26.3655906301693,26.7577169083648,365596.513091962,0.0,1.0
2008-07-03,54.26,54.75,53.93,54.64,287700,26.5959648186092,26.8361421640039,26.4342127288535,26.782224800752,586953.77687811,0.0,1.0
2008-07-07,53.43,53.96,53.1,53.67,455500,26.1891338049813,26.4489174642859,26.0273817152257,26.30677168844,929292.476079179,0.0,1.0
2008-07-08,54.1,54.15,53.28,53.69,181900,26.5175395629701,26.5420474553573,26.1156101278197,26.3165748453949,371104.9426977,0.0,1.0
2008-07-09,53.58,54.63,53.58,54.43,366700,26.262657482143,26.7773232222746,26.262657482143,26.6792916527257,748126.346823786,0.0,1.0
2008-07-10,53.96,54.02,53.4732,53.67,182800,26.4489174642859,26.4783269351505,26.2103086240039,26.30677168844,372941.085899612,0.0,1.0
2008-07-11,52.78,53.33,52.25,53.04,291400,25.8705312039475,26.1401180202069,25.610747544643,25.997972244361,594502.365597085,0.0,1.0
2008-07-14,52.48,53.31,52.34,53.04,220400,25.7234838496242,26.130314863252,25.65486175094,25.997972244361,449651.068557301,0.0,1.0
2008-07-15,51.47,52.0626,50.85,51.56,489400,25.2284244234024,25.5188919639757,24.9245265578009,25.2725386296994,998453.870017891,0.0,1.0
2008-07-16,52.58,52.59,51.25,51.25,424700,25.7724996343986,25.7774012128761,25.1205896968986,25.1205896968986,866455.575391497,0.0,1.0
2008-07-17,53.97,54.06,53.29,53.61,510600,26.4538190427633,26.4979332490603,26.1205117062971,26.2773622175753,1041705.2432185,0.0,1.0
2008-07-18,54.8,54.86,53.9,54.16,146300,26.8606500563911,26.8900595272558,26.4195079934212,26.5469490338347,298475.278266485,0.0,1.0
2008-07-21,54.33,54.7199,54.106,54.47,78800,26.6302758679513,26.8213884127868,26.5204805100565,26.6988979666355,160764.538123028,0.0,1.0
2008-07-22,53.71,53.77,52.75,52.91,244300,26.3263780023498,26.3557874732144,25.8558264685152,25.9342517241543,498410.87136365,0.0,1.0
2008-07-23,54.4,54.62,54.2,54.54,175700,26.6645869172934,26.7724216437971,26.5665553477445,26.7332090159776,358455.956195634,0.0,1.0
2008-07-24,52.865,53.96,52.774,53.93,205400,25.9121946210058,26.4489174642859,25.867590256861,26.4342127288535,419048.681858755,0.0,1.0
2008-07-25,52.86,53.03,52.38,52.48,186200,25.9097438317671,25.9930706658836,25.6744680648498,25.7234838496242,379877.626884616,0.0,1.0
2008-07-28,52.02,53.17,52.02,53.01,140600,25.4980112396618,26.0616927645678,25.4980112396618,25.9832675089287,286846.371321037,0.0,1.0
2008-07-29,53.48,53.52,52.45,52.45,128400,26.2136416973686,26.2332480112783,25.7087791141919,25.7087791141919,261956.430139553,0.0,1.0
2008-07-30,53.62,53.76,53.1201,53.3,149000,26.2822637960528,26.350885894737,26.0372338879654,26.1254132847746,303983.707872222,0.0,1.0
2008-07-31,53.4,53.9,53.39,53.56,92900,26.174429069549,26.4195079934212,26.1695274910716,26.2528543251881,189530.781619661,0.0,1.0
2008-08-01,52.19,52.97,52.12,52.9,98900,25.5813380737783,25.9636611950189,25.5470270244362,25.9293501456768,201771.73629908,0.0,1.0
2008-08-04,51.88,52.29,51.87,51.92,140200,25.4293891409776,25.6303538585528,25.4244875625001,25.4489954548874,286030.307675742,0.0,1.0
2008-08-05,53.41,53.53,52.705,52.77,285500,26.1793306480265,26.2381495897558,25.8337693653667,25.8656296254701,582465.426828989,0.0,1.0
2008-08-06,53.2,53.36,52.4,52.7,65400,26.0763975000001,26.1548227556392,25.6842712218046,25.831318576128,133426.40600566,0.0,1.0
2008-08-07,51.98,52.695,51.88,52.58,405400,25.478404925752,25.8288677868892,25.4293891409776,25.7724996343986,827080.504506035,0.0,1.0
2008-08-08,51.99,52.14,50.88,50.88,125500,25.4833065042295,25.5568301813911,24.9392312932332,24.9392312932332,256039.968711167,0.0,1.0
2008-08-11,52.49,52.8,52.16,52.16,103600,25.7283854281016,25.8803343609024,25.566633338346,25.566633338346,211360.484131291,0.0,1.0
2008-08-12,52.07,52.62,51.91,52.33,161500,25.522519132049,25.7921059483084,25.4440938764099,25.6499601724625,329485.696787678,0.0,1.0
2008-08-13,51.19,51.55,50.68,51.51,129100,25.091180226034,25.2676370512219,24.8411997236843,25.2480307373122,263384.541518818,0.0,1.0
2008-08-14,50.33,50.8,50.18,50.36,181300,24.6696444769738,24.9000186654137,24.5961207998122,24.6843492124061,369880.847229758,0.0,1.0
2008-08-15,50.125,50.27,49.89,50.0,303800,24.5691621181862,24.6402350061092,24.4539750239663,24.5078923872182,619800.338601217,0.0,1.0
2008-08-18,49.71,50.686,49.54,50.62,101700,24.3657466113723,24.8441406707708,24.2824197772558,24.8117902528197,207484.181816141,0.0,1.0
2008-08-19,48.98,49.2,48.7,49.0,190400,24.0079313825189,24.1157661090227,23.8706871851505,24.0177345394738,388446.29516021,0.0,1.0
2008-08-20,49.01,49.05,48.56,48.74,99400,24.0226361179513,24.042242431861,23.8020650864663,23.8902934990603,202791.815855697,0.0,1.0
2008-08-21,49.12,49.2499,48.75,48.82,77700,24.0765534812031,24.1402249856251,23.8951950775377,23.9295061268798,158520.363098468,0.0,1.0
2008-08-22,49.78,49.97,49.56,49.67,246600,24.4000576607144,24.4931876517858,24.2922229342107,24.3461402974625,503103.237324095,0.0,1.0
2008-08-25,48.55,49.404,48.48,49.15,105800,23.7971635079888,24.2157583099625,23.7628524586467,24.0912582166355,215848.834180411,0.0,1.0
2008-08-26,48.79,49.05,48.42,48.42,219900,23.9148013914475,24.042242431861,23.7334429877821,23.7334429877821,448630.989000683,0.0,1.0
2008-08-27,49.54,49.63,49.18,49.2,29000,24.2824197772558,24.3265339835528,24.1059629520678,24.1157661090227,59164.6142838553,0.0,1.0
2008-08-28,50.32,50.42,50.1,50.35,58500,24.6647428984964,24.7137586832708,24.5569081719926,24.6794476339287,119349.308124329,0.0,1.0
2008-08-29,50.04,50.46,50.01,50.23,56700,24.5274987011279,24.7333649971806,24.5127939656956,24.6206286921994,115677.021720504,0.0,1.0
2008-09-02,49.98,50.67,49.924,50.52,195000,24.4980892302633,24.8362981452069,24.4706403907896,24.7627744680452,397831.027081097,0.0,1.0
2008-09-03,50.34,50.55,49.99,50.27,306500,24.6745460554513,24.7774792034776,24.5029908087407,24.6402350061092,625308.768206954,0.0,1.0
2008-09-04,47.69,49.91,47.66,49.9,155900,23.3756277589287,24.4637781809212,23.3609230234964,24.4588766024437,318060.805753554,0.0,1.0
2008-09-05,47.42,47.42,46.61,47.03,218900,23.2432851400377,23.2432851400377,22.8462572833648,23.0521235794174,446590.829887447,0.0,1.0
2008-09-08,48.18,48.76,47.5,48.76,233800,23.6158051043234,23.9000966560152,23.2824977678573,23.9000966560152,476989.20067467,0.0,1.0
2008-09-09,46.35,48.0,46.35,47.61,186500,22.7188162429512,23.5275766917294,22.7188162429512,23.3364151311091,380489.674618588,0.0,1.0
2008-09-10,46.29,46.8,46.0601,46.67,210700,22.6894067720866,22.9393872744362,22.5767194828902,22.8756667542294,429861.525158908,0.0,1.0
2008-09-11,46.33,46.34,45.063,45.14,108400,22.7090130859964,22.7139146644738,22.0879830929043,22.1257252471806,221153.247874825,0.0,1.0
2008-09-12,47.49,47.67,46.42,46.54,135500,23.2775961893798,23.3658246019738,22.7531272922934,22.8119462340227,276441.559843532,0.0,1.0
2008-09-15,45.2,45.832,44.86,45.36,213000,22.1551347180452,22.4649144778197,21.9884810498121,22.2335599736843,434553.891119352,0.0,1.0
2008-09-16,46.01,46.21,44.76,44.78,213200,22.5521625747182,22.650194144267,21.9394652650377,21.9492684219926,434961.922941998,0.0,1.0
2008-09-17,44.4278,45.86,43.94,45.25,229000,21.776634828017,22.4786388975565,21.5375358298873,22.1796426104324,467196.436931135,0.0,1.0
2008-09-18,46.45,47.1,44.52,45.61,1045200,22.7678320277257,23.0864346287595,21.8218273815791,22.3560994356204,2132374.30515468,0.0,1.0
2008-09-19,49.89,52.68,47.96,49.52,225500,24.4539750239663,25.8215154191731,23.5079703778197,24.2726166203009,460055.880034807,0.0,1.0
2008-09-22,48.66,50.04,48.65,49.9901,148600,23.8510808712407,24.5274987011279,23.8461792927633,24.5030398245255,303167.644226928,0.0,1.0
2008-09-23,48.07,49.18,47.64,48.95,126100,23.5618877410716,24.1059629520678,23.3511198665415,23.9932266470866,257264.064179109,0.0,1.0
2008-09-24,47.8,48.71,47.62,48.71,107200,23.4295451221806,23.8755887636279,23.3413167095866,23.8755887636279,218705.056938941,0.0,1.0
2008-09-25,49.3,49.63,49.08,49.21,232400,24.1647818937971,24.3265339835528,24.0569471672934,24.1206676875001,474132.977916138,0.0,1.0
2008-09-26,49.47,49.49,48.8,49.06,155500,24.2481087279137,24.2579118848685,23.9197029699249,24.0471440103385,317244.742108259,0.0,1.0
2008-09-29,44.97,47.41,43.8,47.24,32500,22.042398413064,23.2383835615603,21.4689137312031,23.1550567274437,66305.1711801829,0.0,1.0
2008-09-30,46.47,46.47,45.52,45.6,242200,22.7776351846806,22.7776351846806,22.3119852293234,22.351197857143,494126.537225854,0.0,1.0
2008-10-01,46.98,47.21,45.83,46.1,319200,23.0276156870302,23.1403519920114,22.4639341621242,22.5962767810152,651218.788945057,0.0,1.0
2008-10-02,44.75,46.16,44.67,46.16,202700,21.9345636865603,22.6256862518798,21.8953510587407,22.6256862518798,413540.252253016,0.0,1.0
2008-10-03,45.11,47.23,45.02,45.462,227000,22.1110205117482,23.1501551489663,22.0669063054512,22.2835560741543,463116.118704662,0.0,1.0
2008-10-06,43.08,44.444,41.65,44.14,353800,21.1160000808272,21.7845753851505,20.4150743585527,21.6355673994362,721808.294263035,0.0,1.0
2008-10-07,42.32,45.11,42.0,45.03,468300,20.7434801165415,22.1110205117482,20.5866296052633,22.0718078839287,955406.512728601,0.0,1.0
2008-10-08,41.39,43.51,41.01,42.83,415900,20.2876333181392,21.3267679553573,20.1013733359963,20.9934606188911,848502.175195016,0.0,1.0
2008-10-09,38.27,41.93,38.0,41.93,319900,18.7583408331768,20.5523185559212,18.6259982142858,20.5523185559212,652646.900324322,0.0,1.0
2008-10-10,36.9,38.88,34.09,35.62,589100,18.086824581767,19.0573371203009,16.7094810296054,17.4594225366542,1201857.73360756,0.0,1.0
2008-10-13,42.13,42.13,39.22,39.22,283100,20.65035012547,20.65035012547,19.2239907885339,19.2239907885339,577569.044957224,0.0,1.0
2008-10-14,41.18,43.37,40.3808,42.9,198200,20.1847001701129,21.258145856673,19.7929660181956,21.0277716682332,404359.536243453,0.0,1.0
2008-10-15,37.07,40.5,37.07,40.32,84100,18.1701514158836,19.8513928336467,18.1701514158836,19.7631644210527,171577.38142318,0.0,1.0
2008-10-16,39.93,39.97,36.981,38.22,253600,19.5720028604324,19.5916091743422,18.1265273674343,18.7338329407896,517384.35111675,0.0,1.0
2008-10-17,38.91,40.5599,37.9462,38.2,248800,19.0720418557332,19.8807532887266,18.5996277220772,18.7240297838347,507591.587373214,0.0,1.0
2008-10-20,40.39,40.39,39.0501,39.43,133700,19.7974754703948,19.7974754703948,19.1407129702022,19.3269239365603,272769.273439706,0.0,1.0
2008-10-21,37.5683,38.85,37.38,38.65,113600,18.4143970714146,19.0426323848685,18.3221003486843,18.9446008153196,231762.075263654,0.0,1.0
2008-10-22,33.54,35.482,33.0,35.26,69200,16.4398942133459,17.3917807536655,16.175208975564,17.2829657114663,141179.010635959,0.0,1.0
2008-10-23,33.55,34.2814,32.0821,32.89,193300,16.4447957918234,16.8032972416636,15.7252930871194,16.1212916123121,394362.756588595,0.0,1.0
2008-10-24,31.66,32.14,29.6601,30.24,109600,15.5183974595865,15.7536732265038,14.5381307798826,14.8223733157895,223601.438810709,0.0,1.0
2008-10-27,29.4,30.74,29.4,29.8,206000,14.4106407236843,15.0674522396617,14.4106407236843,14.606703862782,420272.777326697,0.0,1.0
2008-10-28,32.22,32.44,29.25,30.24,183900,15.7928858543234,15.9007205808271,14.3371170465226,14.8223733157895,375185.260924173,0.0,1.0
2008-10-29,33.27,34.006,32.36,32.36,124100,16.307551594455,16.6683077703948,15.8615079530076,15.8615079530076,253183.745952636,0.0,1.0
2008-10-30,34.41,35.03,33.73,34.71,90200,16.8663315408835,17.1702294064851,16.5330242044174,17.0133788952069,184022.352013923,0.0,1.0
2008-10-31,35.45,35.8,33.87,33.87,61600,17.3760957025377,17.5476509492482,16.6016463031016,16.6016463031016,125673.801375362,0.0,1.0
2008-11-03,35.22,35.76,34.8299,34.85,286100,17.2633593975565,17.5280446353384,17.0721488211514,17.0820009938911,583689.522296932,0.0,1.0
2008-11-04,38.17,38.3,36.54,36.54,154900,18.7093250484024,18.7730455686091,17.910367756579,17.910367756579,316020.646640317,0.0,1.0
2008-11-05,36.53,38.85,36.51,37.67,173300,17.9054661781016,19.0426323848685,17.8956630211467,18.4642461245302,353559.574323867,0.0,1.0
2008-11-06,34.14,36.29,33.88,35.66,216100,16.7339889219926,17.7878282946429,16.606547881579,17.479028850564,440878.384370384,0.0,1.0
2008-11-07,36.34,36.34,35.16,35.16,195400,17.8123361870302,17.8123361870302,17.2339499266918,17.2339499266918,398647.090726391,0.0,1.0
2008-11-10,34.93,36.2599,34.4,36.17,88000,17.1212136217106,17.7730745434258,16.8614299624061,17.7290093529136,179534.001964803,0.0,1.0
2008-11-11,33.75,34.53,33.23,34.35,155400,16.5428273613723,16.9251504826129,16.2879452805452,16.8369220700189,317040.726196935,0.0,1.0
2008-11-12,32.4,33.5,32.35,33.29,146900,15.8811142669174,16.4202878994362,15.8566063745302,16.3173547514099,299699.373734426,0.0,1.0
2008-11-13,35.72,35.8,31.7845,32.89,282200,17.5084383214287,17.5476509492482,15.5794221116307,16.1212916123121,575732.901755309,0.0,1.0
2008-11-14,33.58,35.0248,33.46,34.05,231200,16.4595005272557,17.1676805856768,16.4006815855264,16.6898747156956,471684.786980255,0.0,1.0
2008-11-17,32.44,33.57,32.23,32.77,295800,15.9007205808271,16.4545989487783,15.7977874328008,16.0624726705828,603479.065695327,0.0,1.0
2008-11-18,32.43,33.0692,31.54,32.21,258000,15.8958190023497,16.2091278986279,15.4595785178572,15.7879842758459,526361.05121499,0.0,1.0
2008-11-19,30.38,32.545,30.38,32.29,90300,14.8909954144738,15.9521871548403,14.8909954144738,15.8271969036655,184226.367925246,0.0,1.0
2008-11-20,28.74,31.07,28.63,30.34,136700,14.087136544173,15.2292043294174,14.0332191809211,14.871389100564,278889.750779415,0.0,1.0
2008-11-21,31.17,31.17,29.28,30.92,176500,15.2782201141918,15.2782201141918,14.351821781955,15.1556806522557,360088.083486224,0.0,1.0
2008-11-24,33.16,33.78,32.01,32.12,49000,16.2536342312031,16.5575320968046,15.6899527062971,15.743870069549,99967.7965485832,0.0,1.0
2008-11-25,34.29,34.8236,33.36,34.56,80000,16.8075125991542,17.0690608267106,16.351665800752,16.9398552180452,163212.729058912,0.0,1.0
2008-11-26,34.47,34.632,33.28,33.39,215800,16.8957410117482,16.9751465830828,16.3124531729324,16.3663705361843,440266.336636414,0.0,1.0
2008-11-28,34.27,34.3399,33.72,33.83,56800,16.7977094421993,16.8319714757567,16.5281226259399,16.5820399891918,115881.037631827,0.0,1.0
2008-12-01,31.85,32.87,31.84,32.8,65800,15.611527450658,16.1114884553572,15.6066258721805,16.0771774060151,134242.469650955,0.0,1.0
2008-12-02,34.06,34.22,33.05,33.17,189200,16.694776294173,16.7732015498121,16.1997168679512,16.2585358096805,385998.104224326,0.0,1.0
2008-12-03,34.5,34.5,33.135,33.26,96700,16.9104457471805,16.9104457471805,16.2413802850095,16.3026500159775,197283.38624996,0.0,1.0
2008-12-04,33.51,34.22,32.95,33.51,73700,16.4251894779136,16.7732015498121,16.1507010831768,16.4251894779136,150359.726645522,0.0,1.0
2008-12-05,34.05,34.19,32.2592,32.77,99900,16.6898747156956,16.7584968143798,15.812100041955,16.0624726705828,203811.895412315,0.0,1.0
2008-12-08,35.48,35.8,34.63,34.63,158600,17.39080043797,17.5476509492482,16.9741662673873,16.9741662673873,323569.235359292,0.0,1.0
2008-12-09,35.0,35.75,34.65,34.83,228900,17.1555246710527,17.523143056861,16.9839694243422,17.0721978369362,466992.421019811,0.0,1.0
2008-12-10,36.24,36.37,35.57,35.64,65500,17.7633204022557,17.8270409224625,17.434914644267,17.4692256936091,133630.421916984,0.0,1.0
2008-12-11,36.52,37.33,36.21,36.52,299500,17.9005645996242,18.2975924562971,17.7486156668234,17.9005645996242,611027.654414298,0.0,1.0
2008-12-12,36.95,37.01,35.42,35.42,89300,18.1113324741542,18.1407419450189,17.3613909671054,17.3613909671054,182186.20881201,0.0,1.0
2008-12-15,37.45,37.61,36.85,37.1,297200,18.3564113980264,18.4348366536655,18.0623166893798,18.1848561513159,606335.288453857,0.0,1.0
2008-12-16,40.05,40.21,37.52,37.52,85700,19.6308218021618,19.7092470578009,18.3907224473685,18.3907224473685,174841.636004359,0.0,1.0
2008-12-17,40.36,40.67,39.42,39.42,256000,19.7827707349625,19.9347196677633,19.3220223580828,19.3220223580828,522280.732988517,0.0,1.0
2008-12-18,39.07,40.72,38.78,40.4,183700,19.1504671113723,19.9592275601505,19.0083213355264,19.8023770488723,374777.229101525,0.0,1.0
2008-12-19,38.48,39.27,38.2075,39.2699,69200,18.8612739812031,19.2484986809212,18.7277059676928,19.2484496651364,141179.010635958,0.0,1.0
2008-12-22,38.08,38.74,37.639,38.5,108000,18.6652108421054,18.9887150216166,18.4490512312501,18.871077138158,220337.18422953,0.0,1.0
2008-12-23,36.41,37.12,36.27,37.12,58100,18.6020986077876,18.964842085171,18.5305717249233,18.964842085171,113719.481043628,1.541241,1.0
2008-12-24,36.8,37.93,35.42,36.1,121700,18.8013520671954,19.3786761931718,18.0963013646756,18.4437176528738,238204.14531858,0.0,1.0
2008-12-26,36.97,37.35,36.68,37.322,40100,18.888206139245,19.082350535591,18.7400433104546,19.0680451590181,78487.9722865656,0.0,1.0
2008-12-29,36.53,37.4,36.43,37.4,44300,18.6634073645285,19.1078958508997,18.6123167339111,19.1078958508997,86708.6576632135,0.0,1.0
2008-12-30,37.7,37.7,37.06,37.07,177100,19.2611677427518,19.2611677427518,18.9341877068006,18.9392967698623,346638.900048649,0.0,1.0
2008-12-31,37.83,38.26,37.254,37.254,236000,19.3275855625544,19.5472752742092,19.0333035301983,19.0333035301983,461924.225925924,0.0,1.0
2009-01-02,38.31,38.44,37.63,37.7,381900,19.5728205895178,19.6392384093204,19.2254043013197,19.2611677427518,747495.177462332,0.0,1.0
2009-01-05,37.9,38.23,37.45,37.52,146200,19.3633490039866,19.5319480850239,19.1334411662084,19.1692046076405,286158.143349025,0.0,1.0
2009-01-06,38.11,38.32,37.44,37.9,502000,19.4706393282831,19.5779296525796,19.1283321031466,19.3633490039866,982567.633113615,0.0,1.0
2009-01-07,37.65,38.14,37.27,37.83,360600,19.2356224274431,19.4859665174683,19.0414780310971,19.3275855625544,705804.558766476,0.0,1.0
2009-01-08,37.93,37.9799,37.15,37.55,120100,19.3786761931718,19.4041704178499,18.9801692743562,19.1845317968258,235072.455651286,0.0,1.0
2009-01-09,36.384,37.31,36.3,37.31,131500,18.5888150438271,19.0619142833441,18.5458989141085,19.0619142833441,257385.744530758,0.0,1.0
2009-01-12,35.5,36.32,35.19,36.32,120200,18.1371738691695,18.556117040232,17.9787929142556,18.556117040232,235268.186255491,0.0,1.0
2009-01-13,34.69,34.79,34.23,34.39,119500,17.7233397611687,17.7744303917861,17.4883228603288,17.5700678693166,233898.07202605,0.0,1.0
2009-01-14,33.09,33.43,32.81,33.33,270000,16.9058896712907,17.0795978153898,16.762835905562,17.0285071847724,528472.631355928,0.0,1.0
2009-01-15,33.46,33.77,32.27,33.04,293800,17.094925004575,17.2533059594888,16.4869465002282,16.880344355982,575056.515156932,0.0,1.0
2009-01-16,33.44,34.1299,32.55,34.01,74800,17.0847068784515,17.4371811390808,16.6300002659568,17.3759234729705,146406.491946013,0.0,1.0
2009-01-20,30.23,31.71,30.16,31.55,138000,15.4446976356336,16.2008389687708,15.4089341942015,16.119093959783,270108.233804142,0.0,1.0
2009-01-21,31.82,31.85,30.48,30.9,234700,16.25703866245,16.2723658516352,15.5724242121771,15.7870048607701,459379.728071245,0.0,1.0
2009-01-22,30.93,31.3,30.24,30.76,400800,15.8023320499553,15.9913673832396,15.4498066986954,15.7154779779057,784488.261657245,0.0,1.0
2009-01-23,30.94,31.17,29.62,29.85,163100,15.807441113017,15.924949563437,15.1330447888676,15.2505532392876,319236.615459823,0.0,1.0
2009-01-26,31.42,32.09,30.974,31.4,119500,16.0526761399804,16.3949833651169,15.8248119274269,16.042458013857,233898.072026051,0.0,1.0
2009-01-27,31.85,32.01,30.98,31.28,114100,16.2723658516352,16.354110860623,15.827877365264,15.9811492571161,223328.619398931,0.0,1.0
2009-01-28,33.22,33.57,32.86,33.02,172800,16.9723074910933,17.1511246982541,16.7883812208707,16.8701262298585,338222.484067794,0.0,1.0
2009-01-29,31.36,32.27,31.29,32.26,213200,16.02202176161,16.4869465002282,15.9862583201778,16.4818374371664,417297.648166978,0.0,1.0
2009-01-30,31.32,31.842,31.12,31.68,134400,16.0015855093631,16.2682786011858,15.8994042481283,16.1855117795856,263061.932052728,0.0,1.0
2009-02-02,30.81,31.17,30.24,30.24,102300,15.7410232932144,15.924949563437,15.4498066986954,15.4498066986954,200232.408102636,0.0,1.0
2009-02-03,31.8,32.1,30.94,31.11,62800,16.2468205363265,16.4000924281786,15.807441113017,15.8942951850666,122918.819441305,0.0,1.0
2009-02-04,31.34,32.06,31.1188,31.22,103400,16.0118036354865,16.3796561759317,15.8987911605609,15.9504948787457,202385.444748901,0.0,1.0
2009-02-05,31.5848,32.09,30.5601,31.07,140300,16.1368734992379,16.3949833651169,15.6133478073016,15.8738589328196,274610.037700877,0.0,1.0
2009-02-06,32.2001,32.484,31.86,31.89,50100,16.4512341494266,16.5962804497494,16.2774749146969,16.2928021038821,98061.0327071558,0.0,1.0
2009-02-09,32.49,32.684,32.1513,32.54,42500,16.5993458875864,16.6984617109841,16.4263019216853,16.6248912028951,83185.5067875073,0.0,1.0
2009-02-10,31.02,32.75,30.87,32.37,119700,15.8483136175109,16.7321815271916,15.7716776715849,16.5380371308455,234289.533234462,0.0,1.0
2009-02-11,31.23,31.61,30.78,31.51,109100,15.9556039418074,16.1497483381535,15.7256961040292,16.0986577075361,213542.089188637,0.0,1.0
2009-02-12,31.2,31.2,30.11,30.32,160000,15.9402767526222,15.9402767526222,15.3833888788928,15.4906792031893,313168.96672944,0.0,1.0
2009-02-13,30.89,31.26,30.77,31.035,163200,15.7818957977083,15.9709311309926,15.7205870409675,15.8559772121035,319432.346064029,0.0,1.0
2009-02-17,28.5,28.93,28.42,28.67,77200,14.560829725953,14.7805194376077,14.5199572214591,14.6476837980025,151104.026446954,0.0,1.0
2009-02-18,28.51,28.79,28.175,28.64,45600,14.5659387890147,14.7089925547434,14.3947851764465,14.6323566088173,89253.1555178903,0.0,1.0
2009-02-19,28.48,29.36,28.42,29.26,259600,14.5506115998295,15.0002091492624,14.5199572214591,14.9491185186451,508116.648518516,0.0,1.0
2009-02-20,28.18,28.55,27.56,27.59,187100,14.3973397079774,14.5863750412617,14.0805777981496,14.0959049873348,366211.960469237,0.0,1.0
2009-02-23,27.01,28.49,26.94,28.28,121400,13.799579329754,14.5557206628912,13.7638158883219,14.4484303385947,237616.953505963,0.0,1.0
2009-02-24,28.31,28.47,27.22,27.26,93900,14.46375752778,14.5455025367678,13.9068696540505,13.9273059062975,183791.037349339,0.0,1.0
2009-02-25,27.73,28.17,27.01,27.9,128000,14.1674318701992,14.3922306449156,13.799579329754,14.2542859422487,250535.173383551,0.0,1.0
2009-02-26,28.09,28.9,28.09,28.66,232900,14.3513581404217,14.7651922484225,14.3513581404217,14.6425747349408,455856.577195541,0.0,1.0
2009-02-27,27.71,28.37,27.48,27.48,168900,14.1572137440757,14.4944119061504,14.0397052936557,14.0397052936557,330588.990503764,0.0,1.0
2009-03-02,26.15,26.95,26.06,26.68,116100,13.3601999064446,13.7689249513836,13.3142183388889,13.6309802487167,227243.231483049,0.0,1.0
2009-03-03,26.2,26.78,25.83,26.77,363800,13.3857452217533,13.6820708793341,13.196709888469,13.6769618162723,712067.938101061,0.0,1.0
2009-03-04,26.7,27.2,26.3,26.67,393600,13.6411983748402,13.896651527927,13.4368358523706,13.6258711856549,770395.658154418,0.0,1.0
2009-03-05,25.3,26.04,25.01,25.78,121900,12.9259295461969,13.3040002127655,12.7777667174065,13.1711645731603,238595.606526991,0.0,1.0
2009-03-06,25.43,25.85,24.86,25.46,205300,12.9923473659994,13.2069280145924,12.7011307714804,13.0076745551847,401834.930434713,0.0,1.0
2009-03-09,24.6,25.0706,24.33,24.36,149000,12.5682951318752,12.8087276395606,12.4303504292083,12.4456776183935,291638.60026679,0.0,1.0
2009-03-10,26.21,26.392,25.55,25.55,366100,13.390854284815,13.4838392325386,13.0536561227403,13.0536561227403,716569.741997799,0.0,1.0
2009-03-11,26.57,27.29,26.22,26.96,337800,13.5747805550376,13.9426330954827,13.3959633478767,13.7740340144453,661177.981007527,0.0,1.0
2009-03-12,27.71,27.87,26.316,26.56,92800,14.1572137440757,14.2389587530635,13.4450103532694,13.5696714919758,181638.000703075,0.0,1.0
2009-03-13,28.08,28.0908,27.42,28.01,71300,14.34624907736,14.3517668654667,14.0090509152853,14.3104856359278,139555.920798806,0.0,1.0
2009-03-16,28.16,28.94,28.16,28.49,107000,14.3871215818539,14.7856285006694,14.3871215818539,14.5557206628912,209431.746500312,0.0,1.0
2009-03-17,29.1,29.12,28.14,28.24,81700,14.8673735096572,14.8775916357807,14.3769034557304,14.4279940863478,159911.903636221,0.0,1.0
2009-03-18,30.28,30.4696,28.65,28.97,91800,15.4702429509423,15.5671107865929,14.637465671879,14.8009556898547,179680.694661016,0.0,1.0
2009-03-19,30.23,31.05,30.1111,31.02,120700,15.4446976356336,15.8636408066961,15.3839508758296,15.8483136175109,236246.839276521,0.0,1.0
2009-03-20,29.66,30.31,29.62,30.12,85500,15.1534810411146,15.4855701401275,15.1330447888676,15.3884979419545,167349.666596044,0.0,1.0
2009-03-23,31.93,31.93,30.499,30.6,63600,16.3132383561291,16.3132383561291,15.5821314319944,15.6337329689179,124484.664274952,0.0,1.0
2009-03-24,30.74,31.56,30.7,31.03,32700,15.7052598517823,16.1242030228448,15.6848235995353,15.8534226805727,64003.907575329,0.0,1.0
2009-03-25,31.59,31.76,30.82,31.19,78300,16.13953021203,16.2263842840795,15.7461323562762,15.9351676895605,153257.063093219,0.0,1.0
2009-03-26,31.76,31.98,31.288,31.52,127400,16.2263842840795,16.3387836714378,15.9852365075655,16.1037667705978,249360.789758317,0.0,1.0
2009-03-27,30.34,30.8,30.24,30.78,87800,15.5008973293127,15.7359142301527,15.4498066986954,15.7256961040292,171851.47049278,0.0,1.0
2009-03-30,29.01,29.29,28.69,29.06,70500,14.8213919421016,14.9644457078303,14.657901924126,14.8469372574103,137990.075965159,0.0,1.0
2009-03-31,30.03,30.43,29.486,29.58,78200,15.3425163743989,15.5468788968684,15.0645833438403,15.1126085366207,153061.332489013,0.0,1.0
2009-04-01,30.75,30.8807,29.84,29.85,254100,15.710368914844,15.7771443690609,15.2454441762259,15.2505532392876,497351.465287191,0.0,1.0
2009-04-02,32.26,32.86,31.82,31.87,189700,16.4818374371664,16.7883812208707,16.25703866245,16.2825839777586,371300.956178592,0.0,1.0
2009-04-03,32.97,32.97,32.04,32.28,234500,16.8445809145498,16.8445809145498,16.3694380498082,16.4920555632899,458988.266862835,0.0,1.0
2009-04-06,32.35,32.54,32.0,32.22,125900,16.5278190047221,16.6248912028951,16.3490017975612,16.4614011849195,246424.830695227,0.0,1.0
2009-04-07,31.84,32.17,31.73,31.89,77200,16.2672567885734,16.4358558696108,16.2110570948943,16.2928021038821,151104.026446955,0.0,1.0
2009-04-08,32.46,32.71,31.9575,32.1501,245600,16.5840186984012,16.7117452749446,16.3272882795488,16.4256888341179,480714.363929689,0.0,1.0
2009-04-09,33.63,33.63,33.19,33.46,54700,17.1817790766245,17.1817790766245,16.956980301908,17.094925004575,107064.640500627,0.0,1.0
2009-04-13,34.15,34.45,33.5,33.5,154800,17.4474503558349,17.600722247687,17.1153612568219,17.1153612568219,302990.975310732,0.0,1.0
2009-04-14,33.82,34.2986,33.6,33.61,258000,17.2788512747975,17.5233710329323,17.1664518874393,17.171560950501,504984.958851222,0.0,1.0
2009-04-15,34.28,34.28,33.3,33.4,87600,17.5138681756375,17.5138681756375,17.0131799955872,17.0642706262045,171460.009284368,0.0,1.0
2009-04-16,34.52,34.71,34.12,34.4,91900,17.6364856891192,17.7335578872922,17.4321231666497,17.5751769323783,179876.425265222,0.0,1.0
2009-04-17,34.41,34.72,34.11,34.3,97300,17.5802859954401,17.7386669503539,17.4270141035879,17.5240863017609,190445.87789234,0.0,1.0
2009-04-20,32.72,33.64,32.64,33.64,95800,16.7168543380064,17.1868881396862,16.6759818335125,17.1868881396862,187509.918829251,0.0,1.0
2009-04-21,33.0,33.13,31.97,32.04,84600,16.859908103735,16.9263259235376,16.333674608376,16.3694380498082,165588.091158191,0.0,1.0
2009-04-22,33.16,33.856,32.6,32.6,122000,16.9416531127228,17.2972439018198,16.6555455812655,16.6555455812655,238791.337131198,0.0,1.0
2009-04-23,34.12,34.13,33.27,33.74,177300,17.4321231666497,17.4372322297114,16.9978528064019,17.2379787703036,347030.361257059,0.0,1.0
2009-04-24,34.34,34.6199,34.1501,34.34,247300,17.5445225540079,17.6875252291059,17.4475014464655,17.5445225540079,484041.78420119,0.0,1.0
2009-04-27,33.19,33.85,32.96,33.36,113100,16.956980301908,17.2941784639827,16.8394718514881,17.0438343739576,221371.313356873,0.0,1.0
2009-04-28,33.23,33.5701,32.43,32.43,86000,16.977416554155,17.1511757888847,16.568691509216,16.568691509216,168328.319617074,0.0,1.0
2009-04-29,34.3801,34.9,34.09,34.11,76600,17.5650098968855,17.8306300854652,17.4167959774645,17.4270141035879,149929.642821719,0.0,1.0
2009-04-30,34.72,35.2807,34.45,35.03,67000,17.7386669503539,18.0251321162256,17.600722247687,17.8970479052678,131139.504817953,0.0,1.0
2009-05-01,34.96,35.09,34.71,34.78,43300,17.8612844638356,17.9277022836382,17.7335578872922,17.7693213287244,84751.3516211548,0.0,1.0
2009-05-04,36.02,36.02,35.08,35.08,46800,18.4028451483799,18.4028451483799,17.9225932205765,17.9225932205765,91601.9227683609,0.0,1.0
2009-05-05,35.89,36.29,35.68,36.26,136700,18.3364273285773,18.5407898510468,18.2291370042808,18.5254626618616,267563.735949464,0.0,1.0
2009-05-06,36.65,36.7468,36.0,36.33,150100,18.7247161212694,18.774171851707,18.3926270222564,18.5612261032937,293791.636913055,0.0,1.0
2009-05-07,36.28,37.31,36.0,37.06,100700,18.5356807879851,19.0619142833441,18.3926270222564,18.9341877068006,197100.71843534,0.0,1.0
2009-05-08,38.07,38.186,35.68,35.68,76400,19.4502030760361,19.5094682075523,18.2291370042808,18.2291370042808,149538.181613308,0.0,1.0
2009-05-11,37.12,37.44,36.888,37.17,91200,18.964842085171,19.1283321031466,18.8463118221387,18.9903874004797,178506.311035781,0.0,1.0
2009-05-12,37.74,37.88,37.15,37.625,151800,19.2816039949988,19.3531308778631,18.9801692743562,19.2228497697888,297119.057184555,0.0,1.0
2009-05-13,36.05,36.74,36.0,36.74,129300,18.4181723375651,18.770697688825,18.3926270222564,18.770697688825,253079.671238228,0.0,1.0
2009-05-14,36.396,36.74,35.79,35.92,80700,18.5949459195012,18.770697688825,18.2853366979599,18.3517545177625,157954.597594161,0.0,1.0
2009-05-15,35.67,36.44,35.42,36.17,118700,18.224027941219,18.6174257969729,18.0963013646756,18.4794810943059,232332.227192403,0.0,1.0
2009-05-18,37.22,37.22,36.36,36.36,16300,19.0159327157884,19.0159327157884,18.576553292479,18.576553292479,31904.0884855617,0.0,1.0
2009-05-19,37.75,38.002,37.29,37.29,149200,19.2867130580605,19.4154614472163,19.0516961572206,19.0516961572206,292030.061475203,0.0,1.0
2009-05-20,37.75,38.45,37.71,38.14,74900,19.2867130580605,19.6443474723822,19.2662768058136,19.4859665174683,146602.222550219,0.0,1.0
2009-05-21,38.0,38.215,37.47,37.52,66300,19.414439634604,19.5242844904313,19.1436592923319,19.1692046076405,129769.390588511,0.0,1.0
2009-05-22,38.38,38.7,38.3,38.51,51200,19.60858403095,19.7720740489256,19.5677115264561,19.6750018507526,100214.069353421,0.0,1.0
2009-05-26,39.15,39.302,37.99,37.99,87400,20.0019818867038,20.0796396452422,19.4093305715422,19.4093305715422,171068.548075956,0.0,1.0
2009-05-27,38.578,39.4299,38.54,39.21,106300,19.7097434795724,20.1449845618019,19.6903290399378,20.0326362650743,208061.632270872,0.0,1.0
2009-05-28,39.25,39.42,38.51,39.05,237200,20.0530725173212,20.1399265893707,19.6750018507526,19.9508912560864,464272.993176394,0.0,1.0
2009-05-29,39.86,39.86,39.22,39.6,213300,20.3647253640872,20.3647253640872,20.037745328136,20.231889724482,417493.378771184,0.0,1.0
2009-06-01,40.32,40.59,40.09,40.11,54200,20.5997422649272,20.7376869675941,20.4822338145072,20.4924519406307,106085.987479597,0.0,1.0
2009-06-02,40.96,41.03,40.5942,40.621,53000,20.9267223008784,20.9624857423105,20.73983277408,20.7535250630855,103737.220229127,0.0,1.0
2009-06-03,39.45,39.98,39.16,39.98,44700,20.155253778556,20.4260341208281,20.0070909497656,20.4260341208281,87491.580080037,0.0,1.0
2009-06-04,39.782,39.9725,39.26,39.72,44500,20.3248746722057,20.4222023235318,20.0581815803829,20.2931984812229,87100.1188716252,0.0,1.0
2009-06-05,39.16,40.0,39.01,40.0,64600,20.0070909497656,20.4362522469515,19.9304550038395,20.4362522469515,126441.970317011,0.0,1.0
2009-06-08,39.04,39.2339,38.28,38.53,49800,19.9457821930247,20.0448469257918,19.5574934003326,19.6852199768761,97473.8408945381,0.0,1.0
2009-06-09,39.64,39.8299,39.21,39.3407,21700,20.252325976729,20.3493470842714,20.0326362650743,20.0994117192912,42473.5411126802,0.0,1.0
2009-06-10,39.81,40.37,39.27,40.23,44500,20.3391800487785,20.6252875802358,20.0632906434447,20.5537606973715,87100.1188716255,0.0,1.0
2009-06-11,40.36,40.858,40.28,40.28,53600,20.6201785171741,20.8746098576487,20.5793060126802,20.5793060126802,104911.603854362,0.0,1.0
2009-06-12,40.52,40.52,39.945,40.02,19500,20.7019235261619,20.7019235261619,20.408152400112,20.446470373075,38167.4678201505,0.0,1.0
2009-06-15,39.07,39.52,38.62,39.52,46300,19.9611093822099,20.1910172199881,19.7312015444317,20.1910172199881,90623.2697473316,0.0,1.0
2009-06-16,38.61,39.39,38.51,39.18,52000,19.72609248137,20.1245994001855,19.6750018507526,20.017309075889,101779.914187068,0.0,1.0
2009-06-17,38.47,38.77,37.9,38.55,34000,19.6545655985056,19.8078374903578,19.3633490039866,19.6954381029995,66548.405430006,0.0,1.0
2009-06-18,38.65,39.12,38.59,38.59,30500,19.7465287336169,19.9866546975186,19.7158743552465,19.7158743552465,59697.8342827995,0.0,1.0
2009-06-19,39.47,39.8,39.32,39.64,52700,20.1654719046794,20.3340709857168,20.0888359587534,20.252325976729,103150.028416509,0.0,1.0
2009-06-22,38.34,38.702,38.25,38.54,127600,19.5881477787031,19.773095861538,19.5421662111474,19.6903290399378,249752.250966727,0.0,1.0
2009-06-23,38.36,38.53,37.902,38.07,135800,20.0199882685586,20.1087108443056,19.7809592115461,19.8686379922843,260204.348280323,0.825244,1.0
2009-06-24,38.62,39.38,38.49,39.01,42100,20.1556816197011,20.5523237230406,20.0878349441298,20.3592216464148,80667.1801369778,0.0,1.0
2009-06-25,39.65,39.79,38.33,38.33,58700,20.693236049227,20.7663016998422,20.0043313434268,20.0043313434268,112474.191782437,0.0,1.0
2009-06-26,39.88,39.91,39.45,39.71,79000,20.8132724752377,20.8289294003695,20.5888565483482,20.7245498994907,151370.718071763,0.0,1.0
2009-06-29,40.38,40.45,39.846,40.11,161400,21.0742212274347,21.1107540527423,20.7955279600883,20.9333089012483,309256.12527573,0.0,1.0
2009-06-30,40.23,40.52,39.6996,40.52,291800,20.9959366017756,21.1472868780499,20.719122165445,21.1472868780499,559113.614346084,0.0,1.0
2009-07-01,40.63,41.06,40.63,40.68,56100,21.2046956035333,21.4291115304228,21.2046956035333,21.230790478753,107492.370681341,0.0,1.0
2009-07-02,39.65,39.96,39.43,39.96,191200,20.693236049227,20.8550242755892,20.5784185982603,20.8550242755892,366355.459434446,0.0,1.0
2009-07-06,39.54,39.54,38.66,38.94,97900,20.6358273237437,20.6358273237437,20.1765575198768,20.3226888211072,187584.725306654,0.0,1.0
2009-07-07,38.8,39.54,38.55,39.32,202600,20.249623170492,20.6358273237437,20.1191487943935,20.521009872777,388198.828877713,0.0,1.0
2009-07-08,38.31,38.7,37.662,38.64,130300,19.9938933933389,20.1974334200526,19.6557038104915,20.166119569789,249665.880566466,0.0,1.0
2009-07-09,38.65,39.08,38.58,38.95,296400,20.1713385448329,20.3957544717224,20.1348057195253,20.3279077961511,567927.605524946,0.0,1.0
2009-07-10,38.42,38.4904,38.002,38.1,36300,20.0513021188223,20.0880437031316,19.8331489619855,19.8842949174161,69553.8869114558,0.0,1.0
2009-07-13,39.43,40.27,38.58,38.65,29400,20.5784185982603,21.0168125019514,20.1348057195253,20.1713385448329,56332.9001431627,0.0,1.0
2009-07-14,39.46,39.54,39.07,39.51,44100,20.5940755233921,20.6358273237437,20.3905354966784,20.6201703986119,84499.3502147442,0.0,1.0
2009-07-15,40.84,41.02,39.93,39.93,114900,21.314294079456,21.408235630247,20.8393673504574,20.8393673504574,220158.170967667,0.0,1.0
2009-07-16,41.81,42.01,41.18,41.3,134500,21.8205346587183,21.9249141595972,21.49173923095,21.5543669314773,257713.437729775,0.0,1.0
2009-07-17,41.64,41.832,41.2301,41.52,99200,21.7318120829713,21.832016403815,21.5178862959202,21.669184382444,190075.635857202,0.0,1.0
2009-07-20,42.35,42.52,41.8564,42.5,121400,22.1023593110912,22.1910818868382,21.8447507029222,22.1806439367503,232612.723720406,0.0,1.0
2009-07-21,42.23,42.75,41.7,42.75,131400,22.0397316105639,22.3111183128488,21.763125933235,22.3111183128488,251773.574109237,0.0,1.0
2009-07-22,42.29,42.5542,41.67,41.67,27700,22.0710454608275,22.2089307814885,21.7474690081032,21.7474690081032,53075.5555770615,0.0,1.0
2009-07-23,43.2,43.49,42.29,42.29,57700,22.5459721898262,22.6973224661005,22.0710454608275,22.0710454608275,110558.106743554,0.0,1.0
2009-07-24,43.72,43.8,43.08,43.34,57900,22.8173588921111,22.8591106924626,22.4833444892989,22.6190378404414,110941.323751331,0.0,1.0
2009-07-27,44.15,44.1604,43.61,43.8,69000,23.0417748190006,23.0472025530463,22.7599501666278,22.8591106924626,132209.867682933,0.0,1.0
2009-07-28,44.5193,44.5193,43.89,44.07,164400,23.2345115673733,23.2345115673733,22.9060814678581,23.0000230186491,315004.380392379,0.0,1.0
2009-07-29,43.92,44.01,43.528,43.75,182400,22.9217383929899,22.9687091683854,22.7171545712674,22.8330158172429,349493.911092275,0.0,1.0
2009-07-30,44.34,44.73,44.0619,44.41,107400,23.1409353448355,23.3444753715492,22.9957956488635,23.1774681701431,205787.533176043,0.0,1.0
2009-07-31,45.26,45.3589,44.47,44.72,117300,23.6210810488781,23.6726967120626,23.2087820204067,23.3392563965052,224756.775060985,0.0,1.0
2009-08-03,46.04,46.2,45.45,45.7,53100,24.0281611023055,24.1116647030086,23.720241574713,23.8507159508115,101744.115564692,0.0,1.0
2009-08-04,45.91,46.0699,45.43,45.66,110500,23.9603144267343,24.0437658376869,23.7098036246251,23.8298400506357,211727.39679658,0.0,1.0
2009-08-05,45.4976,45.74,44.83,45.74,168700,23.7450838959221,23.8715918509873,23.3966651219886,23.8715918509873,323243.546059576,0.0,1.0
2009-08-06,45.14,45.73,44.8225,45.54,78300,23.5584533483508,23.8663728759433,23.3927508907056,23.7672123501084,150029.458544545,0.0,1.0
2009-08-07,45.22,45.75,45.22,45.75,36500,23.6002051487023,23.8768108260312,23.6002051487023,23.8768108260312,69937.1039192326,0.0,1.0
2009-08-10,45.212,45.33,44.9,45.23,54500,23.5960299686672,23.6576138741857,23.4331979472962,23.6054241237462,104426.634619128,0.0,1.0
2009-08-11,45.01,45.12,44.61,44.96,106400,23.4906066727795,23.5480153982629,23.2818476710219,23.4645117975598,203871.44813716,0.0,1.0
2009-08-12,45.55,45.8194,44.84,44.84,73700,23.7724313251524,23.9130305128361,23.4018840970325,23.4018840970325,141215.467365683,0.0,1.0
2009-08-13,46.4,46.49,45.89,46.24,152200,24.2160442038874,24.2630149792828,23.9498764766464,24.1325406031843,291628.142918005,0.0,1.0
2009-08-14,45.7,46.14,45.24,46.14,91400,23.8507159508115,24.0803508527449,23.6106430987902,24.0803508527449,175130.172553914,0.0,1.0
2009-08-17,43.8,43.99,43.561,43.99,45500,22.8591106924626,22.9582712182975,22.7343771889125,22.9582712182975,87181.8692691805,0.0,1.0
2009-08-18,44.3,44.61,43.72,43.89,93400,23.1200594446597,23.2818476710219,22.8173588921111,22.9060814678581,178962.34263168,0.0,1.0
2009-08-19,44.88,45.16,43.77,43.8,39300,23.4227599972083,23.5688912984387,22.8434537673308,22.8591106924626,75302.1420281052,0.0,1.0
2009-08-20,45.52,45.73,45.12,45.12,14000,23.7567744000205,23.8663728759433,23.5480153982629,23.5480153982629,26825.1905443632,0.0,1.0
2009-08-21,46.81,46.94,46.33,46.37,66600,24.430022180689,24.4978688562602,24.1795113785798,24.2003872787555,127611.263589613,0.0,1.0
2009-08-24,46.84,47.6,46.72,47.0,177000,24.4456791058208,24.8423212091603,24.3830514052935,24.5291827065238,339147.051882306,0.0,1.0
2009-08-25,47.63,47.99,47.44,47.65,93400,24.8579781342921,25.045861235874,24.7588176084573,24.86841608438,178962.34263168,0.0,1.0
2009-08-26,47.53,47.53,47.12,47.23,47900,24.8057883838527,24.8057883838527,24.5918104070511,24.6492191325345,91780.4733624998,0.0,1.0
2009-08-27,48.1,48.19,47.0,47.43,126700,25.1032699613574,25.1502407367529,24.5291827065238,24.7535986334133,242767.974426486,0.0,1.0
2009-08-28,47.76,48.38,47.72,48.21,81200,24.9258248098634,25.2494012625877,24.9049489096876,25.1606786868407,155586.105157306,0.0,1.0
2009-08-31,47.76,47.8566,47.405,47.59,99300,24.9258248098634,24.9762401087879,24.7405511958035,24.8371022341164,190267.24436109,0.0,1.0
2009-09-01,46.21,47.62,46.0,47.05,438600,24.1168836780525,24.8527591592482,24.0072852021297,24.5552775817436,840394.89805412,0.0,1.0
2009-09-02,45.54,45.892,45.09,45.35,184300,23.7672123501084,23.9509202716552,23.5323584731311,23.6680518242735,353134.472666153,0.0,1.0
2009-09-03,46.09,46.32,45.61,45.97,233700,24.0542559775252,24.1742924035358,23.803745175416,23.9916282769979,447789.073586976,0.0,1.0
2009-09-04,47.22,47.34,46.15,46.26,101900,24.6440001574906,24.7066278580179,24.0855698277888,24.1429785532722,195249.065462186,0.0,1.0
2009-09-08,48.12,48.1699,47.79,48.07,114500,25.1137079114453,25.1397505969145,24.9414817349952,25.0876130362256,219391.736952113,0.0,1.0
2009-09-09,48.54,48.8282,48.43,48.55,131700,25.3329048632908,25.4833157240572,25.2754961378074,25.3381238383347,252348.399620902,0.0,1.0
2009-09-10,48.58,48.62,47.5301,47.97,164400,25.3537807634666,25.3746566636423,24.8058405736032,25.0354232857861,315004.380392378,0.0,1.0
2009-09-11,48.49,49.12,48.375,48.94,136300,25.3068099880711,25.6356054158394,25.2467917750658,25.5416638650484,261162.390799764,0.0,1.0
2009-09-14,49.05,49.0919,48.2,48.2,207300,25.5990725905318,25.6209400959659,25.1554597117968,25.1554597117968,397204.428560463,0.0,1.0
2009-09-15,49.62,49.77,48.87,49.17,173400,25.8965541680365,25.9748387936956,25.5051310397409,25.6617002910591,332249.145742326,0.0,1.0
2009-09-16,50.59,50.64,50.04,50.31,50700,26.4027947472988,26.4288896225185,26.115751119882,26.2566634460684,97145.5114713722,0.0,1.0
2009-09-17,50.12,50.5,49.87,49.96,107900,26.1575029202335,26.3558239719033,26.027028544135,26.0739993195305,206745.575695485,0.0,1.0
2009-09-18,50.53,50.74,50.324,50.55,77500,26.3714808970351,26.4810793729579,26.2639700111299,26.381918847123,148496.590513439,0.0,1.0
2009-09-21,50.05,50.16,49.11,49.69,68100,26.1209700949259,26.1783788204093,25.6303864407955,25.933086993344,130485.391147938,0.0,1.0
2009-09-22,50.87,51.09,50.68,51.0,108100,26.5489260485291,26.6637434994958,26.4497655226942,26.6167727241003,207128.792703261,0.0,1.0
2009-09-23,50.44,51.49,50.37,51.03,68800,26.3245101216396,26.8725025012535,26.287977296332,26.6324296492322,131826.650675156,0.0,1.0
2009-09-24,49.71,51.02,49.5,50.87,57800,25.9435249434319,26.6272106741882,25.8339264675092,26.5489260485291,110749.715247442,0.0,1.0
2009-09-25,49.47,49.83,49.3401,49.45,148300,25.8182695423773,26.0061526439592,25.7504750565565,25.8078315922895,284155.411266362,0.0,1.0
2009-09-28,50.41,50.696,49.862,49.91,42400,26.3088531965078,26.4581158827645,26.0228533640998,26.0479044443107,81242.0056486428,0.0,1.0
2009-09-29,50.22,50.41,49.88,50.26,53800,26.2096926706729,26.3088531965078,26.0322475191789,26.2305685708487,103085.37509191,0.0,1.0
2009-09-30,50.03,50.59,49.47,50.59,95400,26.110532144838,26.4027947472988,25.8182695423773,26.4027947472988,182794.512709446,0.0,1.0
2009-10-01,48.46,49.54,48.41,49.54,97100,25.2911530629393,25.8548023676849,25.2650581877196,25.8548023676849,186051.857275547,0.0,1.0
2009-10-02,48.17,48.489,47.9,47.91,146300,25.139802786665,25.3062880905667,24.9988904604786,25.0041094355225,280323.241188595,0.0,1.0
2009-10-05,49.48,49.74,48.6,48.6,119800,25.8234885174213,25.9591818685637,25.3642187135544,25.3642187135544,229546.987658193,0.0,1.0
2009-10-06,50.42,50.82,50.1996,50.22,123000,26.3140721715518,26.5228311733094,26.1990459615833,26.2096926706729,235678.459782619,0.0,1.0
2009-10-07,50.11,50.33,49.78,50.21,249800,26.1522839451896,26.2671013961563,25.9800577687395,26.204473695629,478638.042712994,0.0,1.0
2009-10-08,50.58,50.916,50.3,50.51,79400,26.3975757722548,26.5729333337312,26.2514444710245,26.3610429469472,152137.152087317,0.0,1.0
2009-10-09,50.22,50.344,50.01,50.19,52200,26.2096926706729,26.2744079612178,26.1000941947502,26.1940357455411,100019.639029697,0.0,1.0
2009-10-12,50.27,50.9607,50.233,50.77,60600,26.2357875458926,26.5962621521777,26.21647733823,26.4967362980897,116114.753356315,0.0,1.0
2009-10-13,50.14,50.37,49.7555,50.16,525100,26.1679408703214,26.287977296332,25.9672712798819,26.1783788204093,1006136.25391751,0.0,1.0
2009-10-14,51.54,51.591,51.13,51.14,81200,26.8985973764732,26.9252141491973,26.6846193996716,26.6898383747155,155586.105157306,0.0,1.0
2009-10-15,51.69,51.69,51.23,51.4299,66500,26.9768820021323,26.9768820021323,26.736809150111,26.8411364612394,127419.655085725,0.0,1.0
2009-10-16,50.88,51.03,50.3,50.69,121100,26.5541450235731,26.6324296492322,26.2514444710245,26.4549844977382,232037.898208741,0.0,1.0
2009-10-19,51.76,51.94,51.27,51.64,73700,27.0134148274399,27.1073563782308,26.7576850502868,26.9507871269126,141215.467365683,0.0,1.0
2009-10-20,51.38,51.83,50.97,51.83,109600,26.8150937757701,27.0499476527475,26.6011157989685,27.0499476527475,210002.920261586,0.0,1.0
2009-10-21,51.6,52.12,51.0,51.11,52200,26.9299112267368,27.2012979290218,26.6167727241003,26.6741814495837,100019.639029697,0.0,1.0
2009-10-22,52.17,52.34,51.21,51.51,76400,27.2273928042415,27.3161153799885,26.7263712000231,26.8829404513413,146388.896970667,0.0,1.0
2009-10-23,51.43,52.2,51.081,52.19,57300,26.8411886509898,27.2430497293733,26.6590464219563,27.2378307543294,109791.672728001,0.0,1.0
2009-10-26,50.26,51.71,50.13,51.44,169300,26.2305685708487,26.9873199522202,26.1627218952775,26.8464076260338,324393.197082906,0.0,1.0
2009-10-27,49.8,50.56,49.71,50.42,210600,25.9904957188274,26.3871378221669,25.9435249434319,26.3140721715518,403527.509188777,0.0,1.0
2009-10-28,48.48,49.71,48.38,49.26,156500,25.3015910130271,25.9435249434319,25.2494012625877,25.7086710664546,299867.308585203,0.0,1.0
2009-10-29,50.57,50.71,49.7,49.82,110300,26.3923567972109,26.4654224478261,25.938305968388,26.0009336689153,211344.179788804,0.0,1.0
2009-10-30,48.48,50.01,48.45,50.01,99300,25.3015910130271,26.1000941947502,25.2859340878953,26.1000941947502,190267.244361091,0.0,1.0
2009-11-02,48.73,49.62,48.17,48.7,163700,25.4320653891257,25.8965541680365,25.139802786665,25.4164084639939,313663.12086516,0.0,1.0
2009-11-03,48.35,48.53,47.65,47.78,154000,25.2337443374559,25.3276858882469,24.86841608438,24.9362627599513,295077.095987995,0.0,1.0
2009-11-04,48.83,49.4424,48.726,48.92,150000,25.4842551395651,25.8038651712561,25.4299777991081,25.5312259149606,287412.755832462,0.0,1.0
2009-11-05,49.97,50.312,49.68,49.88,79900,26.0792182945744,26.2577072410772,25.9278680183001,26.0322475191789,153095.194606758,0.0,1.0
2009-11-06,50.11,50.28,49.47,49.63,75800,26.1522839451896,26.2410065209366,25.8182695423773,25.9017731430804,145239.245947338,0.0,1.0
2009-11-09,51.78,51.82,51.04,51.04,99600,27.0238527775278,27.0447286777035,26.6376486242761,26.6376486242761,190842.069872755,0.0,1.0
2009-11-10,51.57,51.64,51.15,51.52,86000,26.914254301605,26.9507871269126,26.6950573497595,26.8881594263853,164783.313343945,0.0,1.0
2009-11-11,51.47,51.984,51.28,51.87,87600,26.8620645511656,27.1303198684242,26.7629040253307,27.0708235529232,167849.049406158,0.0,1.0
2009-11-12,51.05,51.82,50.86,51.66,168300,26.6428675993201,27.0447286777035,26.5437070734852,26.9612250770005,322477.112044022,0.0,1.0
2009-11-13,51.6,51.78,50.84,51.0,109200,26.9299112267368,27.0238527775278,26.5332691233973,26.6167727241003,209236.486246033,0.0,1.0
2009-11-16,52.11,52.48,51.85,51.85,52500,27.1960789539778,27.3891810306036,27.0603856028354,27.0603856028354,100594.464541362,0.0,1.0
2009-11-17,52.05,52.0899,51.5,51.9,164200,27.1647651037142,27.1855888141395,26.8777214762974,27.0864804780551,314621.163384602,0.0,1.0
2009-11-18,52.55,52.63,52.26,52.48,42200,27.4257138559112,27.4674656562628,27.2743635796369,27.3891810306036,80858.7886408662,0.0,1.0
2009-11-19,51.77,51.81,51.17,51.81,39400,27.0186338024838,27.0395097026596,26.7054952998473,27.0395097026596,75493.7505319935,0.0,1.0
2009-11-20,50.97,50.99,50.63,50.85,27900,26.6011157989685,26.6115537490564,26.4236706474745,26.5384880984412,53458.7725848381,0.0,1.0
2009-11-23,51.72,52.28,51.66,51.95,88900,26.9925389272641,27.2848015297248,26.9612250770005,27.1125753532748,170339.959956706,0.0,1.0
2009-11-24,52.08,52.17,51.69,52.08,197700,27.180422028846,27.2273928042415,26.9768820021323,27.180422028846,378810.012187186,0.0,1.0
2009-11-25,52.65,52.67,52.1452,52.45,81700,27.4779036063507,27.4883415564385,27.2144497461325,27.3735241054718,156544.147676748,0.0,1.0
2009-11-27,51.0,51.65,50.34,50.34,43800,26.6167727241003,26.9560061019565,26.2723203712002,26.2723203712002,83924.5247030792,0.0,1.0
2009-11-30,51.15,51.44,50.59,50.89,116300,26.6950573497595,26.8464076260338,26.4027947472988,26.559363998617,222840.690022102,0.0,1.0
2009-12-01,52.16,52.38,51.61,51.82,143200,27.2221738291975,27.3369912801642,26.9351302017808,27.0447286777035,274383.377568058,0.0,1.0
2009-12-02,51.91,52.244,51.73,51.9,68100,27.091699453099,27.2660132195666,26.9977579023081,27.0864804780551,130485.391147938,0.0,1.0
2009-12-03,51.66,52.47,51.57,52.29,88100,26.9612250770005,27.3839620555597,26.914254301605,27.2900205047688,168807.091925599,0.0,1.0
2009-12-04,51.54,52.162,51.3,52.12,93600,26.8985973764732,27.2232176242063,26.7733419754186,27.2012979290218,179345.559639456,0.0,1.0
2009-12-07,51.53,52.03,51.44,51.48,97300,26.8933784014292,27.1543271536263,26.8464076260338,26.8672835262095,186435.074283324,0.0,1.0
2009-12-08,50.17,50.63,50.0,50.61,94100,26.1835977954532,26.4236706474745,26.0948752197062,26.4132326973866,180303.602158898,0.0,1.0
2009-12-09,49.5,49.7,48.76,49.51,276100,25.8339264675092,25.938305968388,25.4477223142575,25.8391454425531,529031.079235618,0.0,1.0
2009-12-10,49.37,49.68,49.12,49.47,108700,25.7660797919379,25.9278680183001,25.6356054158394,25.8182695423773,208278.443726591,0.0,1.0
2009-12-11,49.36,49.46,49.02,49.46,99200,25.760860816894,25.8130505673334,25.5834156654,25.8130505673334,190075.635857202,0.0,1.0
2009-12-14,49.71,49.97,49.43,49.54,102900,25.9435249434319,26.0792182945744,25.7973936422016,25.8548023676849,197165.150501069,0.0,1.0
2009-12-15,49.28,49.62,49.09,49.1,272200,25.7191090165425,25.8965541680365,25.6199484907076,25.6251674657515,521558.347583974,0.0,1.0
2009-12-16,49.89,50.22,49.77,49.77,153100,26.0374664942229,26.2096926706729,25.9748387936956,25.9748387936956,293352.619453,0.0,1.0
2009-12-17,48.3,48.91,48.2,48.91,91500,25.2076494622362,25.5260069399166,25.1554597117968,25.5260069399166,175321.781057802,0.0,1.0
2009-12-18,48.41,48.79,48.0,48.41,103200,25.2650581877196,25.4633792393893,25.051080210918,25.2650581877196,197739.976012734,0.0,1.0
2009-12-21,49.02,49.12,48.69,48.69,210500,25.5834156654,25.6356054158394,25.4111894889499,25.4111894889499,403335.900684889,0.0,1.0
2009-12-22,47.99,48.1,47.721,47.98,39700,25.6836351212713,25.7425057164649,25.5396697566615,25.678283248981,74179.6475072215,1.222029,1.0
2009-12-23,48.56,48.64,48.14,48.18,68300,25.9886918418198,26.0315068201424,25.7639132056262,25.7853206947875,127618.889792021,0.0,1.0
2009-12-24,48.83,48.9325,48.67,48.72,29800,26.1331923936586,26.1880490846344,26.0475624370134,26.074321798465,55681.448254791,0.0,1.0
2009-12-28,48.86,49.0,48.7105,48.81,43900,26.1492480105296,26.2241742225941,26.0692375197892,26.122488649078,82027.3684021921,0.0,1.0
2009-12-29,48.81,49.09,48.58,48.96,108200,26.122488649078,26.2723410732071,25.9993955864005,26.2027667334328,202172.238294241,0.0,1.0
2009-12-30,48.41,48.51,48.23,48.51,52800,25.9084137574649,25.9619324803682,25.8120800562391,25.9619324803682,98657.0626796299,0.0,1.0
2009-12-31,48.04,48.93,48.04,48.58,58200,25.7103944827229,26.1867111165619,25.7103944827229,25.9993955864005,108746.989544592,0.0,1.0
2010-01-04,49.5,49.678,49.09,49.09,246200,26.4917678371104,26.5870311638782,26.2723410732071,26.2723410732071,460025.924843273,0.0,1.0
2010-01-05,49.8,50.05,49.51,49.86,157000,26.6523240058202,26.7861208130783,26.4971197094007,26.6844352395621,293355.281073899,0.0,1.0
2010-01-06,49.96,50.16,49.54,49.54,32200,26.7379539624654,26.8449914082719,26.5131753262717,26.5131753262717,60165.8601947741,0.0,1.0
2010-01-07,49.7,49.7,49.2996,49.58,88000,26.5988052829169,26.5988052829169,26.3845163164123,26.534582815433,164428.437799383,0.0,1.0
2010-01-08,49.96,49.97,49.41,49.58,41000,26.7379539624654,26.7433058347557,26.4436009864975,26.534582815433,76608.7039747124,0.0,1.0
2010-01-11,50.02,50.1481,49.77,50.1,43900,26.7700651962073,26.8386226802464,26.6362683889492,26.8128801745299,82027.3684021922,0.0,1.0
2010-01-12,49.25,49.62,49.0342,49.47,59200,26.3579710298523,26.5559903045943,26.242477625827,26.4757122202394,110615.494519585,0.0,1.0
2010-01-13,49.73,49.8099,49.129,49.63,35700,26.6148608997879,26.6576223593876,26.2932133751393,26.5613421768846,66705.6276072496,0.0,1.0
2010-01-14,49.78,49.81,49.2,49.25,45600,26.6416202612395,26.6576758781105,26.3312116684006,26.3579710298523,85203.8268596803,0.0,1.0
2010-01-15,48.57,49.27,48.28,49.27,95800,25.9940437141101,26.3686747744329,25.8388394176907,26.3686747744329,179002.776604329,0.0,1.0
2010-01-19,49.23,49.28,48.29,48.37,91700,26.3472672852716,26.3740266467232,25.844191289981,25.8870062683036,171341.906206857,0.0,1.0
2010-01-20,47.44,47.79,46.84,47.79,112300,25.3892821453034,25.5765976754648,25.0681698078839,25.5765976754648,209833.108691712,0.0,1.0
2010-01-21,45.62,47.15,45.25,46.89,149000,24.4152413884642,25.234077848884,24.2172221137221,25.0949291693355,278407.241273955,0.0,1.0
2010-01-22,44.74,45.93,44.65,45.31,132000,23.9442766269155,24.5811494294643,23.8961097763026,24.2493333474641,246642.656699075,0.0,1.0
2010-01-25,45.41,45.802,45.3,45.63,55300,24.3028520703673,24.5126454641481,24.2439814751738,24.4205932607545,103328.325117112,0.0,1.0
2010-01-26,45.4399,45.878,45.12,45.33,36300,24.3188541685154,24.5533196935546,24.1476477739479,24.2600370920447,67826.7305922455,0.0,1.0
2010-01-27,44.8978,44.95,44.21,44.79,158300,24.0287291716569,24.0566659450124,23.6606273955283,23.9710359883672,295784.33754139,0.0,1.0
2010-01-28,43.53,44.69,43.26,44.56,96500,23.2967000797862,23.9175172654639,23.1521995279474,23.8479429256897,180310.730086823,0.0,1.0
2010-01-29,43.09,44.04,42.99,43.64,112800,23.0612176990119,23.5696455665928,23.0076989761086,23.3555706749798,210767.361179209,0.0,1.0
2010-02-01,43.97,44.19,43.8,43.92,165100,23.5321824605605,23.6499236509477,23.441200631625,23.5054230991089,308490.171371342,0.0,1.0
2010-02-02,44.75,45.02,44.3799,44.58,66700,23.9496284992059,24.0941290510447,23.7515557057409,23.8586466702703,124629.281832032,0.0,1.0
2010-02-03,43.57,44.17,43.4,44.0,136600,23.3181075689475,23.639219906367,23.2271257400119,23.5482380774315,255237.779584042,0.0,1.0
2010-02-04,40.2392,41.8,40.2101,41.68,536700,21.5355059464859,22.3708261735599,21.5199319981211,22.306603706076,1002826.62007874,0.0,1.0
2010-02-05,39.89,40.49,38.884,40.23,249000,21.3486185661078,21.6697309035273,20.810220213701,21.5305822239788,465257.738773253,0.0,1.0
2010-02-08,39.42,40.36,39.42,39.81,214600,21.0970805684625,21.600156563753,21.0970805684625,21.3058035877852,400981.167633494,0.0,1.0
2010-02-09,41.31,41.82,40.205,40.59,423600,22.108584431334,22.3815299181405,21.517202543253,21.7232496264305,791498.707407028,0.0,1.0
2010-02-10,41.26,41.436,40.73,41.31,219800,22.0818250698823,22.1760180221921,21.7981758384951,22.108584431334,410697.393503459,0.0,1.0
2010-02-11,40.88,40.89,39.81,40.26,177900,21.87845392285,21.8838057951403,21.3058035877852,21.5466378408498,332407.035051252,0.0,1.0
2010-02-12,40.15,40.28,39.49,39.69,170900,21.4877672456562,21.5573415854304,21.1345436744947,21.2415811203013,319327.500226302,0.0,1.0
2010-02-16,41.31,41.42,40.09,40.36,123700,22.108584431334,22.1674550265275,21.4556560119143,21.600156563753,231134.065406632,0.0,1.0
2010-02-17,41.0,41.37,40.8,41.24,91800,21.9426763903339,22.1406956650759,21.8356389445274,22.0711213253017,171528.756704356,0.0,1.0
2010-02-18,41.43,41.46,40.77,40.77,70100,22.1728068988179,22.1888625156888,21.8195833276564,21.8195833276564,130982.198747008,0.0,1.0
2010-02-19,41.5,41.58,40.67,40.83,64200,22.2102700048501,22.2530849831727,21.7660646047531,21.8516945613983,119958.01939455,0.0,1.0
2010-02-22,41.21,41.43,41.11,41.42,66900,22.0550657084307,22.1728068988179,22.0015469855275,22.1674550265275,125002.982827031,0.0,1.0
2010-02-23,39.97,40.81,39.84,40.42,155000,21.3914335444304,21.8409908168177,21.3218592046561,21.632267797495,289618.271123912,0.0,1.0
2010-02-24,39.91,40.17,39.39,39.59,120800,21.3593223106884,21.4984709902369,21.0810249515915,21.188062397398,225715.400979153,0.0,1.0
2010-02-25,39.84,39.85,38.9,38.99,114100,21.3218592046561,21.3272110769465,20.8187832093655,20.8669500599785,213196.4176467,0.0,1.0
2010-02-26,40.5,40.65,39.46,39.6501,234500,21.6750827758176,21.7553608601725,21.1184880576238,21.2202271498629,438164.416635856,0.0,1.0
2010-03-01,40.55,40.69,40.1,40.27,157000,21.7018421372692,21.7767683493338,21.4610078842046,21.5519897131401,293355.281073899,0.0,1.0
2010-03-02,40.93,41.1286,40.62,40.83,81700,21.9052132843016,22.0115014679875,21.7393052433015,21.8516945613983,152656.856456927,0.0,1.0
2010-03-03,41.77,42.09,41.26,41.35,122700,22.3547705566889,22.5260304699793,22.0818250698823,22.1299919204953,229265.56043164,0.0,1.0
2010-03-04,42.05,42.4579,41.8,42.25,126500,22.504622980818,22.7229258515404,22.3708261735599,22.6116604266245,236365.879336613,0.0,1.0
2010-03-05,43.49,43.5298,42.51,42.51,105700,23.2752925906249,23.2965930423404,22.750809106173,22.750809106173,197500.975856759,0.0,1.0
2010-03-08,43.5001,43.77,43.32,43.72,104400,23.2806979816381,23.425145014754,23.1843107616893,23.3983856533024,195071.919389268,0.0,1.0
2010-03-09,43.0,43.2,42.64,42.67,204300,23.0130508483989,23.1200882942054,22.8203834459472,22.8364390628182,381735.566391068,0.0,1.0
2010-03-10,43.46,43.69,43.1733,43.21,269200,23.2592369737539,23.3823300364314,23.1057987951903,23.1254401664958,503001.539268112,0.0,1.0
2010-03-11,43.49,43.49,43.04,43.2,277600,23.2752925906249,23.2752925906249,23.0344583375602,23.1200882942054,518696.981058053,0.0,1.0
2010-03-12,43.79,44.09,43.67,44.03,668000,23.4358487593346,23.5964049280444,23.3716262918507,23.5642936943024,1248161.32329532,0.0,1.0
2010-03-15,43.32,43.55,42.94,43.42,169300,23.1843107616893,23.3074038243668,22.980939614657,23.2378294845926,316337.892266313,0.0,1.0
2010-03-16,44.0,44.04,43.141,43.33,71900,23.5482380774315,23.5696455665928,23.0885122476925,23.1896626339797,134345.507701996,0.0,1.0
2010-03-17,44.07,44.43,44.01,44.27,224900,23.5857011834637,23.7783685859155,23.5535899497218,23.6927386292703,420226.768875924,0.0,1.0
2010-03-18,43.54,43.89,43.1048,43.78,53800,23.3020519520765,23.4893674822379,23.0691384700015,23.4304968870443,100525.567654623,0.0,1.0
2010-03-19,42.79,43.21,42.46,43.21,298000,22.9006615303021,23.1254401664958,22.7240497447214,23.1254401664958,556814.48254791,0.0,1.0
2010-03-22,42.38,42.5,41.5,41.56,167400,22.6812347663988,22.7454572338827,22.2102700048501,22.2423812385921,312787.732813826,0.0,1.0
2010-03-23,42.87,42.93,42.37,42.48,79300,22.9434765086247,22.9755877423667,22.6758828941084,22.734753489302,148172.444516944,0.0,1.0
2010-03-24,41.57,41.7401,41.32,41.65,204500,22.2477331108824,22.3387684585408,22.1139363036243,22.290548089205,382109.267386066,0.0,1.0
2010-03-25,41.97,42.57,41.94,42.34,85900,22.4618080024954,22.7829203399149,22.4457523856245,22.6598272772375,160504.577351898,0.0,1.0
2010-03-26,42.6,42.93,42.36,42.42,214700,22.7989759567859,22.9755877423667,22.6705310218181,22.7026422555601,401168.018130995,0.0,1.0
2010-03-29,42.87,43.0,42.5712,42.74,306000,22.9434765086247,23.0130508483989,22.7835625645898,22.8739021688505,571762.522347854,0.0,1.0
2010-03-30,42.38,42.88,42.23,42.88,762800,22.6812347663988,22.948828380915,22.6009566820439,22.948828380915,1425295.59492465,0.0,1.0
2010-03-31,42.24,42.42,41.87,41.97,139600,22.6063085543342,22.7026422555601,22.4082892795922,22.4618080024954,260843.294509021,0.0,1.0
2010-04-01,43.26,43.26,42.69,42.71,285100,23.1521995279474,23.1521995279474,22.8471428073988,22.8578465519795,532710.768370501,0.0,1.0
2010-04-05,43.11,43.52,43.04,43.31,645700,23.0719214435925,23.2913482074959,23.0344583375602,23.178958889399,1206493.66235297,0.0,1.0
2010-04-06,42.88,42.93,42.23,42.29,598400,22.948828380915,22.9755877423667,22.6009566820439,22.6330679157858,1118113.37703581,0.0,1.0
2010-04-07,42.67,43.0,42.48,42.83,271400,22.8364390628182,23.0130508483989,22.734753489302,22.9220690194634,507112.250213097,0.0,1.0
2010-04-08,42.53,42.65,41.89,42.09,166800,22.7615128507536,22.8257353182376,22.4189930241728,22.5260304699793,311666.629828831,0.0,1.0
2010-04-09,43.96,44.12,42.87,42.87,1096500,23.5268305882702,23.6124605449154,22.9434765086247,22.9434765086247,2048815.70507981,0.0,1.0
2010-04-12,44.67,44.8199,44.534,44.64,168400,23.9068135208833,23.9870380865152,23.8340280577348,23.8907579040123,314656.237788819,0.0,1.0
2010-04-13,44.712,44.88,44.32,44.77,67600,23.9292913845026,24.0192028389801,23.7194979907219,23.9603322437865,126310.936309526,0.0,1.0
2010-04-14,45.19,45.2884,44.76,44.92,174500,24.1851108799802,24.237773303317,23.9549803714962,24.0406103281414,326054.118136276,0.0,1.0
2010-04-15,44.935,45.0225,44.46,44.46,91500,24.0486381365769,24.0954670191172,23.7944242027864,23.7944242027864,170968.205211858,0.0,1.0
2010-04-16,43.86,44.53,43.32,44.37,155000,23.4733118653669,23.8318873088187,23.1843107616893,23.7462573521735,289618.271123913,0.0,1.0
2010-04-19,43.41,43.42,42.87,43.03,192500,23.2324776123023,23.2378294845926,22.9434765086247,23.0291064652699,359687.20768615,0.0,1.0
2010-04-20,43.53,43.73,43.43,43.63,84100,23.2967000797862,23.4037375255927,23.2431813568829,23.3502188026894,157141.26839691,0.0,1.0
2010-04-21,42.47,42.88,42.3,42.69,168900,22.7294016170117,22.948828380915,22.6384197880762,22.8471428073988,315590.490276315,0.0,1.0
2010-04-22,41.68,41.772,40.99,41.31,649400,22.306603706076,22.355840931147,21.9373245180435,22.108584431334,1213407.13076045,0.0,1.0
2010-04-23,42.04,42.11,41.47,41.59,44700,22.4992711085277,22.53673421456,22.1942143879792,22.2584368554631,83522.1723821865,0.0,1.0
2010-04-26,41.63,41.88,41.36,41.74,169700,22.2798443446244,22.4136411518825,22.1353437927856,22.3387149398179,317085.294256309,0.0,1.0
2010-04-27,39.09,40.89,39.0,40.4,291100,20.9204687828817,21.8838057951403,20.8723019322688,21.6215640529144,543921.798220459,0.0,1.0
2010-04-28,38.34,39.3999,37.63,39.29,819200,20.5190783611073,21.0863233051589,20.1390954284942,21.0275062286882,1530679.27551426,0.0,1.0
2010-04-29,39.61,39.9795,39.3101,39.44,148100,21.1987661419786,21.3965178231062,21.0382634919918,21.1077843130431,276725.586796462,0.0,1.0
2010-04-30,39.62,40.3368,39.62,40.05,91800,21.204118014269,21.5877402200395,21.204118014269,21.434248522753,171528.756704356,0.0,1.0
2010-05-03,39.69,39.84,39.41,39.56,140700,21.2415811203013,21.3218592046561,21.0917286961721,21.172006780527,262898.649981513,0.0,1.0
2010-05-04,36.83,37.68,36.68,37.68,479300,19.7109456452682,20.1658547899459,19.6306675609133,20.1658547899459,895574.434514139,0.0,1.0
2010-05-05,35.59,36.28,35.2901,35.3,307200,19.0473134812679,19.4165926693003,18.886810831281,18.8921091848484,574004.728317845,0.0,1.0
2010-05-06,33.15,35.589,32.06,35.31,569600,17.7414566424285,19.0467782940388,17.158102562783,18.8974610571388,1064300.433756,0.0,1.0
2010-05-07,33.41,34.58,32.3,34.22,1672500,17.8806053219769,18.506774379945,17.2865474977508,18.3141069774933,3125074.57067578,0.0,1.0
2010-05-10,38.27,38.8699,37.68,37.68,2202700,20.4816152550751,20.8026740737717,20.1658547899459,20.1658547899459,4115755.90841704,0.0,1.0
2010-05-11,36.83,37.76,36.34,36.42,934600,19.7109456452682,20.2086697682685,19.4487039030423,19.4915188813649,1746304.74962845,0.0,1.0
2010-05-12,37.18,37.65,36.93,37.03,1108300,19.8982611754296,20.1497991730749,19.7644643681715,19.8179830910747,2070864.06378473,0.0,1.0
2010-05-13,35.92,36.65,35.92,36.32,294700,19.2239252668486,19.6146119440423,19.2239252668486,19.4380001584616,550648.416130433,0.0,1.0
2010-05-14,33.84,35.0,33.18,34.99,350800,18.1107358304609,18.7315530161387,17.7575122592995,18.7262011438483,655471.545227541,0.0,1.0
2010-05-17,33.81,34.0599,32.75,33.83,249700,18.09468021359,18.2284235021252,17.5273817508155,18.1053839581706,466565.692255748,0.0,1.0
2010-05-18,33.38,35.13,33.02,34.81,726500,17.864549705106,18.8011273559129,17.6718823026543,18.6298674426225,1357468.8643324,0.0,1.0
2010-05-19,34.3,34.42,33.4,33.76,438100,18.3569219558159,18.4211444232998,17.8752534496866,18.0679208521383,818592.029544428,0.0,1.0
2010-05-20,33.06,33.8584,32.56,33.3,594700,17.6932897918156,18.1205832754751,17.4256961772993,17.8217347267834,1111199.90862833,0.0,1.0
2010-05-21,34.9,35.0,33.0401,33.11,356500,18.6780342932354,18.7315530161387,17.6826395659578,17.7200491532672,666122.023585001,0.0,1.0
2010-05-24,33.07,33.86,33.05,33.58,235300,17.6986416641059,18.1214395750416,17.6879379195252,17.9715871509125,439659.220615849,0.0,1.0
2010-05-25,33.07,33.14,31.51,31.71,461900,17.6986416641059,17.7361047701382,16.8637495868151,16.9707870326216,863062.44794926,0.0,1.0
2010-05-26,31.53,32.92,31.5,32.7,1093600,16.8744533313958,17.618363579751,16.8583977145248,17.5006223893638,2043397.04065233,0.0,1.0
2010-05-27,33.84,34.0,32.7,32.89,257900,18.1107358304609,18.1963657871061,17.5006223893638,17.60230796288,481887.433050692,0.0,1.0
2010-05-28,33.58,36.55,33.0,33.99,1069200,17.9715871509125,19.5610932211391,17.6611785580736,18.1910139148158,1997805.5192625,0.0,1.0
2010-06-01,32.46,33.66,32.41,32.62,151300,17.372177454396,18.0144021292351,17.3454180929444,17.4578074110412,282704.80271644,0.0,1.0
2010-06-02,33.65,33.7,32.3101,32.61,225500,18.0090502569448,18.0358096183964,17.2919528887641,17.4524555387509,421347.871860917,0.0,1.0
2010-06-03,32.875,33.85,32.58,33.85,171900,17.5942801544445,18.1160877027513,17.4363999218799,18.1160877027513,321196.005201295,0.0,1.0
2010-06-04,30.63,31.5599,30.45,31.52,272700,16.3927848252665,16.8904554295439,16.2964511240406,16.8691014591055,509541.306680588,0.0,1.0
2010-06-07,30.14,31.05,30.14,30.89,190200,16.1305430830406,16.6175634614602,16.1305430830406,16.531933504815,355389.646243665,0.0,1.0
2010-06-08,30.51,30.58,29.85,30.07,172600,16.3285623577826,16.3660254638149,15.9753387866211,16.0930799770083,322503.958683789,0.0,1.0
2010-06-09,30.455,31.31,30.3236,30.87,301900,16.2991270601858,16.7567121410086,16.2288034582909,16.5212297602343,564101.651950383,0.0,1.0
2010-06-10,32.78,32.9,32.08,32.15,398600,17.5434373676864,17.6076598351703,17.1688063073637,17.206269413396,744786.083032207,0.0,1.0
2010-06-11,34.01,34.25,33.39,33.39,693500,18.2017176593965,18.3301625943643,17.8699015773963,17.8699015773963,1295808.20015763,0.0,1.0
2010-06-14,33.79,34.53,33.79,34.28,389200,18.0839764690093,18.4800150184934,18.0839764690093,18.3462182112352,727222.136267271,0.0,1.0
2010-06-15,35.7301,35.79,34.65,34.93,386600,19.1222932120553,19.1543509270744,18.5442374859773,18.6940899101064,722364.02333229,0.0,1.0
2010-06-16,35.32,35.45,34.6,34.74,605300,18.9028129294291,18.9723872692033,18.5174781245257,18.5924043365902,1131006.06136325,0.0,1.0
2010-06-17,35.6,35.78,35.21,35.59,413200,19.0526653535582,19.148999054784,18.8439423342355,19.0473134812679,772066.255667102,0.0,1.0
2010-06-18,36.32,36.57,35.76,35.84,786800,19.4380001584616,19.5717969657197,19.1382953102034,19.181110288526,1470139.71432448,0.0,1.0
2010-06-21,35.932,36.93,35.76,36.85,311900,19.230347513597,19.7644643681715,19.1382953102034,19.7216493898489,582786.701700313,0.0,1.0
2010-06-22,35.49,36.3,35.32,35.97,210300,18.9937947583646,19.427296413881,18.9028129294291,19.2506846283002,392946.596241025,0.0,1.0
2010-06-23,34.68,35.06,34.2,34.61,453000,19.1155225584208,19.3249775345512,18.8509478517299,19.0769387470284,821847.268469226,1.037449,1.0
2010-06-24,33.62,34.27,33.44,34.27,288900,18.5312534144783,18.8895316631223,18.4320378994692,18.8895316631223,524131.734791963,0.0,1.0
2010-06-25,33.9592,34.08,33.3,33.65,260400,18.7182195405399,18.7848041750572,18.3548702766844,18.5477893336465,472426.11194125,0.0,1.0
2010-06-28,33.63,34.22,33.6,34.0,53200,18.5367653875344,18.861971797842,18.5202294683662,18.7407083906087,96517.1626546638,0.0,1.0
2010-06-29,31.81,32.61,31.59,32.54,128000,17.5335862913312,17.9745441358161,17.4123228840979,17.9359603244237,232221.744733026,0.0,1.0
2010-06-30,31.83,32.7,31.83,32.16,354800,17.5446102374433,18.0241518933207,17.5446102374433,17.7265053482934,643689.648681858,0.0,1.0
2010-07-01,33.32,33.36,32.47,33.02,305300,18.3658942227965,18.3879421150207,17.8973765130313,18.2005350311147,553885.145835881,0.0,1.0
2010-07-02,33.35,34.14,33.05,33.95,163400,18.3824301419647,18.8178760133935,18.2170709502828,18.7131485253284,296445.571010753,0.0,1.0
2010-07-06,34.74,35.34,34.44,34.96,279300,19.1485943967572,19.4793127801209,18.9832352050754,19.2698578039906,506715.103936985,0.0,1.0
2010-07-07,36.97,37.02,35.66,35.69,1648100,20.3777643882589,20.4053242535392,19.6556959179148,19.672231837083,2990036.38667578,0.0,1.0
2010-07-08,37.47,37.47,36.65,37.01,716400,20.653363041062,20.653363041062,20.2013812504649,20.3998122804831,1299716.07755265,0.0,1.0
2010-07-09,37.4,37.44,36.69,36.82,447900,20.6147792296695,20.6368271218938,20.2234291426892,20.295084792418,812594.683327519,0.0,1.0
2010-07-12,36.91,36.94,36.34,36.52,413100,20.3446925499225,20.3612284690907,20.030510085727,20.1297256007361,749459.396478227,0.0,1.0
2010-07-13,37.68,37.85,37.19,37.24,803600,20.7691144752392,20.8628180171923,20.4990277954922,20.5265876607725,1457917.14115203,0.0,1.0
2010-07-14,37.75,37.86,37.25,37.37,581200,20.8076982866317,20.8683299902484,20.5320996338286,20.5982433105013,1054431.85967839,0.0,1.0
2010-07-15,38.1801,38.26,37.4,38.04,647500,21.0447682477729,21.0888089124908,20.6147792296695,20.9675455052575,1174715.46652058,0.0,1.0
2010-07-16,36.97,37.75,36.9,37.75,969200,20.3777643882589,20.8076982866317,20.3391805768665,20.8076982866317,1758354.02340038,0.0,1.0
2010-07-19,37.45,38.0,36.99,37.9,840900,20.6423390949498,20.9454976130332,20.388788334371,20.8903778824726,1525588.00895314,0.0,1.0
2010-07-20,38.03,38.05,36.73,36.81,843800,20.9620335322014,20.9730574783135,20.2454770349134,20.2895728193619,1530849.28285724,0.0,1.0
2010-07-21,36.56,37.58,36.31,37.58,408000,20.1517734929604,20.7139947446786,20.0139741665588,20.7139947446786,740206.811336519,0.0,1.0
2010-07-22,38.34,38.44,37.97,38.11,1274400,21.1329046969393,21.1880244274999,20.928961693865,21.0061293166499,2312057.74599819,0.0,1.0
2010-07-23,38.94,39.01,37.85,37.96,1214400,21.463623080303,21.5022068916954,20.8628180171923,20.923449720809,2203203.80315458,0.0,1.0
2010-07-26,39.49,39.5,38.62,38.78,793700,21.7667815983864,21.7722935714424,21.287239942509,21.375431511406,1439956.24058283,0.0,1.0
2010-07-27,40.11,40.15,39.62,40.05,1017700,22.1085239278622,22.1305718200864,21.8384372481152,22.0754520895258,1846344.29386562,0.0,1.0
2010-07-28,39.77,40.11,39.66,39.97,253100,21.9211168439561,22.1085239278622,21.8604851403394,22.0313563050773,459182.215561944,0.0,1.0
2010-07-29,40.06,40.76,39.71,40.39,633400,22.0809640625819,22.4668021765061,21.8880450056197,22.2628591734319,1149134.78995233,0.0,1.0
2010-07-30,39.47,39.77,39.0,39.0,476400,21.7557576522742,21.9211168439561,21.4966949186393,21.4966949186393,864300.306178232,0.0,1.0
2010-08-02,41.33,41.47,40.59,40.77,1006200,22.7809846407016,22.8581522634865,22.3730986345531,22.4723141495622,1825480.62148727,0.0,1.0
2010-08-03,41.63,41.66,41.06,41.33,790500,22.9463438323835,22.9628797515517,22.632161368188,22.7809846407016,1434150.69696451,0.0,1.0
2010-08-04,41.348,41.6,40.91,41.36,498900,22.7909061922026,22.9298079132153,22.5494817723471,22.7975205598698,905120.534744581,0.0,1.0
2010-08-05,41.43,41.43,40.87,41.2,465600,22.8361043712623,22.8361043712623,22.5274338801228,22.7093289909729,844706.59646638,0.0,1.0
2010-08-06,41.3,41.32,40.56,40.71,688500,22.7644487215335,22.7754726676456,22.3565627153849,22.4392423112258,1249098.99413038,0.0,1.0
2010-08-09,41.42,41.47,41.13,41.29,309300,22.8305923982062,22.8581522634865,22.6707451795804,22.7589367484774,561142.075358788,0.0,1.0
2010-08-10,41.0,41.28,40.28,40.69,628500,22.5990895298516,22.7534247754213,22.2022274698152,22.4282183651137,1140245.05128677,0.0,1.0
2010-08-11,38.41,39.31,38.3,39.18,837500,21.1714885083317,21.6675660833773,21.1108568047151,21.5959104336485,1519419.61885867,0.0,1.0
2010-08-12,38.22,38.33,37.8,37.83,703100,21.0667610202666,21.1273927238832,20.835258151912,20.8517940710802,1275586.78688899,0.0,1.0
2010-08-13,37.62,38.05,37.51,37.94,638400,20.7360426369029,20.9730574783135,20.6754109332862,20.9124257746968,1158205.95185596,0.0,1.0
2010-08-16,37.79,37.97,37.33,37.42,272800,20.8297461788559,20.928961693865,20.5761954182771,20.6258031757817,494922.593462262,0.0,1.0
2010-08-17,38.13,38.45,37.881,38.22,407900,21.017153262762,21.193536400556,20.8799051336661,21.0667610202666,740025.388098447,0.0,1.0
2010-08-18,38.39,38.73,38.06,38.35,358400,21.1604645622196,21.3478716461257,20.9785694513696,21.1384166699954,650220.885252472,0.0,1.0
2010-08-19,37.58,38.76,37.22,38.52,494900,20.7139947446786,21.3644075652939,20.5155637146604,21.2321202119484,897863.605221677,0.0,1.0
2010-08-20,36.8,36.98,36.52,36.82,325300,20.2840608463058,20.383276361315,20.1297256007361,20.295084792418,590169.793450418,0.0,1.0
2010-08-23,36.99,37.54,36.89,37.09,298200,20.388788334371,20.6919468524544,20.3336686038104,20.4439080649316,541004.095932722,0.0,1.0
2010-08-24,36.31,36.56,36.04,36.33,1458400,20.0139741665588,20.1517734929604,19.8651508940452,20.024998112671,2645876.50405192,0.0,1.0
2010-08-25,36.14,36.21,35.43,35.68,613700,19.9202706246058,19.9588544359982,19.5289205376254,19.666719864027,1113394.41205202,0.0,1.0
2010-08-26,36.13,36.72,35.909,36.43,1083900,19.9147586515497,20.2399650618574,19.7929440470108,20.0801178432316,1966446.47746974,0.0,1.0
2010-08-27,37.17,37.31,36.19,36.87,542400,20.4880038493801,20.565171472165,19.9478304898861,20.3226446576983,984039.643306198,0.0,1.0
2010-08-30,36.39,37.01,36.38,36.86,154300,20.0580699510073,20.3998122804831,20.0525579779513,20.3171326846422,279936.05634614,0.0,1.0
2010-08-31,36.81,37.2,36.302,36.4,764700,20.2895728193619,20.5045397685483,20.009564588114,20.0635819240634,1387343.50154176,0.0,1.0
2010-09-01,38.39,38.7,37.87,37.92,554400,21.1604645622196,21.3313357269575,20.8738419633044,20.9014018285847,1005810.43187492,0.0,1.0
2010-09-02,38.86,38.89,38.52,38.62,377700,21.4195272958545,21.4360632150227,21.2321202119484,21.287239942509,685235.570200498,0.0,1.0
2010-09-03,39.14,39.4,38.92,39.23,240900,21.5738625414242,21.7171738408818,21.4525991341909,21.6234702989288,437048.580517078,0.0,1.0
2010-09-07,37.85,38.37,37.75,38.35,977600,20.8628180171923,21.1494406161075,20.8076982866317,21.1384166699954,1773593.57539848,0.0,1.0
2010-09-08,38.2,38.64,38.17,38.17,1799400,21.0557370741544,21.2982638886211,21.0392011549863,21.0392011549863,3264529.74587975,0.0,1.0
2010-09-09,38.6,39.2,38.44,39.2,860700,21.2762159963969,21.6069343797606,21.1880244274999,21.6069343797606,1561509.81009153,0.0,1.0
2010-09-10,38.72,38.98,38.7,38.77,274700,21.3423596730696,21.4856709725272,21.3313357269575,21.3699195383499,498369.634985643,0.0,1.0
2010-09-13,39.6,39.6499,39.34,39.38,157500,21.827413302003,21.8549180475528,21.6841020025454,21.7061498947697,285741.599964466,0.0,1.0
2010-09-14,40.11,40.4,39.33,39.5,253300,22.1085239278622,22.2683711464879,21.6785900294894,21.7722935714424,459545.062038089,0.0,1.0
2010-09-15,40.06,40.1538,39.69,39.83,135300,22.0809640625819,22.1326663698477,21.8770210595076,21.9541886822924,245465.641112331,0.0,1.0
2010-09-16,40.26,40.3899,40.05,40.25,74700,22.1912035237031,22.2628040537013,22.0754520895258,22.185691550647,135523.158840289,0.0,1.0
2010-09-17,39.5,39.95,39.3,39.84,180200,21.7722935714424,22.0203323589652,21.6620541103212,21.9597006553485,326924.675006963,0.0,1.0
2010-09-20,40.24,40.35,39.3801,39.49,131600,22.180179577591,22.2408112812076,21.7062050145002,21.7667815983864,238752.981303642,0.0,1.0
2010-09-21,40.53,41.0295,40.09,40.7,275000,22.3400267962167,22.615349850367,22.09749998175,22.4337303381698,498913.904699861,0.0,1.0
2010-09-22,40.31,40.74,40.2,40.52,696500,22.2187633889834,22.455778230394,22.1581316853667,22.3345148231607,1263612.85317619,0.0,1.0
2010-09-23,39.58,40.02,39.43,39.69,545800,21.8163893558909,22.0589161703576,21.73370976005,21.8770210595076,990208.033400668,0.0,1.0
2010-09-24,41.37,41.39,40.77,40.78,113300,22.8030325329259,22.814056479038,22.4723141495622,22.4778261226183,205552.528736342,0.0,1.0
2010-09-27,40.56,40.89,40.52,40.87,156200,22.3565627153849,22.5384578262349,22.3345148231607,22.5274338801228,283383.097869521,0.0,1.0
2010-09-28,41.03,41.1395,40.03,40.69,391800,22.6156254490198,22.6759815539837,22.0644281434137,22.4282183651137,710816.246768747,0.0,1.0
2010-09-29,40.71,40.9,40.32,40.5,146500,22.4392423112258,22.543969799291,22.2242753620394,22.3234908770486,265785.043776471,0.0,1.0
2010-09-30,40.65,41.46,40.43,41.11,298800,22.4061704728895,22.8526402904304,22.2849070656561,22.6597212334683,542092.635361157,0.0,1.0
2010-10-01,40.87,41.11,40.59,41.01,413000,22.5274338801228,22.6597212334683,22.3730986345531,22.6046015029077,749277.973240154,0.0,1.0
2010-10-04,40.29,40.88,40.04,40.71,333700,22.2077394428713,22.5329458531789,22.0699401164697,22.4392423112258,605409.34544852,0.0,1.0
2010-10-05,42.25,42.38,41.38,41.38,305800,23.2880861618593,23.3597418115881,22.808544505982,22.808544505982,554792.262026244,0.0,1.0
2010-10-06,42.36,42.496,42.12,42.42,209100,23.348717865476,23.4236806990384,23.2164305121305,23.3817897038123,379355.990809966,0.0,1.0
2010-10-07,42.28,42.96,41.94,42.96,214900,23.3046220810275,23.6794362488397,23.1172149971214,23.6794362488397,389878.538618181,0.0,1.0
2010-10-08,42.5,42.55,42.0106,42.24,127500,23.4258854882608,23.4534453535411,23.1561295268972,23.2825741888032,231314.628542663,0.0,1.0
2010-10-11,42.09,42.33,42.0,42.33,55900,23.1998945929623,23.3321819463078,23.1502868354578,23.3321819463078,101415.590082626,0.0,1.0
2010-10-12,42.09,42.21,41.4,41.75,379900,23.1998945929623,23.2660382696351,22.8195684520941,23.0124875090562,689226.881438098,0.0,1.0
2010-10-13,42.87,43.17,42.6,42.64,510700,23.6298284913351,23.7951876830169,23.4810052188214,23.5030531110457,926528.476837158,0.0,1.0
2010-10-14,43.29,43.52,43.04,43.34,90900,23.8613313596897,23.9881067399791,23.7235320332881,23.88889122497,164913.723408063,0.0,1.0
2010-10-15,43.26,43.51,42.95,43.45,1394500,23.8447954405215,23.982594766923,23.6739242757836,23.9495229285867,2529947.05492347,0.0,1.0
2010-10-18,43.52,43.68,42.98,43.26,382600,23.9881067399791,24.0762983088761,23.6904601949518,23.8447954405215,694125.30886606,0.0,1.0
2010-10-19,42.49,43.09,42.18,42.85,1467900,23.4203735152048,23.7510918985685,23.2495023504669,23.618804545223,2663111.71166881,0.0,1.0
2010-10-20,43.41,43.6,42.51,42.65,335700,23.9274750363624,24.0322025244276,23.4313974613169,23.5085650841017,609037.810209975,0.0,1.0
2010-10-21,42.98,43.709,42.6308,43.3399,301500,23.6904601949518,24.0922830307386,23.4979820958341,23.8888361052394,546991.062789119,0.0,1.0
2010-10-22,43.37,43.57,43.3,43.5,72000,23.9054271441382,24.0156666052594,23.8668433327457,23.977082793867,130624.731412327,0.0,1.0
2010-10-25,42.99,43.59,42.93,43.46,252500,23.6959721680078,24.0266905513715,23.6629003296715,23.9550349016427,458093.676133509,0.0,1.0
2010-10-26,42.58,42.7595,42.31,42.48,152400,23.4699812727093,23.5689211890656,23.3211580001957,23.4148615421487,276489.014822759,0.0,1.0
2010-10-27,42.1,42.42,41.64,42.33,135700,23.2054065660184,23.3817897038123,22.9518558054395,23.3321819463078,246191.334064622,0.0,1.0
2010-10-28,42.51,42.64,42.25,42.6,345800,23.4313974613169,23.5030531110457,23.2880861618593,23.4810052188214,627361.557255315,0.0,1.0
2010-10-29,42.94,43.074,42.61,42.63,213000,23.6684123027275,23.7422727416788,23.4865171918775,23.4975411379896,386431.497094801,0.0,1.0
2010-11-01,41.75,42.44,41.43,42.35,220100,23.0124875090562,23.3928136499245,22.8361043712623,23.3432058924199,399312.546997961,0.0,1.0
2010-11-02,42.9,43.07,42.46,42.53,134400,23.6463644105033,23.7400679524563,23.4038375960366,23.442421407429,243832.831969677,0.0,1.0
2010-11-03,42.77,42.77,41.85,42.69,182700,23.5747087607745,23.5747087607745,23.0676072396168,23.530612976326,331460.25595878,0.0,1.0
2010-11-04,43.08,43.23,42.59,43.21,1819400,23.7455799255124,23.8282595213533,23.4754932457654,23.8172355752412,3300814.39349427,0.0,1.0
2010-11-05,41.68,42.11,41.35,41.9,876800,22.9739036976638,23.2109185390744,22.7920085868138,23.0951671048971,1590718.95142123,0.0,1.0
2010-11-08,41.21,41.31,40.62,40.98,561000,22.7148409640289,22.7699606945895,22.3896345537213,22.5880655837395,1017784.36558772,0.0,1.0
2010-11-09,40.73,41.64,40.55,41.39,469400,22.450266257338,22.9518558054395,22.3510507423289,22.814056479038,851600.679513142,0.0,1.0
2010-11-10,40.65,40.68,39.78,40.63,575900,22.4061704728895,22.4227063920577,21.9266288170121,22.3951465267774,1044816.42806054,0.0,1.0
2010-11-11,39.86,39.93,39.38,39.6,170800,21.9707246014606,22.0093084128531,21.7061498947697,21.827413302003,309870.890628132,0.0,1.0
2010-11-12,39.99,40.57,39.68,40.29,303600,22.0423802511894,22.362074688441,21.8715090864515,22.2077394428713,550800.950788646,0.0,1.0
2010-11-15,40.01,40.59,40.0,40.4,501200,22.0534041973015,22.3730986345531,22.0478922242455,22.2683711464879,909293.269220256,0.0,1.0
2010-11-16,39.04,39.88,38.75,39.85,387400,21.5187428108636,21.9817485475727,21.3588955922378,21.9652126284046,702833.624293548,0.0,1.0
2010-11-17,39.35,39.63,39.2,39.2,433800,21.6896139756015,21.8439492211712,21.6069343797606,21.6069343797606,787014.00675927,0.0,1.0
2010-11-18,40.21,40.38,39.96,40.18,371000,22.1636436584228,22.2573472003758,22.0258443320212,22.1471077392546,673080.213249629,0.0,1.0
2010-11-19,40.32,40.3299,39.55,39.77,254300,22.2242753620394,22.229732215365,21.7998534367227,21.9211168439561,461359.294418817,0.0,1.0
2010-11-22,38.9,39.33,38.4,38.99,762200,21.4415751880787,21.6785900294894,21.1659765352757,21.4911829455833,1382807.92058994,0.0,1.0
2010-11-23,37.16,37.82,37.07,37.69,534700,20.4824918763241,20.8462820980241,20.4328841188195,20.7746264482953,970070.053974599,0.0,1.0
2010-11-24,37.48,37.59,37.1401,37.24,520100,20.658875014118,20.7195067177347,20.4715230499425,20.5265876607725,943582.261215991,0.0,1.0
2010-11-26,36.21,36.4,35.99,36.0,615600,19.9588544359982,20.0635819240634,19.8375910287649,19.8431030018209,1116841.4535754,0.0,1.0
2010-11-29,35.21,35.3,34.62,35.14,725300,19.4076571303921,19.4572648878966,19.0824507200845,19.3690733189997,1315862.74574112,0.0,1.0
2010-11-30,34.57,34.84,34.25,34.32,291500,19.0548908548042,19.2037141273178,18.8785077170102,18.9170915284026,528848.738981851,0.0,1.0
2010-12-01,36.65,36.74,35.97,36.2,1203400,20.2013812504649,20.2509890079695,19.8265670826528,19.9533424629422,2183247.24696659,0.0,1.0
2010-12-02,37.87,37.9,36.35,36.38,601700,20.8738419633044,20.8903778824726,20.0360220587831,20.0525579779513,1091623.62348329,0.0,1.0
2010-12-03,38.5,38.53,37.89,37.97,761300,21.2210962658363,21.2376321850045,20.8848659094165,20.928961693865,1381175.11144728,0.0,1.0
2010-12-06,37.64,38.01,37.39,37.66,853500,20.747066583015,20.9510095860893,20.6092672566135,20.7580905291271,1548447.33695029,0.0,1.0
2010-12-07,37.47,38.31,37.47,38.22,452900,20.653363041062,21.1163687777711,20.653363041062,21.0667610202666,821665.84523115,0.0,1.0
2010-12-08,38.39,38.47,37.84,38.13,423100,21.1604645622196,21.2045603466681,20.8573060441362,21.017153262762,767601.720285494,0.0,1.0
2010-12-09,38.66,38.75,38.17,38.57,708500,21.3092878347333,21.3588955922378,21.0392011549863,21.2596800772287,1285383.64174491,0.0,1.0
2010-12-10,38.61,38.63,37.96,38.13,492500,21.281727969453,21.2927519155651,20.923449720809,21.017153262762,893509.447507929,0.0,1.0
2010-12-13,38.91,39.14,38.68,38.88,607500,21.4470871611348,21.5738625414242,21.3203117808454,21.4305512419666,1102146.17129151,0.0,1.0
2010-12-14,38.78,39.1,38.67,38.84,257000,21.375431511406,21.5518146492,21.3147998077893,21.4085033497424,466257.721846778,0.0,1.0
2010-12-15,37.78,38.54,37.57,38.33,321700,20.8242342057999,21.2431441580605,20.7084827716226,21.1273927238832,583638.556879799,0.0,1.0
2010-12-16,38.05,38.13,37.5,37.77,485400,20.9730574783135,21.017153262762,20.6698989602301,20.8187222327438,880628.397604772,0.0,1.0
2010-12-17,37.44,37.59,36.92,37.59,555100,20.6368271218938,20.7195067177347,20.3502045229786,20.7195067177347,1007080.39454143,0.0,1.0
2010-12-20,37.5,37.799,37.27,37.67,150800,20.6698989602301,20.8347069546064,20.5431235799407,20.7636025021832,273586.243013597,0.0,1.0
2010-12-21,37.01,37.23,36.94,37.07,1356300,21.0120387029633,21.1369413918218,20.9722969383265,21.046103072652,2388947.76987636,1.110721,1.0
2010-12-22,36.98,37.05,36.81,37.05,217200,20.995006518119,21.0347482827557,20.898490804001,21.0347482827557,382569.826452219,0.0,1.0
2010-12-23,36.69,36.73,36.51,36.69,159900,20.8303620646237,20.8530716444161,20.7281689555577,20.8303620646237,281643.256214134,0.0,1.0
2010-12-27,36.26,36.26,35.862,35.97,262500,20.5862340818549,20.5862340818549,20.36027376292,20.4215896283596,462359.942190183,0.0,1.0
2010-12-28,36.1,36.25,35.9,36.24,89200,20.4953957626851,20.5805566869068,20.3818478637228,20.5748792919587,157114.311784245,0.0,1.0
2010-12-29,36.45,36.62,36.181,36.34,468600,20.694104585869,20.7906202999869,20.5413826617648,20.6316532414398,825378.54822979,0.0,1.0
2010-12-30,36.34,36.57,36.17,36.49,119200,20.6316532414398,20.7622333252464,20.5351375273219,20.7168141656615,209955.448034552,0.0,1.0
2010-12-31,36.74,36.99,36.38,36.38,223200,20.8587490393643,21.0006839130671,20.6543628212322,20.6543628212322,393138.053702281,0.0,1.0
2011-01-03,36.55,36.74,36.51,36.71,247300,20.7508785353501,20.8587490393643,20.7281689555577,20.8417168545199,435587.099823362,0.0,1.0
2011-01-04,36.49,36.95,36.2,36.95,331100,20.7168141656615,20.9779743332746,20.5521697121662,20.9779743332746,583190.00708255,0.0,1.0
2011-01-05,36.04,36.17,35.31,35.35,774800,20.4613313929964,20.5351375273219,20.0468815617842,20.0695911415767,1364710.41222459,0.0,1.0
2011-01-06,35.05,35.8,34.861,35.78,696800,19.8992692931333,20.3250739142417,19.791966528614,20.3137191243455,1227323.45797379,0.0,1.0
2011-01-07,34.49,34.81,34.12,34.62,431200,19.581335176039,19.7630118143786,19.3712715629589,19.6551413103645,759503.265037742,0.0,1.0
2011-01-10,34.28,34.36,33.82,34.0,353000,19.4621098821287,19.5075290417136,19.2009497145155,19.3031428235815,621764.036545274,0.0,1.0
2011-01-11,34.57,34.69,34.18,34.39,190600,19.6267543356239,19.6948830750013,19.4053359326475,19.5245612265579,335717.352310282,0.0,1.0
2011-01-12,37.2,37.24,36.07,36.12,1243200,21.1199092069774,21.1426187867699,20.4783635778407,20.5067505525813,2189736.68621271,0.0,1.0
2011-01-13,38.44,38.79,38.36,38.66,639900,21.8239061805433,22.0226150037273,21.7784870209584,21.9488088694018,1127101.43621904,0.0,1.0
2011-01-14,39.03,39.12,38.46,38.49,1537900,22.158872482482,22.209969037015,21.8352609704396,21.8522931552839,2708812.78131155,0.0,1.0
2011-01-18,39.77,39.87,39.48,39.48,461900,22.5789997086423,22.6357736581234,22.414355255147,22.414355255147,813577.361133887,0.0,1.0
2011-01-19,39.8,40.222,39.55,40.09,713300,22.5960318934866,22.8356179602969,22.4540970197838,22.7606763469819,1256386.08291146,0.0,1.0
2011-01-20,40.6,40.62,39.91,40.01,645400,23.0502234893356,23.0615782792318,22.6584832379158,22.715257187397,1136788.97786493,0.0,1.0
2011-01-21,41.54,41.64,41.19,41.53,1288700,23.5838986144581,23.6406725639392,23.3851897912742,23.57822121951,2269879.07619234,0.0,1.0
2011-01-24,41.75,41.75,40.96,41.04,392500,23.7031239083685,23.7031239083685,23.2546097074676,23.3000288670525,691338.199274845,0.0,1.0
2011-01-25,41.21,41.21,40.5619,40.78,581700,23.3965445811704,23.3965445811704,23.0285926145833,23.1524165984016,1024589.63189345,0.0,1.0
2011-01-26,41.02,41.32,40.83,41.17,492900,23.2886740771563,23.4589959255997,23.1808035731422,23.373835001378,868179.868592538,0.0,1.0
2011-01-27,41.79,42.05,41.5,41.62,783200,23.7258334881609,23.8734457568118,23.5611890346657,23.629317774043,1379505.93037467,0.0,1.0
2011-01-28,40.8,41.96,40.6693,41.81,544600,23.1637713882978,23.8223492022788,23.089567836326,23.7371882780572,959242.760063901,0.0,1.0
2011-01-31,41.87,42.05,41.63,41.87,1441400,23.7712526477458,23.8734457568118,23.6349951689911,23.7712526477458,2538840.4597064,0.0,1.0
2011-02-01,42.885,42.99,42.24,42.39,494100,24.3475082349792,24.4071208819344,23.981316260826,24.0664771850477,870293.514042551,0.0,1.0
2011-02-02,42.72,42.82,42.43,42.6,541200,24.2538312183354,24.3106051678165,24.0891867648401,24.185702478958,953254.097955531,0.0,1.0
2011-02-03,42.18,42.23,41.28,41.82,496400,23.9472518911373,23.9756388658779,23.4362863458072,23.7428656730053,874344.667821741,0.0,1.0
2011-02-04,41.79,41.79,41.121,41.57,399600,23.7258334881609,23.7258334881609,23.3460157661322,23.6009307993025,703843.934854085,0.0,1.0
2011-02-07,41.91,41.91,41.29,41.4,614000,23.7939622275383,23.7939622275383,23.4419637407553,23.5044150851845,1081481.92192294,0.0,1.0
2011-02-08,42.37,42.43,41.91,42.29,518600,24.0551223951514,24.0891867648401,23.7939622275383,24.0097032355665,913447.108646969,0.0,1.0
2011-02-09,42.4,42.59,42.06,42.37,603100,24.0721545799958,24.1800250840099,23.87912315176,24.0551223951514,1062282.975752,0.0,1.0
2011-02-10,41.39,41.46,40.92,41.31,463300,23.4987376902364,23.5384794548732,23.2319001276752,23.4533185306515,816043.28082557,0.0,1.0
2011-02-11,41.4,41.48,40.78,41.0,233700,23.5044150851845,23.5498342447694,23.1524165984016,23.2773192872601,411632.45138989,0.0,1.0
2011-02-14,41.07,41.1,40.593,40.96,302400,23.3170610518968,23.3340932367412,23.0462493128719,23.2546097074676,532638.653403092,0.0,1.0
2011-02-15,40.99,41.23,40.86,41.16,167200,23.271641892312,23.4078993710666,23.1978357579865,23.3681576064299,294501.266035042,0.0,1.0
2011-02-16,42.11,42.22,41.66,41.78,399700,23.9075101265005,23.9699614709297,23.6520273538355,23.7201560932128,704020.07197492,0.0,1.0
2011-02-17,42.74,42.76,42.2,42.25,297500,24.2651860082316,24.2765407981278,23.9586066810335,23.9869936557741,524007.934482207,0.0,1.0
2011-02-18,42.7,42.7164,42.1601,42.27,68400,24.2424764284391,24.251787356154,23.9359538751906,23.9983484456703,120477.790650699,0.0,1.0
2011-02-22,40.765,41.63,40.69,41.16,391200,23.1439005059794,23.6349951689911,23.1013200438686,23.3681576064299,689048.416704,0.0,1.0
2011-02-23,41.06,41.4399,40.7603,41.07,355300,23.3113836569487,23.5270678910275,23.1412321303538,23.3170610518968,625815.190324466,0.0,1.0
2011-02-24,41.33,41.44,40.86,41.18,200000,23.4646733205478,23.527124664977,23.1978357579865,23.3795123963261,352274.241668711,0.0,1.0
2011-02-25,41.82,41.918,41.7,41.76,689100,23.7428656730053,23.7985041434968,23.6747369336279,23.7088013033166,1213760.89966954,0.0,1.0
2011-02-28,42.05,42.43,41.79,42.27,229100,23.8734457568118,24.0891867648401,23.7258334881609,23.9983484456703,403530.143831509,0.0,1.0
2011-03-01,41.25,42.24,41.22,42.16,688800,23.4192541609629,23.981316260826,23.4022219761185,23.9358971012411,1213232.48830704,0.0,1.0
2011-03-02,41.48,41.7731,41.26,41.36,153800,23.5498342447694,23.7162386906986,23.424931555911,23.4817055053921,270898.891843239,0.0,1.0
2011-03-03,41.8,41.9,41.2,41.65,229100,23.731510883109,23.7882848325902,23.3908671862223,23.6463499588874,403530.143831509,0.0,1.0
2011-03-04,41.02,41.56,40.7719,41.51,270200,23.2886740771563,23.5952534043543,23.1478179084936,23.5668664296138,475922.500494428,0.0,1.0
2011-03-07,41.02,41.8,40.85,41.7,355500,23.2886740771563,23.731510883109,23.1921583630384,23.6747369336279,626167.464566134,0.0,1.0
2011-03-08,41.25,41.44,40.62,41.01,263300,23.4192541609629,23.527124664977,23.0615782792318,23.2829966822082,463769.039156857,0.0,1.0
2011-03-09,41.46,41.57,41.16,41.27,799900,23.5384794548732,23.6009307993025,23.3681576064299,23.4306089508591,1408920.82955401,0.0,1.0
2011-03-10,40.25,40.59,40.15,40.41,466500,22.8515146661516,23.0445460943875,22.7947407166705,22.9423529853214,821679.66869227,0.0,1.0
2011-03-11,40.72,40.87,40.3,40.3,648700,23.1183522287129,23.2035131529346,22.8799016408922,22.8799016408922,1142601.50285247,0.0,1.0
2011-03-14,41.19,41.34,40.73,41.03,710500,23.3851897912742,23.4703507154959,23.124029623661,23.2943514721044,1251454.2435281,0.0,1.0
2011-03-15,40.69,40.87,39.36,39.62,1125900,23.1013200438686,23.2035131529346,22.3462265157697,22.4938387844206,1983127.84347401,0.0,1.0
2011-03-16,39.04,40.43,38.53,40.29,940700,22.1645498774301,22.9537077752177,21.8750027350763,22.8742242459441,1656921.89568878,0.0,1.0
2011-03-17,40.61,40.8499,40.2901,40.59,382800,23.0559008842837,23.1921015890889,22.8742810198936,23.0445460943875,674252.898553912,0.0,1.0
2011-03-18,41.06,41.5186,40.86,41.42,345700,23.3113836569487,23.5717489892692,23.1978357579865,23.5157698750808,608906.026724368,0.0,1.0
2011-03-21,42.49,42.5,41.8,41.89,697200,24.1232511345288,24.1289285294769,23.731510883109,23.782607437642,1228028.00645713,0.0,1.0
2011-03-22,42.2,42.63,42.14,42.61,269900,23.9586066810335,24.2027346638024,23.9245423113449,24.1913798739061,475394.089131926,0.0,1.0
2011-03-23,42.245,42.3675,41.784,41.85,323200,23.9841549583,24.0537030464144,23.7224270511921,23.7598978578496,569275.174536638,0.0,1.0
2011-03-24,43.005,43.02,42.37,42.54,250200,24.4156369743566,24.4241530667787,24.0551223951514,24.1516381092693,440695.076327557,0.0,1.0
2011-03-25,42.35,42.75,42.27,42.69,325300,24.0437676052552,24.2708634031797,23.9983484456703,24.236799033491,572974.054074159,0.0,1.0
2011-03-28,42.43,42.6986,42.38,42.52,364500,24.0891867648401,24.2416815931464,24.0607997900995,24.1402833193731,642019.805441226,0.0,1.0
2011-03-29,42.64,42.64,42.16,42.38,226200,24.2084120587505,24.2084120587505,23.9358971012411,24.0607997900995,398422.167327312,0.0,1.0
2011-03-30,42.86,42.94,42.34,42.46,600700,24.3333147476089,24.3787339071938,24.0380902103071,24.1062189496844,1058055.68485198,0.0,1.0
2011-03-31,42.42,42.48,42.06,42.18,334500,24.083509369892,24.1175737395807,23.87912315176,23.9472518911373,589178.669190919,0.0,1.0
2011-04-01,42.9,43.02,42.11,42.4,270800,24.3560243274014,24.4241530667787,23.9075101265005,24.0721545799958,476979.323219434,0.0,1.0
2011-04-04,43.07,43.35,42.87,43.27,173200,24.4525400415193,24.6115071000664,24.338992142557,24.5660879404815,305069.493285104,0.0,1.0
2011-04-05,42.69,42.82,42.31,42.5,473800,24.236799033491,24.3106051678165,24.0210580254628,24.1289285294769,834537.678513177,0.0,1.0
2011-04-06,43.8,43.85,43.35,43.38,700600,24.8669898727315,24.895376847472,24.6115071000664,24.6285392849108,1234016.66856549,0.0,1.0
2011-04-07,44.04,44.08,43.52,43.9,696700,25.0032473514862,25.0259569312786,24.7080228141843,24.9237638222126,1227147.32085295,0.0,1.0
2011-04-08,44.35,44.4481,44.06,44.41,203800,25.1792465948777,25.2349418393186,25.0146021413824,25.2133109645663,358967.452260416,0.0,1.0
2011-04-11,44.11,44.3971,43.91,44.31,163300,25.042989116123,25.2059871250833,24.9294412171607,25.1565370150852,287631.918322502,0.0,1.0
2011-04-12,44.0,44.55,43.77,44.42,267300,24.9805377716937,25.2927944938399,24.8499576878871,25.2189883595144,470814.523990233,0.0,1.0
2011-04-13,43.7,44.23,43.62,44.11,150400,24.8102159232504,25.1111178555003,24.7647967636655,25.042989116123,264910.22973487,0.0,1.0
2011-04-14,43.47,43.6,42.91,43.08,194500,24.6796358394438,24.7534419737692,24.3617017223495,24.4582174364674,342586.700022821,0.0,1.0
2011-04-15,43.03,43.118,42.55,42.89,1046700,24.4298304617268,24.4797915372702,24.1573155042175,24.3503469324533,1843627.2437732,0.0,1.0
2011-04-18,41.81,41.95,41.06,41.79,593100,23.7371882780572,23.8166718073307,23.3113836569487,23.7258334881609,1044669.26366856,0.0,1.0
2011-04-19,42.08,42.14,41.78,42.0,381300,23.8904779416562,23.9245423113449,23.7201560932128,23.8450587820713,671610.841741397,0.0,1.0
2011-04-20,43.03,43.2,42.861,43.01,360800,24.4298304617268,24.5263461758448,24.3338824871037,24.4184756718306,635502.731970356,0.0,1.0
2011-04-21,43.36,43.47,43.02,43.31,595000,24.6171844950145,24.6796358394438,24.4241530667787,24.588797520274,1048015.86896442,0.0,1.0
2011-04-25,43.58,43.71,43.31,43.58,257200,24.742087183873,24.8158933181985,24.588797520274,24.742087183873,453024.674785963,0.0,1.0
2011-04-26,44.09,44.18,43.7,43.83,911300,25.0316343262267,25.0827308807597,24.8102159232504,24.8840220575758,1605137.58216348,0.0,1.0
2011-04-27,45.2,45.21,44.23,44.49,397300,25.6618251654672,25.6675025604153,25.1111178555003,25.2587301241512,699792.781074894,0.0,1.0
2011-04-28,45.56,45.59,45.12,45.25,551800,25.8662113835992,25.8832435684436,25.6164060058823,25.6902121402078,971924.632763975,0.0,1.0
2011-04-29,45.8,45.8,45.34,45.42,189000,26.0024688623539,26.0024688623539,25.7413086947408,25.7867278543257,332899.158376932,0.0,1.0
2011-05-02,45.52,45.99,45.4,45.82,358900,25.8435018038068,26.1103393663681,25.7753730644294,26.0138236522501,632156.126674502,0.0,1.0
2011-05-03,45.38,45.7,45.17,45.24,409200,25.7640182745332,25.9456949128728,25.6447929806229,25.6845347452596,720753.098454183,0.0,1.0
2011-05-04,44.94,45.78,44.88,45.68,636900,25.5142128968163,25.9911140724577,25.4801485271276,25.9343401229766,1121817.32259401,0.0,1.0
2011-05-05,43.64,44.2,43.38,44.1,470300,24.7761515535617,25.094085670656,24.6285392849108,25.0373117211748,828372.879283974,0.0,1.0
2011-05-06,42.88,44.03,42.55,43.91,817100,24.3446695375052,24.9975699565381,24.1573155042175,24.9294412171607,1439216.41433752,0.0,1.0
2011-05-09,42.73,42.8,42.16,42.47,456700,24.2595086132835,24.2992503779203,23.9358971012411,24.1118963446326,804418.230850501,0.0,1.0
2011-05-10,43.15,43.19,42.59,42.75,532600,24.4979592011042,24.5206687808966,24.1800250840099,24.2708634031797,938106.305563777,0.0,1.0
2011-05-11,42.41,43.08,42.1401,42.89,715200,24.0778319749439,24.4582174364674,23.9245990852943,24.3503469324533,1259732.68820731,0.0,1.0
2011-05-12,42.73,42.98,42.16,42.36,154000,24.2595086132835,24.4014434869863,23.9358971012411,24.0494450002033,271251.166084907,0.0,1.0
2011-05-13,41.65,42.24,41.23,42.24,444400,23.6463499588874,23.981316260826,23.4078993710666,23.981316260826,782753.364987875,0.0,1.0
2011-05-16,41.68,42.24,41.59,41.6,340100,23.6633821437317,23.981316260826,23.6122855891987,23.6179629841468,599042.347957643,0.0,1.0
2011-05-17,42.13,42.18,41.5,41.82,249100,23.9188649163967,23.9472518911373,23.5611890346657,23.7428656730053,438757.56799838,0.0,1.0
2011-05-18,42.3,42.42,41.83,41.96,286100,24.0153806305146,24.083509369892,23.7485430679534,23.8223492022788,503928.302707092,0.0,1.0
2011-05-19,42.69,42.71,42.11,42.37,103700,24.236799033491,24.2481538233872,23.9075101265005,24.0551223951514,182654.194305227,0.0,1.0
2011-05-20,41.19,41.93,41.155,41.93,770900,23.3851897912742,23.8053170174345,23.3653189089558,23.8053170174345,1357841.06451205,0.0,1.0
2011-05-23,40.46,40.66,40.176,40.27,543600,22.970739960062,23.0842878590242,22.8095019435356,22.8628694560479,957481.388855557,0.0,1.0
2011-05-24,40.55,40.84,40.441,40.77,224600,23.021836514595,23.1864809680903,22.9599529096606,23.1467392034535,395603.973393963,0.0,1.0
2011-05-25,41.11,41.24,40.54,40.54,91600,23.3397706316893,23.4135767660148,23.0161591196469,23.0161591196469,161341.60268427,0.0,1.0
2011-05-26,41.5,41.54,40.8,41.36,106700,23.5611890346657,23.5838986144581,23.1637713882978,23.4817055053921,187938.307930257,0.0,1.0
2011-05-27,41.71,42.0,41.65,41.94,721700,23.680414328576,23.8450587820713,23.6463499588874,23.8109944123826,1271181.60106155,0.0,1.0
2011-05-31,43.23,43.24,42.84,43.07,420200,24.5433783606891,24.5490557556372,24.3219599577127,24.4525400415193,740128.181745961,0.0,1.0
2011-06-01,41.93,42.81,41.92,42.7,312600,23.8053170174345,24.3049277728684,23.7996396224864,24.2424764284391,550604.639728195,0.0,1.0
2011-06-02,42.73,42.96,42.23,42.7,878700,24.2595086132835,24.3900886970901,23.9756388658779,24.2424764284391,1547716.88077148,0.0,1.0
2011-06-03,43.01,43.28,42.19,42.26,354000,24.4184756718306,24.5717653354296,23.9529292860854,23.9926710507222,623525.407753619,0.0,1.0
2011-06-06,41.84,42.63,41.84,42.63,588100,23.7542204629015,24.2027346638024,23.7542204629015,24.2027346638024,1035862.40762684,0.0,1.0
2011-06-07,42.405,42.78,42.36,42.54,453800,24.0749932774698,24.287895588024,24.0494450002033,24.1516381092693,799310.254346306,0.0,1.0
2011-06-08,41.64,42.14,41.58,42.11,113000,23.6406725639392,23.9245423113449,23.6066081942506,23.9075101265005,199034.946542822,0.0,1.0
2011-06-09,41.99,42.12,41.47,41.69,621200,23.8393813871232,23.9131875214486,23.5441568498213,23.6690595386798,1094163.79462302,0.0,1.0
2011-06-10,40.76,41.56,40.5,41.56,512000,23.1410618085054,23.5952534043543,22.9934495398544,23.5952534043543,901822.058671899,0.0,1.0
2011-06-13,41.0,41.16,40.55,40.9,864500,23.2773192872601,23.3681576064299,23.021836514595,23.2205453377789,1522705.409613,0.0,1.0
2011-06-14,41.84,42.031,41.68,41.7,438400,23.7542204629015,23.8626587064104,23.6633821437317,23.6747369336279,772185.137737814,0.0,1.0
2011-06-15,39.77,40.78,39.67,40.62,899900,22.5789997086423,23.1524165984016,22.5222257591611,23.0615782792318,1585057.95038836,0.0,1.0
2011-06-16,39.76,40.17,39.35,39.83,344900,22.5733223136941,22.8060955065667,22.3405491208215,22.6130640783309,607496.929757693,0.0,1.0
2011-06-17,41.33,41.51,41.0704,41.25,1972700,23.4646733205478,23.5668664296138,23.3172881476948,23.4192541609629,3474656.98269933,0.0,1.0
2011-06-20,41.01,41.1091,40.58,40.67,496300,23.2829966822082,23.339259666144,23.0388686994393,23.0899652539724,874168.530700905,0.0,1.0
2011-06-21,42.16,42.25,41.59,41.6,748000,23.9358971012411,23.9869936557741,23.6122855891987,23.6179629841468,1317505.66384098,0.0,1.0
2011-06-22,40.82,41.46,40.81,41.21,108200,23.6307166841582,24.0012129770995,23.624927679581,23.8564878626693,186906.053634883,0.802464,1.0
2011-06-23,40.12,40.183,39.18,39.58,283900,23.2254863637538,23.2619570925902,22.6813199334963,22.9128801165846,490412.46420465,0.0,1.0
2011-06-24,38.93,39.31,38.67,39.31,178300,22.5365948190661,22.756576993,22.3860807000588,22.756576993,307997.683577631,0.0,1.0
2011-06-27,39.57,39.67,38.92,38.97,535400,22.9070911120074,22.9649811577794,22.5308058144889,22.559750837375,924856.757080556,0.0,1.0
2011-06-28,40.17,40.17,39.6,39.73,184600,23.2544313866398,23.2544313866398,22.924458125739,22.9997151852427,318880.38355822,0.0,1.0
2011-06-29,40.92,41.02,40.45,40.78,584900,23.6886067299303,23.7464967757024,23.4165235148016,23.6075606658494,1010363.68549947,0.0,1.0
2011-06-30,42.14,42.19,41.31,41.43,186100,24.3948652883495,24.4238103112356,23.9143779084414,23.9838459633678,321471.502601218,0.0,1.0
2011-07-01,42.87,42.94,41.9429,42.09,1050700,24.8174626224856,24.8579856545261,24.2807640081328,24.3659202654635,1814992.51898495,0.0,1.0
2011-07-05,41.91,42.33,41.74,42.2,830900,24.2617181830738,24.5048563753165,24.1633051052613,24.4295993158128,1435307.20855105,0.0,1.0
2011-07-06,40.97,41.17,40.54,40.76,464900,23.7175517528163,23.8333318443605,23.4686245559964,23.595982656695,803074.162059678,0.0,1.0
2011-07-07,41.29,41.54,41.06,41.47,694700,23.902799899287,24.0475250137171,23.7696527940112,24.0070019816767,1200033.59944688,0.0,1.0
2011-07-08,39.87,40.35,39.703,40.33,590200,23.0807612493236,23.3586334690295,22.9840848728842,23.3470554598751,1019518.97278473,0.0,1.0
2011-07-11,37.81,38.36,37.77,38.15,1231700,21.888226306419,22.2066215581654,21.8650702881102,22.085052462044,2127654.21683997,0.0,1.0
2011-07-12,37.63,38.11,37.48,37.56,1046600,21.7840242240293,22.0618964437352,21.6971891553712,21.7435011919888,1807910.12693409,0.0,1.0
2011-07-13,38.27,38.71,37.88,38.09,207700,22.1545205169705,22.4092367183676,21.9287493384594,22.0503184345808,358783.61682038,0.0,1.0
2011-07-14,37.9,38.87,37.76,38.64,648900,21.9403273476138,22.5018607916029,21.8592812835329,22.3687136863271,1120918.0980007,0.0,1.0
2011-07-15,37.76,38.1096,37.57,38.06,260100,21.8592812835329,22.0616648835521,21.749290196566,22.0329514208492,449300.042055759,0.0,1.0
2011-07-18,37.36,37.59,36.82,37.33,1138400,21.6277211004447,21.7608682057204,21.3151148532755,21.6103540867131,1966486.61236553,0.0,1.0
2011-07-19,37.92,38.02,37.53,37.57,499200,21.9519053567683,22.0097954025403,21.7261341782572,21.749290196566,862324.41750955,0.0,1.0
2011-07-20,39.28,39.34,38.66,38.88,1064600,22.7392099792684,22.7739440067316,22.3802916954816,22.5076497961801,1839003.55545006,0.0,1.0
2011-07-21,40.95,41.03,40.29,40.44,1166000,23.7059737436619,23.7522857802796,23.3238994415663,23.4107345102244,2014163.20275669,0.0,1.0
2011-07-22,40.85,41.06,40.52,41.06,258700,23.6480836978899,23.7696527940112,23.457046546842,23.7696527940112,446881.664282293,0.0,1.0
2011-07-25,39.88,40.2,39.74,40.13,392600,23.0865502539008,23.2717984003714,23.0055041898199,23.231275368331,678182.2241872,0.0,1.0
2011-07-26,40.13,40.34,39.9604,40.07,526600,23.231275368331,23.3528444644523,23.1330938507015,23.1965413408677,909655.525361637,0.0,1.0
2011-07-27,38.55,39.48,38.42,39.48,421200,22.3166126451323,22.8549900708125,22.2413555856286,22.8549900708125,727586.227273684,0.0,1.0
2011-07-28,38.51,39.09,38.46,38.68,160300,22.2934566268235,22.6292188923015,22.2645116039374,22.391869704636,276904.25506166,0.0,1.0
2011-07-29,38.71,39.34,38.64,38.81,169100,22.4092367183676,22.7739440067316,22.3687136863271,22.4671267641397,292105.486780579,0.0,1.0
2011-08-01,37.59,38.85,37.171,38.75,294300,21.7608682057204,22.4902827824485,21.5183089139355,22.4323927366764,508377.556236101,0.0,1.0
2011-08-02,36.11,37.3,36.09,36.89,305400,20.9040955282938,21.5929870729814,20.8925175191394,21.355637885316,527551.837154282,0.0,1.0
2011-08-03,36.8,37.22,36.05,37.19,1319000,21.3035368441211,21.5466750363638,20.8693615008306,21.5293080226322,2278457.34514243,0.0,1.0
2011-08-04,33.88,35.75,33.75,35.75,772100,19.6131475075767,20.6956913635144,19.537890448073,20.6956913635144,1333735.34206556,0.0,1.0
2011-08-05,36.09,36.54,33.9,35.39,2030400,20.8925175191394,21.1530227251137,19.6247255167311,20.4872871987349,3507338.73660135,0.0,1.0
2011-08-08,33.17,35.0,32.9,34.64,541700,19.202128182595,20.2615160202239,19.0458250590104,20.0531118554444,935739.457061147,0.0,1.0
2011-08-09,34.76,34.84,32.53,33.98,441900,20.1225799103709,20.1688919469886,18.8316318896538,19.6710375533488,763343.670067049,0.0,1.0
2011-08-10,32.03,33.46,31.9,33.46,510300,18.5421816607934,19.370009315334,18.4669246012898,19.370009315334,881498.698427735,0.0,1.0
2011-08-11,33.73,34.18,31.82,31.85,280300,19.5263124389186,19.7868176448929,18.4206125646721,18.4379795784037,484193.778501457,0.0,1.0
2011-08-12,34.86,35.24,34.248,34.61,609900,20.180469956143,20.4004521300768,19.8261828760179,20.0357448417128,1053549.00288276,0.0,1.0
2011-08-15,36.14,36.17,35.47,35.47,189200,20.9214625420254,20.9388295557571,20.5335992353526,20.5335992353526,326826.481956746,0.0,1.0
2011-08-16,35.25,36.17,34.94,35.2,300100,20.406241134654,20.9388295557571,20.2267819927606,20.377296111768,518396.549869024,0.0,1.0
2011-08-17,35.53,36.2,35.41,35.85,74100,20.5683332628158,20.9561965694887,20.4988652078893,20.7535814092864,128001.280724074,0.0,1.0
2011-08-18,33.89,34.38,33.2801,34.28,372100,19.6189365121539,19.902597736437,19.2658651229901,19.844707690665,642770.263932901,0.0,1.0
2011-08-19,33.24,33.96,33.1006,33.55,162700,19.2426512146355,19.6594595441944,19.1619524908292,19.4221103565289,281050.045530456,0.0,1.0
2011-08-22,33.75,34.56,33.69,34.48,112300,19.537890448073,20.0067998188268,19.5031564206098,19.9604877822091,193988.445685743,0.0,1.0
2011-08-23,34.89,34.97,33.68,33.97,75700,20.1978369698746,20.2441490064922,19.4973674160326,19.6652485487716,130765.141036605,0.0,1.0
2011-08-24,34.87,34.87,34.25,34.44,65200,20.1862589607202,20.1862589607202,19.8273406769334,19.9373317639003,112627.307735622,0.0,1.0
2011-08-25,33.92,34.97,33.74,34.83,127500,19.6363035258855,20.2441490064922,19.5321014434958,20.1631029424113,220245.118654784,0.0,1.0
2011-08-26,34.06,34.24,33.22,33.49,97900,19.7173495899664,19.8215516723561,19.231073205481,19.3873763290656,169113.702872967,0.0,1.0
2011-08-29,35.17,35.19,34.81,34.94,110800,20.3599290980364,20.3715071071908,20.1515249332569,20.2267819927606,191397.326642745,0.0,1.0
2011-08-30,34.92,35.15,34.51,34.76,97700,20.2152039836062,20.348351088882,19.9778547959407,20.1225799103709,168768.220333901,0.0,1.0
2011-08-31,35.93,36.05,35.49,35.6386,172700,20.7998934459041,20.8693615008306,20.545177244507,20.6312018525243,298324.172483773,0.0,1.0
2011-09-01,35.09,35.84,35.07,35.27,220500,20.3136170614187,20.7477924047092,20.3020390522643,20.4178191438085,380894.499320626,0.0,1.0
2011-09-02,33.98,34.49,33.86,34.27,227900,19.6710375533488,19.9662767867863,19.6015694984223,19.8389186860878,393677.353266079,0.0,1.0
2011-09-06,32.57,32.6,31.67,31.83,942800,18.8547879079626,18.8721549216942,18.333777496014,18.4264015692493,1628604.68915867,0.0,1.0
2011-09-07,33.2,33.23,32.21,32.38,276900,19.2194951963266,19.2368622100583,18.6463837431832,18.7447968209957,478320.575337331,0.0,1.0
2011-09-08,32.66,33.25,32.58,32.76,179500,18.9068889491575,19.2484402192127,18.8605769125398,18.9647789949295,310070.578812028,0.0,1.0
2011-09-09,30.8,31.6,30.62,31.46,173900,17.830134097797,18.2932544639735,17.7259320154073,18.2122083998926,300397.067718171,0.0,1.0
2011-09-12,30.31,30.47,29.4,29.96,216700,17.5464728735139,17.6390969467492,17.019673456988,17.3438577133116,374330.331078365,0.0,1.0
2011-09-13,31.07,31.14,30.19,30.36,91700,17.9864372213816,18.026960253422,17.4770048185874,17.5754178963999,158403.744161911,0.0,1.0
2011-09-14,32.08,32.35,30.61,31.341,475500,18.5711266836795,18.7274298072641,17.7201430108301,18.1433192454239,821384.736630191,0.0,1.0
2011-09-15,33.34,33.37,32.75,33.03,307500,19.3005412604075,19.3179082741391,18.9589899903523,19.1210821185141,531179.403814479,0.0,1.0
2011-09-16,33.22,33.31,32.63,33.26,125700,19.231073205481,19.2831742466759,18.8895219354259,19.2542292237899,217135.775803187,0.0,1.0
2011-09-19,32.34,32.61,31.7,32.04,193900,18.7216408026869,18.8779439262714,18.3511445097456,18.5479706653706,334945.321624803,0.0,1.0
2011-09-20,32.3,32.77,32.09,32.39,119100,18.698484784378,18.9705679995067,18.5769156882567,18.7505858255729,205734.852013998,0.0,1.0
2011-09-21,31.12,32.4,31.1,32.21,96500,18.0153822442676,18.7563748301501,18.0038042351132,18.6463837431832,166695.325099503,0.0,1.0
2011-09-22,30.09,30.49,29.6501,30.14,124600,17.4191147728153,17.6506749559036,17.164456461464,17.4480597957014,215235.621838322,0.0,1.0
2011-09-23,30.95,30.99,30.0,30.08,81700,17.9169691664551,17.9401251847639,17.3670137316205,17.4133257682381,141129.617208595,0.0,1.0
2011-09-26,32.03,32.13,30.672,31.28,106000,18.5421816607934,18.6000717065655,17.7560348392088,18.1080063175029,183105.745705154,0.0,1.0
2011-09-27,32.72,33.46,32.51,32.89,115100,18.9416229766207,19.370009315334,18.8200538804994,19.0400360544332,198825.201232671,0.0,1.0
2011-09-28,32.16,33.3428,32.13,32.89,108800,18.6174387202971,19.3021621816891,18.6000717065655,19.0400360544332,187942.501252082,0.0,1.0
2011-09-29,33.27,33.6586,32.73,33.51,96200,19.2600182283671,19.4849789462373,18.9474119811979,19.39895433822,166177.101290903,0.0,1.0
2011-09-30,32.33,32.97,32.29,32.6,60000,18.7158517981096,19.0863480910509,18.6926957798008,18.8721549216942,103644.761719898,0.0,1.0
2011-10-03,30.94,32.13,30.83,31.79,79400,17.9111801618779,18.6000717065655,17.8475011115286,18.4032455509405,137156.568009332,0.0,1.0
2011-10-04,32.18,32.28,30.37,30.71,397900,18.6290167294515,18.6869067752236,17.5812069009771,17.7780330566021,687337.511472459,0.0,1.0
2011-10-05,32.71,32.79,31.76,31.98,287900,18.9358339720435,18.9821460086612,18.3858785372089,18.5132366379074,497322.114985978,0.0,1.0
2011-10-06,33.67,33.7,32.48,32.55,216000,19.4915784114554,19.508945425187,18.8026868667677,18.8432098988082,373121.142191632,0.0,1.0
2011-10-07,33.55,34.09,33.44,33.86,145000,19.4221103565289,19.734716603698,19.3584313061796,19.6015694984223,250474.840823087,0.0,1.0
2011-10-10,34.75,34.78,34.19,34.19,203000,20.1167909057937,20.1341579195253,19.7926066494701,19.7926066494701,350664.777152322,0.0,1.0
2011-10-11,34.86,34.9,34.01,34.12,920600,20.180469956143,20.2036259744518,19.6884045670804,19.7520836174297,1590256.1273223,0.0,1.0
2011-10-12,35.42,35.72,35.21,35.32,120200,20.5046542124666,20.6783243497828,20.3830851163452,20.4467641666945,207635.005978862,0.0,1.0
2011-10-13,35.36,35.44,34.64,34.95,87900,20.4699201850033,20.516232221621,20.0531118554444,20.2325709973378,151839.575919651,0.0,1.0
2011-10-14,35.74,35.82,35.352,35.71,58900,20.6899023589372,20.7362143955548,20.4652889813415,20.6725353452055,101744.607755033,0.0,1.0
2011-10-17,34.6,35.5,34.53,35.5,60300,20.0299558371356,20.5509662490842,19.9894328050951,20.5509662490842,104162.985528498,0.0,1.0
2011-10-18,35.27,35.59,34.07,34.51,342600,20.4178191438085,20.6030672902791,19.7231385945436,19.9778547959407,591811.589420617,0.0,1.0
2011-10-19,34.42,35.07,34.32,35.04,351900,19.9257537547459,20.3020390522643,19.8678637089738,20.2846720385327,607876.527487201,0.0,1.0
2011-10-20,34.2,34.5,33.44,34.44,278500,19.7983956540473,19.9720657913635,19.3584313061796,19.9373317639003,481084.435649861,0.0,1.0
2011-10-21,35.15,35.29,34.77,34.94,220700,20.348351088882,20.4293971529629,20.1283689149481,20.2267819927606,381239.981859691,0.0,1.0
2011-10-24,35.6,35.7,34.9,34.96,128700,20.6088562948563,20.6667463406283,20.2036259744518,20.238360001915,222318.013889181,0.0,1.0
2011-10-25,34.91,35.43,34.77,35.27,286300,20.209414979029,20.5104432170438,20.1283689149481,20.4178191438085,494558.254673447,0.0,1.0
2011-10-26,35.32,35.7,34.68,35.6,107400,20.4467641666945,20.6667463406283,20.0762678737532,20.6088562948563,185524.123478617,0.0,1.0
2011-10-27,37.76,38.25,37.0,37.25,390300,21.8592812835329,22.1429425078161,21.4193169356652,21.5640420500954,674209.174987938,0.0,1.0
2011-10-28,37.26,37.37,36.98,37.1,151300,21.5698310546726,21.6335101050219,21.4077389265108,21.4772069814373,261357.540803676,0.0,1.0
2011-10-31,35.24,36.58,35.18,36.42,334600,20.4004521300768,21.1761787434225,20.3657181026136,21.0835546701872,577992.287857966,0.0,1.0
2011-11-01,33.41,33.91,33.11,33.44,886500,19.341064292448,19.6305145213083,19.1673941551318,19.3584313061796,1531351.35441149,0.0,1.0
2011-11-02,33.64,33.97,33.26,33.92,237600,19.4742113977237,19.6652485487716,19.2542292237899,19.6363035258855,410433.256410797,0.0,1.0
2011-11-03,34.78,34.86,33.73,34.34,226200,20.1341579195253,20.180469956143,19.5263124389186,19.8794417181282,390740.751684016,0.0,1.0
2011-11-04,33.77,34.11,33.49,34.0,327100,19.5494684572274,19.7462946128525,19.3873763290656,19.6826155625032,565036.692642979,0.0,1.0
2011-11-07,34.03,34.09,33.4101,34.09,306000,19.6999825762348,19.734716603698,19.3411221824938,19.734716603698,528588.28477148,0.0,1.0
2011-11-08,34.44,34.58,33.699,34.03,108100,19.9373317639003,20.0183778279812,19.5083665247293,19.6999825762348,186733.31236535,0.0,1.0
2011-11-09,31.99,32.6872,31.89,32.65,172500,18.5190256424846,18.9226350416075,18.4611355967125,18.9010999445803,297978.689944707,0.0,1.0
2011-11-10,32.56,32.91,32.15,32.8,160000,18.8489989033854,19.0516140635876,18.6116497157199,18.9879350132384,276386.031253062,0.0,1.0
2011-11-11,33.7,34.0,33.38,33.39,179900,19.508945425187,19.6826155625032,19.3236972787164,19.3294862832936,310761.543890161,0.0,1.0
2011-11-14,32.49,32.93,32.33,32.93,183100,18.808475871345,19.0631920727421,18.7158517981096,19.0631920727421,316289.264515222,0.0,1.0
2011-11-15,32.21,32.41,31.9,32.12,144000,18.6463837431832,18.7621638347273,18.4669246012898,18.5942827019883,248747.428127755,0.0,1.0
2011-11-16,31.8,32.457,31.73,32.04,196400,18.4090345555177,18.7893721562402,18.3685115234772,18.5479706653706,339263.853363133,0.0,1.0
2011-11-17,31.62,32.26,31.48,32.12,118200,18.304832473128,18.6753287660692,18.2237864090471,18.5942827019883,204180.180588199,0.0,1.0
2011-11-18,32.12,32.5,32.02,32.43,376500,18.5942827019883,18.8142648759222,18.5363926562162,18.7737418438817,650370.87979236,0.0,1.0
2011-11-21,31.3,31.49,31.0607,31.48,172200,18.1195843266573,18.2295754136243,17.9810534471248,18.2237864090471,297460.466136108,0.0,1.0
2011-11-22,30.78,31.0568,30.59,30.99,99400,17.8185560886426,17.9787957353397,17.7085650016757,17.9401251847639,171704.821915964,0.0,1.0
2011-11-23,29.69,30.41,29.65,30.3308,158800,17.187554589727,17.6043629192859,17.1643985714182,17.5585140030345,274313.136018664,0.0,1.0
2011-11-25,29.34,29.75,29.3,29.36,56700,16.9849394295248,17.2222886171903,16.961783411216,16.9965174386792,97944.2998253037,0.0,1.0
2011-11-28,31.04,31.26,30.8,31.08,180800,17.96907020765,18.0964283083485,17.830134097797,17.9922262259588,312316.215315959,0.0,1.0
2011-11-29,30.99,31.26,30.89,31.04,161700,17.9401251847639,18.0964283083485,17.8822351389919,17.96907020765,279322.632835126,0.0,1.0
2011-11-30,32.89,32.93,32.37,32.53,265500,19.0400360544332,19.0631920727421,18.7390078164185,18.8316318896538,458628.07061055,0.0,1.0
2011-12-01,32.61,32.92,32.5,32.73,55900,18.8779439262714,19.0574030681648,18.8142648759222,18.9474119811979,96562.3696690386,0.0,1.0
2011-12-02,32.89,33.47,32.87,33.47,65200,19.0400360544332,19.3757983199112,19.0284580452788,19.3757983199112,112627.307735623,0.0,1.0
2011-12-05,33.52,33.98,33.29,33.94,111500,19.4047433427973,19.6710375533488,19.2715962375215,19.6478815350399,192606.515529477,0.0,1.0
2011-12-06,33.85,34.02,33.46,33.6,72200,19.5957804938451,19.6941935716576,19.370009315334,19.4510553794149,124719.196602944,0.0,1.0
2011-12-07,33.7,33.93,32.851,33.09,363800,19.508945425187,19.6420925304627,19.0174589365821,19.1558161459774,628432.738561648,0.0,1.0
2011-12-08,32.51,33.34,32.4,33.17,124100,18.8200538804994,19.3005412604075,18.7563748301501,19.202128182595,214371.915490655,0.0,1.0
2011-12-09,33.43,33.52,32.94,32.94,331500,19.3526423016024,19.4047433427973,19.0689810773193,19.0689810773193,572637.308502437,0.0,1.0
2011-12-12,32.03,32.38,31.79,32.38,119700,18.5421816607934,18.7447968209957,18.4032455509405,18.7447968209957,206771.299631197,0.0,1.0
2011-12-13,30.94,32.06,30.7522,31.84,82900,17.9111801618779,18.5595486745251,17.8024626559179,18.4321905738265,143202.512442992,0.0,1.0
2011-12-14,30.68,31.13,30.62,30.92,60700,17.7606660428705,18.0211712488448,17.7259320154073,17.8996021527235,104853.95060663,0.0,1.0
2011-12-15,30.81,31.21,30.8,31.21,64800,17.8359231023742,18.0674832854625,17.830134097797,18.0674832854625,111936.34265749,0.0,1.0
2011-12-16,30.77,30.99,30.59,30.85,73300,17.8127670840654,17.9401251847639,17.7085650016757,17.859079120683,126619.350567809,0.0,1.0
2011-12-19,30.86,31.45,30.82,31.38,44600,17.8648681252602,18.2064193953154,17.8417121069514,18.165896363275,77042.6062117911,0.0,1.0
2011-12-20,30.14,30.14,29.56,29.56,261600,18.6758688801962,18.6758688801962,18.3164792335302,18.3164792335302,422182.445731391,2.120933,1.0
2011-12-21,29.72,29.792,29.45,29.76,113900,18.4156212050243,18.4602350921966,18.2483191281281,18.4404066978978,183817.204009194,0.0,1.0
2011-12-22,30.2,30.21,29.73,29.75,99100,18.7130471195065,18.7192434927249,18.4218175782427,18.4342103246794,159932.264418887,0.0,1.0
2011-12-23,30.29,30.3,30.12,30.22,82500,18.7688144784719,18.7750108516903,18.6634761337595,18.7254398659433,133142.399743271,0.0,1.0
2011-12-27,30.2,30.33,29.99,30.11,44200,18.7130471195065,18.7935999713455,18.5829232819206,18.6572797605411,71332.0493170009,0.0,1.0
2011-12-28,29.35,30.14,29.216,30.14,49100,18.1863553959443,18.6758688801962,18.103323994818,18.6758688801962,79239.9009381161,0.0,1.0
2011-12-29,30.16,30.17,29.21,29.27,329500,18.688261626633,18.6944579998514,18.0996061708869,18.1367844101972,531762.675338276,0.0,1.0
2011-12-30,30.27,30.36,29.92,29.96,242500,18.7564217320352,18.8121890910006,18.5395486693919,18.5643341622654,391357.962881735,0.0,1.0
2012-01-03,30.93,31.11,30.69,30.78,94900,19.1653823644482,19.2769170823791,19.0166694072071,19.0724367661725,153154.105886502,0.0,1.0
2012-01-04,30.24,30.31,29.925,30.22,58300,18.73783261238,18.7812072249087,18.5426468560011,18.7254398659433,94087.2958185782,0.0,1.0
2012-01-05,29.15,29.263,28.89,29.24,93400,18.0624279315767,18.1324469489444,17.9013222278988,18.1181952905421,150733.334982078,0.0,1.0
2012-01-06,28.62,29.11,28.53,29.11,109600,17.7340201510025,18.0376424387031,17.6782527920371,18.0376424387031,176877.660749849,0.0,1.0
2012-01-09,28.79,29.02,28.5412,29.02,52500,17.839358495715,17.9818750797377,17.6851927300417,17.9818750797377,84726.9816548087,0.0,1.0
2012-01-10,29.53,29.59,29.39,29.44,51100,18.2978901138751,18.3350683531854,18.2111408888178,18.2421227549097,82467.5954773471,0.0,1.0
2012-01-11,29.38,29.5,29.04,29.27,28200,18.2049445155994,18.27930099422,17.9942678261745,18.1367844101972,45510.4930031544,0.0,1.0
2012-01-12,29.71,29.97,29.44,29.78,384400,18.4094248318059,18.5705305354838,18.2421227549097,18.4527994443346,620362.890440162,0.0,1.0
2012-01-13,29.28,29.33,28.91,29.32,49400,18.1429807834156,18.1739626495075,17.9137149743356,18.1677662762891,79724.0551190009,0.0,1.0
2012-01-17,29.67,29.85,29.46,29.58,23600,18.3846393389324,18.4961740568632,18.2545155013464,18.328871979967,38086.7955629235,0.0,1.0
2012-01-18,29.91,29.94,29.58,29.65,76700,18.5333522961735,18.5519414158287,18.328871979967,18.3722465924956,123782.085579502,0.0,1.0
2012-01-19,30.64,30.68,30.15,30.3,216400,18.9856875411152,19.0104730339887,18.6820652534146,18.7750108516903,349236.549144774,0.0,1.0
2012-01-20,30.73,30.75,30.4,30.46,104700,19.0414549000806,19.0538476465174,18.8369745838741,18.8741528231844,168969.809128733,0.0,1.0
2012-01-23,30.88,31.09,30.6007,30.86,63800,19.1344004983563,19.2645243359423,18.961335794367,19.1220077519196,102963.455801463,0.0,1.0
2012-01-24,30.92,30.95,30.4,30.42,198200,19.1591859912299,19.177775110885,18.8369745838741,18.8493673303109,319864.528837772,0.0,1.0
2012-01-25,31.22,31.34,30.39,30.54,28500,19.3450771877812,19.4194336664018,18.8307782106557,18.9237238089314,45994.6471840391,0.0,1.0
2012-01-26,31.32,31.71,31.22,31.71,60400,19.407040919965,19.6486994754819,19.3450771877812,19.6486994754819,97476.3750847706,0.0,1.0
2012-01-27,31.57,31.57,31.19,31.19,139600,19.5619502504245,19.5619502504245,19.3264880681261,19.3264880681261,225293.078838311,0.0,1.0
2012-01-30,30.85,30.926,30.68,30.78,84600,19.1158113787012,19.1629038151609,19.0104730339887,19.0724367661725,136531.479009463,0.0,1.0
2012-01-31,30.94,31.17,30.66,31.17,53700,19.1715787376666,19.3140953216894,18.998080287552,19.3140953216894,86663.5983783473,0.0,1.0
2012-02-01,31.6,31.87,31.47,31.47,85100,19.5805393700797,19.7478414469759,19.4999865182407,19.4999865182407,137338.402644271,0.0,1.0
2012-02-02,31.91,31.96,31.63,31.66,31900,19.7726269398494,19.8036088059413,19.5991284897348,19.61771760939,51481.7279007315,0.0,1.0
2012-02-03,32.33,32.38,31.7,31.74,280600,20.0328746150214,20.0638564811133,19.6425031022635,19.667288595137,452845.543854082,0.0,1.0
2012-02-06,31.99,32.12,31.71,31.86,426300,19.8221979255965,19.9027507774354,19.6486994754819,19.7416450737575,687983.091037046,0.0,1.0
2012-02-07,32.34,32.47,31.82,32.04,96900,20.0390709882398,20.1196238400787,19.716859580884,19.8531797916884,156381.800425732,0.0,1.0
2012-02-08,32.68,32.76,32.3498,32.52,95300,20.2497476776647,20.2993186634117,20.0451434339938,20.1506057061706,153799.644794348,0.0,1.0
2012-02-09,32.87,32.919,32.66,32.83,31100,20.3674787688139,20.3978409975839,20.2373549312279,20.3426932759404,50190.650085039,0.0,1.0
2012-02-10,32.01,32.24,31.9025,32.08,105500,19.8345906720332,19.977107256056,19.7679796599357,19.8779652845619,170260.886944425,0.0,1.0
2012-02-13,32.19,32.3394,32.072,32.3,25800,19.9461253899641,20.0386992058467,19.8730081859872,20.0142854953662,41637.2595560774,0.0,1.0
2012-02-14,31.75,32.0999,31.48,31.95,221300,19.6734849683554,19.8902960672665,19.5061828914591,19.797412432723,357144.400765888,0.0,1.0
2012-02-15,31.34,31.73,31.258,31.73,70600,19.4194336664018,19.6610922219186,19.3686234060111,19.6610922219186,113937.617234848,0.0,1.0
2012-02-16,31.35,31.4,30.5,30.61,134500,19.4256300396202,19.4566119057121,18.8989383160579,18.9670984214601,217062.457763272,0.0,1.0
2012-02-17,31.6,31.65,31.35,31.6,96600,19.5805393700797,19.6115212361716,19.4256300396202,19.5805393700797,155897.646244848,0.0,1.0
2012-02-21,31.79,32.12,31.75,31.88,66000,19.6982704612289,19.9027507774354,19.6734849683554,19.7540378201943,106513.919794617,0.0,1.0
2012-02-22,31.45,31.69,31.44,31.69,67800,19.487593771804,19.6363067290451,19.4813973985856,19.6363067290451,109418.844879924,0.0,1.0
2012-02-23,31.46,31.46,31.01,31.29,40100,19.4937901450224,19.4937901450224,19.2149533501953,19.3884518003099,64715.2755115776,0.0,1.0
2012-02-24,31.61,31.656,31.39,31.41,41700,19.5867357432981,19.6152390601026,19.4504155324937,19.4628082789305,67297.4311429622,0.0,1.0
2012-02-27,31.56,31.61,31.0991,31.24,39600,19.5557538772062,19.5867357432981,19.270163035571,19.357469934218,63908.3518767698,0.0,1.0
2012-02-28,31.67,31.67,31.27,31.43,242600,19.6239139826083,19.6239139826083,19.3760590538731,19.4752010253672,391519.347608698,0.0,1.0
2012-02-29,31.18,31.81,31.076,31.76,628300,19.3202916949077,19.7106632076656,19.2558494134366,19.6796813415738,1013980.23949936,0.0,1.0
2012-03-01,31.49,31.57,31.31,31.38,72000,19.5123792646775,19.5619502504245,19.4008445467467,19.4442191592753,116197.003412309,0.0,1.0
2012-03-02,31.16,31.29,31.06,31.25,49400,19.307898948471,19.3884518003099,19.2459352162872,19.3636663074364,79724.0551190008,0.0,1.0
2012-03-05,30.9,30.97,30.68,30.97,28700,19.1467932447931,19.1901678573218,19.0104730339887,19.1901678573218,46317.4166379621,0.0,1.0
2012-03-06,29.39,29.9,29.304,29.86,64400,18.2111408888178,18.5271559229551,18.1578520791397,18.5023704300816,103931.764163232,0.0,1.0
2012-03-07,29.57,29.64,29.22,29.41,120400,18.3226756067486,18.3660502192773,18.1058025441053,18.2235336352545,194307.211261695,0.0,1.0
2012-03-08,30.4,30.51,29.8908,29.98,36700,18.8369745838741,18.9051346892763,18.5214552595942,18.5767269087022,59228.1947948854,0.0,1.0
2012-03-09,29.94,30.09,29.8081,29.91,56600,18.5519414158287,18.6448870141043,18.4702112530782,18.5333522961735,91343.7554602316,0.0,1.0
2012-03-12,29.69,29.82,29.52,29.82,66600,18.3970320853692,18.4775849372081,18.2916937406567,18.4775849372081,107482.228156386,0.0,1.0
2012-03-13,30.48,30.51,29.8,29.83,86400,18.8865455696212,18.9051346892763,18.4651921907713,18.4837813104265,139436.404094771,0.0,1.0
2012-03-14,30.26,30.5516,30.1,30.49,68600,18.7502253588168,18.9309116018648,18.6510833873227,18.8927419428395,110709.922695617,0.0,1.0
2012-03-15,30.54,30.58,29.99,30.15,83300,18.9237238089314,18.948509301805,18.5829232819206,18.6820652534146,134433.477558963,0.0,1.0
2012-03-16,30.77,30.8694,30.5177,30.58,26800,19.0662403929542,19.1278323427449,18.9099058966544,18.948509301805,43251.1068256927,0.0,1.0
2012-03-19,31.37,31.47,30.904,30.94,68100,19.4380227860569,19.4999865182407,19.1492717940805,19.1715787376666,109902.999060809,0.0,1.0
2012-03-20,31.26,31.37,30.87,31.02,56100,19.3698626806548,19.4380227860569,19.128204125138,19.2211497234137,90536.831825424,0.0,1.0
2012-03-21,30.73,31.13,30.64,31.12,124600,19.0414549000806,19.2893098288158,18.9856875411152,19.2831134555975,201085.36979408,0.0,1.0
2012-03-22,30.25,30.36,30.09,30.23,414400,18.7440289855984,18.8121890910006,18.6448870141043,18.7316362391617,668778.308528624,0.0,1.0
2012-03-23,30.16,30.2,29.82,30.02,77300,18.688261626633,18.7130471195065,18.4775849372081,18.6015124015757,124750.393941271,0.0,1.0
2012-03-26,30.24,30.27,29.98,30.12,114100,18.73783261238,18.7564217320352,18.5767269087022,18.6634761337595,184139.973463118,0.0,1.0
2012-03-27,29.69,30.03,29.69,30.03,72500,18.3970320853692,18.6077087747941,18.3970320853692,18.6077087747941,117003.927047117,0.0,1.0
2012-03-28,29.0,29.6,28.88,29.6,272200,17.969482333301,18.3412647264037,17.8951258546804,18.3412647264037,439289.226789312,0.0,1.0
2012-03-29,28.96,28.98,28.65,28.68,120400,17.9446968404275,17.9570895868642,17.7526092706577,17.7711983903128,194307.211261694,0.0,1.0
2012-03-30,29.3,29.37,28.95,29.3,72100,18.1553735298524,18.198748142381,17.9385004672091,18.1553735298524,116358.38813927,0.0,1.0
2012-04-02,29.46,29.53,28.75,28.78,100800,18.2545155013464,18.2978901138751,17.8145730028415,17.8331621224966,162675.804777233,0.0,1.0
2012-04-03,28.38,29.06,28.19,29.04,413500,17.5853071937614,18.0066605726112,17.4675761026122,17.9942678261745,667325.845985971,0.0,1.0
2012-04-04,27.63,27.95,27.43,27.87,630300,17.120579202383,17.3188631453711,16.9966517380154,17.2692921596241,1017207.93403859,0.0,1.0
2012-04-05,27.29,27.42,27.0,27.02,255200,16.909902512958,16.990455364797,16.730207689625,16.7426004360618,411853.823205852,0.0,1.0
2012-04-09,26.99,27.1,26.85,26.97,753300,16.7240113164067,16.7921714218088,16.6372620913493,16.7116185699699,1215711.14820128,0.0,1.0
2012-04-10,26.32,26.99,26.3,26.94,747500,16.3088543107752,16.7240113164067,16.2964615643385,16.6930294503148,1206350.83403752,0.0,1.0
2012-04-11,27.14,27.27,26.99,27.17,422800,16.8169569146824,16.8975097665213,16.7240113164067,16.8355460343375,682334.625593391,0.0,1.0
2012-04-12,27.16,27.25,26.74,26.83,354900,16.8293496611191,16.8851170200845,16.5691019859472,16.6248693449126,572754.395986507,0.0,1.0
2012-04-13,26.14,26.6,26.07,26.6,333300,16.1973195928444,16.4823527608899,16.1539449803157,16.4823527608899,537895.294962814,0.0,1.0
2012-04-16,26.1,26.38,25.87,26.3,360400,16.1725340999709,16.3460325500855,16.0300175159481,16.2964615643385,581630.55596939,0.0,1.0
2012-04-17,26.74,26.81,26.25,26.36,224000,16.5691019859472,16.6124765984758,16.2654796982466,16.3336398036487,361501.78839385,0.0,1.0
2012-04-18,25.83,26.11,25.7,25.76,671100,16.0052320230746,16.1787304731893,15.9246791712357,15.961857410546,1083052.9026389,0.0,1.0
2012-04-19,25.21,25.51,25.11,25.38,1072800,15.6210568835351,15.8069480800865,15.5590931513513,15.7263952282475,1731335.3508434,0.0,1.0
2012-04-20,25.74,25.91,25.58,25.6,695800,15.9494646641092,16.0548030088217,15.8503226926151,15.8627154390519,1122914.9301984,0.0,1.0
2012-04-23,25.22,25.22,24.87,25.03,603600,15.6272532567535,15.6272532567535,15.4103801941102,15.5095221656043,974118.211939855,0.0,1.0
2012-04-24,25.69,25.79,25.29,25.29,505200,15.9184827980173,15.9804465302011,15.6706278692821,15.6706278692821,815315.640609702,0.0,1.0
2012-04-25,26.26,26.53,26.09,26.43,1023000,16.2716760714649,16.4389781483612,16.1663377267525,16.3770144161774,1650965.75681656,0.0,1.0
2012-04-26,26.14,26.19,25.67,25.67,893300,16.1973195928444,16.2283014589363,15.9060900515805,15.9060900515805,1441649.76594744,0.0,1.0
2012-04-27,26.44,26.49,26.06,26.41,545100,16.3832107893958,16.4141926554877,16.1477486070974,16.3646216697406,879708.146667355,0.0,1.0
2012-04-30,26.04,26.18,25.81,26.18,339800,16.1353558606606,16.2221050857179,15.9928392766379,16.2221050857179,548385.302215314,0.0,1.0
2012-05-01,26.16,26.47,26.0,26.09,150900,16.2097123392812,16.4017999090509,16.1105703677871,16.1663377267525,243529.552984964,0.0,1.0
2012-05-02,25.18,25.22,24.85,24.95,938300,15.6024677638799,15.6272532567535,15.3979874476734,15.4599511798572,1514272.89308014,0.0,1.0
2012-05-03,25.02,25.29,24.93,25.16,354900,15.5033257923859,15.6706278692821,15.4475584334205,15.5900750174432,572754.395986506,0.0,1.0
2012-05-04,25.1,25.37,25.0,25.27,744500,15.5528967781329,15.7201988550292,15.4909330459491,15.6582351228454,1201509.29222867,0.0,1.0
2012-05-07,25.79,25.89,25.38,25.38,1016100,15.9804465302011,16.0424102623849,15.7263952282475,15.7263952282475,1639830.21065621,0.0,1.0
2012-05-08,25.63,25.71,25.27,25.64,412500,15.881304558707,15.9308755444541,15.6582351228454,15.8875009319254,665711.998716355,0.0,1.0
2012-05-09,24.58,24.74,24.3,24.37,1077200,15.2306853707772,15.3298273422712,15.0571869206625,15.1005615331912,1738436.27882971,0.0,1.0
2012-05-10,25.31,25.59,25.29,25.49,711800,15.6830206157189,15.8565190658335,15.6706278692821,15.7945553336497,1148736.48651224,0.0,1.0
2012-05-11,24.91,25.3,24.64,24.66,700100,15.4351656869837,15.6768242425005,15.2678636100874,15.2802563565242,1129854.47345774,0.0,1.0
2012-05-14,24.22,24.41,24.1701,24.34,686700,15.0076159349155,15.1253470260647,14.9766960325558,15.0819724135361,1108228.9200449,0.0,1.0
2012-05-15,23.52,24.03,23.51,23.81,1467600,14.5738698096289,14.8898848437663,14.5676734364105,14.7535646329619,2368482.25288757,0.0,1.0
2012-05-16,23.16,23.9,23.16,23.71,1544700,14.3508003737673,14.8093319919273,14.3508003737673,14.6916009007781,2492909.87737491,0.0,1.0
2012-05-17,22.9,23.17,22.87,23.16,1045800,14.1896946700894,14.3569967469856,14.1711055504342,14.3508003737673,1687761.47456379,0.0,1.0
2012-05-18,23.44,23.65,23.34,23.56,666900,14.5242988238819,14.6544226614679,14.4623350916981,14.5986553025024,1076274.74410651,0.0,1.0
2012-05-21,23.73,23.74,23.25,23.25,810700,14.7039936472149,14.7101900204333,14.4065677327327,14.4065677327327,1308345.98147721,0.0,1.0
2012-05-22,23.6,24.03,23.47,23.82,855700,14.623440795376,14.8898848437663,14.542887943537,14.7597610061803,1380969.1086099,0.0,1.0
2012-05-23,23.2,23.3,22.71,23.3,616000,14.3755858666408,14.4375495988246,14.0719635789402,14.4375495988246,994129.918083087,0.0,1.0
2012-05-24,22.93,23.35,22.79,23.2,315100,14.2082837897445,14.4685314649165,14.1215345646872,14.3755858666408,508523.274655815,0.0,1.0
2012-05-25,22.89,23.07,22.77,22.82,268200,14.183498296871,14.2950330148018,14.1091418182504,14.1401236843423,432833.837710851,0.0,1.0
2012-05-29,22.0,22.21,21.76,22.15,977700,13.6320210804352,13.7621449180212,13.4833081231941,13.7249666787109,1577858.47550298,0.0,1.0
2012-05-30,21.25,21.6492,21.2,21.61,1406000,13.1672930890567,13.4146523079345,13.1363112229648,13.3903625249184,2269069.26107926,0.0,1.0
2012-05-31,21.36,21.45,20.986,21.35,1006900,13.2354531944589,13.2912205534243,13.0037088360915,13.2292568212405,1624982.81577575,0.0,1.0
2012-06-01,21.23,21.43,20.98,21.24,829100,13.15490034262,13.2788278069876,12.9999910121605,13.1610967158384,1338040.77123813,0.0,1.0
2012-06-04,22.16,22.23,21.99,22.07,1448300,13.7311630519293,13.774537664458,13.6258247072168,13.6753956929639,2337335.00058399,0.0,1.0
2012-06-05,22.17,22.4,22.03,22.16,798300,13.7373594251477,13.8798760091704,13.6506102000904,13.7311630519293,1288334.27533397,0.0,1.0
2012-06-06,23.07,23.1,22.42,22.43,1742900,14.2950330148018,14.313622134457,13.8922687556072,13.8984651288255,2812774.40621269,0.0,1.0
2012-06-07,22.86,23.35,22.82,23.31,1171000,14.1649091772159,14.4685314649165,14.1401236843423,14.443745972043,1889815.15271963,0.0,1.0
2012-06-08,23.44,23.51,22.88,22.96,808900,14.5242988238819,14.5676734364105,14.1773019236526,14.2268729093997,1305441.0563919,0.0,1.0
2012-06-11,22.9,23.835,22.85,23.8,1163700,14.1896946700894,14.7690555660079,14.1587128039975,14.7473682597436,1878034.06765144,0.0,1.0
2012-06-12,23.28,23.33,22.78,23.21,1287700,14.4251568523878,14.4561387184797,14.1153381914688,14.3817822398592,2078151.12908376,0.0,1.0
2012-06-13,23.45,23.64,23.23,23.29,621000,14.5304951971003,14.6482262882495,14.3941749862959,14.4313532256062,1002199.15443116,0.0,1.0
2012-06-14,23.85,24.05,23.52,23.59,1775100,14.7783501258355,14.902277590203,14.5738698096289,14.6172444221576,2864740.28829429,0.0,1.0
2012-06-15,23.93,23.995,23.6301,23.79,1324500,14.8279211115825,14.868197537502,14.6420918787633,14.7411718865252,2137540.7086056,0.0,1.0
2012-06-18,23.07,23.33,23.0,23.25,1135000,14.2950330148018,14.4561387184797,14.2516584022732,14.4065677327327,1831716.65101349,0.0,1.0
2012-06-19,23.83,23.9999,23.51,23.58,1059400,14.7659573793987,14.871233760379,14.5676734364105,14.6110480489392,1709709.79743056,0.0,1.0
2012-06-20,24.27,24.47,23.94,24.06,835700,15.0385978010074,15.162525265375,14.8341174848009,14.9084739634214,1348692.16321759,0.0,1.0
2012-06-21,22.96,24.0599,22.95,24.03,1005800,14.6450599415349,15.3466323034554,14.6386814311074,15.3275605572772,1576857.1854394,0.67489,1.0
2012-06-22,23.95,24.13,23.71,24.13,662700,15.2765324738572,15.3913456615521,15.1234482235972,15.3913456615521,1038957.30442502,0.0,1.0
2012-06-25,22.76,23.01,22.66,23.01,610700,14.5174897329849,14.6769524936724,14.45370462871,14.6769524936724,957433.568450829,0.0,1.0
2012-06-26,22.5,22.75,22.27,22.67,322700,14.35164846187,14.5111112225574,14.2049427220375,14.4600831391375,505917.492286035,0.0,1.0
2012-06-27,22.86,22.94,22.4,22.48,470500,14.5812748372599,14.6323029206799,14.287863357595,14.338891441015,737633.034151161,0.0,1.0
2012-06-28,23.12,23.13,22.68,22.82,447000,14.7471161083749,14.7534946188024,14.466461649565,14.5557607955499,700790.576547434,0.0,1.0
2012-06-29,24.8,24.88,24.29,24.34,2107000,15.8187058601945,15.8697339436145,15.4934018283921,15.5252943805296,3303279.07110838,0.0,1.0
2012-07-02,24.83,24.8599,24.4639,24.65,439800,15.837841391477,15.8569131376552,15.6043241247263,15.723028203782,689502.674643315,0.0,1.0
2012-07-03,25.03,25.06,24.66,24.7,438400,15.9654116000269,15.9845471313094,15.7294067142095,15.7549207559195,687307.804828628,0.0,1.0
2012-07-05,23.82,23.95,23.69,23.92,787300,15.1936118382997,15.2765324738572,15.1106912027422,15.2573969425747,1234300.71793243,0.0,1.0
2012-07-06,23.01,23.1458,22.7814,23.12,614200,14.6769524936724,14.7635726652778,14.5311397452998,14.7471161083749,962920.74298755,0.0,1.0
2012-07-09,22.86,22.9,22.66,22.86,324800,14.5812748372599,14.6067888789699,14.45370462871,14.5812748372599,509209.797008071,0.0,1.0
2012-07-10,22.61,23.18,22.55,23.17,283200,14.4218120765725,14.7853871709398,14.3835410140075,14.7790086605123,443990.80822871,0.0,1.0
2012-07-11,23.06,23.21,22.9036,22.98,563300,14.7088450458099,14.8045227022223,14.6090851427238,14.6578169623899,883121.547582036,0.0,1.0
2012-07-12,22.54,22.58,22.28,22.49,343400,14.37716250358,14.40267654529,14.211321232465,14.3452699514425,538370.210260379,0.0,1.0
2012-07-13,22.76,22.83,22.44,22.44,297900,14.5174897329849,14.5621393059774,14.313377399305,14.313377399305,467036.941282957,0.0,1.0
2012-07-16,22.39,22.46,22.08,22.32,304500,14.2814848471675,14.32613442016,14.0837510239151,14.236835274175,477384.184695066,0.0,1.0
2012-07-17,22.58,22.69,22.16,22.67,173400,14.40267654529,14.4728401599924,14.1347791073351,14.4600831391375,271850.304190884,0.0,1.0
2012-07-18,22.57,22.59,22.3,22.3,595500,14.3962980348625,14.4090550557175,14.22407825332,14.22407825332,933603.553319905,0.0,1.0
2012-07-19,22.64,22.73,22.446,22.64,530500,14.440947607855,14.4983542017024,14.3172045055615,14.440947607855,831698.883352157,0.0,1.0
2012-07-20,21.11,21.52,21.0,21.32,1516400,13.4650355124478,13.7265544399752,13.3948718977453,13.5989842314253,2377357.56213989,0.0,1.0
2012-07-23,20.81,20.93,20.33,20.48,1403800,13.2736801996229,13.3502223247528,12.967511699103,13.0631893555154,2200827.31847268,0.0,1.0
2012-07-24,19.96,20.42,19.73,20.42,1319400,12.7315068132856,13.0249182929505,12.5848010734531,13.0249182929505,2068508.02392994,0.0,1.0
2012-07-25,20.15,20.3498,20.07,20.3,560600,12.852698511408,12.9801411497494,12.801670427988,12.9483761678205,878888.584367994,0.0,1.0
2012-07-26,21.59,21.74,21.37,21.41,656800,13.7712040129677,13.8668816693802,13.6308767835627,13.6563908252727,1029707.49592026,0.0,1.0
2012-07-27,22.91,23.06,22.03,22.03,855500,14.6131673893974,14.7088450458099,14.0518584717776,14.0518584717776,1341222.2331909,0.0,1.0
2012-07-30,23.11,23.16,22.81,22.86,337900,14.7407375979474,14.7726301500848,14.5493822851224,14.5812748372599,529747.507416953,0.0,1.0
2012-07-31,22.91,23.13,22.86,22.97,489400,14.6131673893974,14.7534946188024,14.5812748372599,14.6514384519624,767263.776649475,0.0,1.0
2012-08-01,22.88,23.099,22.81,22.92,468100,14.5940318581149,14.7337212364771,14.5493822851224,14.6195458998249,733870.400183121,0.0,1.0
2012-08-02,21.59,22.23,21.3155,21.71,642600,13.7712040129677,14.1794286803276,13.5961139017329,13.8477461380977,1007445.24494269,0.0,1.0
2012-08-03,23.19,23.31,22.55,22.64,530800,14.7917656813673,14.8683078064973,14.3835410140075,14.440947607855,832169.212598166,0.0,1.0
2012-08-06,24.13,24.291,23.78,23.8,702700,15.3913456615521,15.4940396794348,15.1680977965897,15.1808548174447,1101667.87055903,0.0,1.0
2012-08-07,24.72,24.92,24.65,24.69,476400,15.7676777767745,15.8952479853245,15.723028203782,15.748542245492,746882.842655925,0.0,1.0
2012-08-08,24.52,24.5799,24.24,24.27,184900,15.6401075682245,15.6783148456853,15.4615092762546,15.4806448075371,289879.59195441,0.0,1.0
2012-08-09,24.22,24.38,24.1,24.2,281100,15.4487522553996,15.5508084222396,15.3722101302696,15.4359952345446,440698.503506677,0.0,1.0
2012-08-10,24.16,24.18,23.85,23.99,380900,15.4104811928346,15.4232382136896,15.2127473695822,15.3020465155672,597161.366011004,0.0,1.0
2012-08-13,24.19,24.43,23.9911,24.25,210500,15.4296167241171,15.5827009743771,15.3027481517142,15.4678877866821,330014.354280169,0.0,1.0
2012-08-14,24.3,24.47,24.24,24.41,205200,15.4997803388196,15.6082150160871,15.4615092762546,15.5699439535221,321705.204267414,0.0,1.0
2012-08-15,24.38,24.44,24.29,24.33,234700,15.5508084222396,15.5890794848046,15.4934018283921,15.5189158701021,367954.246791237,0.0,1.0
2012-08-16,25.67,25.78,24.95,24.96,1496500,16.3736362673868,16.4437998820893,15.9143835166069,15.9207620270344,2346159.05548823,0.0,1.0
2012-08-17,26.03,26.14,25.87,26.11,541900,16.6032626427767,16.6734262574792,16.5012064759367,16.6542907261967,849571.394700349,0.0,1.0
2012-08-20,25.86,25.87,25.46,25.71,699400,16.4948279655092,16.5012064759367,16.2396875484093,16.3991503090968,1096494.24885297,0.0,1.0
2012-08-21,26.03,26.31,25.89,25.89,412500,16.6032626427767,16.7818609347466,16.5139634967917,16.5139634967917,646702.713256863,0.0,1.0
2012-08-22,25.85,25.88,25.53,25.67,285900,16.4884494550817,16.5075849863642,16.2843371214018,16.3736362673868,448223.771442758,0.0,1.0
2012-08-23,25.46,25.64,25.1852,25.42,473700,16.2396875484093,16.3545007361043,16.0644060818617,16.2141735066993,742649.879441882,0.0,1.0
2012-08-24,25.63,25.8,25.19,25.25,394900,16.3481222256768,16.4565569029443,16.0674677668669,16.1057388294319,619110.064157903,0.0,1.0
2012-08-27,25.78,25.98,25.76,25.81,405000,16.4437998820893,16.5713700906392,16.4310428612343,16.4629354133718,634944.482106736,0.0,1.0
2012-08-28,25.83,25.92,25.67,25.68,148600,16.4756924342267,16.5330990280742,16.3736362673868,16.3800147778143,232969.753187806,0.0,1.0
2012-08-29,25.71,25.75,25.5801,25.72,208500,16.3991503090968,16.4246643508068,16.3162934586436,16.4055288195243,326878.825973468,0.0,1.0
2012-08-30,25.16,25.52,25.1408,25.5,157500,16.0483322355844,16.2779586109743,16.0360854955636,16.2652015901193,246922.85415262,0.0,1.0
2012-08-31,26.11,26.27,25.73,25.95,404400,16.6542907261967,16.7563468930367,16.4119073299518,16.5522345593567,634003.823614727,0.0,1.0
2012-09-04,26.47,26.6,26.32,26.52,460700,16.8839171015866,16.9668377371441,16.7882394451741,16.9158096537241,722268.945448331,0.0,1.0
2012-09-05,26.31,26.6,26.27,26.54,1096400,16.7818609347466,16.9668377371441,16.7563468930367,16.9285666745791,1718896.61773291,0.0,1.0
2012-09-06,27.83,27.92,26.83,26.85,829100,17.7513945197263,17.8088011135738,17.1135434769765,17.1263004978315,1299833.25954246,0.0,1.0
2012-09-07,28.37,28.44,28.0178,28.15,697200,18.0958340828112,18.1404836558037,17.8711829455547,17.9555068534062,1093045.1677156,0.0,1.0
2012-09-10,27.96,28.3,27.93,28.09,212500,17.8343151552838,18.0511845098187,17.8151796240013,17.9172357908412,333149.882586868,0.0,1.0
2012-09-11,28.56,28.71,28.1,28.11,574700,18.2170257809336,18.3127034373461,17.9236143012687,17.9299928116962,900994.05893023,0.0,1.0
2012-09-12,28.95,29.16,28.8,29.04,507600,18.4657876876061,18.5997364065835,18.3701100311936,18.5231942814535,795797.084240443,0.0,1.0
2012-09-13,29.54,29.69,28.501,28.68,514600,18.8421198028284,18.9377974592409,18.1793925694114,18.2935679060636,806771.433313895,0.0,1.0
2012-09-14,29.93,30.46,29.84,30.02,563000,19.0908817095008,19.4289427621582,19.0334751156534,19.1482883033483,882651.218336035,0.0,1.0
2012-09-17,29.89,30.11,29.8001,29.92,484900,19.0653676677908,19.2056948971958,19.0080248590476,19.0845031990733,760208.837959402,0.0,1.0
2012-09-18,29.39,29.5797,29.23,29.4,263900,18.746442146416,18.8674424892256,18.644385979576,18.7528206568435,413732.960069056,0.0,1.0
2012-09-19,29.51,29.63,29.26,29.43,357700,18.8229842715459,18.8995263966759,18.6635215108585,18.7719561881259,560789.237653285,0.0,1.0
2012-09-20,29.07,29.12,28.8,28.87,352400,18.542329812736,18.5742223648735,18.3701100311936,18.4147596041861,552480.08764053,0.0,1.0
2012-09-21,29.71,29.9,29.59,29.7,347400,18.9505544800959,19.0717461782183,18.8740123549659,18.9441759696684,544641.266873779,0.0,1.0
2012-09-24,29.47,29.6,29.24,29.29,371700,18.7974702298359,18.8803908653934,18.6507644900035,18.682657042141,582737.935800185,0.0,1.0
2012-09-25,29.0,29.6899,28.98,29.52,266000,18.4976802397435,18.9377336741366,18.4849232188886,18.8293627819734,417025.264791093,0.0,1.0
2012-09-26,28.11,28.364,28.03,28.33,694900,17.9299928116962,18.0920069765547,17.8789647282763,18.0703200411012,1089439.3101629,0.0,1.0
2012-09-27,28.55,28.69,28.08,28.3,306200,18.2106472705061,18.2999464164911,17.9108572804137,18.0511845098187,480049.383755762,0.0,1.0
2012-09-28,27.69,28.11,27.5916,28.11,733200,17.6620953737413,17.9299928116962,17.5993308311348,17.9299928116962,1149484.6772362,0.0,1.0
2012-10-01,27.75,28.4,27.7,28.13,296100,17.7003664363063,18.1149696140937,17.6684738841688,17.9427498325512,464214.965806927,0.0,1.0
2012-10-02,28.35,28.59,28.26,28.54,485800,18.0830770619562,18.2361613122161,18.0256704681087,18.2042687600786,761619.825697415,0.0,1.0
2012-10-03,28.16,28.34,28.09,28.34,222700,17.9618853638337,18.0766985515287,17.9172357908412,18.0766985515287,349141.076951039,0.0,1.0
2012-10-04,28.53,28.55,28.24,28.4,241500,18.1978902496511,18.2106472705061,18.0129134472537,18.1149696140937,378615.043034019,0.0,1.0
2012-10-05,28.81,29.13,28.78,28.79,620700,18.3764885416211,18.580600875301,18.3573530103386,18.3637315207661,973111.209984325,0.0,1.0
2012-10-08,28.65,28.69,28.51,28.52,107200,18.2744323747811,18.2999464164911,18.1851332287962,18.1915117392236,168064.317239117,0.0,1.0
2012-10-09,27.71,28.19,27.69,28.15,254100,17.6748523945963,17.9810208951162,17.6620953737413,17.9555068534062,398368.871366228,0.0,1.0
2012-10-10,27.47,27.77,27.34,27.6,770100,17.5217681443364,17.7131234571613,17.4388475087789,17.6046887798939,1207335.17449481,0.0,1.0
2012-10-11,27.73,28.061,27.73,27.79,198500,17.6876094154513,17.8987381106015,17.6876094154513,17.7258804780163,311201.184439969,0.0,1.0
2012-10-12,27.63,28.03,27.56,27.96,253300,17.6238243111763,17.8789647282763,17.5791747381839,17.8343151552838,397114.660043548,0.0,1.0
2012-10-15,27.94,27.99,27.56,27.77,275800,17.8215581344288,17.8534506865663,17.5791747381839,17.7131234571613,432389.353493921,0.0,1.0
2012-10-16,29.08,29.14,28.73,28.75,579700,18.5487083231635,18.5869793857285,18.3254604582011,18.3382174790561,908832.879696979,0.0,1.0
2012-10-17,30.0,30.05,29.54,29.58,1367000,19.1355312824933,19.1674238346308,18.8421198028284,18.8676338445384,2143133.59762941,0.0,1.0
2012-10-18,29.58,29.8705,29.5,29.56,457600,18.8676338445384,19.0529295724572,18.8166057611184,18.8548768236834,717408.876572947,0.0,1.0
2012-10-19,28.72,29.21,28.65,29.21,994000,18.3190819477736,18.631628958721,18.2744323747811,18.631628958721,1558357.56842987,0.0,1.0
2012-10-22,28.97,28.99,28.64,28.82,397500,18.4785447084611,18.491301729316,18.2680538643536,18.3828670520486,623186.250956611,0.0,1.0
2012-10-23,28.3,28.37,27.98,28.14,345600,18.0511845098187,18.0958340828112,17.8470721761388,17.9491283429787,541819.291397749,0.0,1.0
2012-10-24,28.18,28.459,28.171,28.41,292600,17.9746423846887,18.1526028256159,17.968901725304,18.1213481245212,458727.791270202,0.0,1.0
2012-10-25,28.21,28.46,28.09,28.45,235700,17.9937779159712,18.1532406766587,17.9172357908412,18.1468621662312,369522.010944588,0.0,1.0
2012-10-26,28.15,28.23,27.98,28.14,243400,17.9555068534062,18.0065349368262,17.8470721761388,17.9491283429787,381593.794925383,0.0,1.0
2012-10-31,28.37,28.7,28.3,28.7,412800,18.0958340828112,18.3063249269186,18.0511845098187,18.3063249269186,647173.042502867,0.0,1.0
2012-11-01,28.67,28.804,28.46,28.67,993900,18.2871893956361,18.3726614353646,18.1532406766587,18.2871893956361,1558200.79201454,0.0,1.0
2012-11-02,28.33,28.71,28.26,28.58,606500,18.0703200411012,18.3127034373461,18.0256704681087,18.2297828017886,950848.959006756,0.0,1.0
2012-11-05,27.96,28.06,27.86,28.02,259300,17.8343151552838,17.8981002595588,17.7705300510088,17.8725862178488,406521.244963647,0.0,1.0
2012-11-06,28.21,28.3,27.97,28.02,344200,17.9937779159712,18.0511845098187,17.8406936657113,17.8725862178488,539624.42158306,0.0,1.0
2012-11-07,27.59,27.7,27.28,27.61,367700,17.5983102694664,17.6684738841688,17.4005764462139,17.6110672903214,576466.879186783,0.0,1.0
2012-11-08,27.03,27.54,27.01,27.33,331200,17.2411136855265,17.5664177173289,17.2283566646715,17.4324689983514,519243.487589509,0.0,1.0
2012-11-09,27.03,27.27,26.79,26.82,396100,17.2411136855265,17.3941979357864,17.0880294352665,17.107164966549,620991.381141922,0.0,1.0
2012-11-12,26.98,27.05,26.814,26.92,291400,17.209221133389,17.2538707063815,17.1033378602925,17.170950070824,456846.474286181,0.0,1.0
2012-11-13,27.03,27.4,26.75,26.79,262600,17.2411136855265,17.4771185713439,17.0625153935565,17.0880294352665,411694.866669702,0.0,1.0
2012-11-14,26.9302,27.55,26.84,27.51,500400,17.1774561514601,17.5727962277564,17.119921987404,17.5472821860464,784509.182336323,0.0,1.0
2012-11-15,27.27,27.62,27.2,27.43,427100,17.3941979357864,17.6174458007489,17.3495483627939,17.4962541026264,669592.069895773,0.0,1.0
2012-11-16,27.1502,27.3499,26.9,27.28,624400,17.317783380865,17.4451622341021,17.158193049969,17.4005764462139,978911.937351722,0.0,1.0
2012-11-19,27.73,27.77,27.33,27.35,502200,17.6876094154513,17.7131234571613,17.4324689983514,17.4452260192064,787331.157812356,0.0,1.0
2012-11-20,27.8,27.87,27.53,27.6,269200,17.7322589884438,17.7769085614363,17.5600392069014,17.6046887798939,422042.110081812,0.0,1.0
2012-11-21,27.83,27.98,27.78,27.87,199600,17.7513945197263,17.8470721761388,17.7195019675888,17.7769085614363,312925.725008654,0.0,1.0
2012-11-23,28.59,28.63,28.3901,28.46,121900,18.2361613122161,18.2616753539261,18.1086548887705,18.1532406766587,191110.450293362,0.0,1.0
2012-11-26,28.62,28.67,28.4,28.48,197600,18.2552968434986,18.2871893956361,18.1149696140937,18.1659976975137,309790.196701955,0.0,1.0
2012-11-27,28.22,28.51,28.22,28.36,303000,18.0001564263987,18.1851332287962,18.0001564263987,18.0894555723837,475032.538465041,0.0,1.0
2012-11-28,28.57,28.64,27.9,28.02,508200,18.2234042913611,18.2680538643536,17.7960440927188,17.8725862178488,796737.742732456,0.0,1.0
2012-11-29,28.9,28.94,28.67,28.84,335800,18.4338951354686,18.4594091771786,18.2871893956361,18.3956240729036,526455.202694919,0.0,1.0
2012-11-30,28.92,29.06,28.8,28.89,126200,18.4466521563236,18.5359513023085,18.3701100311936,18.4275166250411,197851.836152766,0.0,1.0
2012-12-03,28.77,29.05,28.68,28.99,1027400,18.3509744999111,18.529572791881,18.2935679060636,18.491301729316,1610720.89115176,0.0,1.0
2012-12-04,29.04,29.1,28.85,28.9,420400,18.5231942814535,18.5614653440185,18.4020025833311,18.4338951354686,659088.050068329,0.0,1.0
2012-12-05,29.03,29.16,28.75,28.84,383700,18.516815771026,18.5997364065835,18.3382174790561,18.3956240729036,601551.105640385,0.0,1.0
2012-12-06,29.09,29.09,28.8,28.96,697400,18.555086833591,18.555086833591,18.3701100311936,18.4721661980336,1093358.72054627,0.0,1.0
2012-12-07,28.65,28.65,28.4,28.59,131600,18.2744323747811,18.2744323747811,18.1149696140937,18.2361613122161,206317.762580856,0.0,1.0
2012-12-10,28.47,28.5204,28.08,28.14,259200,18.1596191870862,18.1917668796407,17.9108572804137,17.9491283429787,406364.468548311,0.0,1.0
2012-12-11,28.96,28.99,28.73,28.76,467500,18.4721661980336,18.491301729316,18.3254604582011,18.3445959894836,732929.741691109,0.0,1.0
2012-12-12,29.3,29.58,29.1,29.11,252700,18.6890355525685,18.8676338445384,18.5614653440185,18.567843854446,396174.001551537,0.0,1.0
2012-12-13,29.39,29.511,29.27,29.29,410100,18.746442146416,18.8236221225887,18.669900021286,18.682657042141,642940.079288821,0.0,1.0
2012-12-14,29.56,29.72,29.43,29.43,380400,18.8548768236834,18.9569329905234,18.7719561881259,18.7719561881259,596377.483934329,0.0,1.0
2012-12-17,29.8,29.81,29.53,29.53,271800,19.0079610739434,19.0143395843709,18.8357412924009,18.8357412924009,426118.296880521,0.0,1.0
2012-12-18,29.6481,29.69,29.17,29.23,916400,19.375464055032,19.4028463137233,19.0630187595591,19.1022296311934,1402264.16063278,0.728058,1.0
2012-12-19,29.83,30.23,29.81,30.23,482200,19.4943383475368,19.7557441584323,19.481268056992,19.7557441584323,737856.589106421,0.0,1.0
2012-12-20,30.1,30.13,29.82,29.92,180800,19.6707872698913,19.6903927057084,19.4878032022644,19.5531546549883,276657.966218252,0.0,1.0
2012-12-21,30.13,30.13,29.61,29.75,483800,19.6903927057084,19.6903927057084,19.3505651515442,19.4420571853576,740304.889692426,0.0,1.0
2012-12-24,29.83,30.11,29.78,30.11,157400,19.4943383475368,19.6773224151636,19.4616626211748,19.6773224151636,240851.570147969,0.0,1.0
2012-12-26,29.92,30.1399,29.72,30.1399,144500,19.5531546549883,19.6968624995281,19.4224517495405,19.6968624995281,221112.146673326,0.0,1.0
2012-12-27,30.16,30.19,29.89,30.19,207600,19.7099981415256,19.7296035773428,19.5335492191711,19.7296035773428,317667.001033789,0.0,1.0
2012-12-28,29.36,29.58,29.3,29.44,731000,19.1871865197345,19.330959715727,19.1479756481001,19.2394676819136,1118567.33022977,0.0,1.0
2012-12-31,30.26,30.29,29.53,29.53,352500,19.7753495942495,19.7949550300666,19.2982839893651,19.2982839893651,539391.222853616,0.0,1.0
2013-01-02,30.49,30.66,30.27,30.61,596700,19.9256579355144,20.036755405145,19.7818847395219,20.0040796787831,913063.099792209,0.0,1.0
2013-01-03,30.16,30.48,30.1,30.3,340700,19.7099981415256,19.919122790242,19.6707872698913,19.801490175339,521335.00603185,0.0,1.0
2013-01-04,30.58,30.69,30.21,30.24,486600,19.9844742429659,20.0563608409622,19.7426738678875,19.7622793037047,744589.41571793,0.0,1.0
2013-01-07,30.53,30.59,30.3,30.36,370300,19.951798516604,19.9910093882383,19.801490175339,19.8407010469734,566628.566872891,0.0,1.0
2013-01-08,30.57,30.72,30.46,30.68,213100,19.9779390976935,20.0759662767794,19.9060524996973,20.0498256956898,326083.034298173,0.0,1.0
2013-01-09,31.18,31.2,30.87,30.88,355800,20.3765829593093,20.3896532498541,20.1739934558652,20.1805286011376,544440.842812246,0.0,1.0
2013-01-10,31.91,32.03,31.51,31.51,714900,20.8536485641937,20.9320703074624,20.5922427532981,20.5922427532981,1093931.30558312,0.0,1.0
2013-01-11,32.21,32.31,32.04,32.11,651900,21.0497029223654,21.1150543750893,20.9386054527347,20.9843514696415,997529.470009282,0.0,1.0
2013-01-14,32.22,32.22,31.94,32.14,574600,21.0562380676378,21.0562380676378,20.8732540000109,21.0039569054586,879245.947948049,0.0,1.0
2013-01-15,32.12,32.21,31.751,31.8,541000,20.9908866149139,21.0497029223654,20.7497397543627,20.7817619661974,827831.635642003,0.0,1.0
2013-01-16,31.8,31.95,31.75,31.84,424800,20.7817619661974,20.8797891452832,20.7490862398355,20.807902547287,650023.805583593,0.0,1.0
2013-01-17,32.25,32.38,32.0899,32.24,329700,21.0758435034549,21.160800391996,20.971215827644,21.0693083581825,504502.939503085,0.0,1.0
2013-01-18,32.13,32.19,31.89,32.08,520400,20.9974217601863,21.0366326318206,20.8405782736489,20.9647460338243,796309.765597224,0.0,1.0
2013-01-22,32.24,32.24,31.86,32.13,462400,21.0693083581825,21.0693083581825,20.8209728378317,20.9974217601863,707558.869354646,0.0,1.0
2013-01-23,32.06,32.07,31.78,31.98,314000,20.9516757432795,20.9582108885519,20.7686916756526,20.8993945811004,480478.990002939,0.0,1.0
2013-01-24,32.29,32.37,32.1,32.17,341700,21.1019840845445,21.1542652467236,20.9778163243691,21.0235623412758,522865.193898101,0.0,1.0
2013-01-25,32.93,32.95,32.69,32.73,241300,21.5202333819774,21.5333036725222,21.36338989544,21.3895304765296,369234.332126461,0.0,1.0
2013-01-28,32.71,32.83,32.6101,32.83,278300,21.3764601859848,21.4548819292535,21.3111740847137,21.4548819292535,425851.283177763,0.0,1.0
2013-01-29,32.65,32.6799,32.4502,32.5,258600,21.3372493143505,21.3567893987149,21.2066771118082,21.2392221352646,395706.58221261,0.0,1.0
2013-01-30,32.48,32.61,32.4,32.5,527400,21.2261518447199,21.3111087332609,21.1738706825408,21.2392221352646,807021.080660984,0.0,1.0
2013-01-31,31.39,32.01,31.36,31.86,717400,20.5138210100295,20.9190000169176,20.4942155742123,20.8209728378317,1097756.77524875,0.0,1.0
2013-02-01,31.33,31.4698,30.902,31.16,600300,20.4746101383951,20.5659714693031,20.1949059207369,20.3635126687645,918571.776110713,0.0,1.0
2013-02-04,29.63,30.53,29.55,30.49,2263000,19.363635442089,19.951798516604,19.3113542799099,19.9256579355144,3462815.1413269,0.0,1.0
2013-02-05,30.41,30.6299,30.23,30.31,621100,19.8733767733353,20.0170846178752,19.7557441584323,19.8080253206114,950399.683728742,0.0,1.0
2013-02-06,30.44,30.47,30.16,30.21,1032300,19.8929822091525,19.9125876449697,19.7099981415256,19.7426738678875,1579612.93433131,0.0,1.0
2013-02-07,29.87,30.4685,29.66,30.45,494300,19.5204789286263,19.9116073731788,19.3832408779061,19.8995173544249,756371.862288065,0.0,1.0
2013-02-08,30.52,30.546,30.29,30.29,511000,19.9452633713316,19.9622547490398,19.7949550300666,19.7949550300666,781925.999654463,0.0,1.0
2013-02-11,30.1,30.27,30.01,30.23,477000,19.6707872698913,19.7818847395219,19.6119709624398,19.7557441584323,729899.612201914,0.0,1.0
2013-02-12,30.85,31.0,30.43,30.55,455300,20.1609231653204,20.2589503444063,19.8864470638801,19.9648688071488,696694.535504261,0.0,1.0
2013-02-13,31.13,31.37,31.05,31.19,654900,20.3439072329473,20.5007507194847,20.2916260707682,20.3831181045817,1002120.03360804,0.0,1.0
2013-02-14,30.7,30.745,30.34,30.4,335300,20.0628959862346,20.0923041399604,19.8276307564286,19.8668416280629,513071.991554093,0.0,1.0
2013-02-15,30.29,30.73,30.16,30.6999,576600,19.7949550300666,20.0825014220518,19.7099981415256,20.0628306347819,882306.323680556,0.0,1.0
2013-02-19,30.78,30.81,30.55,30.65,695400,20.1151771484137,20.1347825842309,19.9648688071488,20.0302202598727,1064092.64219122,0.0,1.0
2013-02-20,30.16,30.83,30.16,30.8,356000,19.7099981415256,20.1478528747757,19.7099981415256,20.1282474389585,544746.880385496,0.0,1.0
2013-02-21,29.57,29.88,29.439,29.75,700700,19.3244245704546,19.5270140738987,19.2388141673863,19.4420571853576,1072202.63788235,0.0,1.0
2013-02-22,30.46,30.46,29.87,30.06,532200,19.9060524996973,19.9060524996973,19.5204789286263,19.6446466888017,814365.982418991,0.0,1.0
2013-02-25,28.78,31.22,28.75,31.16,1884600,18.8081480939359,20.4027235403988,18.7885426581187,20.3635126687645,2883792.05273738,0.0,1.0
2013-02-26,29.35,29.67,28.96,29.52,930000,19.1806513744621,19.3897760231785,18.9257807088389,19.2917488440927,1423074.7156138,0.0,1.0
2013-02-27,30.11,30.13,29.38,29.39,1357600,19.6773224151636,19.6903927057084,19.2002568102792,19.2067919555516,2077383.0472229,0.0,1.0
2013-02-28,29.9,30.26,29.81,29.89,576700,19.5400843644435,19.7753495942495,19.481268056992,19.5335492191711,882459.342467178,0.0,1.0
2013-03-01,29.88,29.88,29.42,29.6,459400,19.5270140738987,19.5270140738987,19.2263973913688,19.3440300062718,702968.30575589,0.0,1.0
2013-03-04,30.22,30.23,29.75,29.79,604700,19.7492090131599,19.7557441584323,19.4420571853576,19.4681977664472,925304.60272222,0.0,1.0
2013-03-05,30.49,30.67,30.34,30.35,918800,19.9256579355144,20.0432905504174,19.8276307564286,19.834165901701,1405936.61151178,0.0,1.0
2013-03-06,30.4,30.67,30.24,30.62,759600,19.8668416280629,20.0432905504174,19.7622793037047,20.0106148240555,1162330.70320456,0.0,1.0
2013-03-07,30.72,30.78,30.56,30.64,1181800,20.0759662767794,20.1151771484137,19.9714039524212,20.0236851146003,1808376.0203359,0.0,1.0
2013-03-08,31.15,31.2299,30.8718,31.04,412000,20.3569775234921,20.4091933342185,20.1751697820143,20.2850909254958,630437.400895575,0.0,1.0
2013-03-11,31.08,31.1,30.83,30.88,225100,20.3112315065854,20.3243017971302,20.1478528747757,20.1805286011376,344445.288693189,0.0,1.0
2013-03-12,30.84,31.19,30.73,31.14,164800,20.1543880200481,20.3831181045817,20.0825014220518,20.3504423782197,252174.960358229,0.0,1.0
2013-03-13,30.8,30.85,30.47,30.7,330600,20.1282474389585,20.1609231653204,19.9125876449697,20.0628959862346,505880.108582711,0.0,1.0
2013-03-14,31.35,31.42,31.13,31.13,459100,20.4876804289399,20.5334264458466,20.3439072329473,20.3439072329473,702509.249396015,0.0,1.0
2013-03-15,31.27,31.47,31.16,31.32,649900,20.4353992667608,20.5661021722086,20.3635126687645,20.4680749931227,994469.094276781,0.0,1.0
2013-03-18,30.39,30.83,30.29,30.35,653900,19.8603064827905,20.1478528747757,19.7949550300666,19.834165901701,1000589.84574179,0.0,1.0
2013-03-19,29.89,30.52,29.52,30.44,1380700,19.5335492191711,19.9452633713316,19.2917488440927,19.8929822091525,2112730.3869333,0.0,1.0
2013-03-20,30.25,30.52,30.12,30.47,512900,19.7688144489771,19.9452633713316,19.683857560436,19.9125876449697,784833.35660034,0.0,1.0
2013-03-21,29.88,30.19,29.62,29.75,498700,19.5270140738987,19.7296035773428,19.3571002968166,19.4420571853576,763104.68889957,0.0,1.0
2013-03-22,30.22,30.32,30.0,30.19,255300,19.7492090131599,19.8145604658838,19.6054358171674,19.7296035773428,390656.962253982,0.0,1.0
2013-03-25,28.81,30.01,28.6,30.01,947700,18.8277535297531,19.6119709624398,18.6905154790329,19.6119709624398,1450159.04084644,0.0,1.0
2013-03-26,28.5,28.76,28.3301,28.57,549100,18.625164026309,18.7950778033911,18.5141319081311,18.6709100432157,840226.157358641,0.0,1.0
2013-03-27,28.12,28.2,27.67,27.87,769800,18.3768285059582,18.4291096681373,18.0827469687007,18.2134498741485,1177938.61944032,0.0,1.0
2013-03-28,28.3,28.38,28.02,28.24,526100,18.4944611208612,18.5467422830403,18.3114770532343,18.4552502492269,805031.836434859,0.0,1.0
2013-04-01,27.92,28.36,27.8,28.17,588400,18.2461256005104,18.5336719924956,18.1677038572418,18.4095042323202,900362.540502322,0.0,1.0
2013-04-02,28.35,28.666,28.29,28.36,568800,18.5271368472232,18.7336474378307,18.4879259755888,18.5336719924956,870370.858323791,0.0,1.0
2013-04-03,28.11,28.55,28.06,28.5,421200,18.3702933606858,18.6578397526709,18.3376176343239,18.625164026309,644515.129265088,0.0,1.0
2013-04-04,28.3,28.36,27.88,28.09,309500,18.4944611208612,18.5336719924956,18.2199850194209,18.357223070141,473593.144604807,0.0,1.0
2013-04-05,28.28,28.29,27.79,27.93,432200,18.4813908303164,18.4879259755888,18.1611687119694,18.2526607457828,661347.195793854,0.0,1.0
2013-04-08,28.26,28.34,28.12,28.34,2111000,18.4683205397717,18.5206017019508,18.3768285059582,18.5206017019508,3230226.58565669,0.0,1.0
2013-04-09,28.79,28.97,28.43,28.59,654600,18.8146832392083,18.9323158541113,18.5794180094023,18.6839803337605,1001660.97724816,0.0,1.0
2013-04-10,29.66,29.9,29.482,29.5,726900,19.3832408779061,19.5400843644435,19.2669152920576,19.2786785535479,1112293.55997814,0.0,1.0
2013-04-11,29.71,29.99,29.59,29.66,1507700,19.4159166042681,19.598900671895,19.3374948609994,19.3832408779061,2307064.24594723,0.0,1.0
2013-04-12,29.81,29.81,29.4,29.53,341100,19.481268056992,19.481268056992,19.213327100824,19.2982839893651,521947.08117835,0.0,1.0
2013-04-15,28.99,29.51,28.97,29.45,633900,18.9453861446561,19.2852136988203,18.9323158541113,19.246002827186,969986.088416757,0.0,1.0
2013-04-16,29.54,29.6,29.29,29.6,214100,19.3048191346375,19.3440300062718,19.1414405028277,19.3440300062718,327613.222164423,0.0,1.0
2013-04-17,28.73,29.16,28.45,29.09,630400,18.775472367574,19.0564836142867,18.5924882999471,19.01073759738,964630.430884877,0.0,1.0
2013-04-18,28.74,28.97,28.53,28.97,506800,18.7820075128463,18.9323158541113,18.6447694621262,18.9323158541113,775499.210616208,0.0,1.0
2013-04-19,29.08,29.29,28.95,29.11,287600,19.0042024521076,19.1414405028277,18.9192455635665,19.0238078879247,440082.0303339,0.0,1.0
2013-04-22,29.7,29.77,29.32,29.42,1008400,19.4093814589957,19.4551274759024,19.1610459386449,19.2263973913688,1543041.44432791,0.0,1.0
2013-04-23,30.53,30.6,30.11,30.11,2160900,19.951798516604,19.9975445335107,19.6773224151636,19.6773224151636,3306582.96018264,0.0,1.0
2013-04-24,30.78,30.9,30.53,30.53,709700,20.1151771484137,20.1935988916824,19.951798516604,19.951798516604,1085974.32867862,0.0,1.0
2013-04-25,30.53,30.75,30.46,30.46,404400,19.951798516604,20.0955717125966,19.9060524996973,19.9060524996973,618807.973112064,0.0,1.0
2013-04-26,30.58,30.609,30.32,30.39,393700,19.9844742429659,20.0034261642559,19.8145604658838,19.8603064827905,602434.962943175,0.0,1.0
2013-04-29,31.32,31.44,30.91,30.91,600000,20.4680749931227,20.5464967363914,20.2001340369548,20.2001340369548,918112.719750838,0.0,1.0
2013-04-30,31.19,31.27,31.07,31.16,748200,20.3831181045817,20.4353992667608,20.304696361313,20.3635126687645,1144886.56152929,0.0,1.0
2013-05-01,30.93,31.28,30.85,31.19,280000,20.2132043274996,20.4419344120332,20.1609231653204,20.3831181045817,428452.60255039,0.0,1.0
2013-05-02,31.08,31.11,30.64,30.68,766100,20.3112315065854,20.3308369424026,20.0236851146003,20.0498256956898,1172276.92433519,0.0,1.0
2013-05-03,31.52,31.6,31.33,31.33,570600,20.5987778985705,20.6510590607496,20.4746101383951,20.4746101383951,873125.196483046,0.0,1.0
2013-05-06,31.37,31.41,31.11,31.31,1537700,20.5007507194847,20.5268913005742,20.3308369424026,20.4615398478503,2352969.88193477,0.0,1.0
2013-05-07,31.47,31.63,31.26,31.57,534400,20.5661021722086,20.6706644965668,20.4288641214884,20.6314536249325,817732.395724744,0.0,1.0
2013-05-08,32.04,32.07,31.73,31.8,4890600,20.9386054527347,20.9582108885519,20.7360159492907,20.7817619661974,7483536.77868909,0.0,1.0
2013-05-09,31.51,31.81,31.4,31.7,2409000,20.5922427532981,20.7882971114698,20.5203561553018,20.7164105134735,3686222.56979961,0.0,1.0
2013-05-10,31.4,31.41,31.04,31.3,748600,20.5203561553018,20.5268913005742,20.2850909254958,20.455004702578,1145498.6366758,0.0,1.0
2013-05-13,30.94,30.97,30.75,30.87,493300,20.2197394727719,20.2393449085891,20.0955717125966,20.1739934558652,754841.674421815,0.0,1.0
2013-05-14,30.89,30.94,30.72,30.73,346700,20.18706374641,20.2197394727719,20.0759662767794,20.0825014220518,530516.133229358,0.0,1.0
2013-05-15,31.19,31.23,30.76,30.87,730800,20.3831181045817,20.4092586856712,20.1021068578689,20.1739934558652,1118261.29265652,0.0,1.0
2013-05-16,30.85,31.08,30.77,31.02,473700,20.1609231653204,20.3112315065854,20.1086420031413,20.2720206349511,724849.992243287,0.0,1.0
2013-05-17,31.16,31.16,30.7301,30.87,291700,20.3635126687645,20.3635126687645,20.0825667735045,20.1739934558652,446355.800585532,0.0,1.0
2013-05-20,30.95,30.98,30.59,30.63,877200,20.2262746180443,20.2458800538615,19.9910093882383,20.0171499693279,1342280.79627573,0.0,1.0
2013-05-21,30.74,30.87,30.3501,30.58,294200,20.0890365673242,20.1739934558652,19.8342312531537,19.9844742429659,450181.270251159,0.0,1.0
2013-05-22,30.24,30.97,30.08,30.61,711800,19.7622793037047,20.2393449085891,19.6577169793465,20.0040796787831,1089187.72319774,0.0,1.0
2013-05-23,30.46,30.55,30.03,30.17,414500,19.9060524996973,19.9648688071488,19.6250412529845,19.716533286798,634262.870561202,0.0,1.0
2013-05-24,30.29,30.29,29.9,29.99,440400,19.7949550300666,19.7949550300666,19.5400843644435,19.598900671895,673894.736297116,0.0,1.0
2013-05-28,30.7,31.1901,30.63,31.18,227500,20.0628959862346,20.3831834560344,20.0171499693279,20.3765829593093,348117.739572192,0.0,1.0
2013-05-29,30.92,30.96,30.7445,30.84,338000,20.2066691822272,20.2328097633167,20.0919773826967,20.1543880200481,517203.498792971,0.0,1.0
2013-05-30,31.04,31.1897,30.8549,30.91,1271300,20.2850909254958,20.3829220502235,20.1641253865039,20.2001340369548,1945327.8343654,0.0,1.0
2013-05-31,30.21,30.67,30.21,30.59,466500,19.7426738678875,20.0432905504174,19.7426738678875,19.9910093882383,713832.639606277,0.0,1.0
2013-06-03,30.67,30.68,30.2,30.36,521800,20.0432905504174,20.0498256956898,19.7361387226151,19.8407010469734,798452.028609979,0.0,1.0
2013-06-04,30.51,30.88,30.35,30.8,317400,19.9387282260592,20.1805286011376,19.834165901701,20.1282474389585,485681.628748193,0.0,1.0
2013-06-05,30.29,30.59,30.29,30.55,410800,19.7949550300666,19.9910093882383,19.7949550300666,19.9648688071488,628601.175456075,0.0,1.0
2013-06-06,30.6,30.61,30.1,30.45,636600,19.9975445335107,20.0040796787831,19.6707872698913,19.8995173544249,974117.595655639,0.0,1.0
2013-06-07,30.57,30.67,30.15,30.4,845400,19.9779390976935,20.0432905504174,19.7034629962532,19.8668416280629,1293620.82212893,0.0,1.0
2013-06-10,30.38,30.52,30.23,30.52,947400,19.8537713375182,19.9452633713316,19.7557441584323,19.9452633713316,1449699.98448657,0.0,1.0
2013-06-11,29.93,30.05,29.66,29.73,400600,19.5596898002606,19.6381115435293,19.3832408779061,19.4289868948129,612993.25922031,0.0,1.0
2013-06-12,30.01,30.63,29.99,30.63,512300,19.6119709624398,20.0171499693279,19.598900671895,20.0171499693279,783915.243880588,0.0,1.0
2013-06-13,30.35,30.38,29.93,29.96,359000,19.834165901701,19.8537713375182,19.5596898002606,19.5792952360778,549337.44398425,0.0,1.0
2013-06-14,30.04,30.3264,29.88,30.15,677300,19.6315763982569,19.8187429588581,19.5270140738987,19.7034629962532,1036396.24181207,0.0,1.0
2013-06-17,30.35,30.57,30.15,30.53,264900,19.834165901701,19.9779390976935,19.7034629962532,19.951798516604,405346.765769994,0.0,1.0
2013-06-18,30.66,30.7299,30.58,30.61,273100,20.036755405145,20.082436070599,19.9844742429659,20.0040796787831,417894.306273257,0.0,1.0
2013-06-19,29.81,30.48,29.76,30.46,507500,19.481268056992,19.919122790242,19.44859233063,19.9060524996973,776570.342122582,0.0,1.0
2013-06-20,28.85,29.29,28.78,29.25,658400,18.8538941108426,19.1414405028277,18.8081480939359,19.1152999217382,1007475.69113992,0.0,1.0
2013-06-21,28.46,28.84,28.17,28.81,571400,18.5990234452194,18.8473589655702,18.4095042323202,18.8277535297531,874349.346776049,0.0,1.0
2013-06-24,27.86,28.05,27.499,27.56,293400,18.2069147288761,18.3310824890515,17.9709959845428,18.0108603707044,448957.119958159,0.0,1.0
2013-06-25,27.96,28.06,27.63,28.0,376500,18.2722661816,18.3376176343239,18.0566063876111,18.2984067626895,576115.73164365,0.0,1.0
2013-06-26,28.47,28.5699,28.33,28.49,359200,18.6055585904918,18.670844691763,18.5140665566784,18.6186288810366,549643.481557502,0.0,1.0
2013-06-27,28.0,28.1377,27.891,27.96,187900,18.6355699381262,18.7272170088577,18.5630243265814,18.6089476953575,282320.316334206,0.515923,1.0
2013-06-28,27.69,27.9,27.62,27.77,376500,18.4292475566684,18.5690143312043,18.3826586318231,18.4824920422059,565692.384778224,0.0,1.0
2013-07-01,28.23,28.47,28.19,28.24,179400,18.7886478340465,18.9483812906591,18.7620255912778,18.7953033947387,269549.040715043,0.0,1.0
2013-07-02,27.98,28.38,27.86,28.31,279300,18.6222588167418,18.8884812444294,18.5423920884356,18.8418923195841,419649.09181556,0.0,1.0
2013-07-03,27.9,27.9668,27.57,27.66,205100,18.5690143312043,18.6134734766282,18.3493808283621,18.4092808745918,308163.368175336,0.0,1.0
2013-07-05,28.12,28.19,27.87,28.16,241000,18.7154366664325,18.7620255912778,18.5490476491278,18.7420589092012,362103.226378624,0.0,1.0
2013-07-08,28.46,28.68,28.3598,28.49,205300,18.9417257299669,19.088148065195,18.8750370118311,18.9616924120434,308463.868778139,0.0,1.0
2013-07-09,28.43,28.64,28.24,28.64,368600,18.9217590478903,19.0615258224263,18.7953033947387,19.0615258224263,553822.610967472,0.0,1.0
2013-07-10,28.49,28.89,28.24,28.3,273900,18.9616924120434,19.227914839731,18.7953033947387,18.8352367588919,411535.575539856,0.0,1.0
2013-07-11,29.21,29.26,28.82,28.96,222500,19.440892781881,19.4741705853419,19.1813259148856,19.2745037645763,334306.920619268,0.0,1.0
2013-07-12,28.33,28.4,28.13,28.31,763100,18.8552034409684,18.9017923658137,18.7220922271247,18.8418923195841,1146560.04999804,0.0,1.0
2013-07-15,28.49,28.52,28.33,28.39,639400,18.9616924120434,18.98165909412,18.8552034409684,18.8951368051216,960700.427163869,0.0,1.0
2013-07-16,28.54,28.55,28.23,28.37,72600,18.9949702155044,19.0016257761966,18.7886478340465,18.8818256837372,109081.718817793,0.0,1.0
2013-07-17,28.46,28.58,28.3488,28.5501,84300,18.9417257299669,19.0215924582731,18.8677158950697,19.0016923318035,126661.004081817,0.0,1.0
2013-07-18,28.97,29.0,28.64,28.65,253500,19.2811593252685,19.301126007345,19.0615258224263,19.0681813831184,380884.514053863,0.0,1.0
2013-07-19,29.0,29.05,28.85,28.85,128300,19.301126007345,19.334403810806,19.2012925969622,19.2012925969622,192771.136698662,0.0,1.0
2013-07-22,29.26,29.29,29.0961,29.15,172400,19.4741705853419,19.4941372674185,19.3650859455969,19.4009594177278,259031.519616908,0.0,1.0
2013-07-23,29.75,29.85,29.65,29.83,203900,19.8002930592591,19.866848666181,19.7337374523372,19.8535375447966,306360.364558512,0.0,1.0
2013-07-24,30.15,30.1987,29.9,30.07,635700,20.0665154869466,20.0989280675176,19.9001264696419,20.0132710014091,955141.166011998,0.0,1.0
2013-07-25,30.9,30.92,30.31,30.33,559300,20.5656825388607,20.5789936602451,20.1730044580216,20.186315579406,840349.935740932,0.0,1.0
2013-07-26,31.14,31.15,30.74,30.94,418700,20.7254159954732,20.7320715561654,20.4591935677857,20.5923047816295,629098.011969835,0.0,1.0
2013-07-29,30.98,31.03,30.768,30.9,324500,20.6189270243982,20.6522048278592,20.4778291377238,20.5656825388607,487562.228049227,0.0,1.0
2013-07-30,31.12,31.226,31.02,31.18,221800,20.7121048740889,20.7826538174261,20.645549267167,20.752038238242,333255.168509455,0.0,1.0
2013-07-31,31.28,31.57,30.94,30.94,366900,20.8185938451639,21.0116051052373,20.5923047816295,20.5923047816295,551268.355843639,0.0,1.0
2013-08-01,31.67,31.7,31.34,31.41,368000,21.0781607121592,21.0981273942358,20.858527209317,20.9051161341623,552921.109159061,0.0,1.0
2013-08-02,31.9,31.92,31.52,31.57,257700,21.2312386080795,21.2445497294639,20.9783273017764,21.0116051052373,387195.026712745,0.0,1.0
2013-08-05,31.73,31.76,31.55,31.64,340400,21.1180940763123,21.1380607583889,20.9982939838529,21.0581940300826,511452.025972132,0.0,1.0
2013-08-06,31.67,31.7978,31.38,31.71,764600,21.0781607121592,21.1632187778054,20.8851494520857,21.104782954928,1148813.80451907,0.0,1.0
2013-08-07,32.02,32.06,31.68,31.68,216400,21.3111053363858,21.3377275791545,21.0848162728514,21.0848162728514,325141.652233752,0.0,1.0
2013-08-08,32.65,32.73,32.3699,32.41,552600,21.7304056599936,21.7836501455311,21.5439834050054,21.5706722033811,830283.165547003,0.0,1.0
2013-08-09,32.76,32.8376,32.58,32.66,545000,21.8036168276077,21.8552639785791,21.6838167351483,21.7370612206858,818864.142640456,0.0,1.0
2013-08-12,32.48,32.49,32.37,32.41,341000,21.6172611282264,21.6239166889186,21.5440499606124,21.5706722033811,512353.527780543,0.0,1.0
2013-08-13,32.65,32.69,32.2748,32.46,511500,21.7304056599936,21.7570279027624,21.4806890228227,21.603950006842,768530.291670814,0.0,1.0
2013-08-14,32.68,32.78,32.46,32.53,739600,21.7503723420702,21.8169279489921,21.603950006842,21.6505389316874,1111251.22916859,0.0,1.0
2013-08-15,32.64,32.71,31.97,32.36,807000,21.7237500993014,21.7703390241467,21.2778275329248,21.5373943999202,1212519.93231349,0.0,1.0
2013-08-16,33.0,33.07,32.848,32.88,295900,21.9633502842202,22.0099392090655,21.8621857616989,21.8834835559139,444590.641848277,0.0,1.0
2013-08-19,32.15,32.56,32.15,32.56,827700,21.3976276253842,21.6705056137639,21.3976276253842,21.6705056137639,1243621.74470368,0.0,1.0
2013-08-20,31.93,32.02,31.66,31.82,577800,21.2512052901561,21.3111053363858,21.071505151467,21.177994122542,868146.241500285,0.0,1.0
2013-08-21,31.67,31.99,31.53,31.65,831900,21.0781607121592,21.2911386543092,20.9849828624686,21.0648495907748,1249932.25736256,0.0,1.0
2013-08-22,32.35,32.39,32.16,32.21,252400,21.530738839228,21.5573610819967,21.4042831860764,21.4375609895373,379231.760738442,0.0,1.0
2013-08-23,32.63,32.6699,32.4,32.49,641900,21.7170945386092,21.7436502257711,21.5640166426889,21.6239166889186,964456.684698918,0.0,1.0
2013-08-26,32.2,32.37,32.19,32.36,625900,21.4309054288452,21.5440499606124,21.424249868153,21.5373943999202,940416.636474607,0.0,1.0
2013-08-27,31.06,31.5799,31.03,31.37,485700,20.6721715099357,21.0181941103226,20.6522048278592,20.8784938913936,729765.71390912,0.0,1.0
2013-08-28,31.06,31.25,30.73,30.8,286400,20.6721715099357,20.7986271630873,20.4525380070935,20.4991269319388,430316.863215096,0.0,1.0
2013-08-29,30.98,31.14,30.91,30.93,254500,20.6189270243982,20.7254159954732,20.5723380995529,20.5856492209373,382387.017067884,0.0,1.0
2013-08-30,30.48,30.78,30.381,30.76,269200,20.2861489897888,20.4858158105545,20.2202589389362,20.4725046891701,404473.811373966,0.0,1.0
2013-09-03,31.01,31.18,30.83,31.05,568200,20.6388937064748,20.752038238242,20.5190936140154,20.6655159492435,853722.212565702,0.0,1.0
2013-09-04,31.27,31.34,30.77,30.77,849400,20.8119382844717,20.858527209317,20.4791602498623,20.4791602498623,1276226.0601079,0.0,1.0
2013-09-05,31.28,31.33,30.97,31.07,157400,20.8185938451639,20.8518716486248,20.612271463706,20.6788270706279,236493.97440662,0.0,1.0
2013-09-06,31.68,31.76,31.31,31.58,636100,21.0848162728514,21.1380607583889,20.8385605272404,21.0182606659295,955742.167217604,0.0,1.0
2013-09-09,31.98,32.06,31.67,31.67,873900,21.284483093617,21.3377275791545,21.0781607121592,21.0781607121592,1313037.38395137,0.0,1.0
2013-09-10,32.48,32.52,32.34,32.41,436500,21.6172611282264,21.6438833709952,21.5240832785358,21.5706722033811,655842.565619376,0.0,1.0
2013-09-11,33.07,33.07,32.68,32.77,554400,22.0099392090655,22.0099392090655,21.7503723420702,21.8102723882999,832987.670972237,0.0,1.0
2013-09-12,33.13,33.27,33.02,33.02,697200,22.0498725732186,22.1430504229093,21.9766614056046,21.9766614056046,1047545.10137418,0.0,1.0
2013-09-13,33.18,33.22,32.88,33.07,1322400,22.0831503766796,22.1097726194483,21.8834835559139,22.0099392090655,1986909.98573897,0.0,1.0
2013-09-16,33.4,33.58,33.35,33.52,769600,22.2295727119077,22.3493728043671,22.1962949084468,22.309439440214,1156326.31958917,0.0,1.0
2013-09-17,33.5,33.54,33.39,33.4,218400,22.2961283188296,22.3227505615983,22.2229171512155,22.2295727119077,328146.65826179,0.0,1.0
2013-09-18,34.8,34.865,33.47,33.62,981800,23.161351208814,23.2046123533132,22.276161636753,22.3759950471358,1475157.45916404,0.0,1.0
2013-09-19,34.5,34.62,34.29,34.62,881000,22.9616843880484,23.0415511163546,22.8219176135124,23.0415511163546,1323705.1553509,0.0,1.0
2013-09-20,34.36,34.58,34.33,34.47,296100,22.8685065383578,23.0149288735859,22.8485398562812,22.9417177059718,444891.14245108,0.0,1.0
2013-09-23,34.27,34.38,34.05,34.3,283300,22.8086064921281,22.8818176597421,22.6621841568999,22.8285731742046,425659.103871635,0.0,1.0
2013-09-24,34.36,34.58,34.31,34.45,434000,22.8685065383578,23.0149288735859,22.8352287348968,22.9284065845874,652086.308084326,0.0,1.0
2013-09-25,34.75,34.8894,34.56,34.63,469800,23.1280734053531,23.2208519214022,23.0016177522015,23.0482066770468,705875.915986213,0.0,1.0
2013-09-26,34.9,34.93,34.7,34.75,612100,23.2279068157359,23.2478734978125,23.0947956018921,23.1280734053531,919682.094881144,0.0,1.0
2013-09-27,34.76,34.8435,34.66,34.73,305500,23.1347289660453,23.190302897825,23.0681733591234,23.1147622839687,459014.670782861,0.0,1.0
2013-09-30,34.75,34.81,34.36,34.4,535600,23.1280734053531,23.1680067695062,22.8685065383578,22.8951287811265,804740.614308676,0.0,1.0
2013-10-01,35.31,35.35,34.95,35.05,1436000,23.5007848041156,23.5274070468844,23.2611846191968,23.3277402261187,2157594.32813155,0.0,1.0
2013-10-02,35.59,35.61,35.31,35.48,501300,23.6871405034969,23.7004516248812,23.5007848041156,23.6139293358828,753204.760927817,0.0,1.0
2013-10-03,35.36,35.49,35.28,35.39,647400,23.5340626075765,23.620584896575,23.480818122039,23.5540292896531,972720.451276023,0.0,1.0
2013-10-04,35.92,35.98,35.66,35.73,580000,23.9067740063391,23.9467073704922,23.7337294283422,23.7803183531875,871451.748131127,0.0,1.0
2013-10-07,35.64,35.828,35.48,35.54,268900,23.7204183069578,23.8455428479709,23.6139293358828,23.6538627000359,404023.060469759,0.0,1.0
2013-10-08,35.31,35.66,35.25,35.59,647900,23.5007848041156,23.7337294283422,23.4608514399625,23.6871405034969,973471.702783031,0.0,1.0
2013-10-09,35.86,35.98,35.62,35.71,943600,23.8668406421859,23.9467073704922,23.7071071855734,23.7670072318031,1417761.84402851,0.0,1.0
2013-10-10,36.81,36.9,36.41,36.49,1565100,24.4991189079438,24.5590189541735,24.2328964802563,24.2861409657938,2351567.46724143,0.0,1.0
2013-10-11,36.8,36.8,36.63,36.67,825300,24.4924633472516,24.4924633472516,24.3793188154844,24.4059410582532,1240015.73747003,0.0,1.0
2013-10-14,37.04,37.11,36.66,36.71,540000,24.6521968038641,24.6987857287094,24.399285497561,24.4325633010219,811351.627570361,0.0,1.0
2013-10-15,37.05,37.17,36.96,36.98,972500,24.6588523645563,24.7387190928626,24.5989523183266,24.612263439711,1461184.18113366,0.0,1.0
2013-10-16,37.72,37.8,37.53,37.61,867100,25.1047749309329,25.1580194164704,24.9783192777813,25.0315637633188,1302820.36345604,0.0,1.0
2013-10-17,38.31,38.3899,37.85,37.89,794100,25.497453011772,25.5506309417026,25.1912972199313,25.2179194627001,1193137.64343264,0.0,1.0
2013-10-18,38.57,38.61,38.41,38.45,870400,25.6704975897689,25.6971198325376,25.5640086186939,25.5906308614626,1307778.6234023,0.0,1.0
2013-10-21,38.65,38.75,38.58,38.64,581800,25.7237420753064,25.7902976822283,25.6771531504611,25.7170865146142,874156.253556362,0.0,1.0
2013-10-22,38.82,38.959,38.69,38.7,448600,25.8368866070736,25.929398900695,25.7503643180751,25.7570198787673,674022.852089006,0.0,1.0
2013-10-23,38.03,38.24,37.92,38.19,679900,25.3110973123907,25.4508640869267,25.2378861447767,25.4175862834657,1021551.79923165,0.0,1.0
2013-10-24,38.37,38.61,38.35,38.5,732400,25.5373863759251,25.6971198325376,25.5240752545407,25.6239086649236,1100433.20746765,0.0,1.0
2013-10-25,38.04,38.19,37.9499,38.19,379200,25.3177528730829,25.4175862834657,25.2577862712463,25.4175862834657,569749.142916076,0.0,1.0
2013-10-28,37.69,37.76,37.4,37.71,915400,25.0848082488563,25.1313971737017,24.8917969887829,25.0981193702407,1375391.25903317,0.0,1.0
2013-10-29,38.02,38.12,37.92,38.08,404200,25.3044417516985,25.3709973586204,25.2378861447767,25.3443751158517,607311.718266556,0.0,1.0
2013-10-30,37.53,37.87,37.4101,37.83,789900,24.9783192777813,25.2046083413157,24.898519105082,25.177986098547,1186827.13077376,0.0,1.0
2013-10-31,37.71,37.9199,37.52,37.88,374900,25.0981193702407,25.2378195891697,24.9716637170891,25.2112639020079,563288.379955793,0.0,1.0
2013-11-01,37.46,37.62,37.16,37.49,706200,24.931730352936,25.038219324011,24.7320635321704,24.9516970350126,1061067.62850035,0.0,1.0
2013-11-04,37.65,37.66,37.434,37.55,388400,25.0581860060876,25.0648415667798,24.9144258951363,24.9916303991657,583572.170645052,0.0,1.0
2013-11-05,37.03,37.08,36.69,36.96,686000,24.6455412431719,24.6788190466329,24.4192521796375,24.5989523183266,1030717.06761716,0.0,1.0
2013-11-06,37.45,37.6,37.24,37.43,353200,24.9250747922438,25.0249082026266,24.7853080177079,24.9117636708595,530684.064551577,0.0,1.0
2013-11-07,36.42,37.36,36.33,37.29,850100,24.2395520409485,24.8651747460141,24.1796519947188,24.8185858211688,1277277.81221771,0.0,1.0
2013-11-08,36.83,36.84,36.4801,36.53,319800,24.5124300293282,24.5190855900204,24.2795519607085,24.3127632085625,480500.463883335,0.0,1.0
2013-11-11,37.12,37.18,37.0001,37.08,309200,24.7054412894016,24.7453746535548,24.6256411167023,24.6788190466329,464573.931934733,0.0,1.0
2013-11-12,36.88,37.07,36.73,36.86,349600,24.5457078327891,24.6721634859407,24.4458744224063,24.5323967114047,525275.053701108,0.0,1.0
2013-11-13,37.08,37.08,36.5,36.5,201300,24.6788190466329,24.6788190466329,24.292796526486,24.292796526486,302453.856722062,0.0,1.0
2013-11-14,36.87,36.96,36.4601,36.58,683400,24.5390522720969,24.5989523183266,24.2662408393241,24.3460410120235,1026810.55978071,0.0,1.0
2013-11-15,36.87,36.97,36.7,36.95,562200,24.5390522720969,24.6056078790188,24.4259077403297,24.5922967576344,844707.194481588,0.0,1.0
2013-11-18,36.99,37.4,36.96,37.38,550900,24.6189190004032,24.8917969887829,24.5989523183266,24.8784858673985,827728.910423169,0.0,1.0
2013-11-19,36.64,36.95,36.519,36.78,471400,24.3859743761766,24.5922967576344,24.3054420918011,24.4791522258672,708279.920808645,0.0,1.0
2013-11-20,35.87,36.597,35.721,36.41,627600,23.8734962028781,24.3573554652002,23.7743283485645,24.2328964802563,942970.891598443,0.0,1.0
2013-11-21,36.5,36.51,36.26,36.35,201100,24.292796526486,24.2994520871782,24.1330630698735,24.1929631161032,302153.356119258,0.0,1.0
2013-11-22,37.04,37.07,36.84,36.93,382500,24.6521968038641,24.6721634859407,24.5190855900204,24.5789856362501,574707.402862339,0.0,1.0
2013-11-25,36.84,36.98,36.758,36.9,306500,24.5190855900204,24.612263439711,24.4645099923444,24.5590189541735,460517.17379688,0.0,1.0
2013-11-26,37.16,37.2698,36.97,37.0,741900,24.7320635321704,24.8051415885706,24.6056078790188,24.6255745610954,1114706.98610083,0.0,1.0
2013-11-27,37.57,37.7,37.51,37.59,349800,25.0049415205501,25.0914638095485,24.965008156397,25.0182526419345,525575.554303911,0.0,1.0
2013-11-29,37.65,38.06,37.65,38.03,448400,25.0581860060876,25.3310639944673,25.0581860060876,25.3110973123907,673722.351486203,0.0,1.0
2013-12-02,37.16,37.4199,37.13,37.37,374900,24.7320635321704,24.9050415545603,24.7120968500938,24.8718303067063,563288.379955792,0.0,1.0
2013-12-03,36.84,37.15,36.75,36.94,393900,24.5190855900204,24.7254079714782,24.4591855437907,24.5856411969422,591835.937222157,0.0,1.0
2013-12-04,36.68,36.7,36.338,36.42,414500,24.4125966189454,24.4259077403297,24.1849764432725,24.2395520409485,622787.499310952,0.0,1.0
2013-12-05,36.17,36.66,36.08,36.57,682500,24.0731630236438,24.399285497561,24.0132629774141,24.3393854513313,1025458.30706809,0.0,1.0
2013-12-06,36.46,36.46,35.95,36.17,501900,24.2661742837172,24.2661742837172,23.9267406884156,24.0731630236438,754106.26273623,0.0,1.0
2013-12-09,36.77,36.82,36.63,36.69,414000,24.472496665175,24.505774468636,24.3793188154844,24.4192521796375,622036.247803945,0.0,1.0
2013-12-10,36.8,36.93,36.71,36.74,223100,24.4924633472516,24.5789856362501,24.4325633010219,24.4525299830985,335208.422427681,0.0,1.0
2013-12-11,36.41,36.89,36.34,36.86,380200,24.2328964802563,24.5523633934813,24.186307555411,24.5323967114047,571251.645930094,0.0,1.0
2013-12-12,36.04,36.25,35.9,36.08,286400,23.9866407346453,24.1264075091813,23.8934628849547,24.0132629774141,430316.863215096,0.0,1.0
2013-12-13,36.14,36.31,35.99,36.31,327100,24.0531963415672,24.1663408733344,23.9533629311844,24.1663408733344,491468.735885676,0.0,1.0
2013-12-16,36.78,36.95,36.679,36.82,3586800,24.4791522258672,24.5922967576344,24.4119310628761,24.505774468636,5389177.81068403,0.0,1.0
2013-12-17,36.52,36.66,36.4,36.66,486800,24.3061076478703,24.399285497561,24.2262409195641,24.399285497561,731418.467224542,0.0,1.0
2013-12-18,36.72,36.75,35.95,36.32,694300,24.8248513660044,24.8451331073165,24.3042866723273,24.5544281485098,1026982.82556136,0.579414,1.0
2013-12-19,36.93,37.01,36.67,36.71,368600,24.9668235551891,25.020908198688,24.7910484638176,24.8180907855671,545219.457729968,0.0,1.0
2013-12-20,37.0,37.16,36.91,36.92,515700,25.0141476182507,25.1223169052485,24.9533023943144,24.9600629747517,762804.325424157,0.0,1.0
2013-12-23,37.46,37.5,37.25,37.33,455500,25.3251343183695,25.3521766401189,25.1831621291848,25.2372467726837,673758.71675529,0.0,1.0
2013-12-24,37.83,37.88,37.56,37.66,140300,25.575275794552,25.6090786967388,25.3927401227431,25.4603459271168,207526.559738238,0.0,1.0
2013-12-26,38.21,38.33,37.92,38.03,323200,25.8321778511718,25.9133048164202,25.6361210184883,25.7104874032993,478065.460494644,0.0,1.0
2013-12-27,38.25,38.35,38.06,38.27,495800,25.8592201729213,25.9268259772949,25.7307691446114,25.872741333796,733368.983023652,0.0,1.0
2013-12-30,38.46,38.52,38.3,38.32,524300,26.001192362106,26.0417558447302,25.8930230751081,25.9065442359829,775525.126662566,0.0,1.0
2013-12-31,38.57,38.84,38.42,38.49,443400,26.075558746917,26.2580944187258,25.9741500403565,26.0214741034181,655860.845245436,0.0,1.0
2014-01-02,37.48,37.839,37.26,37.62,1006300,25.3386554792442,25.5813603169456,25.1899227096222,25.4333036053673,1488481.66118738,0.0,1.0
2014-01-03,37.34,37.48,37.23,37.48,421500,25.2440073531211,25.3386554792442,25.1696409683101,25.3386554792442,623467.176975533,0.0,1.0
2014-01-06,37.87,38.0188,37.81,37.83,919600,25.6023181163014,25.7029155532094,25.5617546336772,25.575275794552,1360238.23474899,0.0,1.0
2014-01-07,38.97,39.08,38.67,38.7,786100,26.3459819644116,26.4203483492226,26.1431645512906,26.1634462926027,1162769.98296671,0.0,1.0
2014-01-08,39.37,39.42,39.12,39.18,870000,26.6164051819062,26.650208084093,26.4473906709721,26.4879541535962,1286871.75318793,0.0,1.0
2014-01-09,39.4,39.63,39.04,39.63,993800,26.6366869232183,26.7921802732777,26.3933060274731,26.7921802732777,1469992.12450364,0.0,1.0
2014-01-10,39.92,39.96,39.52,39.54,1832300,26.9882371059613,27.0152794277107,26.7178138884667,26.7313350493414,2710270.24524856,0.0,1.0
2014-01-13,39.72,40.1098,39.63,39.97,1117000,26.853025497214,27.1165529226624,26.7921802732777,27.0220400081481,1652224.99805853,0.0,1.0
2014-01-14,40.25,40.29,39.79,39.92,392100,27.2113362603943,27.2383785821438,26.9003495602755,26.9882371059613,579979.786695389,0.0,1.0
2014-01-15,40.86,40.86,40.22,40.25,1092900,27.6237316670736,27.6237316670736,27.1910545190822,27.2113362603943,1616577.17133229,0.0,1.0
2014-01-16,40.48,40.62,40.23,40.62,1030500,27.3668296104537,27.4614777365768,27.1978150995196,27.4614777365768,1524277.40420709,0.0,1.0
2014-01-17,40.03,40.3,39.8,40.28,1212800,27.0626034907723,27.2451391625811,26.9071101407129,27.2316180017064,1793928.80720267,0.0,1.0
2014-01-21,39.91,40.1,39.6932,40.08,921300,26.9814765255239,27.1099275538338,26.8349071416418,27.0964063929591,1362752.81173798,0.0,1.0
2014-01-22,39.53,39.64,39.33,39.57,890700,26.724574468904,26.798940853715,26.5893628601567,26.7516167906535,1317490.4259362,0.0,1.0
2014-01-23,39.76,39.9,39.61,39.9,915200,26.8800678189634,26.9747159450865,26.7786591124029,26.9747159450865,1353729.91783632,0.0,1.0
2014-01-24,38.03,38.78,38.02,38.71,781500,25.7104874032993,26.2175309361016,25.7037268228619,26.1702068730401,1155965.83346709,0.0,1.0
2014-01-27,37.72,38.12,37.5717,38.01,971200,25.5009094097409,25.7713326272356,25.4006500018548,25.6969662424245,1436563.04217945,0.0,1.0
2014-01-28,38.49,38.58,38.21,38.24,1386400,26.0214741034181,26.0823193273543,25.8321778511718,25.8524595924839,2050711.49266638,0.0,1.0
2014-01-29,38.06,38.42,37.84,37.88,1198300,25.7307691446114,25.9741500403565,25.5820363749893,25.6090786967388,1772480.94464954,0.0,1.0
2014-01-30,38.57,38.67,38.16,38.42,943100,26.075558746917,26.1431645512906,25.798374948985,25.9741500403565,1394998.56371441,0.0,1.0
2014-01-31,37.88,38.13,37.5701,37.61,480000,25.6090786967388,25.7780932076729,25.3995683089848,25.4265430249299,709998.208655411,0.0,1.0
2014-02-03,36.89,37.76,36.86,37.7,1199700,24.9397812334397,25.5279517314904,24.9194994921276,25.4873882488662,1774551.77275812,0.0,1.0
2014-02-04,37.52,37.6799,37.34,37.53,758900,25.3656978009937,25.4737994821871,25.2440073531211,25.372458381431,1122536.7511429,0.0,1.0
2014-02-05,37.62,37.75,37.39,37.49,683200,25.4333036053673,25.521191151053,25.2778102553079,25.3454160596816,1010564.1169862,0.0,1.0
2014-02-06,38.62,38.675,38.13,38.13,994000,26.1093616491038,26.1465448415093,25.7780932076729,25.7780932076729,1470287.95709058,0.0,1.0
2014-02-07,39.35,39.43,38.77,38.84,1046200,26.6028840210315,26.6569686645304,26.2107703556643,26.2580944187258,1547500.26228185,0.0,1.0
2014-02-10,38.84,38.859,38.64,38.81,711600,26.2580944187258,26.2709395215568,26.1228828099785,26.2378126774137,1052572.34433165,0.0,1.0
2014-02-11,39.39,39.49,38.89,38.91,747900,26.6299263427809,26.6975321471546,26.2918973209127,26.3054184817874,1106265.95886121,0.0,1.0
2014-02-12,39.14,39.1699,38.9658,39.02,574800,26.4609118318468,26.4811259673545,26.3431425206279,26.3797848665984,850222.854864855,0.0,1.0
2014-02-13,39.46,39.51,38.74,38.78,943200,26.6772504058425,26.7110533080293,26.1904886143522,26.2175309361016,1395146.48000788,0.0,1.0
2014-02-14,39.58,39.66,39.46,39.54,811200,26.7583773710908,26.8124620145898,26.6772504058425,26.7313350493414,1199896.97262765,0.0,1.0
2014-02-18,39.44,39.529,39.33,39.48,435700,26.6637292449677,26.7238984108603,26.5893628601567,26.6907715667172,644471.290648257,0.0,1.0
2014-02-19,39.11,39.67,39.1,39.33,676800,26.4406300905347,26.8192225950271,26.4338695100973,26.5893628601567,1001097.47420413,0.0,1.0
2014-02-20,39.39,39.43,39.05,39.15,616100,26.6299263427809,26.6569686645304,26.4000666079105,26.4676724122842,911312.284067915,0.0,1.0
2014-02-21,39.32,39.52,39.278,39.39,601800,26.5826022797194,26.7178138884667,26.5542078418824,26.6299263427809,890160.254101721,0.0,1.0
2014-02-24,39.83,40.02,39.67,39.68,884200,26.927391882025,27.0558429103349,26.8192225950271,26.8259831754645,1307875.86686065,0.0,1.0
2014-02-25,40.1,40.24,39.88,40.1,761300,27.1099275538338,27.2045756799569,26.9611947842118,27.1099275538338,1126086.74218618,0.0,1.0
2014-02-26,39.85,40.04,39.72,39.93,354900,26.9409130428997,27.0693640712096,26.853025497214,26.9949976863986,524954.925524595,0.0,1.0
2014-02-27,39.95,39.96,39.46,39.54,1434600,27.0085188472734,27.0152794277107,26.6772504058425,26.7313350493414,2122007.14611886,0.0,1.0
2014-02-28,39.69,40.0,39.52,39.7,1602200,26.8327437559019,27.0423217494602,26.7178138884667,26.8395043363392,2369914.85397437,0.0,1.0
2014-03-03,38.84,39.21,38.66,38.94,2905300,26.2580944187258,26.5082358949083,26.1364039708533,26.3257002230995,4297412.07418035,0.0,1.0
2014-03-04,39.82,39.88,39.51,39.54,2393200,26.9206313015876,26.9611947842118,26.7110533080293,26.7313350493414,3539932.73532111,0.0,1.0
2014-03-05,40.16,40.28,39.94,40.03,2665900,27.150491036458,27.2316180017064,27.001758266836,27.0626034907723,3943300.46761346,0.0,1.0
2014-03-06,40.91,40.98,40.75,40.85,2723800,27.6575345692604,27.704858632322,27.5493652822626,27.6169710866362,4028944.00153252,0.0,1.0
2014-03-07,40.49,40.73,40.2301,40.73,846600,27.3735901908911,27.5358441213878,27.197882705324,27.5358441213878,1252259.34051598,0.0,1.0
2014-03-10,40.57,40.62,40.14,40.5,389400,27.42767483439,27.4614777365768,27.1369698755833,27.3803507713284,575986.046771702,0.0,1.0
2014-03-11,40.21,40.6399,40.14,40.42,298700,27.1842939386448,27.4749312916472,27.1369698755833,27.3262661278295,441825.968594525,0.0,1.0
2014-03-12,40.17,40.17,39.7,39.94,607700,27.1572516168954,27.1572516168954,26.8395043363392,27.001758266836,898887.315416444,0.0,1.0
2014-03-13,39.14,40.23,38.97,40.18,464900,26.4609118318468,27.1978150995196,26.3459819644116,27.1640121973328,687662.84834146,0.0,1.0
2014-03-14,38.98,39.139,38.59,38.74,531800,26.3527425448489,26.4602357738031,26.0890799077917,26.1904886143522,786618.848672809,0.0,1.0
2014-03-17,39.65,39.76,39.3309,39.36,587200,26.8057014341524,26.8800678189634,26.5899713123961,26.6096446014688,868564.47525512,0.0,1.0
2014-03-18,40.1,40.16,39.76,39.86,231500,27.1099275538338,27.150491036458,26.8800678189634,26.9476736233371,342426.219382767,0.0,1.0
2014-03-19,39.38,40.4,39.21,40.1,888200,26.6231657623436,27.3127449669548,26.5082358949083,27.1099275538338,1313792.51859945,0.0,1.0
2014-03-20,39.63,39.69,39.22,39.27,1298600,26.7921802732777,26.8327437559019,26.5149964753457,26.5487993775325,1920840.98699983,0.0,1.0
2014-03-21,39.12,39.764,39.07,39.59,1171300,26.4473906709721,26.8827720511384,26.4135877687852,26.7651379515282,1732543.54541267,0.0,1.0
2014-03-24,39.3,39.4,38.74,39.22,531900,26.5690811188446,26.6366869232183,26.1904886143522,26.5149964753457,786766.764966278,0.0,1.0
2014-03-25,39.5,39.59,39.08,39.26,927400,26.7042927275919,26.7651379515282,26.4203483492226,26.5420387970952,1371775.70563964,0.0,1.0
2014-03-26,39.72,40.01,39.68,39.95,646600,26.853025497214,27.0490823298975,26.8259831754645,27.0085188472734,956426.753576226,0.0,1.0
2014-03-27,39.92,40.0,39.71,39.75,431900,26.9882371059613,27.0423217494602,26.8462649167766,26.8733072385261,638850.471496399,0.0,1.0
2014-03-28,40.44,40.602,40.33,40.38,680000,27.3397872887042,27.4493086917896,27.2654209038932,27.2992238060801,1005830.79559517,0.0,1.0
2014-03-31,40.8,41.129,40.66,41.04,677900,27.5831681844494,27.8055912808387,27.4885200583263,27.7454221149461,1002724.5534323,0.0,1.0
2014-04-01,41.44,41.51,41.26,41.48,2351600,28.0158453324407,28.0631693955023,27.8941548845682,28.0428876541902,3478399.55723764,0.0,1.0
2014-04-02,41.31,41.31,41.01,41.09,1199900,27.927957786755,27.927957786755,27.725140373634,27.779225017133,1774847.60534506,0.0,1.0
2014-04-03,41.74,41.85,41.5,41.65,1100200,28.2186627455617,28.2930291303727,28.0564088150649,28.1578175216254,1627375.06075559,0.0,1.0
2014-04-04,41.51,41.95,41.5,41.77,2800000,28.0631693955023,28.3606349347464,28.0564088150649,28.2389444868738,4141656.21715657,0.0,1.0
2014-04-07,41.69,41.9796,41.55,41.77,2098800,28.1848598433749,28.380646252841,28.0902117172518,28.2389444868738,3104467.16734578,0.0,1.0
2014-04-08,41.45,41.5904,41.21,41.31,552100,28.0226059128781,28.1175244622187,27.8603519823814,27.927957786755,816645.856247194,0.0,1.0
2014-04-09,41.89,41.89,41.44,41.79,1011700,28.3200714521222,28.3200714521222,28.0158453324407,28.2524656477485,1496469.14103475,0.0,1.0
2014-04-10,40.77,41.4,40.75,41.35,7734100,27.5628864431373,27.9888030106913,27.5493652822626,27.9550001085045,11439994.0532538,0.0,1.0
2014-04-11,40.41,40.8,40.2,40.28,744200,27.3195055473921,27.5831681844494,27.1775333582075,27.2316180017064,1100793.05600283,0.0,1.0
2014-04-14,40.56,40.64,40.21,40.42,467600,27.4209142539526,27.4749988974515,27.1842939386448,27.3262661278295,691656.588265147,0.0,1.0
2014-04-15,40.6,40.8,39.97,40.67,994500,27.4479565757021,27.5831681844494,27.0220400081481,27.4952806387636,1471027.53855793,0.0,1.0
2014-04-16,41.2,41.22,40.6901,40.87,2640100,27.853591401944,27.8671125628187,27.5088694054427,27.6304922475109,3905138.06389823,0.0,1.0
2014-04-17,41.19,41.38,41.01,41.1,636500,27.8468308215066,27.9752818498166,27.725140373634,27.7859855975703,941487.20793577,0.0,1.0
2014-04-21,41.26,41.3999,41.15,41.21,264700,27.8941548845682,27.9887354048869,27.8197884997572,27.8603519823814,391534.428814765,0.0,1.0
2014-04-22,41.64,41.668,41.4701,41.6,1942500,28.151056941188,28.1699865664127,28.0361946795572,28.1240146194386,2873274.00065237,0.0,1.0
2014-04-23,41.71,41.74,41.52,41.68,592000,28.1983810042496,28.2186627455617,28.0699299759397,28.1780992629375,875664.457341674,0.0,1.0
2014-04-24,41.68,41.82,41.24,41.65,495000,28.1780992629375,28.2727473890606,27.8806337236934,28.1578175216254,732185.652675893,0.0,1.0
2014-04-25,41.32,41.48,41.06,41.46,2004100,27.9347183671924,28.0428876541902,27.7589432758209,28.0293664933155,2964390.43742981,0.0,1.0
2014-04-28,41.3,41.37,40.934,41.11,828600,27.9211972063176,27.9685212693792,27.6737599623101,27.7927461780077,1225634.40769141,0.0,1.0
2014-04-29,41.7,41.9,41.6725,41.72,946900,28.1916204238122,28.3268320325595,28.1730288276095,28.205141584687,1400619.38286627,0.0,1.0
2014-04-30,41.97,42.03,41.63,41.63,1461600,28.3741560956211,28.4147195782453,28.1442963607507,28.1442963607507,2161944.54535573,0.0,1.0
2014-05-01,42.06,42.13,41.85,42.06,818600,28.4350013195574,28.4823253826189,28.2930291303727,28.4350013195574,1210842.77834442,0.0,1.0
2014-05-02,41.96,42.06,41.8,41.86,612600,28.3673955151837,28.4350013195574,28.2592262281859,28.2997897108101,906135.21379647,0.0,1.0
2014-05-05,41.98,42.04,41.49,41.65,297800,28.3809166760585,28.4214801586826,28.0496482346276,28.1578175216254,440494.721953294,0.0,1.0
2014-05-06,42.13,42.246,41.92,42.05,1786400,28.4823253826189,28.5607481156924,28.3403531934343,28.42824073912,2642376.66654589,0.0,1.0
2014-05-07,42.08,42.26,41.874,42.15,670900,28.4485224804321,28.5702129283047,28.3092545234224,28.4958465434937,992370.412889408,0.0,1.0
2014-05-08,42.3,42.5753,42.23,42.23,1412900,28.5972552500541,28.7833740294948,28.5499311869926,28.5499311869926,2089909.3104359,0.0,1.0
2014-05-09,41.88,42.02,41.62,41.92,450200,28.3133108716848,28.4079589978079,28.1375357803133,28.3403531934343,665919.153201388,0.0,1.0
2014-05-12,42.19,42.23,42.04,42.12,510500,28.5228888652431,28.5499311869926,28.4214801586826,28.4755648021816,755112.678163725,0.0,1.0
2014-05-13,42.06,42.15,41.97,42.14,564300,28.4350013195574,28.4958465434937,28.3741560956211,28.4890859630563,834691.644050518,0.0,1.0
2014-05-14,42.17,42.29,42.1,42.26,1607300,28.5093677043684,28.5904946696168,28.4620436413068,28.5702129283047,2377458.58494134,0.0,1.0
2014-05-15,41.26,41.48,40.93,41.47,2996900,27.8941548845682,28.0428876541902,27.6710557301351,28.0361270737528,4432903.39899875,0.0,1.0
2014-05-16,41.71,41.73,41.44,41.52,843100,28.1983810042496,28.2119021651243,28.0158453324407,28.0699299759397,1247082.27024454,0.0,1.0
2014-05-19,41.48,41.5196,41.29,41.33,364300,28.0428876541902,28.0696595527222,27.9144366258803,27.9414789476297,538859.057110763,0.0,1.0
2014-05-20,41.39,41.6,41.21,41.57,833600,27.9820424302539,28.1240146194386,27.8603519823814,28.1037328781265,1233030.2223649,0.0,1.0
2014-05-21,41.79,41.84,41.6151,41.64,425300,28.2524656477485,28.2862685499354,28.134223095899,28.151056941188,629087.996127389,0.0,1.0
2014-05-22,41.66,41.68,41.49,41.54,306300,28.1645781020628,28.1780992629375,28.0496482346276,28.0834511368144,453067.606898234,0.0,1.0
2014-05-23,41.76,41.8342,41.52,41.55,334400,28.2321839064364,28.2823474132817,28.0699299759397,28.0902117172518,494632.08536327,0.0,1.0
2014-05-27,42.38,42.48,42.225,42.4,726100,28.6513398935531,28.7189456979267,28.5465508967739,28.6648610544278,1074020.20688478,0.0,1.0
2014-05-28,42.41,42.51,42.26,42.36,407400,28.6716216348652,28.7392274392388,28.5702129283047,28.6378187326783,602610.979596279,0.0,1.0
2014-05-29,42.44,42.45,42.23,42.35,450100,28.6919033761773,28.6986639566146,28.5499311869926,28.631058152241,665771.236907917,0.0,1.0
2014-05-30,42.8,42.82,42.59,42.59,441200,28.9352842719224,28.9488054327971,28.7933120827377,28.7933120827377,652606.686789099,0.0,1.0
2014-06-02,42.74,42.87,42.61,42.87,356700,28.8947207892982,28.9826083349839,28.8068332436125,28.9826083349839,527617.418807053,0.0,1.0
2014-06-03,42.53,42.67,42.47,42.55,658100,28.7527486001135,28.8473967262366,28.7121851174893,28.7662697609883,973437.127325264,0.0,1.0
2014-06-04,42.5,42.535,42.23,42.34,675500,28.7324668588014,28.7561288903322,28.5499311869926,28.6242975718036,999174.562389023,0.0,1.0
2014-06-05,43.34,43.35,42.7562,43.07,2941900,29.3003556155401,29.3071161959775,28.9056729296067,29.1178199437312,4351549.43759032,0.0,1.0
2014-06-06,44.08,44.09,43.72,43.86,2296000,29.8006385679051,29.8073991483425,29.55725767216,29.6519057982831,3396158.09806839,0.0,1.0
2014-06-09,44.34,44.4,43.7,43.78,3073800,29.9764136592766,30.0169771419008,29.5437365112852,29.5978211547842,4546651.02867709,0.0,1.0
2014-06-10,43.99,43.99,43.69,43.86,1875100,29.7397933439688,29.7397933439688,29.5369759308479,29.6519057982831,2773578.41885367,0.0,1.0
2014-06-11,43.4,43.6,43.34,43.58,568400,29.3409190981643,29.4761307069116,29.3003556155401,29.4626095460369,840756.212082783,0.0,1.0
2014-06-12,43.46,43.62,43.35,43.58,742400,29.3814825807885,29.4896518677863,29.3071161959775,29.4626095460369,1098130.56272037,0.0,1.0
2014-06-13,43.51,43.7,43.32,43.65,392800,29.4152854829753,29.5437365112852,29.2868344546654,29.5099336090984,581015.200749679,0.0,1.0
2014-06-16,43.41,43.449,43.18,43.2,521900,29.3476796786017,29.3740459423074,29.1921863285423,29.205707489417,771975.135619289,0.0,1.0
2014-06-17,43.42,43.45,43.21,43.24,488800,29.354440259039,29.3747220003511,29.2124680698544,29.2327498111665,723014.842480761,0.0,1.0
2014-06-18,44.2,44.2,43.51,43.58,2562500,29.8817655331535,29.8817655331535,29.4152854829753,29.4626095460369,3790355.02016561,0.0,1.0
2014-06-19,44.21,44.46,44.17,44.43,540500,29.8885261135909,30.057540624525,29.8614837918414,30.0372588832129,799487.566204686,0.0,1.0
2014-06-20,44.0,44.01,43.9,44.01,414500,29.7465539244062,29.7533145048436,29.6789481200325,29.7533145048436,613113.036432642,0.0,1.0
2014-06-23,43.99,44.03,43.74,43.88,517900,29.7397933439688,29.7668356657183,29.5707788330347,29.6654269591578,766058.483880496,0.0,1.0
2014-06-24,43.58,43.96,43.53,43.9,495900,29.4626095460369,29.7195116026567,29.42880664385,29.6789481200325,733516.899317121,0.0,1.0
2014-06-25,42.89,42.91,42.4,42.52,540800,29.389666939466,29.4033716104566,29.0539025001948,29.1361305261388,789219.967949097,0.582106,1.0
2014-06-26,42.97,42.97,42.35,42.92,523800,29.4444856234286,29.4444856234286,29.0196408227182,29.410223945952,764410.908305728,0.0,1.0
2014-06-27,42.8,42.86,42.53,42.69,385600,29.327995920008,29.36910993298,29.1429828616341,29.2526202295594,562727.846969623,0.0,1.0
2014-06-30,42.82,42.86,42.54,42.55,1568600,29.3417005909987,29.36910993298,29.1498351971295,29.1566875326248,2289146.52685827,0.0,1.0
2014-07-01,43.07,43.18,42.84,42.91,1375800,29.5130089783819,29.5883846688305,29.3554052619893,29.4033716104566,2007782.60337346,0.0,1.0
2014-07-02,43.1,43.1,42.8,42.84,2283700,29.5335659848679,29.5335659848679,29.327995920008,29.3554052619893,3332732.3239744,0.0,1.0
2014-07-03,43.3,43.34,43.18,43.22,249900,29.6706126947745,29.6980220367558,29.5883846688305,29.6157940108118,364693.176757543,0.0,1.0
2014-07-07,42.56,42.5978,42.39,42.54,879300,29.1635398681201,29.1894416962925,29.0470501646995,29.1498351971295,1283212.12614209,0.0,1.0
2014-07-08,41.75,41.94,41.58,41.94,1178300,28.6085006929985,28.7386950674097,28.4920109895779,28.7386950674097,1719559.70457548,0.0,1.0
2014-07-09,42.14,42.207,41.82,41.86,608000,28.8757417773163,28.921652425135,28.6564670414658,28.6838763834471,887288.721362891,0.0,1.0
2014-07-10,41.33,41.37,40.69,40.81,2609400,28.3207026021946,28.348111944176,27.8821531304936,27.9643811564375,3808044.71961239,0.0,1.0
2014-07-11,41.28,41.3,40.95,41.18,606000,28.286440924718,28.3001455957087,28.0603138533721,28.2179175697647,884370.008463671,0.0,1.0
2014-07-14,41.41,41.58,41.37,41.45,572800,28.3755212861573,28.4920109895779,28.348111944176,28.4029306281386,835919.374336618,0.0,1.0
2014-07-15,41.1,41.31,40.79,41.28,868200,28.1630988858021,28.306997931204,27.9506764854469,28.286440924718,1267013.26955142,0.0,1.0
2014-07-16,41.47,41.61,41.4,41.54,900200,28.4166352991293,28.5125679960639,28.3686689506619,28.4646016475966,1313712.67593894,0.0,1.0
2014-07-17,40.64,41.41,40.62,41.2,986900,27.8478914530169,28.3755212861573,27.8341867820263,28.2316222407554,1440238.88012013,0.0,1.0
2014-07-18,41.0,41.13,40.59,40.77,2435900,28.0945755308488,28.1836558922881,27.8136297755403,27.9369718144562,3554846.37560504,0.0,1.0
2014-07-21,40.85,40.94,40.61,40.7,1444600,27.9917904984189,28.0534615178768,27.827334446531,27.8890054659889,2108186.32710663,0.0,1.0
2014-07-22,41.13,41.305,41.09,41.19,946900,28.1836558922881,28.3035717634563,28.1562465503068,28.22476990526,1381864.62213573,0.0,1.0
2014-07-23,41.21,41.44,41.19,41.44,781300,28.2384745762507,28.3960782926433,28.22476990526,28.3960782926433,1140195.19408031,0.0,1.0
2014-07-24,42.01,42.1,41.9,41.96,739800,28.786661415877,28.848332435335,28.7112857254284,28.7523997384004,1079631.90142149,0.0,1.0
2014-07-25,42.18,42.29,41.94,42.16,835800,28.9031511192976,28.9785268097462,28.7386950674097,28.8894464483069,1219730.12058405,0.0,1.0
2014-07-28,42.07,42.16,41.74,41.93,465200,28.827775428849,28.8894464483069,28.6016483575031,28.7318427319144,678892.62035858,0.0,1.0
2014-07-29,41.86,42.22,41.85,42.2,808800,28.6838763834471,28.9305604612789,28.6770240479518,28.9168557902883,1180327.49644458,0.0,1.0
2014-07-30,42.27,42.49,42.01,42.2,548900,28.9648221387556,29.1155735196528,28.786661415877,28.9168557902883,801040.755190938,0.0,1.0
2014-07-31,40.91,41.36,40.89,41.29,1195300,28.0329045113908,28.3412596086806,28.0191998404002,28.2932932602133,1744368.76421886,0.0,1.0
2014-08-01,40.68,40.77,40.35,40.63,1477800,27.8753007949983,27.9369718144562,27.6491737236524,27.8410391175216,2156636.96123368,0.0,1.0
2014-08-04,40.68,40.77,40.35,40.63,1124600,27.8753007949983,27.9369718144562,27.6491737236524,27.8410391175216,1641192.26323143,0.0,1.0
2014-08-05,39.37,40.0,39.21,40.0,1446600,26.9776448451102,27.4093419813159,26.8680074771849,27.4093419813159,2111105.04000585,0.0,1.0
2014-08-06,39.23,39.43,39.12,39.12,1125400,26.8817121481756,27.0187588580821,26.8063364577269,26.8063364577269,1642359.74839111,0.0,1.0
2014-08-07,38.4,39.23,38.26,39.08,1595400,26.3129683020633,26.8817121481756,26.2170356051287,26.7789271157456,2328257.27970782,0.0,1.0
2014-08-08,39.34,39.36,38.82,39.01,3027400,26.9570878386242,26.9707925096148,26.6007663928671,26.7309607672783,4418055.71554937,0.0,1.0
2014-08-11,39.11,39.3,39.035,39.16,2341400,26.7994841222316,26.9296784966429,26.7480916060166,26.8337457997083,3416937.1911169,0.0,1.0
2014-08-12,39.39,39.62,39.26,39.31,932600,26.9913495161008,27.1489532324934,26.9022691546615,26.9365308321382,1360995.8249063,0.0,1.0
2014-08-13,39.6,39.72,39.44,39.59,1129500,27.1352485615027,27.2174765874467,27.0256111935775,27.1283962260074,1648343.10983452,0.0,1.0
2014-08-14,39.64,39.67,39.492,39.66,668300,27.162657903484,27.18321490997,27.0612433381532,27.1763625744747,975287.915274377,0.0,1.0
2014-08-15,39.61,40.1,39.13,40.02,3933400,27.1421008969981,27.4778653362692,26.8131887932223,27.4230466523066,5740232.65889604,0.0,1.0
2014-08-18,39.89,39.89,39.74,39.84,1262000,27.3339662908673,27.3339662908673,27.2311812584373,27.2997046133906,1841707.83940784,0.0,1.0
2014-08-19,39.87,39.88,39.735,39.81,1502000,27.3202616198766,27.3271139553719,27.2277550906897,27.2791476069046,2191953.38731425,0.0,1.0
2014-08-20,39.85,39.91,39.561,39.62,875300,27.306556948886,27.3476709618579,27.1085244530709,27.1489532324934,1277374.70034365,0.0,1.0
2014-08-21,40.24,40.31,40.09,40.09,5236800,27.5737980332038,27.6217643816711,27.4710130007739,27.4710130007739,7642357.85531774,0.0,1.0
2014-08-22,39.91,40.27,39.77,40.16,5414100,27.3476709618579,27.5943550396898,27.2517382649233,27.5189793492412,7901101.75383361,0.0,1.0
2014-08-25,40.44,40.58,40.22,40.34,805300,27.7108447431104,27.806777440045,27.5600933622131,27.6423213881571,1175219.74887095,0.0,1.0
2014-08-26,40.83,41.07,40.81,40.83,737900,27.9780858274282,28.1425418793161,27.9643811564375,27.9780858274282,1076859.12416723,0.0,1.0
2014-08-27,40.98,41.2,40.88,41.17,566200,28.0808708598581,28.2316222407554,28.0123475049048,28.2110652342694,826287.621769194,0.0,1.0
2014-08-28,40.56,40.65,40.43,40.55,640900,27.7930727690543,27.8547437885123,27.703992407615,27.786220433559,935301.548555062,0.0,1.0
2014-08-29,40.52,40.56,40.2,40.49,1054300,27.765663427073,27.7930727690543,27.5463886912225,27.745106420587,1538599.50482384,0.0,1.0
2014-09-02,40.55,40.59,40.38,40.59,801500,27.786220433559,27.8136297755403,27.6697307301384,27.8136297755403,1169674.19436243,0.0,1.0
2014-09-03,41.0,41.189,40.945,41.07,753000,28.0945755308488,28.2240846717105,28.0568876856245,28.1425418793161,1098895.40655634,0.0,1.0
2014-09-04,41.19,41.57,41.06,41.19,4316700,28.22476990526,28.4851586540825,28.1356895438208,28.22476990526,6299603.98603158,0.0,1.0
2014-09-05,41.64,41.665,41.25,41.5,945700,28.5331250025498,28.5502558412882,28.265883918232,28.4371923056152,1380113.3943962,0.0,1.0
2014-09-08,40.96,41.31,40.88,41.12,644900,28.0671661888675,28.306997931204,28.0123475049048,28.1768035567927,941138.9743535,0.0,1.0
2014-09-09,40.58,40.74,40.4,40.74,625700,27.806777440045,27.9164148079702,27.683435401129,27.9164148079702,913119.330520988,0.0,1.0
2014-09-10,40.6,40.61,40.31,40.39,560400,27.8204821110356,27.827334446531,27.6217643816711,27.6765830656337,817823.354361456,0.0,1.0
2014-09-11,40.32,40.44,40.11,40.2,1608400,27.6286167171664,27.7108447431104,27.4847176717645,27.5463886912225,2347228.91355276,0.0,1.0
2014-09-12,40.29,40.42,40.11,40.3,924400,27.6080597106804,27.6971400721197,27.4847176717645,27.6149120461758,1349029.1020195,0.0,1.0
2014-09-15,40.09,40.16,40.0,40.16,816500,27.4710130007739,27.5189793492412,27.4093419813159,27.5189793492412,1191564.54110658,0.0,1.0
2014-09-16,40.19,40.26,39.74,39.76,961700,27.5395363557271,27.5875027041944,27.2311812584373,27.244885929428,1403463.09758996,0.0,1.0
2014-09-17,40.33,40.65,40.255,40.47,789900,27.6354690526617,27.8547437885123,27.5840765364468,27.7314017495964,1152745.65954696,0.0,1.0
2014-09-18,40.59,40.71,40.55,40.58,722000,27.8136297755403,27.8958578014843,27.786220433559,27.806777440045,1053655.35661843,0.0,1.0
2014-09-19,40.38,40.74,40.37,40.68,522400,27.6697307301384,27.9164148079702,27.6628783946431,27.8753007949983,762367.809276274,0.0,1.0
2014-09-22,40.18,40.47,40.02,40.47,522290,27.5326840202318,27.7314017495964,27.4230466523066,27.7314017495964,762207.280066817,0.0,1.0
2014-09-23,39.65,40.04,39.63,39.84,566199,27.1695102389794,27.4367513232972,27.1558055679887,27.2997046133906,826286.162412743,0.0,1.0
2014-09-24,39.7,39.79,39.27,39.43,533967,27.203771916456,27.265442935914,26.9091214901569,27.0187588580821,779248.185328914,0.0,1.0
2014-09-25,39.21,39.56,39.14,39.54,1012371,26.8680074771849,27.1078392195214,26.8200411287176,27.0941345485308,1477410.14824814,0.0,1.0
2014-09-26,39.54,39.63,39.25,39.35,528594,27.0941345485308,27.1558055679887,26.8954168191662,26.9639401741195,771407.063125157,0.0,1.0
2014-09-29,38.83,38.88,38.67,38.74,967045,26.6076187283624,26.641880405839,26.4979813604371,26.5459477089044,1411263.35781312,0.0,1.0
2014-09-30,38.9,39.25,38.73,38.89,5034020,26.6555850768297,26.8954168191662,26.5390953734091,26.6487327413344,7346429.55446583,0.0,1.0
2014-10-01,38.63,38.95,38.53,38.9,927151,26.4705720184558,26.6898467543064,26.4020486635025,26.6555850768297,1353043.79161238,0.0,1.0
2014-10-02,37.92,38.38,37.59,38.38,1374479,25.9840561982875,26.2992636310726,25.7579291269416,26.2992636310726,2005854.79350353,0.0,1.0
2014-10-03,37.88,37.98,37.64,37.66,2229523,25.9566468563062,26.0251702112594,25.7921908044183,25.8058954754089,3253668.76960387,0.0,1.0
2014-10-06,38.44,38.54,38.155,38.52,1359000,26.3403776440446,26.4089009989979,26.1450860824277,26.3951963280072,1983265.41502001,0.0,1.0
2014-10-07,37.35,37.94,37.35,37.86,1148890,25.5934730750537,25.9977608692781,25.5934730750537,25.9429421853155,1676640.03139246,0.0,1.0
2014-10-08,38.27,38.34,37.47,37.74,2172784,26.223887940624,26.2718542890913,25.6757011009977,25.8607141593715,3170866.34400945,0.0,1.0
2014-10-09,36.85,37.8,36.769,37.67,1233914,25.2508563002873,25.9018281723435,25.1953523827751,25.8127478109042,1800720.35416409,0.0,1.0
2014-10-10,36.5,37.245,36.46,36.99,1553861,25.0110245579508,25.5215235523528,24.9836152159694,25.3467889972219,2267637.07214747,0.0,1.0
2014-10-13,36.6,37.22,36.58,37.15,1927809,25.079547912904,25.5043927136144,25.0658432419134,25.4564263651471,2813360.49776625,0.0,1.0
2014-10-14,36.77,37.111,36.695,36.96,2502920,25.1960376163246,25.4297022567153,25.1446451001097,25.3262319907359,3652652.44485791,0.0,1.0
2014-10-15,36.17,36.38,35.3501,36.3,2275468,24.7848974866049,24.9287965320068,24.2230744993429,24.8739778480442,3320718.90168121,0.0,1.0
2014-10-16,35.23,35.65,34.57,34.65,3554457,24.140777950044,24.4285760408478,23.6885238073523,23.7433424913149,5187219.74781147,0.0,1.0
2014-10-17,36.09,36.4,35.94,36.17,3719999,24.7300788026423,24.9425012029975,24.6272937702123,24.7848974866049,5428804.53319281,0.0,1.0
2014-10-20,36.72,36.79,36.11,36.11,2051624,25.161775938848,25.2097422873153,24.7437834736329,24.7437834736329,2994050.7165747,0.0,1.0
2014-10-21,37.32,37.37,36.95,36.99,1168481,25.5729160685677,25.6071777460444,25.3193796552406,25.3467889972219,1705230.28359677,0.0,1.0
2014-10-22,36.82,37.34,36.81,37.13,724001,25.2302992938013,25.5866207395584,25.2234469583059,25.4427216941565,1056575.5288741,0.0,1.0
2014-10-23,37.43,37.67,37.26,37.37,2059723,25.6482917590163,25.8127478109042,25.5318020555958,25.6071777460444,3005870.0444601,0.0,1.0
2014-10-24,37.84,37.85,37.55,37.73,2871473,25.9292375143248,25.9360898498202,25.7305197849603,25.8538618238762,4190502.64243104,0.0,1.0
2014-10-27,37.31,37.42,36.85,36.97,996183,25.5660637330724,25.641439423521,25.2508563002873,25.3330843262312,1453786.08604186,0.0,1.0
2014-10-28,38.27,38.28,37.99,38.12,589831,26.223887940624,26.2307402761193,26.0320225467548,26.121102908194,860773.674029927,0.0,1.0
2014-10-29,37.14,37.95,36.955,37.89,2037757,25.4495740296518,26.0046132047735,25.3228058229882,25.9634991918015,2973813.82068796,0.0,1.0
2014-10-30,37.29,37.37,36.58,36.63,1748578,25.5523590620817,25.6071777460444,25.0658432419134,25.10010491939,2551798.58194619,0.0,1.0
2014-10-31,37.82,37.82,37.452,37.53,1062668,25.9155328433342,25.9155328433342,25.6633668971061,25.7168151139696,1550811.39959418,0.0,1.0
2014-11-03,37.28,37.45,36.9918,37.43,769877,25.5455067265864,25.661996430007,25.348022417611,25.6482917590163,1123524.96535641,0.0,1.0
2014-11-04,36.86,37.1,36.56,37.04,1081261,25.2577086357826,25.4221646876705,25.0521385709227,25.3810506746985,1577945.21406178,0.0,1.0
2014-11-05,36.89,36.98,36.78,36.95,698592,25.2782656422686,25.3399366617265,25.20288995182,25.3193796552406,1019494.74084596,0.0,1.0
2014-11-06,36.64,37.13,36.37,36.99,1012246,25.1069572548854,25.4427216941565,24.9219441965115,25.3467889972219,1477227.72869194,0.0,1.0
2014-11-07,36.29,36.3235,35.77,36.0,806961,24.8671255125488,24.8900808364582,24.5108040667917,24.6684077831843,1177643.73993375,0.0,1.0
2014-11-10,36.68,36.75,36.36,36.47,385012,25.1343665968667,25.182332945334,24.9150918610161,24.9904675514648,561869.745377252,0.0,1.0
2014-11-11,37.0,37.08,36.79,36.94,1903189,25.3536413327172,25.4084600166798,25.2097422873153,25.3125273197452,2777431.14197684,0.0,1.0
2014-11-12,36.37,36.535,36.2934,36.37,408454,24.9219441965115,25.0350077321844,24.8694553066173,24.9219441965115,596079.97926901,0.0,1.0
2014-11-13,36.42,36.54,36.05,36.1,3275946,24.9562058739881,25.0384338999321,24.7026694606609,24.7369311381376,4780772.92367415,0.0,1.0
2014-11-14,36.57,36.66,36.18,36.21,890232,25.0589909064181,25.120661925876,24.7917498221002,24.8123068285862,1299165.81084922,0.0,1.0
2014-11-17,37.02,37.0636,36.63,36.66,557039,25.3673460037079,25.3972221864675,25.10010491939,25.120661925876,812918.457334314,0.0,1.0
2014-11-18,37.75,37.79,37.49,37.59,977750,25.8675664948669,25.8949758368482,25.6894057719883,25.7579291269416,1426885.76860619,0.0,1.0
2014-11-19,37.46,37.81,37.33,37.78,929299,25.6688487655023,25.9086805078388,25.5797684040631,25.8881235013529,1356178.48926614,0.0,1.0
2014-11-20,36.85,36.95,36.71,36.72,553708,25.2508563002873,25.3193796552406,25.1549236033527,25.161775938848,808057.341000663,0.0,1.0
2014-11-21,37.57,37.72,37.38,37.64,1416069,25.744224455951,25.8470094883809,25.6140300815397,25.7921908044183,2066549.42824281,0.0,1.0
2014-11-24,38.3,38.36,38.05,38.31,1419956,26.24444494711,26.2855589600819,26.0731365597267,26.2512972826053,2072221.94676244,0.0,1.0
2014-11-25,38.6,38.73,38.45,38.66,1123005,26.4500150119698,26.5390953734091,26.3472299795399,26.4911290249418,1638864.5896943,0.0,1.0
2014-11-26,38.53,38.53,38.36,38.4,307052,26.4020486635025,26.4020486635025,26.2855589600819,26.3129683020633,448098.316565656,0.0,1.0
2014-11-28,38.61,38.71,38.59,38.66,249973,26.4568673474652,26.5253907024185,26.4431626764745,26.4911290249418,364799.709778365,0.0,1.0
2014-12-01,38.36,38.525,38.31,38.5,824241,26.2855589600819,26.3986224957549,26.2512972826053,26.3814916570165,1202861.41938301,0.0,1.0
2014-12-02,38.56,38.57,38.4,38.52,704527,26.4226056699885,26.4294580054838,26.3129683020633,26.3951963280072,1028156.0213744,0.0,1.0
2014-12-03,38.79,38.85,38.63,38.79,717870,26.5802093863811,26.6213233993531,26.4705720184558,26.5802093863811,1047628.21448154,0.0,1.0
2014-12-04,38.23,38.56,37.94,38.38,2202322,26.1964785986427,26.4226056699885,25.9977608692781,26.2992636310726,3213972.81481803,0.0,1.0
2014-12-05,38.64,38.78,38.535,38.63,1709758,26.4774243539512,26.5733570508858,26.4054748312502,26.4705720184558,2495146.36457232,0.0,1.0
2014-12-08,38.25,38.54,38.21,38.41,865390,26.2101832696333,26.4089009989979,26.182773927652,26.3198206375586,1262912.47792802,0.0,1.0
2014-12-09,37.67,37.83,37.38,37.6,807719,25.8127478109042,25.9223851788295,25.6140300815397,25.7647814624369,1178749.93212256,0.0,1.0
2014-12-10,37.02,37.51,36.98,37.48,1460597,25.3673460037079,25.703110442979,25.3399366617265,25.682553436493,2131531.65223104,0.0,1.0
2014-12-11,36.98,37.45,36.945,37.13,827452,25.3399366617265,25.661996430007,25.3159534874929,25.4427216941565,1207547.41294271,0.0,1.0
2014-12-12,36.14,37.1327,36.12,36.93,912968,24.7643404801189,25.4445718247402,24.7506358091282,25.3056749842499,1332345.73908756,0.0,1.0
2014-12-15,35.52,36.63,35.46,36.52,1701947,24.3394956794085,25.10010491939,24.2983816664365,25.0247292289414,2483747.33134442,0.0,1.0
2014-12-16,35.86,36.46,35.26,35.32,1585475,24.5724750862497,24.9836152159694,24.16133495653,24.2024489695019,2313773.16694544,0.0,1.0
2014-12-17,35.25,35.465,34.37,34.8,2197996,24.874874133527,25.0265932239868,24.253884367924,24.5573225488436,3114763.86107905,1.051308,1.0
2014-12-18,36.0,36.05,35.48,35.67,2378375,25.4041267746658,25.4394102840751,25.0371782768095,25.1712556125647,3370377.60673537,0.0,1.0
2014-12-19,35.6,35.83,35.44,35.55,2159299,25.1218586993918,25.2841628426743,25.0089514692821,25.0865751899825,3059926.62883105,0.0,1.0
2014-12-22,35.83,35.84,35.5,35.63,1382579,25.2841628426743,25.2912195445562,25.0512916805732,25.1430288050373,1959242.46644982,0.0,1.0
2014-12-23,35.91,36.06,35.73,35.78,2958904,25.3406164577292,25.4464669859569,25.2135958238558,25.2488793332651,4193040.95530759,0.0,1.0
2014-12-24,36.13,36.23,35.8605,35.93,734705,25.4958638991299,25.5664309179484,25.305685783414,25.3547298614929,1041145.01689452,0.0,1.0
2014-12-26,36.13,36.32,35.89,36.14,342354,25.4958638991299,25.6299412348851,25.3265030539655,25.5029206010118,485147.319147014,0.0,1.0
2014-12-29,35.5,35.64,35.18,35.19,1811310,25.0512916805732,25.1500855069192,24.825477220354,24.8325339222358,2566793.99289677,0.0,1.0
2014-12-30,35.08,35.37,35.08,35.3,847725,24.7549102015355,24.9595545561092,24.7549102015355,24.9101576429362,1201304.8222714,0.0,1.0
2014-12-31,34.63,35.07,34.58,35.0,909284,24.4373586168522,24.7478534996536,24.4020751074429,24.6984565864807,1288539.62548494,0.0,1.0
2015-01-02,34.98,35.33,34.89,35.21,1166292,24.684343182717,24.9313277485818,24.6208328657803,24.8466473259996,1652743.75980011,0.0,1.0
2015-01-05,33.52,34.04,33.46,34.04,1159396,23.6540647079666,24.0210132058229,23.6117244966755,24.0210132058229,1642971.48924731,0.0,1.0
2015-01-06,32.96,33.67,32.84,33.47,1288033,23.2588894025829,23.7599152361944,23.1742089800007,23.6187811985574,1825262.02972037,0.0,1.0
2015-01-07,33.26,33.33,32.66,33.1,1796539,23.4705904590385,23.5199873722114,23.0471883461274,23.3576832289289,2545862.11813811,0.0,1.0
2015-01-08,32.82,33.51,32.76,32.98,1986056,23.160095576237,23.6470080060848,23.1177553649459,23.2730028063466,2814425.25595098,0.0,1.0
2015-01-09,32.33,32.54,31.7901,32.47,1773911,22.8143171840263,22.9625079235452,22.4333258494251,22.9131110103722,2513796.1468404,0.0,1.0
2015-01-12,32.26,32.5,32.03,32.39,1202204,22.7649202708533,22.9342811160178,22.6026161275707,22.8566573953174,1703634.3891639,0.0,1.0
2015-01-13,32.4,32.84,32.06,32.65,3844161,22.8637140971992,23.1742089800007,22.6237862332163,23.0401316442455,5447532.09695084,0.0,1.0
2015-01-14,32.62,32.715,32.39,32.48,4335203,23.0189615386,23.0860002064776,22.8566573953174,22.9201677122541,6143384.08024469,0.0,1.0
2015-01-15,32.41,32.64,32.27,32.49,1691856,22.8707707990811,23.0330749423637,22.7719769727352,22.9272244141359,2397516.61374714,0.0,1.0
2015-01-16,32.74,32.82,32.22,32.31,2080603,23.1036419611822,23.160095576237,22.7366934633259,22.8002037802626,2948407.10977303,0.0,1.0
2015-01-20,33.39,33.55,33.208,33.48,1214680,23.5623275835026,23.6752348136122,23.4338956092529,23.6258379004392,1721314.03641112,0.0,1.0
2015-01-21,33.65,33.66,33.09,33.15,1286290,23.7458018324307,23.7528585343125,23.350626527047,23.3929667383381,1822792.03732281,0.0,1.0
2015-01-22,33.77,33.884,33.41,33.6,5027679,23.8304822550129,23.910928656466,23.5764409872663,23.7105183230214,7124686.69383662,0.0,1.0
2015-01-23,33.04,33.39,33.04,33.25,2049919,23.3153430176377,23.5623275835026,23.3153430176377,23.4635337571566,2904925.04050932,0.0,1.0
2015-01-26,33.73,33.84,33.53,33.64,961886,23.8022554474855,23.8798791681859,23.6611214098485,23.7387451305488,1363081.5303021,0.0,1.0
2015-01-27,33.78,33.86,33.47,33.66,2087400,23.8375389568948,23.8939925719496,23.6187811985574,23.7528585343125,2958039.08815868,0.0,1.0
2015-01-28,32.45,33.24,32.43,33.2,2699537,22.8989976066085,23.4564770552748,22.8848842028448,23.4282502477474,3825493.89955477,0.0,1.0
2015-01-29,33.53,33.555,32.97,33.09,1951205,23.6611214098485,23.6787631645531,23.2659461044648,23.350626527047,2765038.16183321,0.0,1.0
2015-01-30,32.63,33.23,32.58,33.05,1207723,23.0260182404818,23.4494203533929,22.9907347310726,23.3223997195196,1711455.32320986,0.0,1.0
2015-02-02,32.89,32.905,32.28,32.34,1646639,23.20949248941,23.2200775422328,22.779033674617,22.8213738859081,2333439.93776301,0.0,1.0
2015-02-03,34.15,34.16,33.74,33.74,1704916,24.0986369265233,24.1056936284051,23.8093121493674,23.8093121493674,2416023.84307135,0.0,1.0
2015-02-04,33.21,33.81,33.17,33.59,1291245,23.4353069496292,23.8587090625403,23.4070801421018,23.7034616211396,1829813.73114375,0.0,1.0
2015-02-05,33.79,33.8,33.345,33.42,781931,23.8445956587766,23.8516523606585,23.5305724250342,23.5834976891481,1108068.63190716,0.0,1.0
2015-02-06,33.19,33.63,33.09,33.46,1066756,23.4211935458655,23.731688428667,23.350626527047,23.6117244966755,1511692.03100882,0.0,1.0
2015-02-09,32.73,32.86,32.56,32.62,655102,23.0965852593003,23.1883223837644,22.9766213273089,23.0189615386,928340.194850499,0.0,1.0
2015-02-10,33.32,33.3899,32.98,33.26,944458,23.5129306703296,23.5622570164837,23.2730028063466,23.4705904590385,1338384.44051172,0.0,1.0
2015-02-11,32.85,32.97,32.61,32.97,1238782,23.1812656818826,23.2659461044648,23.0119048367181,23.2659461044648,1755468.80219765,0.0,1.0
2015-02-12,33.99,33.99,33.52,33.53,1258167,23.9857296964137,23.9857296964137,23.6540647079666,23.6611214098485,1782939.14220146,0.0,1.0
2015-02-13,34.41,34.53,34.22,34.34,937461,24.2821111754514,24.3667915980336,24.1480338396962,24.2327142622785,1328469.04360656,0.0,1.0
2015-02-17,34.52,34.56,33.92,34.25,1503168,24.3597348961518,24.3879617036792,23.9363327832407,24.1692039453418,2130128.24569766,0.0,1.0
2015-02-18,34.58,34.7,34.29,34.44,2933974,24.4020751074429,24.4867555300251,24.1974307528692,24.303281281097,4157712.83685028,0.0,1.0
2015-02-19,34.57,34.8,34.45,34.61,4639085,24.395018405561,24.5573225488436,24.3103379829788,24.4232452130885,6574013.01297817,0.0,1.0
2015-02-20,35.21,35.28,34.0351,34.2,2079380,24.8466473259996,24.8960442391725,24.0175554219008,24.1339204359325,2946674.0055262,0.0,1.0
2015-02-23,34.82,34.95,34.68,34.79,1497983,24.5714359526073,24.6631730770714,24.4726421262614,24.5502658469618,2122780.62057929,0.0,1.0
2015-02-24,35.13,35.154,34.85,34.91,828652,24.7901937109447,24.8071297954612,24.5926060582529,24.634946269544,1174276.61515803,0.0,1.0
2015-02-25,35.01,35.09,34.97,34.98,1672999,24.7055132883625,24.7619669034173,24.6772864808351,24.684343182717,2370794.49863485,0.0,1.0
2015-02-26,34.85,34.98,34.79,34.87,1278294,24.5926060582529,24.684343182717,24.5502658469618,24.6067194620166,1811460.96491267,0.0,1.0
2015-02-27,34.97,35.12,34.69,34.87,670670,24.6772864808351,24.7831370090629,24.4796988281433,24.6067194620166,950401.4924094,0.0,1.0
2015-03-02,35.07,35.1112,34.92,35.09,682507,24.7478534996536,24.7769271114069,24.6420029714259,24.7619669034173,967175.617486786,0.0,1.0
2015-03-03,34.64,34.75,34.459,34.67,782073,24.444415318734,24.5220390394344,24.3166890146725,24.4655854243796,1108269.85905601,0.0,1.0
2015-03-04,34.34,34.37,33.99,34.29,1100056,24.2327142622785,24.253884367924,23.9857296964137,24.1974307528692,1558881.21450775,0.0,1.0
2015-03-05,34.35,34.51,34.24,34.39,1092653,24.2397709641603,24.3526781942699,24.1621472434599,24.2679977716877,1548390.47800798,0.0,1.0
2015-03-06,33.52,33.91,33.49,33.88,1527616,23.6540647079666,23.9292760813588,23.6328946023211,23.9081059757133,2164773.32552295,0.0,1.0
2015-03-09,33.67,33.705,33.43,33.6,940903,23.7599152361944,23.7846136927809,23.59055439103,23.7105183230214,1333346.67632738,0.0,1.0
2015-03-10,32.65,32.935,32.63,32.85,1807845,23.0401316442455,23.2412476478783,23.0260182404818,23.1812656818826,2561883.7670462,0.0,1.0
2015-03-11,32.54,32.725,32.29,32.49,1065089,22.9625079235452,23.0930569083594,22.7860903764989,22.9272244141359,1509329.73764867,0.0,1.0
2015-03-12,32.83,32.89,32.575,32.74,945756,23.1671522781189,23.20949248941,22.9872063801317,23.1036419611822,1340223.82670336,0.0,1.0
2015-03-13,32.52,32.64,32.31,32.62,927003,22.9483945197815,23.0330749423637,22.8002037802626,23.0189615386,1313649.08922121,0.0,1.0
2015-03-16,32.86,32.975,32.82,32.85,744220,23.1883223837644,23.2694744554057,23.160095576237,23.1812656818826,1054628.65296036,0.0,1.0
2015-03-17,32.85,32.86,32.52,32.67,1212030,23.1812656818826,23.1883223837644,22.9483945197815,23.0542450480092,1717558.74102757,0.0,1.0
2015-03-18,33.37,33.535,32.55,32.74,1127854,23.5482141797388,23.6646497607894,22.969564625427,23.1036419611822,1598273.55453489,0.0,1.0
2015-03-19,32.89,33.03,32.75,32.93,1358037,23.20949248941,23.3082863157559,23.1106986630641,23.2377192969374,1924464.17992035,0.0,1.0
2015-03-20,34.42,34.68,33.88,34.0,1655991,24.2891678773333,24.4726421262614,23.9081059757133,23.9927863982955,2346692.58773545,0.0,1.0
2015-03-23,35.02,35.12,34.7799,34.95,1025855,24.7125699902444,24.7831370090629,24.5431385780611,24.6631730770714,1453731.52667578,0.0,1.0
2015-03-24,35.29,35.49,35.23,35.37,1264798,24.9031009410544,25.0442349786914,24.8607607297633,24.9595545561092,1792335.88321592,0.0,1.0
2015-03-25,35.12,35.37,35.1,35.24,2454739,24.7831370090629,24.9595545561092,24.7690236052992,24.8678174316451,3478592.46585587,0.0,1.0
2015-03-26,34.91,35.09,34.55,34.93,1569554,24.634946269544,24.7619669034173,24.3809050017973,24.6490596733077,2224203.35487966,0.0,1.0
2015-03-27,34.99,35.05,34.68,34.86,1947002,24.6913998845988,24.7337400958899,24.4726421262614,24.5996627601347,2759082.12164565,0.0,1.0
2015-03-30,35.03,35.21,35.015,35.08,3582104,24.7196266921262,24.8466473259996,24.7090416393034,24.7549102015355,5076173.06211055,0.0,1.0
2015-03-31,34.78,34.96,34.65,34.66,1849693,24.5432091450799,24.6702297789533,24.4514720206159,24.4585287224977,2621186.25806913,0.0,1.0
2015-04-01,35.23,35.25,34.84,35.21,2842897,24.8607607297633,24.874874133527,24.585549356371,24.8466473259996,4028648.29434178,0.0,1.0
2015-04-02,35.83,35.83,35.54,35.55,3018175,25.2841628426743,25.2841628426743,25.0795184881007,25.0865751899825,4277033.45065792,0.0,1.0
2015-04-06,36.21,36.49,35.64,35.89,3686187,25.5523175141847,25.7499051668766,25.1500855069192,25.3265030539655,5223668.31094298,0.0,1.0
2015-04-07,35.7,36.08,35.69,35.94,3573882,25.1924257182103,25.4605803897206,25.1853690163284,25.3617865633747,5064521.72677336,0.0,1.0
2015-04-08,35.51,35.81,35.37,35.81,1028908,25.0583483824551,25.2700494389107,24.9595545561092,25.2700494389107,1458057.91037615,0.0,1.0
2015-04-09,35.29,35.47,35.17,35.43,1350522,24.9031009410544,25.0301215749277,24.8184205184721,25.0018947674003,1913814.72904965,0.0,1.0
2015-04-10,35.11,35.12,34.8556,34.99,754894,24.776080307181,24.7831370090629,24.5965578113067,24.6913998845988,1069754.69934678,0.0,1.0
2015-04-13,35.18,35.4,35.095,35.25,2568415,24.825477220354,24.9807246617547,24.7654952543583,24.874874133527,3639681.88397675,0.0,1.0
2015-04-14,35.32,35.34,35.14,35.2,2028211,24.9242710466999,24.9383844504636,24.7972504128266,24.8395906241177,2874162.79440136,0.0,1.0
2015-04-15,35.38,35.5,35.135,35.38,1025664,24.966611257991,25.0512916805732,24.7937220618857,24.966611257991,1453460.86198965,0.0,1.0
2015-04-16,35.25,35.42,35.01,35.28,992341,24.874874133527,24.9948380655184,24.7055132883625,24.8960442391725,1406239.08536096,0.0,1.0
2015-04-17,34.62,34.725,34.345,34.59,1393600,24.4303019149703,24.5043972847297,24.2362426132194,24.4091318093248,1974860.24396758,0.0,1.0
2015-04-20,34.42,34.57,34.24,34.28,586171,24.2891678773333,24.395018405561,24.1621472434599,24.1903740509874,830658.585007694,0.0,1.0
2015-04-21,34.62,34.71,34.56,34.62,503338,24.4303019149703,24.493812231907,24.3879617036792,24.4303019149703,713276.553873533,0.0,1.0
2015-04-22,34.64,34.67,34.25,34.46,812522,24.444415318734,24.4655854243796,24.1692039453418,24.3173946848607,1151418.91155929,0.0,1.0
2015-04-23,34.98,35.08,34.44,34.45,2591685,24.684343182717,24.7549102015355,24.303281281097,24.3103379829788,3672657.6287221,0.0,1.0
2015-04-24,35.29,35.4,34.91,35.11,1498916,24.9031009410544,24.9807246617547,24.634946269544,24.776080307181,2124102.76797281,0.0,1.0
2015-04-27,35.62,35.87,35.58,35.58,1078417,25.1359721031555,25.3123896502018,25.1077452956281,25.1077452956281,1528216.74778903,0.0,1.0
2015-04-28,35.98,36.0,35.755,35.78,800735,25.3900133709021,25.4041267746658,25.2312375785605,25.2488793332651,1134715.64111179,0.0,1.0
2015-04-29,35.72,36.14,35.555,35.85,1100011,25.206539121974,25.5029206010118,25.0901035409234,25.2982762464381,1558817.44534086,0.0,1.0
2015-04-30,35.92,36.1728,35.825,35.89,1394532,25.347673159611,25.5260665831842,25.2806344917334,25.3265030539655,1976180.97426852,0.0,1.0
2015-05-01,36.27,36.31,35.98,36.07,498430,25.5946577254758,25.6228845330032,25.3900133709021,25.4535236878388,706321.463404682,0.0,1.0
2015-05-04,36.06,36.25,36.04,36.18,699087,25.4464669859569,25.5805443217121,25.4323535821932,25.5311474085392,990671.012754427,0.0,1.0
2015-05-05,35.18,35.68,35.07,35.67,1288324,24.825477220354,25.1783123144466,24.7478534996536,25.1712556125647,1825674.40366626,0.0,1.0
2015-05-06,35.61,35.94,35.49,35.62,1257807,25.1289154012736,25.3617865633747,25.0442349786914,25.1359721031555,1782428.98886634,0.0,1.0
2015-05-07,35.51,35.75,35.29,35.4,649046,25.0583483824551,25.2277092276195,24.9031009410544,24.9807246617547,919758.282079639,0.0,1.0
2015-05-08,36.32,36.38,35.87,35.91,782574,25.6299412348851,25.6722814461762,25.3123896502018,25.3406164577292,1108979.82244739,0.0,1.0
2015-05-11,36.04,36.21,35.96,36.06,773900,25.4323535821932,25.5523175141847,25.3758999671384,25.4464669859569,1096687.96125611,0.0,1.0
2015-05-12,36.01,36.17,35.96,36.08,602716,25.4111834765477,25.5240907066573,25.3758999671384,25.4605803897206,854104.382034419,0.0,1.0
2015-05-13,36.39,36.73,36.36,36.58,2596362,25.679338148058,25.919266012041,25.6581680424125,25.8134154838132,3679285.37080093,0.0,1.0
2015-05-14,36.93,36.95,36.68,36.76,2187000,26.060400049678,26.0745134534417,25.8839825026317,25.9404361176865,3099181.51087623,0.0,1.0
2015-05-15,36.86,36.91,36.45,36.6,957862,26.0110031365051,26.0462866459143,25.7216783593492,25.8275288875769,1357379.14968949,0.0,1.0
2015-05-18,36.43,36.565,36.22,36.3,721110,25.7075649555854,25.8028304309904,25.5593742160666,25.6158278311214,1021879.64303062,0.0,1.0
2015-05-19,36.2,36.335,36.1,36.1,1101853,25.5452608123029,25.6405262877079,25.4746937934843,25.4746937934843,1561427.72990558,0.0,1.0
2015-05-20,36.3,36.48,36.1501,36.25,788705,25.6158278311214,25.7428484649947,25.5100478699124,25.5805443217121,1117668.01716307,0.0,1.0
2015-05-21,36.45,36.524,36.19,36.24,1449216,25.7216783593492,25.7738979532749,25.538204110421,25.5734876198303,2053673.2658738,0.0,1.0
2015-05-22,36.0,36.16,35.92,36.16,1031971,25.4041267746658,25.5170340047755,25.347673159611,25.5170340047755,1462398.46500249,0.0,1.0
2015-05-26,34.58,34.97,34.44,34.96,1452657,24.4020751074429,24.6772864808351,24.303281281097,24.6702297789533,2058549.48150202,0.0,1.0
2015-05-27,35.09,35.16,34.58,34.66,5089675,24.7619669034173,24.8113638165903,24.4020751074429,24.4585287224977,7212540.76651531,0.0,1.0
2015-05-28,35.2,35.23,34.73,35.07,1256850,24.8395906241177,24.8607607297633,24.5079256356707,24.7478534996536,1781072.83125047,0.0,1.0
2015-05-29,34.82,35.13,34.63,35.08,2139196,24.5714359526073,24.7901937109447,24.4373586168522,24.7549102015355,3031438.8163422,0.0,1.0
2015-06-01,34.72,34.97,34.47,34.93,1300914,24.5008689337888,24.6772864808351,24.3244513867425,24.6490596733077,1843515.59946961,0.0,1.0
2015-06-02,35.4,35.655,35.34,35.41,1467286,24.9807246617547,25.1606705597419,24.9383844504636,24.9877813636366,2079280.12911181,0.0,1.0
2015-06-03,35.68,35.95,35.51,35.51,705647,25.1783123144466,25.3688432652566,25.0583483824551,25.0583483824551,999967.140194455,0.0,1.0
2015-06-04,35.01,35.98,34.89,35.46,862424,24.7055132883625,25.3900133709021,24.6208328657803,25.0230648730458,1222134.66636302,0.0,1.0
2015-06-05,34.71,34.97,34.47,34.63,811646,24.493812231907,24.6772864808351,24.3244513867425,24.4373586168522,1150177.53844382,0.0,1.0
2015-06-08,34.69,34.75,34.51,34.74,3409038,24.4796988281433,24.5220390394344,24.3526781942699,24.5149823375525,4830922.51462023,0.0,1.0
2015-06-09,34.6,34.84,34.41,34.63,1277076,24.4161885112066,24.585549356371,24.2821111754514,24.4373586168522,1809734.94612884,0.0,1.0
2015-06-10,35.45,35.65,35.08,35.16,891294,25.016008171164,25.157142208801,24.7549102015355,24.8113638165903,1263046.12965474,0.0,1.0
2015-06-11,35.58,35.67,35.25,35.56,694013,25.1077452956281,25.1712556125647,24.874874133527,25.0936318918644,983480.684914375,0.0,1.0
2015-06-12,35.16,35.32,34.75,34.95,801229,24.8113638165903,24.9242710466999,24.5220390394344,24.6631730770714,1135415.68485498,0.0,1.0
2015-06-15,34.7,34.72,34.28,34.37,773835,24.4867555300251,24.5008689337888,24.1903740509874,24.253884367924,1096595.85023727,0.0,1.0
2015-06-16,34.6,34.665,34.26,34.35,786063,24.4161885112066,24.4620570734386,24.1762606472236,24.2397709641603,1113924.0585203,0.0,1.0
2015-06-17,34.51,34.62,34.13,34.56,1302040,24.3526781942699,24.4303019149703,24.0845235227596,24.3879617036792,1845111.24573447,0.0,1.0
2015-06-18,35.18,35.87,34.74,34.74,2377722,24.825477220354,25.3123896502018,24.5149823375525,24.5149823375525,3369452.24526915,0.0,1.0
2015-06-19,35.15,35.61,35.05,35.23,2505747,24.8043071147084,25.1289154012736,24.7337400958899,24.8607607297633,3550875.52507251,0.0,1.0
2015-06-22,36.39,36.79,36.22,36.24,2099215,25.679338148058,25.9616062233321,25.5593742160666,25.5734876198303,2974782.03719892,0.0,1.0
2015-06-23,36.09,36.31,36.03,36.16,954271,25.4676370916025,25.6228845330032,25.4252968803114,25.5170340047755,1352290.37017163,0.0,1.0
2015-06-24,35.64,35.9,35.59,35.79,814660,25.1500855069192,25.3335597558473,25.1148019975099,25.2559360351469,1154448.65553289,0.0,1.0
2015-06-25,35.1,35.29,34.96,35.19,775555,25.1682967374657,25.3045353807739,25.0679103687122,25.2328308316643,1081598.04312372,0.565807,1.0
2015-06-26,35.33,35.58,35.22,35.4,732684,25.3332172004177,25.5124785731917,25.2543421963972,25.3834103847944,1021809.64680527,0.0,1.0
2015-06-29,33.5,34.11,33.365,33.88,2158106,24.0210239517122,24.4584217012807,23.9242228104143,24.2935012383287,3009719.78319212,0.0,1.0
2015-06-30,33.55,34.07,33.19,34.03,5632458,24.056876226267,24.4297398816369,23.7987398494725,24.4010580619931,7855091.58057979,0.0,1.0
2015-07-01,33.53,33.84,33.36,33.84,2494317,24.0425353164451,24.2648194186848,23.9206375829588,24.2648194186848,3478603.56277792,0.0,1.0
2015-07-02,33.53,33.61,33.42,33.57,789213,24.0425353164451,24.0998989557328,23.9636603124246,24.071217136089,1100645.64912585,0.0,1.0
2015-07-06,32.36,32.76,32.16,32.34,1592893,23.2035920918629,23.4904102883013,23.0601829936438,23.189251182041,2221467.14508381,0.0,1.0
2015-07-07,32.64,32.84,31.51,31.88,2078806,23.4043648293698,23.547773927589,22.5941034244314,22.8594102561369,2899127.07884528,0.0,1.0
2015-07-08,32.07,32.34,31.92,32.1,4770713,22.9956488994451,23.189251182041,22.8880920757807,23.017160264178,6653291.95879712,0.0,1.0
2015-07-09,32.77,33.13,32.73,33.02,2280090,23.4975807432123,23.7557171200068,23.4688989235684,23.6768421159862,3179840.09147766,0.0,1.0
2015-07-10,34.54,34.63,34.28,34.45,2376616,24.766751262452,24.8312853566506,24.580319434767,24.7022171682533,3314456.37621642,0.0,1.0
2015-07-13,34.44,34.661,34.38,34.59,2712607,24.6950467133424,24.8535137668746,24.6520239838766,24.8026035370068,3783033.34123783,0.0,1.0
2015-07-14,34.57,34.62,34.34,34.45,3785483,24.7882626271848,24.8241149017396,24.6233421642328,24.7022171682533,5279278.71663276,0.0,1.0
2015-07-15,34.52,34.701,34.33,34.62,1013703,24.7524103526301,24.8821955865184,24.6161717093218,24.8241149017396,1413722.019855,0.0,1.0
2015-07-16,34.97,35.099,34.92,34.94,1226353,25.0750808236232,25.1675796919746,25.0392285490684,25.0535694588903,1710286.18857322,0.0,1.0
2015-07-17,34.81,34.92,34.72,34.92,1615422,24.9603535450479,25.0392285490684,24.8958194508492,25.0392285490684,2252886.35108923,0.0,1.0
2015-07-20,34.98,35.08,34.91,35.03,678445,25.0822512785342,25.1539558276437,25.0320580941574,25.118103553089,946167.305177675,0.0,1.0
2015-07-21,34.94,35.09,34.845,34.93,407590,25.0535694588903,25.1611262825547,24.9854501372362,25.0463990039794,568429.765002866,0.0,1.0
2015-07-22,35.02,35.07,34.86,34.95,1743637,25.110933098178,25.1467853727328,24.9962058196027,25.0607399138013,2431696.48460537,0.0,1.0
2015-07-23,34.9,35.2,34.855,35.15,1122745,25.0248876392465,25.2400012865753,24.9926205921472,25.2041490120205,1565793.26408435,0.0,1.0
2015-07-24,34.38,34.76,34.38,34.61,914355,24.6520239838766,24.9245012704931,24.6520239838766,24.8169444468287,1275170.1410221,0.0,1.0
2015-07-27,34.38,34.7,34.32,34.7,2386666,24.6520239838766,24.8814785410273,24.6090012544109,24.8814785410273,3328472.22336252,0.0,1.0
2015-07-28,34.76,34.8,34.5,34.67,941841,24.9245012704931,24.9531830901369,24.7380694428081,24.8599671762944,1313502.43700793,0.0,1.0
2015-07-29,34.63,34.87,34.42,34.42,1088507,24.8312853566506,25.0033762745136,24.6807058035205,24.6807058035205,1518044.55019499,0.0,1.0
2015-07-30,34.15,34.16,33.88,34.12,2016630,24.4871035209246,24.4942739758355,24.2935012383287,24.4655921561917,2812415.70450141,0.0,1.0
2015-07-31,34.26,34.437,34.1132,34.2,1078524,24.5659785249451,24.6928955768691,24.4607162468522,24.5229557954794,1504122.14202986,0.0,1.0
2015-08-03,34.36,34.54,34.18,34.53,880094,24.6376830740547,24.766751262452,24.5086148856574,24.759580807541,1227389.35106463,0.0,1.0
2015-08-04,33.92,34.12,33.8199,34.07,664807,24.3221830579725,24.4655921561917,24.2504068043138,24.4297398816369,927147.591408672,0.0,1.0
2015-08-05,34.18,34.34,34.05,34.18,2848860,24.5086148856574,24.6233421642328,24.415398971815,24.5086148856574,3973053.36324755,0.0,1.0
2015-08-06,34.24,34.31,34.07,34.22,1187299,24.5516376151232,24.6018307994999,24.4297398816369,24.5372967053013,1655821.02494697,0.0,1.0
2015-08-07,34.24,34.27,33.95,34.0,552468,24.5516376151232,24.5731489798561,24.3436944227054,24.3795466972602,770478.312548402,0.0,1.0
2015-08-10,34.78,34.79,34.47,34.48,969656,24.938842180315,24.9460126352259,24.7165580780753,24.7237285329862,1352293.56022871,0.0,1.0
2015-08-11,34.46,34.65,34.29,34.65,2006919,24.7093876231643,24.8456262664725,24.587489889678,24.8456262664725,2798872.6307068,0.0,1.0
2015-08-12,34.42,34.47,33.93,34.09,993510,24.6807058035205,24.7165580780753,24.3293535128835,24.4440807914588,1385560.62667876,0.0,1.0
2015-08-13,34.08,34.17,34.02,34.13,622686,24.4369103365479,24.5014444307465,24.3938876070821,24.4727626111027,868405.153832464,0.0,1.0
2015-08-14,33.97,33.99,33.76,33.85,312191,24.3580353325273,24.3723762423492,24.2074557793972,24.2719898735958,435385.207600799,0.0,1.0
2015-08-17,33.8,33.8,33.4,33.49,425475,24.236137599041,24.236137599041,23.9493194026027,24.0138534968013,593372.394476298,0.0,1.0
2015-08-18,33.48,33.67,33.46,33.64,561067,24.0066830418903,24.1429216851985,23.9923421320684,24.1214103204657,782470.57818117,0.0,1.0
2015-08-19,33.51,33.68,33.23,33.29,1322223,24.0281944066232,24.1500921401095,23.8274216691164,23.8704443985821,1843987.60806542,0.0,1.0
2015-08-20,32.8,33.27,32.76,33.25,1126523,23.5190921079451,23.8561034887602,23.4904102883013,23.8417625789383,1571062.10692197,0.0,1.0
2015-08-21,32.31,33.05,32.16,32.88,1376066,23.1677398173081,23.6983534807191,23.0601829936438,23.5764557472328,1919077.68347711,0.0,1.0
2015-08-24,31.34,32.24,30.83,31.1,4322148,22.4722056909451,23.1175466329314,22.1065124904862,22.3001147730821,6027717.9811762,0.0,1.0
2015-08-25,31.4,32.41,31.19,32.39,2412094,22.5152284204109,23.2394443664177,22.3646488672807,23.2251034565958,3363934.40855963,0.0,1.0
2015-08-26,32.1,32.11,31.39,32.06,3064742,23.017160264178,23.024330719089,22.5080579654999,22.9884784445342,4274124.91683901,0.0,1.0
2015-08-27,32.36,32.4,32.0,32.2,2447954,23.2035920918629,23.2322739115068,22.9454557150684,23.0888648132876,3413945.18255558,0.0,1.0
2015-08-28,32.25,32.31,32.02,32.11,1487269,23.1247170878424,23.1677398173081,22.9597966248903,23.024330719089,2074162.68349578,0.0,1.0
2015-08-31,32.03,32.103,31.785,32.05,1581731,22.9669670798013,23.0193114006513,22.7912909344828,22.9813079896232,2205900.48977587,0.0,1.0
2015-09-01,31.11,31.4,31.005,31.39,2745872,22.3072852279931,22.5152284204109,22.231995451428,22.5080579654999,3829425.09798559,0.0,1.0
2015-09-02,31.27,31.41,30.95,31.41,1129477,22.4220125065684,22.5223988753218,22.1925579494177,22.5223988753218,1575181.78975476,0.0,1.0
2015-09-03,30.82,31.16,30.73,30.94,3662222,22.0993420355753,22.3431375025479,22.0348079413766,22.1853874945068,5107377.48926206,0.0,1.0
2015-09-04,30.31,30.4,30.11,30.14,1391588,21.7336488351164,21.798182929315,21.5902397368972,21.6117511016301,1940724.84560663,0.0,1.0
2015-09-08,30.87,30.88,30.58,30.75,1038738,22.1351943101301,22.142364765041,21.9272511177122,22.0491488511986,1448636.12267118,0.0,1.0
2015-09-09,30.77,31.49,30.75,31.41,1440554,22.0634897610205,22.5797625146095,22.0491488511986,22.5223988753218,2009013.3999704,0.0,1.0
2015-09-10,31.06,31.14,30.7,30.81,968322,22.2714329534383,22.328796592726,22.0132965766438,22.0921715806643,1350433.14827916,0.0,1.0
2015-09-11,30.89,30.9,30.56,30.59,464321,22.149535219952,22.1567056748629,21.9129102078903,21.9344215726232,647547.478878028,0.0,1.0
2015-09-14,30.57,30.6,30.39,30.56,1005072,21.9200806628013,21.9415920275342,21.791012474404,21.9129102078903,1401685.12664923,0.0,1.0
2015-09-15,30.83,30.87,30.58,30.6,823775,22.1065124904862,22.1351943101301,21.9272511177122,21.9415920275342,1148846.21719187,0.0,1.0
2015-09-16,31.28,31.31,31.01,31.11,583592,22.4291829614794,22.4506943262123,22.2355806788835,22.3072852279931,813884.205739964,0.0,1.0
2015-09-17,31.92,32.25,31.62,31.76,1405755,22.8880920757807,23.1247170878424,22.672978428452,22.7733647972054,1960482.30894184,0.0,1.0
2015-09-18,30.95,31.28,30.89,31.11,1099053,22.1925579494177,22.4291829614794,22.149535219952,22.3072852279931,1532752.12472263,0.0,1.0
2015-09-21,30.61,30.79,30.47,30.73,611869,21.9487624824451,22.0778306708424,21.8483761136917,22.0348079413766,853319.639545963,0.0,1.0
2015-09-22,29.73,29.82,29.48,29.76,927595,21.3177624502807,21.3822965444794,21.1385010775068,21.3392738150136,1293634.79935188,0.0,1.0
2015-09-23,29.37,29.61,29.1801,29.56,1094062,21.0596260734862,21.2317169913492,20.9234591347271,21.1958647167944,1525791.61794589,0.0,1.0
2015-09-24,29.27,29.4,28.89,29.05,2282137,20.9879215243766,21.0811374382191,20.7154442377602,20.8301715163355,3182694.86153818,0.0,1.0
2015-09-25,29.24,29.62,29.17,29.52,2075888,20.9664101596438,21.2388874462602,20.9162169752671,21.1671828971506,2895057.60203211,0.0,1.0
2015-09-28,29.09,29.36,29.04,29.16,813350,20.8588533359794,21.0524556185753,20.8230010614246,20.9090465203561,1134307.39067465,0.0,1.0
2015-09-29,29.4,29.48,29.23,29.38,846535,21.0811374382191,21.1385010775068,20.9592397047328,21.0667965283972,1180587.57848991,0.0,1.0
2015-09-30,29.66,29.76,29.43,29.72,924297,21.267569265904,21.3392738150136,21.102648802952,21.3105919953698,1289035.37010931,0.0,1.0
2015-10-01,29.91,30.04,29.59,29.98,901605,21.446830638678,21.5400465525205,21.2173760815273,21.4970238230547,1257388.84240391,0.0,1.0
2015-10-02,30.39,30.4,29.64,29.67,962282,21.791012474404,21.798182929315,21.2532283560821,21.274739720815,1342009.69387494,0.0,1.0
2015-10-05,31.25,31.29,30.98,31.03,806845,22.4076715967465,22.4363534163903,22.2140693141506,22.2499215887054,1125235.44185023,0.0,1.0
2015-10-06,31.62,31.76,31.38,31.39,541030,22.672978428452,22.7733647972054,22.500887510589,22.5080579654999,754526.744423318,0.0,1.0
2015-10-07,32.14,32.19,31.85,32.18,937067,23.0458420838218,23.0816943583766,22.837898891404,23.0745239034657,1306844.56096063,0.0,1.0
2015-10-08,32.37,32.39,31.88,31.91,995631,23.2107625467739,23.2251034565958,22.8594102561369,22.8809216208698,1388518.59800183,0.0,1.0
2015-10-09,32.67,32.78,32.5,32.68,1270348,23.4258761941027,23.5047511981232,23.3039784606164,23.4330466490136,1771642.12839338,0.0,1.0
2015-10-12,32.45,32.6,32.41,32.57,2394156,23.2681261860616,23.3756830097259,23.2394443664177,23.3541716449931,3338917.86466841,0.0,1.0
2015-10-13,31.98,32.23,31.9,31.94,984803,22.9311148052465,23.1103761780205,22.8737511659588,22.9024329856027,1373417.74298711,0.0,1.0
2015-10-14,32.16,32.2498,32.0,32.18,1229947,23.0601829936438,23.1245736787442,22.9454557150684,23.0745239034657,1715298.42286606,0.0,1.0
2015-10-15,32.3,32.3,32.01,32.05,561685,23.1605693623972,23.1605693623972,22.9526261699794,22.9813079896232,783332.448184779,0.0,1.0
2015-10-16,32.5,32.54,32.33,32.39,580026,23.3039784606164,23.3326602802602,23.1820807271301,23.2251034565958,808911.020573497,0.0,1.0
2015-10-19,32.24,32.28,32.14,32.27,519893,23.1175466329314,23.1462284525753,23.0458420838218,23.1390579976643,725048.837843507,0.0,1.0
2015-10-20,32.03,32.055,31.92,31.97,427848,22.9669670798013,22.9848932170787,22.8880920757807,22.9239443503355,596681.807936765,0.0,1.0
2015-10-21,32.06,32.24,32.0417,32.18,1091050,22.9884784445342,23.1175466329314,22.9753565120471,23.0745239034657,1521591.04763703,0.0,1.0
2015-10-22,32.26,32.415,32.16,32.18,821321,23.1318875427533,23.2430295938732,23.0601829936438,23.0745239034657,1145423.84018725,0.0,1.0
2015-10-23,32.22,32.3,31.99,32.24,916284,23.1032057231095,23.1605693623972,22.9382852601575,23.1175466329314,1277860.34690715,0.0,1.0
2015-10-26,32.21,32.27,32.11,32.16,282878,23.0960352681985,23.1390579976643,23.024330719089,23.0601829936438,394504.956118847,0.0,1.0
2015-10-27,31.73,31.82,31.61,31.72,471058,22.7518534324725,22.8163875266712,22.665807973541,22.7446829775616,656942.977606713,0.0,1.0
2015-10-28,31.8,32.09,31.46,31.69,868128,22.8020466168492,23.009989809267,22.5582511498766,22.7231716128287,1210701.42798501,0.0,1.0
2015-10-29,31.6,31.61,31.35,31.38,677638,22.6586375186301,22.665807973541,22.4793761458561,22.500887510589,945041.853571018,0.0,1.0
2015-10-30,31.45,31.665,31.42,31.43,1136698,22.5510806949657,22.7052454755513,22.5295693302328,22.5367397851438,1585252.2805251,0.0,1.0
2015-11-02,31.84,31.975,31.75,31.87,1459980,22.8307284364931,22.927529577791,22.7661943422944,22.8522398012259,2036105.12600624,0.0,1.0
2015-11-03,31.85,31.94,31.64,31.67,2555158,22.837898891404,22.9024329856027,22.6873193382739,22.7088307030068,3563453.1305606,0.0,1.0
2015-11-04,31.56,32.02,31.43,32.0,1424156,22.6299556989862,22.9597966248903,22.5367397851438,22.9454557150684,1986144.55802994,0.0,1.0
2015-11-05,31.38,31.68,31.315,31.68,1835746,22.500887510589,22.7160011579177,22.4542795536677,22.7160011579177,2560152.76965811,0.0,1.0
2015-11-06,31.3,31.3,30.98,31.13,2612907,22.4435238713013,22.4435238713013,22.2140693141506,22.321626137815,3643990.5591019,0.0,1.0
2015-11-09,30.91,31.09,30.76,31.06,605162,22.1638761297739,22.2929443181712,22.0563193061095,22.2714329534383,843965.979166967,0.0,1.0
2015-11-10,30.76,30.76,30.51,30.61,873946,22.0563193061095,22.0563193061095,21.8770579333355,21.9487624824451,1218815.27860152,0.0,1.0
2015-11-11,30.75,31.03,30.74,31.01,1167319,22.0491488511986,22.2499215887054,22.0419783962876,22.2355806788835,1627956.68405353,0.0,1.0
2015-11-12,30.18,30.375,30.14,30.17,1422445,21.6404329212739,21.7802567920376,21.6117511016301,21.6332624663629,1983758.37748596,0.0,1.0
2015-11-13,30.05,30.16,29.84,30.0,1228852,21.5472170074314,21.626092011452,21.3966374543013,21.5113647328766,1713771.32310239,0.0,1.0
2015-11-16,30.31,30.31,29.89,29.89,1155799,21.7336488351164,21.7336488351164,21.4324897288561,21.4324897288561,1611890.75777263,0.0,1.0
2015-11-17,30.32,30.61,30.25,30.54,935215,21.7408192900273,21.9487624824451,21.6906261056506,21.8985692980684,1304261.7401731,0.0,1.0
2015-11-18,30.62,30.6701,30.33,30.55,994417,21.9559329373561,21.99185691646,21.7479897449383,21.9057397529794,1386825.53945105,0.0,1.0
2015-11-19,30.9,31.07,30.85,30.92,693735,22.1567056748629,22.2786034083492,22.1208534003081,22.1710465846849,967490.917402938,0.0,1.0
2015-11-20,30.46,30.86,30.43,30.83,1220054,21.8412056587807,22.1280238552191,21.8196942940479,22.1065124904862,1701501.52975001,0.0,1.0
2015-11-23,30.26,30.49,30.21,30.46,1048805,21.6977965605616,21.8627170235136,21.6619442860068,21.8412056587807,1462675.67821544,0.0,1.0
2015-11-24,30.41,30.46,30.05,30.06,1371820,21.8053533842259,21.8412056587807,21.5472170074314,21.5543874623424,1913156.16238434,0.0,1.0
2015-11-25,30.19,30.29,29.97,30.0,976097,21.6476033761849,21.7193079252944,21.4898533681438,21.5113647328766,1361276.25390712,0.0,1.0
2015-11-27,30.35,30.4514,30.31,30.45,522556,21.7623306547602,21.8350390675573,21.7336488351164,21.8340352038698,728762.688684309,0.0,1.0
2015-11-30,30.45,30.67,30.45,30.66,1281951,21.8340352038698,21.9917852119109,21.8340352038698,21.9846147569999,1787823.80744176,0.0,1.0
2015-12-01,30.84,30.85,30.66,30.72,954019,22.1136829453972,22.1208534003081,21.9846147569999,22.0276374864657,1330486.0177587,0.0,1.0
2015-12-02,30.34,30.65,30.27,30.55,1123857,21.7551601998492,21.977444302089,21.7049670154725,21.9057397529794,1567344.0722462,0.0,1.0
2015-12-03,30.44,30.95,30.32,30.93,1979499,21.8268647489588,22.1925579494177,21.7408192900273,22.1782170395958,2760632.37909028,0.0,1.0
2015-12-04,30.9,30.94,30.4,30.44,1772637,22.1567056748629,22.1853874945068,21.798182929315,21.8268647489588,2472140.22263889,0.0,1.0
2015-12-07,30.4,30.49,30.265,30.48,1173153,21.798182929315,21.8627170235136,21.701381788017,21.8555465686027,1636092.84845655,0.0,1.0
2015-12-08,29.84,29.975,29.73,29.86,1503726,21.3966374543013,21.4934385955992,21.3177624502807,21.4109783641232,2097113.80752398,0.0,1.0
2015-12-09,29.99,30.33,29.78,29.92,2945903,21.5041942779657,21.7479897449383,21.3536147248355,21.454001093589,4108390.6622126,0.0,1.0
2015-12-10,29.81,29.94,29.71,29.82,1632793,21.3751260895684,21.4683420034109,21.3034215404588,21.3822965444794,2277112.15017131,0.0,1.0
2015-12-11,29.35,29.65,29.27,29.6,1474686,21.0452851636643,21.2603988109931,20.9879215243766,21.2245465364383,2056614.28502421,0.0,1.0
2015-12-14,29.21,29.45,28.97,29.37,1775214,20.9448987949109,21.1169897127739,20.7728078770479,21.0596260734862,2475734.13687725,0.0,1.0
2015-12-15,29.56,29.75,29.48,29.62,1279844,21.1958647167944,21.3321033601027,21.1385010775068,21.2388874462602,1784885.36068188,0.0,1.0
2015-12-16,30.03,30.17,29.6,29.82,1715508,21.5328760976095,21.6332624663629,21.2245465364383,21.3822965444794,2392467.45332451,0.0,1.0
2015-12-17,29.71,30.1,29.705,30.1,1541682,21.3034215404588,21.5830692819862,21.2998363130033,21.5830692819862,2150047.68755158,0.0,1.0
2015-12-18,29.28,29.45,29.22,29.45,1929361,20.9950919792876,21.1169897127739,20.9520692498218,21.1169897127739,2690709.33986529,0.0,1.0
2015-12-21,28.2,28.43,28.04,28.31,2349793,20.5956044248333,20.7635827587948,20.4787499316428,20.6759418889018,3217393.44149092,0.52287,1.0
2015-12-22,28.42,28.485,28.18,28.27,2551494,20.7562793529703,20.803751490829,20.5809976131845,20.6467282656042,3493567.3319324,0.0,1.0
2015-12-23,29.06,29.06,28.71,28.77,1622865,21.2236973257325,21.2236973257325,20.9680781218782,21.0118985568247,2222066.03195479,0.0,1.0
2015-12-24,29.11,29.195,29.095,29.1,279843,21.2602143548546,21.322293304362,21.2492592461179,21.2529109490302,383167.80790782,0.0,1.0
2015-12-28,28.87,28.99,28.75,28.89,651466,21.0849326150687,21.1725734849617,20.9972917451758,21.0995394267176,892003.012926808,0.0,1.0
2015-12-29,28.94,29.01,28.795,28.86,2518521,21.1360564558396,21.1871802966105,21.0301570713857,21.0776292092443,3448419.90237316,0.0,1.0
2015-12-30,28.78,28.94,28.73,28.91,954236,21.0192019626491,21.1360564558396,20.982684933527,21.1141462383664,1306563.02407681,0.0,1.0
2015-12-31,28.27,28.53,28.26,28.53,1076862,20.6467282656042,20.8366168170388,20.6394248597798,20.8366168170388,1474465.510873,0.0,1.0
2016-01-04,27.89,27.93,27.45,27.9,1444692,20.3691988442767,20.3984124675743,20.0478489880027,20.3765022501011,1978107.24849992,0.0,1.0
2016-01-05,27.65,27.66,27.37,27.65,1952031,20.1939171044909,20.2012205103153,19.9894217414074,20.1939171044909,2672768.0850981,0.0,1.0
2016-01-06,27.13,27.18,26.937,26.97,887113,19.8141400016216,19.8506570307436,19.6731842692105,19.697285508431,1214656.58807449,0.0,1.0
2016-01-07,26.74,27.06,26.725,26.79,2195389,19.5293071744696,19.7630161608507,19.518352065733,19.5658242035917,3005979.74805496,0.0,1.0
2016-01-08,26.49,26.965,26.41,26.94,2306081,19.3467220288594,19.6936338055188,19.2882947822641,19.6753752909578,3157541.91324376,0.0,1.0
2016-01-11,26.58,26.77,26.4,26.74,3897489,19.4124526812791,19.5512173919429,19.2809913764397,19.5293071744696,5336536.2595271,0.0,1.0
2016-01-12,26.77,26.9,26.48,26.88,7826132,19.5512173919429,19.6461616676602,19.339418623035,19.6315548560114,10715729.3297929,0.0,1.0
2016-01-13,26.23,26.92,26.175,26.84,3397520,19.1568334774248,19.660768479309,19.1166647453905,19.6023412327137,4651966.60528574,0.0,1.0
2016-01-14,26.53,26.65,26.145,26.33,2787440,19.375935652157,19.46357652205,19.0947545279173,19.2298675356689,3816630.305116,0.0,1.0
2016-01-15,25.54,25.97,25.45,25.85,2580028,18.6528984755406,18.9669449259901,18.5871678231209,18.8793040560972,3532636.77526612,0.0,1.0
2016-01-19,25.52,25.77,25.34,25.7,2221236,18.6382916638917,18.820876809502,18.5068303590524,18.7697529687311,3041370.08596226,0.0,1.0
2016-01-20,24.97,25.2,24.54,25.17,3754560,18.2366043435492,18.4045826775106,17.9225578930997,18.3826724600374,5140834.41379055,0.0,1.0
2016-01-21,25.22,25.36,24.73,24.97,2465619,18.4191894891595,18.5214371707012,18.0613226037634,18.2366043435492,3375985.20372448,0.0,1.0
2016-01-22,26.01,26.1,25.82,25.96,1490988,18.9961585492878,19.0618892017075,18.857393838624,18.9596415201657,2041496.85208086,0.0,1.0
2016-01-25,25.34,25.58,25.33,25.56,855426,18.5068303590524,18.6821120988382,18.499526953228,18.6675052871894,1171269.98083695,0.0,1.0
2016-01-26,26.0,26.02,25.57,25.6,1216601,18.9888551434634,19.0034619551122,18.6748086930138,18.696718910487,1665799.53141033,0.0,1.0
2016-01-27,25.8,26.19,25.74,25.95,1880773,18.8427870269752,19.1276198541271,18.7989665920287,18.9523381143413,2575199.90702721,0.0,1.0
2016-01-28,25.84,26.1,25.56,26.07,1630238,18.8720006502728,19.0618892017075,18.6675052871894,19.0399789842342,2232161.32198422,0.0,1.0
2016-01-29,26.36,26.36,25.98,26.11,1472744,19.2517777531421,19.2517777531421,18.9742483318146,19.0691926075319,2016516.72576907,0.0,1.0
2016-02-01,26.33,26.42,26.13,26.28,1959829,19.2298675356689,19.2955981880885,19.0837994191807,19.1933505065468,2683445.29541269,0.0,1.0
2016-02-02,25.33,25.68,25.26,25.68,1323632,18.499526953228,18.7551461570823,18.4484031124571,18.7551461570823,1812348.96680154,0.0,1.0
2016-02-03,25.51,25.55,24.76,25.31,2216715,18.6309882580673,18.660201881365,18.0832328212367,18.4849201415791,3035179.82335233,0.0,1.0
2016-02-04,26.07,26.1199,25.54,25.61,1077437,19.0399789842342,19.076422979298,18.6528984755406,18.7040223163114,1475252.81478822,0.0,1.0
2016-02-05,26.01,26.3,25.93,26.22,1089258,18.9961585492878,19.2079573181956,18.9377313026925,19.1495300716004,1491438.41406094,0.0,1.0
2016-02-08,25.05,25.19,24.83,25.19,1608673,18.2950315901445,18.3972792716862,18.1343566620075,18.3972792716862,2202634.00210296,0.0,1.0
2016-02-09,24.63,24.795,24.34,24.4,1412372,17.9882885455193,18.1087947416221,17.7764897766115,17.8203102115579,1933853.92234355,0.0,1.0
2016-02-10,24.95,25.26,24.88,24.98,1059587,18.2219975319004,18.4484031124571,18.1708736911296,18.2439077493737,1450812.16281138,0.0,1.0
2016-02-11,24.29,24.5,24.06,24.4,2577330,17.7399727474894,17.893344269802,17.571994413528,17.8203102115579,3528942.6083735,0.0,1.0
2016-02-12,24.5,24.5,24.055,24.22,1054281,17.893344269802,17.893344269802,17.5683427106158,17.6888489067186,1443547.05920414,0.0,1.0
2016-02-16,25.07,25.15,24.79,25.12,867361,18.3096384017933,18.3680656483886,18.1051430387099,18.3461554309154,1187611.67166853,0.0,1.0
2016-02-17,25.65,25.67,25.34,25.38,971229,18.7332359396091,18.7478427512579,18.5068303590524,18.53604398235,1329830.25091392,0.0,1.0
2016-02-18,25.12,25.71,25.115,25.71,954967,18.3461554309154,18.7770563745555,18.3425037280032,18.7770563745555,1307563.92696729,0.0,1.0
2016-02-19,24.94,24.99,24.65,24.77,533475,18.214694126076,18.2512111551981,18.0028953571682,18.0905362270611,730446.880299399,0.0,1.0
2016-02-22,25.36,25.37,25.2,25.2,728353,18.5214371707012,18.5287405765256,18.4045826775106,18.4045826775106,997278.554021664,0.0,1.0
2016-02-23,24.96,25.3,24.91,25.27,1553080,18.2293009377248,18.4776167357547,18.1927839086028,18.4557065182815,2126514.72113106,0.0,1.0
2016-02-24,24.61,24.68,24.11,24.26,1472779,17.9736817338705,18.0248055746414,17.6085114426501,17.7180625300162,2016564.64861609,0.0,1.0
2016-02-25,25.01,25.01,24.73,24.85,1571739,18.2658179668469,18.2658179668469,18.0613226037634,18.1489634736563,2152063.075486,0.0,1.0
2016-02-26,25.01,25.22,24.955,25.17,710712,18.2658179668469,18.4191894891595,18.2256492348126,18.3826724600374,973124.069902705,0.0,1.0
2016-02-29,25.04,25.25,24.99,25.08,1400542,18.2877281843201,18.4410997066327,18.2512111551981,18.3169418076177,1917656.00005301,0.0,1.0
2016-03-01,25.79,25.79,25.32,25.41,925327,18.8354836211508,18.8354836211508,18.4922235474036,18.5579541998232,1266980.12166793,0.0,1.0
2016-03-02,26.17,26.2,25.76,25.83,906570,19.1130130424783,19.1349232599515,18.8135734036776,18.8646972444484,1241297.58334135,0.0,1.0
2016-03-03,26.56,26.56,26.19,26.21,926789,19.3978458696303,19.3978458696303,19.1276198541271,19.142226665776,1268981.92744889,0.0,1.0
2016-03-04,26.56,26.695,26.5,26.63,1283988,19.3978458696303,19.4964418482598,19.3540254346838,19.4489697104011,1758067.44260155,0.0,1.0
2016-03-07,26.56,26.62,26.21,26.24,1322763,19.3978458696303,19.4416663045767,19.142226665776,19.1641368832492,1811159.11097141,0.0,1.0
2016-03-08,26.41,26.72,26.39,26.72,1149965,19.2882947822641,19.5147003628208,19.2736879706153,19.5147003628208,1574559.90759361,0.0,1.0
2016-03-09,26.43,26.595,26.345,26.53,775877,19.302901593913,19.4234077900157,19.2408226444055,19.375935652157,1062349.56492067,0.0,1.0
2016-03-10,26.98,27.58,26.75,27.2,5020352,19.7045889142554,20.14279326372,19.536610580294,19.8652638423924,6873987.45284194,0.0,1.0
2016-03-11,28.06,28.07,27.69,27.7,1185186,20.4933567432916,20.500660149116,20.2231307277885,20.2304341336129,1622785.3531553,0.0,1.0
2016-03-14,27.98,28.1,27.93,28.07,767196,20.4349294966963,20.5225703665893,20.3984124675743,20.500660149116,1050463.32963715,0.0,1.0
2016-03-15,27.54,27.61,27.42,27.54,2065348,20.1135796404224,20.1647034811932,20.0259387705294,20.1135796404224,2827924.46381292,0.0,1.0
2016-03-16,27.72,27.75,27.13,27.13,1723175,20.2450409452617,20.2669511627349,19.8141400016216,19.8141400016216,2359412.91149523,0.0,1.0
2016-03-17,27.92,27.96,27.57,27.69,2122305,20.3911090617499,20.4203226850475,20.1354898578956,20.2231307277885,2905911.36659415,0.0,1.0
2016-03-18,28.07,28.18,27.98,28.1,982440,20.500660149116,20.5809976131845,20.4349294966963,20.5225703665893,1345180.62342442,0.0,1.0
2016-03-21,27.93,28.07,27.87,28.0,711900,20.3984124675743,20.500660149116,20.3545920326278,20.4495363083452,974750.708252761,0.0,1.0
2016-03-22,27.77,27.807,27.53,27.55,897265,20.2815579743838,20.3085805759341,20.1062762345979,20.1208830462468,1228556.95215678,0.0,1.0
2016-03-23,27.32,27.65,27.29,27.65,868915,19.9529047122854,20.1939171044909,19.9309944948121,20.1939171044909,1189739.44607592,0.0,1.0
2016-03-24,27.12,27.16,26.96,26.99,675415,19.8068365957972,19.8360502190948,19.6899821026066,19.7118923200799,924794.563301781,0.0,1.0
2016-03-28,27.22,27.28,27.125,27.2,458888,19.8798706540413,19.9236910889877,19.8104882987094,19.8652638423924,628320.554865419,0.0,1.0
2016-03-29,27.53,27.53,27.02,27.09,1275218,20.1062762345979,20.1062762345979,19.7338025375531,19.7849263783239,1746059.3463642,0.0,1.0
2016-03-30,27.61,27.795,27.55,27.69,708735,20.1647034811932,20.2998164889448,20.1208830462468,20.2231307277885,970417.113658549,0.0,1.0
2016-03-31,27.18,27.49,27.18,27.38,1213957,19.8506570307436,20.0770626113003,19.8506570307436,19.9967251472318,1662179.30262452,0.0,1.0
2016-04-01,27.02,27.045,26.7,26.76,2361606,19.7338025375531,19.7520610521141,19.500093551172,19.5439139861185,3233568.08697003,0.0,1.0
2016-04-04,26.83,27.025,26.78,26.88,648789,19.5950378268893,19.7374542404653,19.5585207977673,19.6315548560114,888337.599742381,0.0,1.0
2016-04-05,26.24,26.38,26.24,26.38,603169,19.1641368832492,19.2663845647909,19.1641368832492,19.2663845647909,825873.5917209,0.0,1.0
2016-04-06,26.48,26.48,26.16,26.28,736030,19.339418623035,19.339418623035,19.1057096366539,19.1933505065468,1007790.08820801,0.0,1.0
2016-04-07,25.79,26.165,25.74,26.09,863452,18.8354836211508,19.1093613395661,18.7989665920287,19.054585795883,1182259.37426923,0.0,1.0
2016-04-08,26.41,26.55,26.295,26.43,3409376,19.2882947822641,19.3905424638059,19.2043056152834,19.302901593913,4668200.12740549,0.0,1.0
2016-04-11,26.6,26.99,26.6,26.86,1017377,19.4270594929279,19.7118923200799,19.4270594929279,19.6169480443625,1393017.2093132,0.0,1.0
2016-04-12,26.89,26.94,26.43,26.71,1129394,19.6388582618358,19.6753752909578,19.302901593913,19.5073969569964,1546393.59656752,0.0,1.0
2016-04-13,27.54,27.57,27.355,27.48,868409,20.1135796404224,20.1354898578956,19.9784666326708,20.0697592054759,1189046.61863052,0.0,1.0
2016-04-14,27.55,27.65,27.49,27.64,870773,20.1208830462468,20.1939171044909,20.0770626113003,20.1866136986664,1192283.46464023,0.0,1.0
2016-04-15,27.6,27.74,27.58,27.71,798915,20.1574000753688,20.2596477569105,20.14279326372,20.2377375394373,1093893.7520491,0.0,1.0
2016-04-18,27.82,27.89,27.5,27.54,804516,20.3180750035058,20.3691988442767,20.0843660171247,20.1135796404224,1101562.77679545,0.0,1.0
2016-04-19,28.27,28.31,28.1,28.2,1364542,20.6467282656042,20.6759418889018,20.5225703665893,20.5956044248333,1868363.92883922,0.0,1.0
2016-04-20,28.61,28.73,28.55,28.58,1217086,20.8950440636341,20.982684933527,20.8512236286877,20.8731338461609,1666463.60514752,0.0,1.0
2016-04-21,28.69,28.93,28.62,28.93,1477744,20.9534713102294,21.1287530500152,20.9023474694585,21.1287530500152,2023362.84677099,0.0,1.0
2016-04-22,28.78,28.86,28.7,28.7,952349,21.0192019626491,21.0776292092443,20.9607747160538,20.9607747160538,1303979.29801069,0.0,1.0
2016-04-25,28.61,28.64,28.46,28.6,995830,20.8950440636341,20.9169542811073,20.785492976268,20.8877406578097,1363514.53546755,0.0,1.0
2016-04-26,29.14,29.21,29.05,29.17,1276399,21.2821245723278,21.3332484130987,21.2163939199081,21.304034789801,1747676.40014485,0.0,1.0
2016-04-27,29.33,29.41,29.12,29.25,895789,21.4208892829916,21.4793165295868,21.267517760679,21.3624620363963,1226535.97723701,0.0,1.0
2016-04-28,28.99,29.21,28.91,28.93,1234153,21.1725734849617,21.3332484130987,21.1141462383664,21.1287530500152,1689832.15457546,0.0,1.0
2016-04-29,28.84,29.03,28.69,28.97,1629019,21.0630223975955,21.2017871082593,20.9534713102294,21.1579666733128,2230492.23768395,0.0,1.0
2016-05-02,28.91,28.94,28.72,28.88,937819,21.1141462383664,21.1360564558396,20.9753815277026,21.0922360208932,1284084.47037912,0.0,1.0
2016-05-03,28.07,28.31,28.015,28.31,1346266,20.500660149116,20.6759418889018,20.4604914170818,20.6759418889018,1843339.98735302,0.0,1.0
2016-05-04,27.63,27.84,27.555,27.71,983328,20.179310292842,20.3326818151546,20.124534749159,20.2377375394373,1346396.49451436,0.0,1.0
2016-05-05,27.44,27.64,27.38,27.63,1053790,20.0405455821783,20.1866136986664,19.9967251472318,20.179310292842,1442874.77012175,0.0,1.0
2016-05-06,27.71,27.75,27.38,27.39,1191183,20.2377375394373,20.2669511627349,19.9967251472318,20.0040285530562,1630996.590685,0.0,1.0
2016-05-09,27.41,27.63,27.36,27.57,1084925,20.018635364705,20.179310292842,19.982118335583,20.1354898578956,1485505.56560069,0.0,1.0
2016-05-10,27.75,27.75,27.51,27.51,1816090,20.2669511627349,20.2669511627349,20.0916694229491,20.0916694229491,2486634.37807383,0.0,1.0
2016-05-11,27.37,27.53,27.2838,27.35,913193,19.9894217414074,20.1062762345979,19.926466383201,19.9748149297586,1250365.95522049,0.0,1.0
2016-05-12,27.45,27.68,27.33,27.62,1142089,20.0478489880027,20.2158273219641,19.9602081181098,20.1720068870176,1563775.89779138,0.0,1.0
2016-05-13,27.13,27.49,27.06,27.32,2432362,19.8141400016216,20.0770626113003,19.7630161608507,19.9529047122854,3330448.91449234,0.0,1.0
2016-05-16,27.51,27.53,27.26,27.26,853362,20.0916694229491,20.1062762345979,19.9090842773389,19.9090842773389,1168443.90208736,0.0,1.0
2016-05-17,27.26,27.58,27.25,27.49,976601,19.9090842773389,20.14279326372,19.9017808715145,20.0770626113003,1337185.72331838,0.0,1.0
2016-05-18,27.37,27.67,27.23,27.35,1263008,19.9894217414074,20.2085239161397,19.8871740598657,19.9748149297586,1729341.11887752,0.0,1.0
2016-05-19,27.18,27.38,27.1,27.32,1184077,19.8506570307436,19.9967251472318,19.7922297841484,19.9529047122854,1621266.88351708,0.0,1.0
2016-05-20,27.39,27.49,27.33,27.43,765467,20.0040285530562,20.0770626113003,19.9602081181098,20.0332421763539,1048095.94099469,0.0,1.0
2016-05-23,27.24,27.31,27.15,27.16,542160,19.8944774656901,19.9456013064609,19.8287468132704,19.8360502190948,742338.592479725,0.0,1.0
2016-05-24,27.78,27.83,27.47,27.47,504793,20.2888613802082,20.3253784093302,20.0624557996515,20.0624557996515,691174.791784008,0.0,1.0
2016-05-25,28.38,28.475,28.29,28.3,660719,20.7270657296727,20.7964480850046,20.661335077253,20.6686384830774,904672.444452951,0.0,1.0
2016-05-26,28.26,28.39,28.175,28.34,1357673,20.6394248597798,20.7343691354971,20.5773459102723,20.6978521063751,1858958.72780679,0.0,1.0
2016-05-27,28.13,28.31,28.1,28.26,832589,20.5444805840625,20.6759418889018,20.5225703665893,20.6394248597798,1140001.0077728,0.0,1.0
2016-05-31,27.94,28.27,27.83,28.27,1126456,20.4057158733987,20.6467282656042,20.3253784093302,20.6467282656042,1542370.8158668,0.0,1.0
2016-06-01,27.76,27.8,27.58,27.61,721495,20.2742545685593,20.303468191857,20.14279326372,20.1647034811932,987888.41445544,0.0,1.0
2016-06-02,27.92,27.97,27.78,27.86,747826,20.3911090617499,20.4276260908719,20.2888613802082,20.3472886268034,1023941.45687573,0.0,1.0
2016-06-03,27.81,27.82,27.61,27.82,1439976,20.3107715976814,20.3180750035058,20.1647034811932,20.3180750035058,1971649.98717092,0.0,1.0
2016-06-06,27.86,28.0,27.79,27.81,666546,20.3472886268034,20.4495363083452,20.2961647860326,20.3107715976814,912650.913868585,0.0,1.0
2016-06-07,28.0,28.16,27.999,28.06,1132355,20.4495363083452,20.5663908015357,20.4488059677627,20.4933567432916,1550447.86942485,0.0,1.0
2016-06-08,28.0,28.06,27.88,28.01,547631,20.4495363083452,20.4933567432916,20.3618954384523,20.4568397141696,749829.618080021,0.0,1.0
2016-06-09,27.59,27.79,27.52,27.69,637016,20.1500966695444,20.2961647860326,20.0989728287735,20.2231307277885,872217.723231269,0.0,1.0
2016-06-10,26.46,26.84,26.39,26.82,1319139,19.3248118113862,19.6023412327137,19.2736879706153,19.5877344210649,1806197.04246922,0.0,1.0
2016-06-13,25.95,26.31,25.87,25.99,1810191,18.9523381143413,19.21526072402,18.8939108677461,18.981551737639,2478557.32451577,0.0,1.0
2016-06-14,25.46,25.74,25.31,25.57,1713356,18.5944712289453,18.7989665920287,18.4849201415791,18.6748086930138,2345968.49907166,0.0,1.0
2016-06-15,25.64,25.875,25.6,25.72,2514010,18.7259325337846,18.8975625706583,18.696718910487,18.7843597803799,3442243.33200524,0.0,1.0
2016-06-16,25.87,25.8999,25.04,25.23,2190466,18.8939108677461,18.915748051161,18.2877281843201,18.4264928949839,2999239.05731646,0.0,1.0
2016-06-17,26.39,26.43,25.99,26.11,2059994,19.2736879706153,19.302901593913,18.981551737639,19.0691926075319,2820593.63744408,0.0,1.0
2016-06-20,26.95,27.17,26.95,27.14,1466798,19.6826786967822,19.8433536249192,19.6826786967822,19.821443407446,2008375.3186736,0.0,1.0
2016-06-21,27.18,27.31,26.88,27.08,1620820,19.8506570307436,19.9456013064609,19.6315548560114,19.7776229724995,2219265.96846501,0.0,1.0
2016-06-22,26.58,26.915,26.58,26.83,1383271,19.8148666905011,20.0646025949901,19.8148666905011,20.001236768478,1855543.30262669,0.550995,1.0
2016-06-23,27.63,27.7,27.0636,27.29,1545952,20.597621018004,20.6498046398375,20.1753809693396,20.3441577119554,2073766.36955617,0.0,1.0
2016-06-24,23.13,23.91,23.11,23.42,4510419,17.2429596144203,17.8244342577081,17.2280500081821,17.4591489048734,6050352.94420988,0.0,1.0
2016-06-27,23.12,23.12,22.58,23.04,2284735,17.2355048113012,17.2355048113012,16.8329454428712,17.1758663863486,3064782.48118177,0.0,1.0
2016-06-28,23.83,23.8689,23.53,23.84,2389572,17.7647958327555,17.7937950168887,17.5411517391833,17.7722506358746,3205412.62033561,0.0,1.0
2016-06-29,24.46,24.55,24.34,24.38,1767766,18.2344484292572,18.3015416573289,18.1449907918283,18.1748100043046,2371311.45083731,0.0,1.0
2016-06-30,24.98,25.0,24.34,24.48,2351259,18.6220981914491,18.6370077976873,18.1449907918283,18.2493580354954,3154018.90894173,0.0,1.0
2016-07-01,24.99,25.1401,24.98,25.11,1305376,18.6295529945682,18.7414495893855,18.6220981914491,18.7190106319971,1751053.62160388,0.0,1.0
2016-07-05,24.22,24.775,24.19,24.75,1603954,18.0555331543994,18.4692747275081,18.0331687450422,18.4506377197104,2151571.24122554,0.0,1.0
2016-07-06,24.2,24.24,23.7,23.98,1709871,18.0406235481613,18.0704427606376,17.6678833922075,17.8766178795416,2293650.11079217,0.0,1.0
2016-07-07,24.04,24.369,23.97,24.2,1348587,17.9213466982561,18.1666097208737,17.8691630764226,18.0406235481613,1809017.5937032,0.0,1.0
2016-07-08,24.68,24.7811,24.585,24.71,2530081,18.3984540978769,18.4738221574107,18.3276334682457,18.4208185072341,3393893.78845724,0.0,1.0
2016-07-11,24.91,25.09,24.91,25.03,1477751,18.5699145696156,18.704101025759,18.5699145696156,18.6593722070445,1982280.38540524,0.0,1.0
2016-07-12,25.6,25.78,25.59,25.73,1846130,19.0842959848318,19.2184824409751,19.0768411817127,19.1812084253797,2476430.25645604,0.0,1.0
2016-07-13,25.61,25.87,25.595,25.8,848862,19.0917507879508,19.2855756690468,19.0805685832722,19.2333920472133,1138677.95894969,0.0,1.0
2016-07-14,25.83,26.0,25.825,25.9,4317843,19.2557564565705,19.3824881095948,19.252029055011,19.307940078404,5792028.21460403,0.0,1.0
2016-07-15,25.7,25.9,25.65,25.88,718594,19.1588440160225,19.307940078404,19.1215700004271,19.2930304721659,963934.242825682,0.0,1.0
2016-07-18,25.66,25.87,25.46,25.55,827335,19.1290248035462,19.2855756690468,18.9799287411647,19.0470219692364,1109801.27413837,0.0,1.0
2016-07-19,25.5,25.54,25.39,25.43,474859,19.009747953641,19.0395671661173,18.9277451193312,18.9575643318075,636983.958415963,0.0,1.0
2016-07-20,25.7,25.7686,25.59,25.64,726068,19.1588440160225,19.2099839654194,19.0768411817127,19.1141151973081,973959.99384904,0.0,1.0
2016-07-21,25.74,25.98,25.67,25.82,558290,19.1886632284988,19.3675785033566,19.1364796066653,19.2483016534514,748899.724221396,0.0,1.0
2016-07-22,25.77,25.88,25.7,25.87,699768,19.211027637856,19.2930304721659,19.1588440160225,19.2855756690468,938680.725463395,0.0,1.0
2016-07-25,25.65,25.76,25.57,25.73,536255,19.1215700004271,19.203572834737,19.0619315754745,19.1812084253797,719341.59954924,0.0,1.0
2016-07-26,25.66,25.73,25.57,25.58,380263,19.1290248035462,19.1812084253797,19.0619315754745,19.0693863785936,510091.271259741,0.0,1.0
2016-07-27,26.09,26.21,25.87,26.13,827872,19.4495813376664,19.5390389750953,19.2855756690468,19.4794005501427,1110521.61509362,0.0,1.0
2016-07-28,25.81,25.86,25.65,25.86,557881,19.2408468503323,19.2781208659277,19.1215700004271,19.2781208659277,748351.084648404,0.0,1.0
2016-07-29,26.26,26.3,26.09,26.2,1081307,19.5763129906907,19.606132203167,19.4495813376664,19.5315841719763,1450483.64487751,0.0,1.0
2016-08-01,25.83,26.08,25.785,26.02,781312,19.2557564565705,19.4421265345474,19.2222098425347,19.3973977158329,1048065.23729758,0.0,1.0
2016-08-02,25.39,25.5,25.277,25.47,585019,18.9277451193312,19.009747953641,18.8435058440857,18.9873835442838,784754.460521013,0.0,1.0
2016-08-03,25.25,25.26,25.09,25.14,906438,18.8233778756642,18.8308326787832,18.704101025759,18.7413750413543,1215911.38695623,0.0,1.0
2016-08-04,25.44,25.51,25.37,25.42,833584,18.9650191349266,19.0172027567601,18.9128355130931,18.9501095286884,1118183.78927684,0.0,1.0
2016-08-05,25.74,25.76,25.57,25.59,685593,19.1886632284988,19.203572834737,19.0619315754745,19.0768411817127,919666.138795464,0.0,1.0
2016-08-08,25.83,25.915,25.76,25.85,1237659,19.2557564565705,19.3191222830826,19.203572834737,19.2706660628086,1660216.88330461,0.0,1.0
2016-08-09,26.08,26.25,26.03,26.04,2856403,19.4421265345474,19.5688581875716,19.404852518952,19.4123073220711,3831627.68268313,0.0,1.0
2016-08-10,26.36,26.45,26.33,26.4,639393,19.6508610218815,19.7179542499531,19.6284966125242,19.6806802343578,857692.671137025,0.0,1.0
2016-08-11,26.45,26.58,26.415,26.42,960905,19.7179542499531,19.8148666905011,19.6918624390364,19.6955898405959,1288974.34935779,0.0,1.0
2016-08-12,26.5,26.62,26.46,26.61,1360193,19.7552282655485,19.8446859029774,19.7254090530722,19.8372310998583,1824586.07997255,0.0,1.0
2016-08-15,26.57,26.65,26.53,26.57,523313,19.807411887382,19.8670503123346,19.7775926749057,19.807411887382,701980.980102585,0.0,1.0
2016-08-16,26.46,26.65,26.44,26.59,1592739,19.7254090530722,19.8670503123346,19.7104994468341,19.8223214936202,2136527.2490223,0.0,1.0
2016-08-17,26.32,26.35,26.08,26.25,618449,19.6210418094052,19.6434062187624,19.4421265345474,19.5688581875716,829598.032465201,0.0,1.0
2016-08-18,26.37,26.39,26.23,26.24,1165072,19.6583158250005,19.6732254312387,19.5539485813335,19.5614033844526,1562847.44397727,0.0,1.0
2016-08-19,26.07,26.12,25.86,25.95,804489,19.4346717314283,19.4719457470237,19.2781208659277,19.3452140939994,1079155.26023956,0.0,1.0
2016-08-22,26.17,26.2,25.92,25.95,717686,19.509219762619,19.5315841719763,19.3228496846422,19.3452140939994,962716.236145297,0.0,1.0
2016-08-23,26.32,26.53,26.31,26.46,1087076,19.6210418094052,19.7775926749057,19.6135870062861,19.7254090530722,1458222.27983252,0.0,1.0
2016-08-24,26.38,26.5599,26.38,26.48,1364425,19.6657706281196,19.7998825362318,19.6657706281196,19.7403186593104,1830262.95692342,0.0,1.0
2016-08-25,26.32,26.45,26.31,26.39,452954,19.6210418094052,19.7179542499531,19.6135870062861,19.6732254312387,607600.217960159,0.0,1.0
2016-08-26,26.21,26.78,26.1,26.5,2768057,19.5390389750953,19.9639627528826,19.4570361407855,19.7552282655485,3713118.85208244,0.0,1.0
2016-08-29,26.27,26.29,26.1561,26.16,489893,19.5837677938098,19.5986774000479,19.4988575862835,19.5017649595,657150.822328883,0.0,1.0
2016-08-30,26.33,26.4937,26.29,26.42,920712,19.6284966125242,19.7505317395835,19.5986774000479,19.6955898405959,1235058.773912,0.0,1.0
2016-08-31,26.5,26.66,26.43,26.59,727919,19.7552282655485,19.8745051154537,19.703044643715,19.8223214936202,976442.956806524,0.0,1.0
2016-09-01,26.83,26.96,26.65,26.85,844868,20.001236768478,20.098149209026,19.8670503123346,20.0161463747161,1133320.33925645,0.0,1.0
2016-09-02,27.14,27.16,26.91,27.03,1489363,20.2323356651693,20.2472452714075,20.0608751934306,20.1503328308595,1997856.92017688,0.0,1.0
2016-09-06,27.29,27.42,27.19,27.37,1015852,20.3441577119554,20.4410701525034,20.2696096807647,20.403796136908,1362681.19194282,0.0,1.0
2016-09-07,27.48,27.59,27.45,27.52,1407716,20.4857989712179,20.5678018055277,20.4634345618606,20.5156181836942,1888334.24238665,0.0,1.0
2016-09-08,27.89,27.99,27.72,27.82,4009506,20.7914458990999,20.8659939302907,20.6647142460757,20.7392622772664,5378419.70600232,0.0,1.0
2016-09-09,27.41,27.78,27.4,27.76,1468194,20.4336153493843,20.7094430647901,20.4261605462653,20.694533458552,1969460.46266906,0.0,1.0
2016-09-12,27.48,27.48,26.95,26.97,1696008,20.4857989712179,20.4857989712179,20.0906944059069,20.105604012145,2275054.04624349,0.0,1.0
2016-09-13,26.75,26.9999,26.61,26.97,1417179,19.9415983435254,20.1278938734711,19.8372310998583,20.105604012145,1901028.07192024,0.0,1.0
2016-09-14,26.65,26.84,26.605,26.67,1538884,19.8670503123346,20.0086915715971,19.8335036982988,19.8819599185728,2064285.23385466,0.0,1.0
2016-09-15,26.8,26.84,26.51,26.6327,628412,19.9788723591208,20.0086915715971,19.7626830686676,19.8541535029386,842962.570523231,0.0,1.0
2016-09-16,26.28,26.32,26.16,26.27,1165064,19.5912225969289,19.6210418094052,19.5017649595,19.5837677938098,1562836.71264088,0.0,1.0
2016-09-19,26.39,26.54,26.33,26.48,558020,19.6732254312387,19.7850474780248,19.6284966125242,19.7403186593104,748537.541618197,0.0,1.0
2016-09-20,26.36,26.52,26.35,26.49,386370,19.6508610218815,19.7701378717867,19.6434062187624,19.7477734624294,518283.305177274,0.0,1.0
2016-09-21,26.92,26.965,26.575,26.63,1126628,20.0683299965497,20.1018766105855,19.8111392889416,19.8521407060965,1511278.00694997,0.0,1.0
2016-09-22,27.2,27.44,27.15,27.4,1331579,20.2770644838838,20.4559797587416,20.2397904682884,20.4261605462653,1786202.77253578,0.0,1.0
2016-09-23,26.87,26.97,26.79,26.79,518183,20.0310559809543,20.105604012145,19.9714175560017,19.9714175560017,695099.510641808,0.0,1.0
2016-09-26,26.59,26.73,26.59,26.67,977211,19.8223214936202,19.9266887372872,19.8223214936202,19.8819599185728,1310847.49575689,0.0,1.0
2016-09-27,26.57,26.62,26.3,26.32,483612,19.807411887382,19.8446859029774,19.606132203167,19.6210418094052,648725.381844845,0.0,1.0
2016-09-28,26.83,26.84,26.5,26.69,572490,20.001236768478,20.0086915715971,19.7552282655485,19.8968695248109,767947.846315546,0.0,1.0
2016-09-29,26.37,26.94,26.245,26.86,1397100,19.6583158250005,20.0832396027878,19.5651307860121,20.0236011778352,1874093.75899571,0.0,1.0
2016-09-30,26.82,26.91,26.44,26.5,1025885,19.9937819653589,20.0608751934306,19.7104994468341,19.7552282655485,1376139.62919427,0.0,1.0
2016-10-03,26.7,26.77,26.61,26.72,619024,19.90432432793,19.9565079497635,19.8372310998583,19.9192339341682,830369.347268311,0.0,1.0
2016-10-04,26.59,26.76,26.44,26.69,944874,19.8223214936202,19.9490531466445,19.7104994468341,19.8968695248109,1267470.09264713,0.0,1.0
2016-10-05,26.88,26.91,26.7,26.81,1289135,20.0385107840734,20.0608751934306,19.90432432793,19.9863271622398,1729267.66731295,0.0,1.0
2016-10-06,26.74,26.88,26.66,26.87,872343,19.9341435404063,20.0385107840734,19.8745051154537,20.0310559809543,1170175.77267453,0.0,1.0
2016-10-07,26.38,26.42,26.16,26.39,1134767,19.6657706281196,19.6955898405959,19.5017649595,19.6732254312387,1522195.80031084,0.0,1.0
2016-10-10,26.41,26.5158,26.38,26.38,323806,19.6881350374768,19.7670068544767,19.6657706281196,19.6657706281196,434358.888930903,0.0,1.0
2016-10-11,26.2,26.41,26.12,26.39,888608,19.5315841719763,19.6881350374768,19.4719457470237,19.6732254312387,1191993.92097463,0.0,1.0
2016-10-12,26.18,26.27,26.091,26.14,939126,19.5166745657381,19.5837677938098,19.4503268179784,19.4868553532618,1259759.62745015,0.0,1.0
2016-10-13,26.03,26.09,25.74,25.8,595236,19.404852518952,19.4495813376664,19.1886632284988,19.2333920472133,798459.71850946,0.0,1.0
2016-10-14,26.18,26.435,26.17,26.32,1094717,19.5166745657381,19.7067720452745,19.509219762619,19.6210418094052,1468472.04750304,0.0,1.0
2016-10-17,26.23,26.29,26.16,26.24,452027,19.5539485813335,19.5986774000479,19.5017649595,19.5614033844526,606356.724355845,0.0,1.0
2016-10-18,26.62,26.695,26.52,26.61,572539,19.8446859029774,19.9005969263705,19.7701378717867,19.8372310998583,768013.575750943,0.0,1.0
2016-10-19,26.8,26.85,26.68,26.68,438667,19.9788723591208,20.0161463747161,19.8894147216919,19.8894147216919,588435.392582755,0.0,1.0
2016-10-20,27.05,27.111,26.91,26.94,1367241,20.1652424370976,20.210716736124,20.0608751934306,20.0832396027878,1834040.38733308,0.0,1.0
2016-10-21,27.06,27.07,26.8399,26.9,434850,20.1726972402167,20.1801520433358,20.0086170235659,20.0534203903115,583315.203707166,0.0,1.0
2016-10-24,27.39,27.54,27.36,27.47,475525,20.4187057431462,20.5305277899323,20.396341333789,20.4783441680988,637877.342170518,0.0,1.0
2016-10-25,27.2,27.26,27.06,27.13,742948,20.2770644838838,20.3217933025982,20.1726972402167,20.2248808620502,996603.113634198,0.0,1.0
2016-10-26,27.18,27.33,27.13,27.23,698957,20.2621548776456,20.3739769244317,20.2248808620502,20.299428893241,937592.836236748,0.0,1.0
2016-10-27,27.38,27.48,27.35,27.44,578024,20.4112509400271,20.4857989712179,20.3888865306699,20.4559797587416,775371.248264071,0.0,1.0
2016-10-28,27.44,27.53,27.38,27.43,1133909,20.4559797587416,20.5230729868132,20.4112509400271,20.4485249556225,1521044.8644829,0.0,1.0
2016-10-31,27.45,27.525,27.33,27.47,473228,20.4634345618606,20.5193455852537,20.3739769244317,20.4783441680988,634796.107209234,0.0,1.0
2016-11-01,27.3,27.61,27.22,27.61,875890,20.3516125150745,20.5827114117658,20.2919740901219,20.5827114117658,1174933.77894692,0.0,1.0
2016-11-02,26.99,27.18,26.94,27.11,2503060,20.1205136183832,20.2621548776456,20.0832396027878,20.2099712558121,3357647.35837935,0.0,1.0
2016-11-03,27.0,27.09,26.92,27.02,1270282,20.1279684215023,20.1950616495739,20.0683299965497,20.1428780277404,1703977.93169034,0.0,1.0
2016-11-04,26.69,26.865,26.65,26.75,979008,19.8968695248109,20.0273285793947,19.8670503123346,19.9415983435254,1313258.02219374,0.0,1.0
2016-11-07,27.08,27.08,26.92,27.04,2539848,20.1876068464549,20.1876068464549,20.0683299965497,20.1577876339786,3406995.40877368,0.0,1.0
2016-11-08,27.14,27.18,26.87,26.91,1618505,20.2323356651693,20.2621548776456,20.0310559809543,20.0608751934306,2171090.20070385,0.0,1.0
2016-11-09,26.8,26.9181,26.45,26.46,2503886,19.9788723591208,20.066913583957,19.7179542499531,19.7254090530722,3358755.36886172,0.0,1.0
2016-11-10,26.37,26.62,26.07,26.57,1635958,19.6583158250005,19.8446859029774,19.4346717314283,19.807411887382,2194501.95245802,0.0,1.0
2016-11-11,25.85,25.96,25.69,25.9,1051322,19.2706660628086,19.3526688971185,19.1513892129034,19.307940078404,1410261.25466673,0.0,1.0
2016-11-14,25.5,25.595,25.41,25.51,2444714,19.009747953641,19.0805685832722,18.9426547255694,19.0172027567601,3279381.03924517,0.0,1.0
2016-11-15,25.75,25.76,25.43,25.48,763004,19.1961180316179,19.203572834737,18.9575643318075,18.9948383474029,1023506.57396662,0.0,1.0
2016-11-16,25.38,25.52,25.29,25.35,622258,18.9202903162121,19.0246575598792,18.8531970881405,18.8979259068549,834707.490004402,0.0,1.0
2016-11-17,25.49,25.62,25.42,25.55,612341,19.002293150522,19.0992055910699,18.9501095286884,19.0470219692364,821404.657130617,0.0,1.0
2016-11-18,25.07,25.18,25.01,25.17,1525614,18.6891914195208,18.7711942538306,18.6444626008064,18.7637394507116,2046484.62961597,0.0,1.0
2016-11-21,25.23,25.25,25.069,25.08,770099,18.808468269426,18.8233778756642,18.6884459392089,18.6966462226399,1033023.92792845,0.0,1.0
2016-11-22,25.35,25.35,25.18,25.25,537924,18.8979259068549,18.8979259068549,18.7711942538306,18.8233778756642,721580.424603826,0.0,1.0
2016-11-23,25.07,25.08,24.93,24.99,495819,18.6891914195208,18.6966462226399,18.5848241758538,18.6295529945682,665100.059760569,0.0,1.0
2016-11-25,25.18,25.195,25.14,25.14,718811,18.7711942538306,18.7823764585092,18.7413750413543,18.7413750413543,964225.33032529,0.0,1.0
2016-11-28,24.95,25.11,24.92,25.09,1119605,18.5997337820919,18.7190106319971,18.5773693727347,18.704101025759,1501857.23501567,0.0,1.0
2016-11-29,25.18,25.24,24.97,25.01,1890008,18.7711942538306,18.8159230725451,18.6146433883301,18.6444626008064,2535288.95372698,0.0,1.0
2016-11-30,25.17,25.3,25.11,25.23,846634,18.7637394507116,18.8606518912595,18.7190106319971,18.808468269426,1135689.28176477,0.0,1.0
2016-12-01,25.25,25.32,25.14,25.28,1288732,18.8233778756642,18.8755614974977,18.7413750413543,18.8457422850214,1728727.07624225,0.0,1.0
2016-12-02,25.18,25.28,25.05,25.13,1043053,18.7711942538306,18.8457422850214,18.6742818132827,18.7339202382353,1399169.07708951,0.0,1.0
2016-12-05,25.63,25.66,25.38,25.38,3102174,19.106660394189,19.1290248035462,18.9202903162121,18.9202903162121,4161309.09220438,0.0,1.0
2016-12-06,26.4,26.44,26.0,26.02,2444007,19.6806802343578,19.7104994468341,19.3824881095948,19.3973977158329,3278432.6573916,0.0,1.0
2016-12-07,26.76,26.835,26.39,26.43,1091936,19.9490531466445,20.0049641700375,19.6732254312387,19.703044643715,1464741.56669009,0.0,1.0
2016-12-08,26.83,26.87,26.72,26.83,1917320,20.001236768478,20.0310559809543,19.9192339341682,20.001236768478,2571925.73616609,0.0,1.0
2016-12-09,26.84,26.88,26.63,26.68,799686,20.0086915715971,20.0385107840734,19.8521407060965,19.8894147216919,1072712.43415377,0.0,1.0
2016-12-12,26.91,26.99,26.855,26.93,1343620,20.0608751934306,20.1205136183832,20.0198737762757,20.0757847996687,1802354.77522139,0.0,1.0
2016-12-13,27.32,27.47,27.19,27.19,1478702,20.3665221213127,20.4783441680988,20.2696096807647,20.2696096807647,1983556.07301872,0.0,1.0
2016-12-14,26.76,27.25,26.66,27.2,3485928,19.9490531466445,20.3143384994791,19.8745051154537,20.2770644838838,4676083.25038177,0.0,1.0
2016-12-15,26.89,26.94,26.76,26.79,1676624,20.0459655871924,20.0832396027878,19.9490531466445,19.9714175560017,2249052.01816793,0.0,1.0
2016-12-16,27.06,27.26,26.97,27.01,1528194,20.1726972402167,20.3217933025982,20.105604012145,20.1354232246213,2049945.48560209,0.0,1.0
2016-12-19,26.87,27.055,26.855,27.04,1421485,20.0310559809543,20.1689698386572,20.0198737762757,20.1577876339786,1906804.21373274,0.0,1.0
2016-12-20,27.07,27.08,26.92,26.95,905696,20.1801520433358,20.1876068464549,20.0683299965497,20.0906944059069,1214916.05550596,0.0,1.0
2016-12-21,26.43,26.43,26.24,26.24,2053365,20.2110738211934,20.2110738211934,20.0657804414724,20.0657804414724,2685183.25300914,0.681479,1.0
2016-12-22,26.28,26.36,26.26,26.33,1152024,20.0963685214136,20.1575446812962,20.081074481443,20.1346036213402,1506500.57435702,0.0,1.0
2016-12-23,26.42,26.44,26.34,26.34,767678,20.2034268012081,20.2187208411787,20.1422506413255,20.1422506413255,1003891.71399315,0.0,1.0
2016-12-27,26.42,26.4885,26.41,26.44,618633,20.2034268012081,20.2558088881075,20.1957797812228,20.2187208411787,808985.724096205,0.0,1.0
2016-12-28,26.09,26.18,26.03,26.16,786481,19.9510751416926,20.0198983215605,19.9051930217807,20.0046042815898,1028480.37733666,0.0,1.0
2016-12-29,26.3,26.395,26.26,26.27,541049,20.1116625613843,20.1843092512448,20.081074481443,20.0887215014283,707529.208814478,0.0,1.0
2016-12-30,26.51,26.625,26.44,26.5,1342994,20.2722499810759,20.3601907109071,20.2187208411787,20.2646029610906,1756231.84270296,0.0,1.0
2017-01-03,26.85,26.875,26.66,26.69,3759925,20.5322486605767,20.55136621054,20.3869552808557,20.4098963408116,4916849.97190972,0.0,1.0
2017-01-04,26.93,26.93,26.69,26.84,1309365,20.5934248204593,20.5934248204593,20.4098963408116,20.5246016405914,1712255.23473728,0.0,1.0
2017-01-05,27.28,27.33,27.06,27.07,2913590,20.8610705199454,20.8993056198719,20.6928360802684,20.7004831002537,3810098.58166224,0.0,1.0
2017-01-06,27.23,27.29,27.13,27.18,1564457,20.8228354200188,20.8687175399307,20.7463652201656,20.7846003200922,2045838.7751096,0.0,1.0
2017-01-09,27.18,27.215,27.055,27.11,816230,20.7846003200922,20.8113648900408,20.6890125702757,20.731071180195,1067383.11337909,0.0,1.0
2017-01-10,27.06,27.16,27.02,27.09,1290652,20.6928360802684,20.7693062801216,20.6622480003271,20.7157771402243,1687784.26429921,0.0,1.0
2017-01-11,27.0,27.0,26.67,26.74,1134279,20.6469539603565,20.6469539603565,20.394602300841,20.4481314407382,1483295.45650187,0.0,1.0
2017-01-12,27.19,27.23,27.12,27.22,1106991,20.7922473400775,20.8228354200188,20.7387182001803,20.8151884000335,1447610.96757364,0.0,1.0
2017-01-13,27.35,27.45,27.3,27.41,1114771,20.9145996598426,20.9910698596957,20.876364559916,20.9604817797545,1457784.86539911,0.0,1.0
2017-01-17,27.27,27.3,27.1801,27.22,908760,20.85342349996,20.876364559916,20.784676790292,20.8151884000335,1188384.49715691,0.0,1.0
2017-01-18,27.09,27.17,27.0,27.16,918520,20.7157771402243,20.7769533001069,20.6469539603565,20.7693062801216,1201147.63890198,0.0,1.0
2017-01-19,27.07,27.14,26.96,27.14,960885,20.7004831002537,20.7540122401509,20.6163658804152,20.7540122401509,1256548.30488865,0.0,1.0
2017-01-20,27.16,27.2,27.055,27.16,732377,20.7693062801216,20.7998943600628,20.6890125702757,20.7693062801216,957728.633384261,0.0,1.0
2017-01-23,27.13,27.13,26.9701,27.08,997259,20.7463652201656,20.7463652201656,20.6240893706004,20.708130120239,1304114.54647013,0.0,1.0
2017-01-24,27.35,27.395,27.24,27.24,1646033,20.9145996598426,20.9490112497765,20.8304824400041,20.8304824400041,2152515.62459689,0.0,1.0
2017-01-25,27.88,27.94,27.8099,27.81,968167,21.3198917190644,21.3657738389763,21.2662861089673,21.2663625791672,1266070.96863738,0.0,1.0
2017-01-26,27.58,27.7,27.49,27.69,865542,21.0904811195049,21.1822453593287,21.021657939637,21.1745983393434,1131868.36396648,0.0,1.0
2017-01-27,27.62,27.635,27.49,27.5,518051,21.1210691994461,21.1325397294241,21.021657939637,21.0293049596223,677454.748378706,0.0,1.0
2017-01-30,27.33,27.34,27.135,27.21,1026197,20.8993056198719,20.9069526398573,20.7501887301583,20.8075413800481,1341956.73866469,0.0,1.0
2017-01-31,27.48,27.53,27.325,27.47,1227714,21.0140109196517,21.0522460195783,20.8954821098793,21.0063638996664,1605480.30782879,0.0,1.0
2017-02-01,27.35,27.41,27.18,27.35,1608571,20.9145996598426,20.9604817797545,20.7846003200922,20.9145996598426,2103526.60655858,0.0,1.0
2017-02-02,27.59,27.7,27.51,27.64,988432,21.0981281394902,21.1822453593287,21.0369519796077,21.1363632394168,1292571.48784475,0.0,1.0
2017-02-03,27.77,27.82,27.68,27.74,697569,21.2357744992259,21.2740095991525,21.166951319358,21.2128334392699,912210.248357372,0.0,1.0
2017-02-06,27.23,27.37,27.18,27.34,1532202,20.8228354200188,20.9298936998132,20.7846003200922,20.9069526398573,2003658.94550024,0.0,1.0
2017-02-07,27.11,27.18,27.015,27.13,944782,20.731071180195,20.7846003200922,20.6584244903345,20.7463652201656,1235490.42870823,0.0,1.0
2017-02-08,27.03,27.05,26.76,26.92,987390,20.6698950203124,20.6851890602831,20.4634254807089,20.5857778004739,1291208.86553959,0.0,1.0
2017-02-09,27.31,27.34,27.1545,27.16,1504420,20.8840115799013,20.9069526398573,20.7651004191296,20.7693062801216,1967328.45329107,0.0,1.0
2017-02-10,27.08,27.1,26.91,26.91,1648673,20.708130120239,20.7234241602096,20.5781307804886,20.5781307804886,2155967.94982302,0.0,1.0
2017-02-13,27.2,27.26,27.17,27.25,331952,20.7998943600628,20.8457764799747,20.7769533001069,20.8381294599894,434093.28161476,0.0,1.0
2017-02-14,27.3,27.305,27.16,27.25,620089,20.876364559916,20.8801880699087,20.7693062801216,20.8381294599894,810889.733766372,0.0,1.0
2017-02-15,27.52,27.53,27.24,27.24,767859,21.044598999593,21.0522460195783,20.8304824400041,20.8304824400041,1004128.40750297,0.0,1.0
2017-02-16,27.65,27.66,27.5,27.51,771464,21.1440102594021,21.1516572793874,21.0293049596223,21.0369519796077,1008842.66221517,0.0,1.0
2017-02-17,27.39,27.39,27.21,27.26,955939,20.9451877397838,20.9451877397838,20.8075413800481,20.8457764799747,1250080.42588547,0.0,1.0
2017-02-21,27.32,27.33,27.22,27.22,703153,20.8916585998866,20.8993056198719,20.8151884000335,20.8151884000335,919512.439290209,0.0,1.0
2017-02-22,27.1,27.11,26.77,26.85,1847413,20.7234241602096,20.731071180195,20.4710725006942,20.5322486605767,2415860.03900495,0.0,1.0
2017-02-23,27.18,27.26,27.09,27.2,698233,20.7846003200922,20.8457764799747,20.7157771402243,20.7998943600628,913078.5604597,0.0,1.0
2017-02-24,27.02,27.05,26.87,26.9,976343,20.6622480003271,20.6851890602831,20.5475427005474,20.5704837605033,1276762.71524678,0.0,1.0
2017-02-27,27.18,27.2,26.99,27.02,434590,20.7846003200922,20.7998943600628,20.6393069403712,20.6622480003271,568312.886372,0.0,1.0
2017-02-28,27.3,27.47,27.27,27.35,1139757,20.876364559916,21.0063638996664,20.85342349996,20.9145996598426,1490459.03134608,0.0,1.0
2017-03-01,27.85,27.925,27.7,27.7,1999078,21.2969506591084,21.3543033089983,21.1822453593287,21.1822453593287,2614192.20014903,0.0,1.0
2017-03-02,27.58,27.715,27.55,27.63,912664,21.0904811195049,21.1937158893067,21.0675400595489,21.1287162194315,1193489.75385493,0.0,1.0
2017-03-03,28.12,28.16,27.87,27.95,2214321,21.503420198712,21.5340082786533,21.3122446990791,21.3734208589616,2895665.24509109,0.0,1.0
2017-03-06,28.14,28.15,28.04,28.11,711519,21.5187142386826,21.526361258668,21.4422440388295,21.4957731787267,930452.648699971,0.0,1.0
2017-03-07,28.09,28.11,27.9,27.95,760420,21.4804791387561,21.4957731787267,21.335185759035,21.3734208589616,994400.435019204,0.0,1.0
2017-03-08,28.04,28.25,28.01,28.2,695421,21.4422440388295,21.6028314585211,21.4193029788735,21.5645963585945,909401.311014295,0.0,1.0
2017-03-09,28.7,28.72,28.57,28.65,1236378,21.9469473578604,21.962241397831,21.8475360980513,21.9087122579338,1616810.21152544,0.0,1.0
2017-03-10,29.05,29.09,28.7825,28.83,2942713,22.2145930573465,22.2451811372878,22.0100352727393,22.0463586176695,3848182.69816243,0.0,1.0
2017-03-13,28.97,28.98,28.885,28.95,631504,22.153416897464,22.1610639174493,22.0884172275888,22.1381228574933,825817.117272518,0.0,1.0
2017-03-14,28.56,28.67,28.51,28.66,1066645,21.839889078066,21.9240062979045,21.8016539781394,21.9163592779191,1394850.54576558,0.0,1.0
2017-03-15,29.02,29.055,28.72,28.72,1015081,22.1916519973906,22.2184165673392,21.962241397831,21.962241397831,1327420.35714438,0.0,1.0
2017-03-16,29.82,29.95,29.531,29.56,4920315,22.8034135962159,22.9028248560251,22.5824147186403,22.6045910765977,6434290.75567651,0.0,1.0
2017-03-17,29.88,30.0,29.7799,29.84,780359,22.8492957161278,22.9410599559516,22.7727490460748,22.8187076361866,1020474.6443691,0.0,1.0
2017-03-20,29.815,29.96,29.74,29.91,1021409,22.7995900862233,22.9104718760104,22.7422374363334,22.8722367760838,1335695.47609549,0.0,1.0
2017-03-21,29.88,30.39,29.86,30.33,1494035,22.8492957161278,23.239293735379,22.8340016761572,23.1934116154671,1953747.99970269,0.0,1.0
2017-03-22,30.12,30.23,30.01,30.02,840073,23.0328241957754,23.1169414156139,22.948706975937,22.9563539959223,1098562.57942702,0.0,1.0
2017-03-23,30.22,30.31,30.12,30.16,1162621,23.1092943956286,23.1781175754965,23.0328241957754,23.0634122757167,1520358.26012265,0.0,1.0
2017-03-24,30.31,30.41,30.27,30.33,1189017,23.1781175754965,23.2545877753496,23.1475294955552,23.1934116154671,1554876.28158811,0.0,1.0
2017-03-27,30.59,30.62,30.385,30.41,3082302,23.3922341350854,23.4151751950413,23.2354702253864,23.2545877753496,4030723.08679488,0.0,1.0
2017-03-28,30.72,30.79,30.6,30.62,1603558,23.4916453948945,23.5451745347917,23.3998811550707,23.4151751950413,2096971.11172579,0.0,1.0
2017-03-29,30.54,30.54,30.25,30.33,1268094,23.3539990351588,23.3539990351588,23.1322354555846,23.1934116154671,1658285.19140112,0.0,1.0
2017-03-30,30.35,30.4899,30.295,30.37,3911661,23.2087056554377,23.3156874650323,23.1666470455185,23.2239996954084,5115274.97967922,0.0,1.0
2017-03-31,30.41,30.5199,30.26,30.3,836158,23.2545877753496,23.3386285249883,23.1398824755699,23.1704705555112,1093442.93804054,0.0,1.0
2017-04-03,30.15,30.345,29.869,30.28,1868158,23.0557652557314,23.2048821454451,22.840883994144,23.1551765155405,2442988.25370796,0.0,1.0
2017-04-04,30.2,30.21,29.989,30.08,749700,23.094000355658,23.1016473756433,22.9326482339678,23.0022361158342,980381.902282815,0.0,1.0
2017-04-05,30.16,30.49,30.16,30.43,1166895,23.0634122757167,23.3157639352322,23.0634122757167,23.2698818153203,1525947.36543192,0.0,1.0
2017-04-06,30.52,30.66,30.4589,30.48,1078247,23.3387049951881,23.4457632749826,23.2919817030778,23.3081169152469,1410022.46897524,0.0,1.0
2017-04-07,30.44,30.5,30.36,30.4,978911,23.2775288353056,23.3234109552175,23.2163526754231,23.2469407553643,1280120.88614856,0.0,1.0
2017-04-10,30.1,30.205,30.07,30.14,610772,23.0175301558048,23.0978238656506,22.9945890958489,23.0481182357461,798705.902655836,0.0,1.0
2017-04-11,30.16,30.21,29.94,30.17,898546,23.0634122757167,23.1016473756433,22.8951778360397,23.071059295702,1175027.66008886,0.0,1.0
2017-04-12,29.99,30.0,29.821,29.95,1650705,22.9334129359663,22.9410599559516,22.8041782982145,22.9028248560251,2158625.19408798,0.0,1.0
2017-04-13,29.79,29.86,29.66,29.71,792518,22.78047253626,22.8340016761572,22.6810612764509,22.7192963763774,1036374.95589352,0.0,1.0
2017-04-17,30.0,30.05,29.91,29.93,707631,22.9410599559516,22.9792950558782,22.8722367760838,22.8875308160544,925368.315185131,0.0,1.0
2017-04-18,29.94,30.005,29.7467,29.75,975630,22.8951778360397,22.9448834659443,22.7473609397236,22.7498844563187,1275830.32589594,0.0,1.0
2017-04-19,30.13,30.28,30.11,30.16,1121337,23.0404712157608,23.1551765155405,23.0251771757901,23.0634122757167,1466371.21670015,0.0,1.0
2017-04-20,30.34,30.55,30.34,30.48,2156018,23.2010586354524,23.3616460551441,23.2010586354524,23.3081169152469,2819422.47325063,0.0,1.0
2017-04-21,30.39,30.4,30.25,30.35,1596667,23.239293735379,23.2469407553643,23.1322354555846,23.2087056554377,2087959.75826624,0.0,1.0
2017-04-24,31.96,31.98,31.8,31.82,3744605,24.4398758730738,24.4551699130444,24.3175235533087,24.3328175932794,4896816.0240066,0.0,1.0
2017-04-25,32.28,32.3211,32.13,32.17,931290,24.684580512604,24.7160097647436,24.5698752128242,24.6004632927655,1217846.95448441,0.0,1.0
2017-04-26,32.0,32.11,31.94,31.99,2371787,24.4704639530151,24.5545811728536,24.4245818331032,24.4628169330298,3101583.36784,0.0,1.0
2017-04-27,31.85,31.901,31.7489,31.84,864137,24.3557586532353,24.3947584551604,24.2784472811838,24.34811163325,1130031.04694273,0.0,1.0
2017-04-28,31.92,32.09,31.9,32.08,888841,24.4092877931325,24.5392871328829,24.3939937531619,24.5316401128976,1162336.441786,0.0,1.0
2017-05-01,32.06,32.17,31.79,31.79,775824,24.516346072927,24.6004632927655,24.3098765333234,24.3098765333234,1014544.22963407,0.0,1.0
2017-05-02,32.38,32.39,32.2,32.22,869167,24.7610507124571,24.7686977324425,24.6234043527214,24.6386983926921,1136608.77265766,0.0,1.0
2017-05-03,32.4,32.46,32.3,32.38,674816,24.7763447524278,24.8222268723397,24.6998745525746,24.7610507124571,882456.174164172,0.0,1.0
2017-05-04,33.22,33.23,32.78,32.8,2566836,25.4034003912238,25.4110474112091,25.0669315118698,25.0822255518405,3356648.7402001,0.0,1.0
2017-05-05,33.93,33.94,33.3668,33.39,3078505,25.9463388101813,25.9539858301666,25.5156586446082,25.5333997309742,4025757.75388443,0.0,1.0
2017-05-08,33.27,33.3432,33.2,33.27,1378858,25.4416354911504,25.4976116774429,25.3881063512531,25.4416354911504,1803131.1578203,0.0,1.0
2017-05-09,32.89,33.185,32.8444,33.15,2094917,25.1510487317083,25.3766358212752,25.1161783205753,25.3498712513266,2739520.75975005,0.0,1.0
2017-05-10,32.93,32.93,32.79,32.84,855199,25.1816368116496,25.1816368116496,25.0745785318551,25.1128136317817,1118342.83373398,0.0,1.0
2017-05-11,32.49,32.49,32.2237,32.4,832356,24.8451679322956,24.8451679322956,24.6415277900866,24.7763447524278,1088471.06663534,0.0,1.0
2017-05-12,32.72,32.72,32.47,32.53,502193,25.0210493919579,25.0210493919579,24.829873892325,24.8757560122369,656717.258440862,0.0,1.0
2017-05-15,33.02,33.045,32.87,32.87,464218,25.2504599915174,25.2695775414807,25.1357546917377,25.1357546917377,607057.39084157,0.0,1.0
2017-05-16,33.37,33.39,33.21,33.33,914566,25.5181056910035,25.5333997309742,25.3957533712385,25.4875176110623,1195976.99725649,0.0,1.0
2017-05-17,32.64,33.07,32.64,33.0,1060084,24.9598732320754,25.288695091444,24.9598732320754,25.2351659515468,1386270.73295929,0.0,1.0
2017-05-18,32.52,32.55,32.21,32.23,1542806,24.8681089922516,24.8910500522075,24.6310513727067,24.6463454126774,2017525.78515852,0.0,1.0
2017-05-19,33.3,33.32,33.02,33.03,3508273,25.4645765511063,25.479870591077,25.2504599915174,25.2581070115028,4587764.91592296,0.0,1.0
2017-05-22,33.12,33.28,33.08,33.23,1295651,25.3269301913706,25.4492825111357,25.2963421114293,25.4110474112091,1694321.45134672,0.0,1.0
2017-05-23,33.45,33.585,33.37,33.55,1487368,25.5792818508861,25.6825166206879,25.5181056910035,25.6557520507392,1945029.57080777,0.0,1.0
2017-05-24,33.49,33.51,33.31,33.4,703557,25.6098699308273,25.625163970798,25.4722235710916,25.5410467509595,920040.749665723,0.0,1.0
2017-05-25,33.56,33.64,33.49,33.54,741943,25.6633990707246,25.7245752306071,25.6098699308273,25.6481050307539,970238.081533171,0.0,1.0
2017-05-26,33.29,33.31,33.1801,33.2,475281,25.456929531121,25.4722235710916,25.3728887814824,25.3881063512531,621524.464317566,0.0,1.0
2017-05-30,33.21,33.36,33.15,33.22,674637,25.3957533712385,25.5104586710182,25.3498712513266,25.4034003912238,882222.096052249,0.0,1.0
2017-05-31,33.37,33.62,33.35,33.5,1090885,25.5181056910035,25.7092811906365,25.5028116510329,25.6175169508127,1426549.16829637,0.0,1.0
2017-06-01,33.43,33.46,33.2,33.27,448511,25.5639878109154,25.5869288708714,25.3881063512531,25.4416354911504,586517.36344507,0.0,1.0
2017-06-02,33.69,33.71,33.52,33.67,833900,25.7628103305337,25.7781043705043,25.6328109907833,25.7475162905631,1090490.15381305,0.0,1.0
2017-06-05,33.54,33.57,33.46,33.54,594712,25.6481050307539,25.6710460907099,25.5869288708714,25.6481050307539,777704.257530237,0.0,1.0
2017-06-06,33.37,33.6133,33.315,33.45,970983,25.5181056910035,25.7041576872463,25.4760470810843,25.5792818508861,1269753.44887859,0.0,1.0
2017-06-07,33.55,33.71,33.37,33.5,1381915,25.6557520507392,25.7781043705043,25.5181056910035,25.6175169508127,1807128.79350828,0.0,1.0
2017-06-08,33.78,33.81,33.45,33.46,644682,25.8316335104015,25.8545745703575,25.5792818508861,25.5869288708714,843049.974026266,0.0,1.0
2017-06-09,33.64,33.78,33.48,33.6,1387439,25.7245752306071,25.8316335104015,25.602222910842,25.6939871506658,1814352.52250416,0.0,1.0
2017-06-12,33.38,33.52,33.2901,33.5,653601,25.5257527109889,25.6328109907833,25.4570060013209,25.6175169508127,854713.340954982,0.0,1.0
2017-06-13,33.6,33.72,33.5,33.6,1006944,25.6939871506658,25.7857513904896,25.6175169508127,25.6939871506658,1316779.61079401,0.0,1.0
2017-06-14,33.42,33.74,33.24,33.73,1169863,25.5563407909301,25.8010454304603,25.4186944311944,25.793398410475,1529828.61591341,0.0,1.0
2017-06-15,32.91,32.9144,32.6,32.64,790609,25.1663427716789,25.1697074604725,24.9292851521341,24.9598732320754,1033878.55859933,0.0,1.0
2017-06-16,33.33,33.36,32.99,33.05,789855,25.4875176110623,25.5104586710182,25.2275189315615,25.2734010514734,1032892.55359156,0.0,1.0
2017-06-19,33.44,33.58,33.3789,33.52,1003489,25.5716348309008,25.6786931106952,25.5249115387905,25.6328109907833,1312261.51092421,0.0,1.0
2017-06-20,32.61,32.93,32.56,32.93,884504,25.1749280810165,25.421968160315,25.1363280686261,25.421968160315,1145730.20217484,0.311227,1.0
2017-06-21,32.63,32.725,32.55,32.56,636730,25.1903680859726,25.2637081095144,25.128608066148,25.1363280686261,824779.527996239,0.0,1.0
2017-06-22,32.51,32.645,32.445,32.55,549530,25.0977280562357,25.2019480896897,25.0475480401282,25.128608066148,711826.196378013,0.0,1.0
2017-06-23,32.46,32.559,32.34,32.4,434893,25.0591280438453,25.1355560683783,24.9664880141083,25.0128080289768,563332.720727573,0.0,1.0
2017-06-26,32.52,32.89,32.515,32.82,3065235,25.1054480587138,25.3910881504027,25.1015880574747,25.3370481330561,3970510.3835182,0.0,1.0
2017-06-27,32.82,32.96,32.75,32.85,1373684,25.3370481330561,25.4451281677492,25.2830081157096,25.3602081404904,1779382.84851662,0.0,1.0
2017-06-28,33.41,33.45,33.07,33.07,1243728,25.7925282792628,25.8234082891751,25.5300481950081,25.5300481950081,1611046.11498705,0.0,1.0
2017-06-29,32.97,33.31,32.81,33.29,1623636,25.4528481702273,25.715328254482,25.3293281305781,25.6998882495259,2103154.76531293,0.0,1.0
2017-06-30,32.84,33.015,32.57,32.97,1285336,25.3524881380123,25.4875881813787,25.1440480711042,25.4528481702273,1664942.4707436,0.0,1.0
2017-07-03,32.98,33.12,32.94,32.94,407548,25.4605681727054,25.5686482073985,25.4296881627931,25.4296881627931,527911.74764156,0.0,1.0
2017-07-05,32.93,32.96,32.8,32.93,969469,25.421968160315,25.4451281677492,25.3216081281,25.421968160315,1255788.45700216,0.0,1.0
2017-07-06,32.94,33.075,32.71,32.71,1159353,25.4296881627931,25.5339081962472,25.2521281057973,25.2521281057973,1501752.10861907,0.0,1.0
2017-07-07,33.01,33.05,32.75,32.86,902548,25.4837281801396,25.514608190052,25.2830081157096,25.3679281429684,1169103.25166703,0.0,1.0
2017-07-10,32.92,32.96,32.77,32.82,1966092,25.4142481578369,25.4451281677492,25.2984481206657,25.3370481330561,2546750.47784333,0.0,1.0
2017-07-11,33.03,33.05,32.77,32.82,813129,25.4991681850958,25.514608190052,25.2984481206657,25.3370481330561,1053275.56863985,0.0,1.0
2017-07-12,33.14,33.195,33.03,33.08,918386,25.5840882123547,25.6265482259841,25.4991681850958,25.5377681974862,1189618.7891231,0.0,1.0
2017-07-13,33.48,33.5,33.305,33.41,943711,25.8465682966094,25.8620083015655,25.711468253243,25.7925282792628,1222423.18273814,0.0,1.0
2017-07-14,33.6,33.6425,33.4,33.46,667149,25.9392083263463,25.9720183368782,25.7848082767847,25.8311282916532,864182.365089068,0.0,1.0
2017-07-17,33.48,33.51,33.425,33.47,367302,25.8465682966094,25.8697283040436,25.8041082829799,25.8388482941313,475779.64002336,0.0,1.0
2017-07-18,33.4,33.525,33.33,33.46,647173,25.7848082767847,25.8813083077607,25.7307682594382,25.8311282916532,838306.725726619,0.0,1.0
2017-07-19,33.43,33.46,33.27,33.3,436789,25.807968284219,25.8311282916532,25.6844482445697,25.7076082520039,565788.678488446,0.0,1.0
2017-07-20,33.65,33.7,33.55,33.6,793180,25.9778083387367,26.0164083511271,25.9006083139559,25.9392083263463,1027434.90335944,0.0,1.0
2017-07-21,33.4,33.41,33.2,33.35,548511,25.7848082767847,25.7925282792628,25.6304082272231,25.7462082643943,710506.248615182,0.0,1.0
2017-07-24,33.47,33.5,33.325,33.4,478028,25.8388482941313,25.8620083015655,25.7269082581991,25.7848082767847,619207.055123813,0.0,1.0
2017-07-25,33.68,33.97,33.67,33.95,608041,26.0009683461709,26.2248484180352,25.9932483436929,26.2094084130791,787617.622826569,0.0,1.0
2017-07-26,33.89,34.02,33.7,33.83,924192,26.1630883982106,26.2634484304256,26.0164083511271,26.1167683833421,1197139.51209759,0.0,1.0
2017-07-27,33.94,34.05,33.82,34.05,1144701,26.201688410601,26.2866084378599,26.1090483808641,26.2866084378599,1482772.84009992,0.0,1.0
2017-07-28,34.14,34.15,33.93,34.01,630695,26.3560884601626,26.3638084626407,26.1939684081229,26.2557284279476,816962.172992614,0.0,1.0
2017-07-31,34.13,34.2199,34.01,34.17,681536,26.3483684576845,26.4177712799624,26.2557284279476,26.3792484675968,882818.369469704,0.0,1.0
2017-08-01,34.33,34.51,34.31,34.45,900007,26.5027685072461,26.6417285518515,26.4873285022899,26.5954085369831,1165811.80194637,0.0,1.0
2017-08-02,34.34,34.4,34.24,34.35,903528,26.5104885097242,26.5568085245927,26.4332884849434,26.5182085122023,1170372.68131136,0.0,1.0
2017-08-03,34.45,34.525,34.2846,34.3,2682704,26.5954085369831,26.6533085555686,26.4677196959956,26.4796084998119,3475004.06588918,0.0,1.0
2017-08-04,34.6,34.72,34.47,34.7,2656806,26.7112085741542,26.8038486038912,26.6108485419392,26.788408598935,3441457.44453313,0.0,1.0
2017-08-07,34.68,34.7,34.59,34.62,426026,26.7729685939789,26.788408598935,26.7034885716762,26.7266485791104,551846.973119101,0.0,1.0
2017-08-08,34.52,34.82,34.51,34.75,1072313,26.6494485543296,26.881048628672,26.6417285518515,26.8270086113254,1389006.03082033,0.0,1.0
2017-08-09,34.38,34.39,34.03,34.09,3064082,26.5413685196365,26.5490885221146,26.2711684329037,26.3174884477722,3969016.86068156,0.0,1.0
2017-08-10,33.54,33.96,33.52,33.94,1723530,25.8928883114778,26.2171284155572,25.8774483065217,26.201688410601,2232551.09683439,0.0,1.0
2017-08-11,33.32,33.48,33.23,33.45,1780833,25.7230482569601,25.8465682966094,25.6535682346574,25.8234082891751,2306777.75694584,0.0,1.0
2017-08-14,33.87,33.98,33.79,33.81,1356263,26.1476483932545,26.2325684205133,26.0858883734298,26.101328378386,1756816.79358403,0.0,1.0
2017-08-15,33.86,33.88,33.64,33.8,502115,26.1399283907764,26.1553683957325,25.9700883362586,26.0936083759079,650407.822310604,0.0,1.0
2017-08-16,33.99,34.1,33.9,33.95,662056,26.2402884229914,26.3252084502503,26.1708084006887,26.2094084130791,857585.21694765,0.0,1.0
2017-08-17,33.32,33.77,33.3,33.67,1436774,25.7230482569601,26.0704483684737,25.7076082520039,25.9932483436929,1861105.6202115,0.0,1.0
2017-08-18,33.44,33.57,33.285,33.35,1086072,25.815688286697,25.9160483189121,25.6960282482868,25.7462082643943,1406828.5639595,0.0,1.0
2017-08-21,33.53,33.6458,33.435,33.57,1555307,25.8851683089998,25.9745659376959,25.811828285458,25.9160483189121,2014645.72636635,0.0,1.0
2017-08-22,33.64,33.66,33.46,33.47,332011,25.9700883362586,25.9855283412148,25.8311282916532,25.8388482941313,430065.924127274,0.0,1.0
2017-08-23,33.56,33.56,33.4,33.48,514025,25.908328316434,25.908328316434,25.7848082767847,25.8465682966094,665835.278498369,0.0,1.0
2017-08-24,33.54,33.72,33.52,33.68,655503,25.8928883114778,26.0318483560833,25.8774483065217,26.0009683461709,849096.877703452,0.0,1.0
2017-08-25,33.82,33.9,33.69,33.69,852759,26.1090483808641,26.1708084006887,26.008688348649,26.008688348649,1104609.74905304,0.0,1.0
2017-08-28,33.75,33.88,33.735,33.87,448522,26.0550083635175,26.1553683957325,26.0434283598004,26.1476483932545,580986.860138408,0.0,1.0
2017-08-29,33.6,33.68,33.5,33.5,739209,25.9392083263463,26.0009683461709,25.8620083015655,25.8620083015655,957524.304038716,0.0,1.0
2017-08-30,33.48,33.58,33.45,33.5,324941,25.8465682966094,25.9237683213902,25.8234082891751,25.8620083015655,420907.895978869,0.0,1.0
2017-08-31,33.71,33.77,33.56,33.64,1418900,26.0241283536052,26.0704483684737,25.908328316434,25.9700883362586,1837952.7779025,0.0,1.0
2017-09-01,33.74,33.81,33.63,33.81,693600,26.0472883610394,26.101328378386,25.9623683337806,26.101328378386,898445.307458721,0.0,1.0
2017-09-05,33.17,33.44,33.04,33.38,1915100,25.6072482197889,25.815688286697,25.5068881875739,25.7693682718286,2480698.6855741,0.0,1.0
2017-09-06,33.24,33.32,33.19,33.25,1071454,25.6612882371355,25.7230482569601,25.6226882247451,25.6690082396135,1387893.33687698,0.0,1.0
2017-09-07,33.42,33.5,33.3,33.48,594979,25.8002482817409,25.8620083015655,25.7076082520039,25.8465682966094,770697.939138526,0.0,1.0
2017-09-08,33.37,33.5,33.32,33.45,1306400,25.7616482693505,25.8620083015655,25.7230482569601,25.8234082891751,1692227.43607853,0.0,1.0
2017-09-11,33.92,34.02,33.81,33.81,909500,26.1862484056449,26.2634484304256,26.101328378386,26.101328378386,1178108.43012356,0.0,1.0
2017-09-12,33.91,33.98,33.85,33.89,542840,26.1785284031668,26.2325684205133,26.1322083882983,26.1630883982106,703160.396050881,0.0,1.0
2017-09-13,33.79,33.97,33.76,33.92,741554,26.0858883734298,26.2248484180352,26.0627283659956,26.1862484056449,960561.867830513,0.0,1.0
2017-09-14,33.8,33.85,33.6,33.63,508055,26.0936083759079,26.1322083882983,25.9392083263463,25.9623683337806,658102.12035891,0.0,1.0
2017-09-15,33.78,33.83,33.69,33.81,745000,26.0781683709517,26.1167683833421,26.008688348649,26.101328378386,965025.596967629,0.0,1.0
2017-09-18,33.87,34.04,33.8,33.99,1034161,26.1476483932545,26.2788884353818,26.0936083759079,26.2402884229914,1339586.35756461,0.0,1.0
2017-09-19,34.12,34.14,34.02,34.08,270795,26.3406484552064,26.3560884601626,26.2634484304256,26.3097684452941,350770.612793086,0.0,1.0
2017-09-20,33.79,33.88,33.61,33.76,1013696,26.0858883734298,26.1553683957325,25.9469283288244,26.0627283659956,1313077.29871637,0.0,1.0
2017-09-21,33.75,33.78,33.59,33.71,766827,26.0550083635175,26.0781683709517,25.9314883238682,26.0241283536052,993298.903954221,0.0,1.0
2017-09-22,33.81,33.915,33.81,33.83,440840,26.101328378386,26.1823884044058,26.101328378386,26.1167683833421,571036.086130481,0.0,1.0
2017-09-25,33.24,33.445,33.14,33.4,716099,25.6612882371355,25.8195482879361,25.5840882123547,25.7848082767847,927589.080487141,0.0,1.0
2017-09-26,32.96,33.05,32.8436,33.01,1127605,25.4451281677492,25.514608190052,25.3552673389044,25.4837281801396,1460627.76948817,0.0,1.0
2017-09-27,33.6,33.65,33.51,33.51,908359,25.9392083263463,25.9778083387367,25.8697283040436,25.8697283040436,1176630.45132338,0.0,1.0
2017-09-28,33.46,33.58,33.4201,33.57,1465422,25.8311282916532,25.9237683213902,25.8003254817657,25.9160483189121,1898214.41658993,0.0,1.0
2017-09-29,33.74,33.75,33.51,33.55,909617,26.0472883610394,26.0550083635175,25.8697283040436,25.9006083139559,1178259.98447906,0.0,1.0
2017-10-02,33.14,33.17,32.87,32.87,2735784,25.5840882123547,25.6072482197889,25.3756481454465,25.3756481454465,3543760.52050266,0.0,1.0
2017-10-03,33.09,33.18,32.92,32.92,2404320,25.5454881999643,25.614968222267,25.4142481578369,25.4142481578369,3114403.14537074,0.0,1.0
2017-10-04,32.07,32.385,32.02,32.36,8459339,24.7580479472002,25.0012280252597,24.7194479348098,24.9819280190645,10957689.4878208,0.0,1.0
2017-10-05,32.75,33.13,32.59,32.62,13154478,25.2830081157096,25.5763682098766,25.1594880760603,25.1826480834945,17039473.8050302,0.0,1.0
2017-10-06,32.87,32.97,32.73,32.82,10132458,25.3756481454465,25.4528481702273,25.2675681107534,25.3370481330561,13124941.382818,0.0,1.0
2017-10-09,33.01,33.14,32.95,33.1,2985121,25.4837281801396,25.5840882123547,25.4374081652712,25.5532082024424,3866735.80543034,0.0,1.0
2017-10-10,33.53,33.67,32.79,32.81,12408024,25.8851683089998,25.9932483436929,25.3138881256219,25.3293281305781,16072564.788978,0.0,1.0
2017-10-11,33.52,33.595,33.395,33.43,4190389,25.8774483065217,25.9353483251073,25.7809482755457,25.807968284219,5427963.28355916,0.0,1.0
2017-10-12,33.39,33.49,33.26,33.41,3203511,25.7770882743066,25.8542882990874,25.6767282420916,25.7925282792628,4149624.31566089,0.0,1.0
2017-10-13,33.32,33.43,33.29,33.35,2491234,25.7230482569601,25.807968284219,25.6998882495259,25.7462082643943,3226986.01078664,0.0,1.0
2017-10-16,32.92,33.03,32.83,33.02,1045121,25.4142481578369,25.4991681850958,25.3447681355342,25.4914481826177,1353783.2441992,0.0,1.0
2017-10-17,33.04,33.15,32.9,33.07,4241730,25.5068881875739,25.5918082148327,25.3988081528808,25.5300481950081,5494467.14822213,0.0,1.0
2017-10-18,33.33,33.375,32.99,32.99,2522068,25.7307682594382,25.7655082705895,25.4682881751835,25.4682881751835,3266926.41247375,0.0,1.0
2017-10-19,33.19,33.265,33.13,33.2,1699450,25.6226882247451,25.6805882433307,25.5763682098766,25.6304082272231,2201359.39700219,0.0,1.0
2017-10-20,33.08,33.22,33.06,33.18,1172206,25.5377681974862,25.6458482321793,25.52232819253,25.614968222267,1518401.06700541,0.0,1.0
2017-10-23,32.64,32.89,32.63,32.86,940090,25.1980880884507,25.3910881504027,25.1903680859726,25.3679281429684,1217732.76973597,0.0,1.0
2017-10-24,32.94,33.08,32.85,32.88,1064143,25.4296881627931,25.5377681974862,25.3602081404904,25.3833681479246,1378423.13266298,0.0,1.0
2017-10-25,32.98,33.125,32.865,33.08,871381,25.4605681727054,25.5725082086375,25.3717881442075,25.5377681974862,1128731.50296812,0.0,1.0
2017-10-26,33.12,33.6,33.01,33.59,3931896,25.5686482073985,25.9392083263463,25.4837281801396,25.9314883238682,5093127.89881158,0.0,1.0
2017-10-27,32.54,32.61,32.29,32.41,2908334,25.1208880636699,25.1749280810165,24.9278880017179,25.0205280314549,3767270.81145134,0.0,1.0
2017-10-30,33.45,33.5036,33.27,33.29,1372866,25.8234082891751,25.8647875024576,25.6844482445697,25.6998882495259,1778323.26336451,0.0,1.0
2017-10-31,33.84,33.93,33.67,33.73,1852894,26.1244883858202,26.1939684081229,25.9932483436929,26.0395683585613,2400120.99123186,0.0,1.0
2017-11-01,33.81,33.87,33.665,33.81,2789034,26.101328378386,26.1476483932545,25.9893883424538,26.101328378386,3612737.18229934,0.0,1.0
2017-11-02,33.79,33.8,33.53,33.56,923208,26.0858883734298,26.0936083759079,25.8851683089998,25.908328316434,1195864.90110777,0.0,1.0
2017-11-03,33.22,33.26,33.095,33.26,2124291,25.6458482321793,25.6767282420916,25.5493482012033,25.6767282420916,2751671.39652075,0.0,1.0
2017-11-06,33.12,33.13,32.97,32.99,548079,25.5686482073985,25.5763682098766,25.4528481702273,25.4682881751835,709946.663302578,0.0,1.0
2017-11-07,32.71,32.9829,32.665,32.96,842546,25.2521281057973,25.462806973424,25.2173880946459,25.4451281677492,1091380.47868817,0.0,1.0
2017-11-08,32.79,32.87,32.625,32.68,780510,25.3138881256219,25.3756481454465,25.1865080847336,25.228968098363,1011022.99152913,0.0,1.0
2017-11-09,32.68,32.73,32.49,32.66,1883660,25.228968098363,25.2675681107534,25.0822880512795,25.2135280934069,2439973.31004569,0.0,1.0
2017-11-10,32.61,32.785,32.56,32.72,902977,25.1749280810165,25.3100281243828,25.1363280686261,25.2598481082753,1169658.95097052,0.0,1.0
2017-11-13,32.52,32.55,32.32,32.34,1296984,25.1054480587138,25.128608066148,24.9510480091522,24.9664880141083,1680030.54880196,0.0,1.0
2017-11-14,32.59,32.635,32.475,32.61,1130304,25.1594880760603,25.1942280872117,25.0707080475624,25.1749280810165,1464123.88235557,0.0,1.0
2017-11-15,32.68,32.8,32.48,32.48,964504,25.228968098363,25.3216081281,25.0745680488014,25.0745680488014,1249357.11191633,0.0,1.0
2017-11-16,32.91,32.97,32.845,32.94,1079695,25.4065281553588,25.4528481702273,25.3563481392513,25.4296881627931,1398568.20391673,0.0,1.0
2017-11-17,32.72,32.78,32.62,32.76,1078410,25.2598481082753,25.3061681231438,25.1826480834945,25.2907281181877,1396903.69667901,0.0,1.0
2017-11-20,32.47,32.63,32.44,32.63,902300,25.0668480463234,25.1903680859726,25.0436880388891,25.1903680859726,1168782.00824683,0.0,1.0
2017-11-21,32.45,32.57,32.4,32.51,450385,25.0514080413672,25.1440480711042,25.0128080289768,25.0977280562357,583400.071799013,0.0,1.0
2017-11-22,32.73,32.845,32.595,32.82,455758,25.2675681107534,25.3563481392513,25.1633480772993,25.3370481330561,590359.914124526,0.0,1.0
2017-11-24,33.15,33.222,33.13,33.17,432490,25.5918082148327,25.6473922326749,25.5763682098766,25.6072482197889,560220.027426215,0.0,1.0
2017-11-27,33.11,33.32,33.085,33.24,666636,25.5609282049204,25.7230482569601,25.5416281987252,25.6612882371355,863517.857530351,0.0,1.0
2017-11-28,33.37,33.44,33.215,33.29,626914,25.7616482693505,25.815688286697,25.6419882309403,25.6998882495259,812064.506170957,0.0,1.0
2017-11-29,33.64,33.82,33.61,33.65,1053800,25.9700883362586,26.1090483808641,25.9469283288244,25.9778083387367,1365025.46856978,0.0,1.0
2017-11-30,33.64,33.92,33.63,33.85,760000,25.9700883362586,26.1862484056449,25.9623683337806,26.1322083882983,984455.642544158,0.0,1.0
2017-12-01,33.38,33.47,33.19,33.4,921900,25.7693682718286,25.8388482941313,25.6226882247451,25.7848082767847,1194170.6011335,0.0,1.0
2017-12-04,33.33,33.49,33.29,33.47,419868,25.7307682594382,25.8542882990874,25.6998882495259,25.8388482941313,543870.291741749,0.0,1.0
2017-12-05,33.18,33.4368,33.14,33.33,1076833,25.614968222267,25.8132178859041,25.5840882123547,25.7307682594382,1394860.95122073,0.0,1.0
2017-12-06,33.02,33.11,32.95,32.99,384070,25.4914481826177,25.5609282049204,25.4374081652712,25.4682881751835,497499.840305177,0.0,1.0
2017-12-07,33.26,33.42,33.16,33.16,470153,25.6767282420916,25.8002482817409,25.5995282173108,25.5995282173108,609006.281196136,0.0,1.0
2017-12-08,33.52,33.63,33.46,33.59,339900,25.8774483065217,25.9623683337806,25.8311282916532,25.9314883238682,440284.832764156,0.0,1.0
2017-12-11,33.49,33.55,33.45,33.47,672400,25.8542882990874,25.9006083139559,25.8234082891751,25.8388482941313,870984.176377226,0.0,1.0
2017-12-12,33.38,33.4,33.22,33.31,665700,25.7693682718286,25.7848082767847,25.6458482321793,25.715328254482,862305.422686374,0.0,1.0
2017-12-13,33.35,33.45,33.27,33.37,451100,25.7462082643943,25.8234082891751,25.6844482445697,25.7616482693505,584326.237304828,0.0,1.0
2017-12-14,33.06,33.45,33.03,33.37,1253100,25.52232819253,25.8234082891751,25.4991681850958,25.7616482693505,1623186.00746327,0.0,1.0
2017-12-15,33.01,33.2,32.94,33.19,601600,25.4837281801396,25.6304082272231,25.4296881627931,25.6226882247451,779274.361256007,0.0,1.0
2017-12-18,33.42,33.56,33.37,33.48,785100,25.8002482817409,25.908328316434,25.7616482693505,25.8465682966094,1016968.58547555,0.0,1.0
2017-12-19,32.99,33.07,32.89,33.05,605600,25.9164096150281,25.9792563191566,25.8378512348673,25.9635446431245,770891.658866781,0.580468,1.0
2017-12-20,33.01,33.14,32.93,32.94,505800,25.9321212910602,26.0342471852692,25.8692745869316,25.8771304249477,643852.379548908,0.0,1.0
2017-12-21,33.12,33.39,33.01,33.03,1058600,26.018535509237,26.230643135671,25.9321212910602,25.9478329670923,1347532.87661225,0.0,1.0
2017-12-22,32.92,32.95,32.77,32.9,909600,25.8614187489155,25.8849862629638,25.7435811786744,25.8457070728834,1157865.0147048,0.0,1.0
2017-12-26,32.93,33.0,32.78,32.94,431300,25.8692745869316,25.9242654530441,25.7514370166905,25.8771304249477,549018.448595184,0.0,1.0
2017-12-27,32.86,32.97,32.82,32.85,386400,25.8142837208191,25.9006979389959,25.7828603687548,25.806427882803,491863.502288845,0.0,1.0
2017-12-28,32.82,32.91,32.79,32.87,324800,25.7828603687548,25.8535629108995,25.7592928547066,25.8221395588352,413450.480184826,0.0,1.0
2017-12-29,32.77,32.94,32.74,32.83,305300,25.7435811786744,25.8771304249477,25.7200136646262,25.7907162067709,388628.176109691,0.0,1.0
2018-01-02,33.13,33.15,32.96,33.0,851200,26.0263913472531,26.0421030232852,25.8928421009798,25.9242654530441,1083525.39634644,0.0,1.0
2018-01-03,33.18,33.21,33.0,33.03,805500,26.0656705373335,26.0892380513817,25.9242654530441,25.9478329670923,1025352.09910369,0.0,1.0
2018-01-04,33.96,34.03,33.78,33.79,923900,26.6784259025872,26.7334167686997,26.5370208182979,26.544876656314,1176068.03769323,0.0,1.0
2018-01-05,34.19,34.28,34.02,34.1,617000,26.8591101769569,26.9298127191016,26.7255609306837,26.7884076348123,785403.159710709,0.0,1.0
2018-01-08,33.97,34.07,33.9,34.05,493100,26.6862817406033,26.764840120764,26.6312908744908,26.7491284447319,627686.058433306,0.0,1.0
2018-01-09,33.98,34.02,33.82,33.94,594700,26.6941375786194,26.7255609306837,26.5684441703622,26.6627142265551,757016.627358116,0.0,1.0
2018-01-10,34.11,34.26,34.07,34.26,1081700,26.7962634728283,26.9141010430694,26.764840120764,26.9141010430694,1376937.75990125,0.0,1.0
2018-01-11,34.55,34.64,34.49,34.57,607800,27.1419203455356,27.2126228876803,27.0947853174391,27.1576320215677,773692.123941926,0.0,1.0
2018-01-12,34.97,34.98,34.76,34.92,337100,27.4718655422107,27.4797213802268,27.3068929438731,27.4325863521303,429107.62583222,0.0,1.0
2018-01-16,35.21,35.41,35.18,35.33,1124000,27.6604056545965,27.8175224149179,27.6368381405482,27.7546757107894,1430783.06566424,0.0,1.0
2018-01-17,35.16,35.3,35.0,35.13,1870400,27.6211264645161,27.7311081967411,27.4954330562589,27.5975589504679,2380904.48934021,0.0,1.0
2018-01-18,35.06,35.13,34.96,35.08,748100,27.5425680843554,27.5975589504679,27.4640097041946,27.5582797603875,952285.419415851,0.0,1.0
2018-01-19,35.22,35.24,35.02,35.2,749900,27.6682614926125,27.6839731686447,27.5111447322911,27.6525498165804,954576.709022789,0.0,1.0
2018-01-22,35.73,35.78,35.51,35.55,797700,28.0689092314323,28.1081884215127,27.8960807950787,27.927504147143,1015423.17747363,0.0,1.0
2018-01-23,35.76,35.81,35.65,35.69,491400,28.0924767454805,28.1317559355609,28.0060625273037,28.037485879368,625522.062693424,0.0,1.0
2018-01-24,35.94,36.04,35.81,36.0,441100,28.2338818297699,28.3124402099306,28.1317559355609,28.2810168578663,561493.247566277,0.0,1.0
2018-01-25,36.09,36.38,36.04,36.29,680100,28.351719400011,28.5795387024771,28.3124402099306,28.5088361603325,865725.589820506,0.0,1.0
2018-01-26,36.24,36.3,36.07,36.17,408100,28.4695569702521,28.5166919983485,28.3360077239788,28.4145661041396,519486.271439124,0.0,1.0
2018-01-29,35.81,35.89,35.69,35.76,624671,28.1317559355609,28.1946026396895,28.037485879368,28.0924767454805,795167.872252266,0.0,1.0
2018-01-30,35.44,35.73,35.44,35.69,659552,27.8410899289662,28.0689092314323,27.8410899289662,28.037485879368,839569.246018665,0.0,1.0
2018-01-31,35.61,35.8,35.56,35.71,608808,27.9746391752394,28.1239000975448,27.9353599851591,28.0531975554002,774975.246121811,0.0,1.0
2018-02-01,35.78,35.86,35.44,35.48,1609140,28.1081884215127,28.1710351256413,27.8410899289662,27.8725132810305,2048336.53228021,0.0,1.0
2018-02-02,34.76,35.13,34.69,35.13,1199504,27.3068929438731,27.5975589504679,27.2519020777606,27.5975589504679,1526895.02704317,0.0,1.0
2018-02-05,33.36,34.56,33.21,34.37,3475119,26.2070756216228,27.1497761835517,26.0892380513817,27.0005152612463,4423613.35975805,0.0,1.0
2018-02-06,34.15,34.16,33.15,33.21,2806556,26.8276868248926,26.8355426629087,26.0421030232852,26.0892380513817,3572573.66337933,0.0,1.0
2018-02-07,33.49,33.83,33.44,33.6,869976,26.3092015158317,26.5763000083783,26.2699223257514,26.3956157340086,1107426.09282412,0.0,1.0
2018-02-08,32.52,33.5,32.51,33.34,1553634,25.5471852282726,26.3170573538478,25.5393293902565,26.1913639455906,1977680.79843434,0.0,1.0
2018-02-09,32.67,32.79,31.73,32.66,2914253,25.6650227985137,25.7592928547066,24.9265740250027,25.6571669604976,3709665.3393783,0.0,1.0
2018-02-12,33.18,33.26,32.84,32.91,1194507,26.0656705373335,26.128517241462,25.7985720447869,25.8535629108995,1520534.15250658,0.0,1.0
2018-02-13,32.93,32.98,32.79,32.81,602479,25.8692745869316,25.908553777012,25.7592928547066,25.7750045307387,766918.81727609,0.0,1.0
2018-02-14,33.4,33.43,32.65,32.65,1111052,26.2384989736871,26.2620664877353,25.6493111224815,25.6493111224815,1414301.05575835,0.0,1.0
2018-02-15,33.52,33.55,33.17,33.41,464671,26.33276902988,26.3563365439282,26.0578146993174,26.2463548117032,591497.684969099,0.0,1.0
2018-02-16,33.54,33.7,33.45,33.47,595347,26.3484807059121,26.4741741141693,26.2777781637675,26.2934898397996,757840.218677943,0.0,1.0
2018-02-20,33.42,33.6,33.33,33.51,580612,26.2542106497192,26.3956157340086,26.1835081075746,26.3249131918639,739083.467367835,0.0,1.0
2018-02-21,32.96,33.46,32.94,33.24,786240,25.8928421009798,26.2856340017835,25.8771304249477,26.1128055654299,1000835.30030948,0.0,1.0
2018-02-22,33.34,33.53,33.23,33.29,760620,26.1913639455906,26.340624867896,26.1049497274138,26.1520847555103,968222.611570761,0.0,1.0
2018-02-23,33.48,33.51,33.17,33.23,2625553,26.3013456778157,26.3249131918639,26.0578146993174,26.1049497274138,3342167.94519923,0.0,1.0
2018-02-26,33.76,33.81,33.38,33.44,4613065,26.5213091422657,26.5605883323461,26.2227872976549,26.2699223257514,5872148.82812137,0.0,1.0
2018-02-27,33.24,33.62,33.23,33.59,1130637,26.1128055654299,26.4113274100407,26.1049497274138,26.3877598959925,1439231.55962048,0.0,1.0
2018-02-28,32.85,33.26,32.82,33.23,900851,25.806427882803,26.128517241462,25.7828603687548,26.1049497274138,1146728.07427642,0.0,1.0
2018-03-01,32.53,32.92,32.32,32.66,2497746,25.5550410662886,25.8614187489155,25.3900684679511,25.6571669604976,3179477.47253612,0.0,1.0
2018-03-02,32.57,32.6,32.21,32.43,1847456,25.5864644183529,25.6100319324012,25.3036542497743,25.4764826861279,2351698.18448381,0.0,1.0
2018-03-05,32.63,32.67,32.23,32.31,1743514,25.6335994464494,25.6650227985137,25.3193659258064,25.382212629935,2219386.39319263,0.0,1.0
2018-03-06,32.8,32.87,32.68,32.85,1117715,25.7671486927226,25.8221395588352,25.6728786365298,25.806427882803,1422782.64612002,0.0,1.0
2018-03-07,32.85,32.9,32.6,32.62,963721,25.806427882803,25.8457070728834,25.6100319324012,25.6257436084333,1226757.728492,0.0,1.0
2018-03-08,32.7,32.92,32.6,32.87,438669,25.6885903125619,25.8614187489155,25.6100319324012,25.8221395588352,558398.733658244,0.0,1.0
2018-03-09,32.87,32.88,32.64,32.72,725629,25.8221395588352,25.8299953968512,25.6414552844655,25.7043019885941,923681.2145506,0.0,1.0
2018-03-12,32.98,32.99,32.88,32.89,525614,25.908553777012,25.9164096150281,25.8299953968512,25.8378512348673,669074.386366586,0.0,1.0
2018-03-13,32.85,33.21,32.82,33.18,610917,25.806427882803,26.0892380513817,25.7828603687548,26.0656705373335,777659.873777936,0.0,1.0
2018-03-14,32.91,33.05,32.76,33.02,805919,25.8535629108995,25.9635446431245,25.7357253406583,25.9399771290763,1025885.46040663,0.0,1.0
2018-03-15,32.67,32.83,32.63,32.72,488817,25.6650227985137,25.7907162067709,25.6335994464494,25.7043019885941,622234.06210747,0.0,1.0
2018-03-16,32.87,33.02,32.84,32.92,527408,25.8221395588352,25.9399771290763,25.7985720447869,25.8614187489155,671358.038341498,0.0,1.0
2018-03-19,32.71,32.89,32.55,32.87,753000,25.696446150578,25.8378512348673,25.5707527423208,25.8221395588352,958522.818901398,0.0,1.0
2018-03-20,32.55,32.63,32.47,32.53,1097287,25.5707527423208,25.6335994464494,25.5079060381922,25.5550410662886,1396779.05495864,0.0,1.0
2018-03-21,32.48,32.61,32.32,32.48,583074,25.5157618762083,25.6178877704172,25.3900684679511,25.5157618762083,742217.442374653,0.0,1.0
2018-03-22,31.71,32.09,31.69,32.05,888971,24.9108623489706,25.2093841935814,24.8951506729384,25.1779608415171,1131605.56287064,0.0,1.0
2018-03-23,31.55,31.88,31.52,31.84,1227512,24.7851689407134,25.0444115952438,24.7616014266652,25.0129882431795,1562547.49332708,0.0,1.0
2018-03-26,32.37,32.37,31.96,32.18,881067,25.4293476580315,25.4293476580315,25.1072582993724,25.2800867357261,1121544.25561885,0.0,1.0
2018-03-27,31.9,32.35,31.78,32.24,1188442,25.060123271276,25.4136359819993,24.9658532150831,25.3272217638225,1512813.77946987,0.0,1.0
2018-03-28,32.29,32.56,32.12,32.19,1070752,25.3665009539029,25.5786085803369,25.2329517076296,25.2879425737421,1363001.6273364,0.0,1.0
2018-03-29,32.51,32.72,32.41,32.62,456394,25.5393293902565,25.7043019885941,25.4607710100958,25.6257436084333,580961.571593207,0.0,1.0
2018-04-02,32.13,32.58,31.78,32.54,1187480,25.2408075456457,25.594320256369,24.9658532150831,25.5628969043047,1511589.21246883,0.0,1.0
2018-04-03,32.26,32.3,32.04,32.21,912753,25.3429334398546,25.3743567919189,25.170105003501,25.3036542497743,1161878.59033295,0.0,1.0
2018-04-04,32.3,32.31,31.89,31.9,955452,25.3743567919189,25.382212629935,25.0522674332599,25.060123271276,1216231.79862547,0.0,1.0
2018-04-05,32.63,32.76,32.6,32.61,412734,25.6335994464494,25.7357253406583,25.6100319324012,25.6178877704172,525385.069238313,0.0,1.0
2018-04-06,32.52,32.84,32.45,32.76,467007,25.5471852282726,25.7985720447869,25.4921943621601,25.7357253406583,594471.269703433,0.0,1.0
2018-04-09,32.87,33.12,32.86,32.96,739239,25.8221395588352,26.018535509237,25.8142837208191,25.8928421009798,941005.909856374,0.0,1.0
2018-04-10,33.17,33.24,33.06,33.18,517931,26.0578146993174,26.1128055654299,25.9714004811406,26.0656705373335,659294.398560983,0.0,1.0
2018-04-11,33.1,33.3,33.09,33.23,618301,26.0028238332049,26.1599405935263,25.9949679951888,26.1049497274138,787059.252921053,0.0,1.0
2018-04-12,33.11,33.16,33.04,33.08,1854562,26.0106796712209,26.0499588613013,25.9556888051084,25.9871121571727,2360743.68667652,0.0,1.0
2018-04-13,33.23,33.5,33.15,33.5,612086,26.1049497274138,26.3170573538478,26.0421030232852,26.3170573538478,779147.939083774,0.0,1.0
2018-04-16,33.48,33.51,33.34,33.39,1592786,26.3013456778157,26.3249131918639,26.1913639455906,26.230643135671,2027518.89326253,0.0,1.0
2018-04-17,33.56,33.61,33.44,33.49,1428663,26.3641923819443,26.4034715720246,26.2699223257514,26.3092015158317,1818600.37984081,0.0,1.0
2018-04-18,33.78,33.83,33.7,33.74,1817801,26.5370208182979,26.5763000083783,26.4741741141693,26.5055974662336,2313949.18820954,0.0,1.0
2018-04-19,33.76,33.82,33.67,33.79,2355760,26.5213091422657,26.5684441703622,26.4506066001211,26.544876656314,2998738.0024637,0.0,1.0
2018-04-20,33.62,33.72,33.5,33.63,1090408,26.4113274100407,26.4898857902014,26.3170573538478,26.4191832480568,1388022.50984414,0.0,1.0
2018-04-23,33.61,33.67,33.49,33.6,406423,26.4034715720246,26.4506066001211,26.3092015158317,26.3956157340086,517351.553288664,0.0,1.0
2018-04-24,33.22,33.48,33.12,33.4,775706,26.0970938893978,26.3013456778157,26.018535509237,26.2384989736871,987426.164354219,0.0,1.0
2018-04-25,33.24,33.26,33.08,33.1,546124,26.1128055654299,26.128517241462,25.9871121571727,26.0028238332049,695182.358498948,0.0,1.0
2018-04-26,33.19,33.31,33.1,33.31,507845,26.0735263753495,26.1677964315424,26.0028238332049,26.1677964315424,646455.539130121,0.0,1.0
2018-04-27,33.34,33.38,33.16,33.3,297068,26.1913639455906,26.2227872976549,26.0499588613013,26.1599405935263,378149.344973972,0.0,1.0
2018-04-30,33.26,33.47,33.25,33.32,849568,26.128517241462,26.2934898397996,26.120661403446,26.1756522695585,1081447.96043616,0.0,1.0
2018-05-01,33.04,33.29,32.87,33.25,333640,25.9556888051084,26.1520847555103,25.8221395588352,26.120661403446,424703.258032222,0.0,1.0
2018-05-02,33.28,33.53,33.26,33.51,682386,26.1442289174942,26.340624867896,26.128517241462,26.3249131918639,868635.527621314,0.0,1.0
2018-05-03,33.36,33.43,33.15,33.4,834584,26.2070756216228,26.2620664877353,26.0421030232852,26.2384989736871,1062374.24739708,0.0,1.0
2018-05-04,33.45,33.54,33.09,33.09,1246001,26.2777781637675,26.3484807059121,25.9949679951888,25.9949679951888,1586082.85640632,0.0,1.0
2018-05-07,33.39,33.51,33.34,33.41,438173,26.230643135671,26.3249131918639,26.1913639455906,26.2463548117032,557767.356077666,0.0,1.0
2018-05-08,33.36,33.4,33.16,33.2,695246,26.2070756216228,26.2384989736871,26.0499588613013,26.0813822133656,885005.518924199,0.0,1.0
2018-05-09,33.57,33.63,33.45,33.46,788948,26.3720482199603,26.4191832480568,26.2777781637675,26.2856340017835,1004282.41822925,0.0,1.0
2018-05-10,33.85,33.86,33.6,33.67,318696,26.5920116844104,26.5998675224265,26.3956157340086,26.4506066001211,405680.462539974,0.0,1.0
2018-05-11,33.94,34.02,33.9,33.92,696457,26.6627142265551,26.7255609306837,26.6312908744908,26.6470025505229,886547.047654198,0.0,1.0
2018-05-14,33.88,34.03,33.86,33.96,315063,26.6155791984586,26.7334167686997,26.5998675224265,26.6784259025872,401055.876349976,0.0,1.0
2018-05-15,33.51,33.6,33.31,33.45,718553,26.3249131918639,26.3956157340086,26.1677964315424,26.2777781637675,914673.900518004,0.0,1.0
2018-05-16,33.07,33.12,32.91,33.0,1139437,25.9792563191566,26.018535509237,25.8535629108995,25.9242654530441,1450433.41992106,0.0,1.0
2018-05-17,33.2,33.29,33.16,33.21,1074408,26.0813822133656,26.1520847555103,26.0499588613013,26.0892380513817,1367655.49111582,0.0,1.0
2018-05-18,32.83,32.94,32.77,32.9,410984,25.7907162067709,25.8771304249477,25.7435811786744,25.8457070728834,523157.426564903,0.0,1.0
2018-05-21,32.72,32.81,32.6,32.79,478147,25.7043019885941,25.7750045307387,25.6100319324012,25.7592928547066,608651.806493023,0.0,1.0
2018-05-22,32.94,33.04,32.89,32.98,460319,25.8771304249477,25.9556888051084,25.8378512348673,25.908553777012,585957.855874997,0.0,1.0
2018-05-23,32.44,32.47,32.27,32.36,1880693,25.484338524144,25.5079060381922,25.3507892778707,25.4214918200154,2394006.84707587,0.0,1.0
2018-05-24,32.37,32.42,32.17,32.37,835756,25.4293476580315,25.4686268481118,25.27223089771,25.4293476580315,1063866.13151893,0.0,1.0
2018-05-25,31.55,31.55,31.18,31.32,3378104,24.7851689407134,24.7851689407134,24.4945029341187,24.6044846663437,4300119.21463757,0.0,1.0
2018-05-29,29.82,30.4,29.62,30.16,4344766,23.4261089639326,23.8817475688649,23.2689922036111,23.6932074564791,5530620.65575957,0.0,1.0
2018-05-30,30.64,30.77,30.325,30.49,3337756,24.0702876812507,24.1724135754596,23.8228287837443,23.9524501110096,4248758.68515943,0.0,1.0
2018-05-31,30.51,30.61,30.08,30.4,3255334,23.9681617870417,24.0467201672024,23.6303607523505,23.8817475688649,4143840.53405786,0.0,1.0
2018-06-01,30.87,30.97,30.6,30.93,853590,24.2509719556204,24.3295303357811,24.0388643291864,24.2981069837168,1086567.71976898,0.0,1.0
2018-06-04,31.17,31.38,31.15,31.35,593917,24.4866470961026,24.6516196944401,24.4709354200704,24.6280521803919,756019.916379099,0.0,1.0
2018-06-05,30.93,31.23,30.9,31.14,4169137,24.2981069837168,24.533782124199,24.2745394696686,24.4630795820544,5307055.70999485,0.0,1.0
2018-06-06,31.62,31.64,31.23,31.32,2449945,24.8401598068259,24.8558714828581,24.533782124199,24.6044846663437,3118629.7311466,0.0,1.0
2018-06-07,31.61,31.93,31.55,31.86,3156021,24.8323039688098,25.0836907853242,24.7851689407134,25.0286999192117,4017421.17587253,0.0,1.0
2018-06-08,31.53,31.56,31.34,31.46,1043242,24.7694572646813,24.7930247787295,24.6201963423758,24.7144663985687,1327983.0845104,0.0,1.0
2018-06-11,32.01,32.16,31.8,31.84,1642974,25.1465374894528,25.2643750596939,24.9815648911152,25.0129882431795,2091405.13925857,0.0,1.0
2018-06-12,31.9,32.21,31.87,32.19,711284,25.060123271276,25.3036542497743,25.0365557572278,25.2879425737421,905420.909321995,0.0,1.0
2018-06-13,31.9,32.01,31.78,31.95,560038,25.060123271276,25.1465374894528,24.9658532150831,25.0994024613564,712894.027160559,0.0,1.0
2018-06-14,31.62,31.81,31.62,31.67,608730,24.8401598068259,24.9894207291313,24.8401598068259,24.8794389969063,774875.95690551,0.0,1.0
2018-06-15,31.35,31.39,31.18,31.25,529074,24.6280521803919,24.6594755324562,24.4945029341187,24.5494938002312,673478.754166586,0.0,1.0
2018-06-18,31.04,31.09,30.89,30.96,1360310,24.3845212018936,24.423800391974,24.2666836316525,24.321674497765,1731591.20289477,0.0,1.0
2018-06-19,30.68,30.7,30.29,30.38,1051738,24.4705402714182,24.4864923837203,24.1594740815273,24.2312585868868,1318619.10207551,0.469497,1.0
2018-06-20,30.64,30.88,30.59,30.87,809727,24.438636046814,24.6300613944392,24.3987557660588,24.6220853382882,1015197.21609973,0.0,1.0
2018-06-21,30.35,30.5,30.25,30.47,507925,24.2073304184336,24.3269712606993,24.1275698569231,24.3030430922462,636812.216941578,0.0,1.0
2018-06-22,30.67,30.82,30.56,30.75,384065,24.4625642152672,24.5822050575329,24.3748275976056,24.5263726644756,481522.437563945,0.0,1.0
2018-06-25,30.4,30.64,30.32,30.57,898956,24.2472106991889,24.438636046814,24.1834022499805,24.3828036537567,1127068.294124,0.0,1.0
2018-06-26,30.37,30.51,30.29,30.5,692629,24.2232825307357,24.3349473168504,24.1594740815273,24.3269712606993,868385.310839254,0.0,1.0
2018-06-27,29.96,30.5,29.94,30.29,2472086,23.8962642285427,24.3269712606993,23.8803121162406,24.1594740815273,3099383.89748533,0.0,1.0
2018-06-28,30.11,30.16,29.95,30.11,722828,24.0159050708084,24.0557853515637,23.8882881723917,24.0159050708084,906247.38130127,0.0,1.0
2018-06-29,30.35,30.61,30.32,30.44,921220,24.2073304184336,24.4147078783609,24.1834022499805,24.2791149237931,1154981.83883629,0.0,1.0
2018-07-02,30.24,30.27,30.03,30.05,690328,24.1195938007721,24.1435219692252,23.9520966216,23.9680487339021,865500.4264347,0.0,1.0
2018-07-03,30.46,30.64,30.44,30.48,343937,24.2950670360952,24.438636046814,24.2791149237931,24.3110191483972,431211.85895208,0.0,1.0
2018-07-05,31.43,31.49,31.335,31.4,959947,25.0687444827469,25.1166008196532,24.9929719493119,25.0448163142938,1203535.91025529,0.0,1.0
2018-07-06,31.64,31.71,31.48,31.5,967698,25.2362416619189,25.2920740549763,25.1086247635021,25.1245768758042,1213253.74555285,0.0,1.0
2018-07-09,31.82,31.97,31.78,31.86,666761,25.3798106726378,25.4994515149035,25.3479064480336,25.411714897242,835953.242270382,0.0,1.0
2018-07-10,31.68,31.7,31.53,31.56,630922,25.2681458865231,25.2840979988252,25.1485050442574,25.1724332127105,791020.007948446,0.0,1.0
2018-07-11,31.0,31.34,30.9,31.28,844311,24.7257740682518,24.9969599773875,24.6460135067413,24.9491036404812,1058556.99108758,0.0,1.0
2018-07-12,31.15,31.19,31.0,31.03,351132,24.8454149105175,24.8773191351217,24.7257740682518,24.7497022367049,440232.60788331,0.0,1.0
2018-07-13,30.98,31.01,30.84,30.93,379559,24.7098219559497,24.7337501244028,24.598157169835,24.6699416751945,475873.028990753,0.0,1.0
2018-07-16,31.09,31.22,31.0,31.05,355551,24.7975585736112,24.9012473035749,24.7257740682518,24.765654349007,445772.939992706,0.0,1.0
2018-07-17,30.96,31.03,30.8,30.83,11277604,24.6938698436476,24.7497022367049,24.5662529452308,24.590181113684,14139323.7289545,0.0,1.0
2018-07-18,30.89,30.98,30.78,30.82,706299,24.6380374505903,24.7098219559497,24.5503008329287,24.5822050575329,885524.106932359,0.0,1.0
2018-07-19,30.84,30.92,30.63,30.67,636562,24.598157169835,24.6619656190434,24.430659990663,24.4625642152672,798091.171808367,0.0,1.0
2018-07-20,31.04,31.12,30.86,30.86,809852,24.757678292856,24.8214867420644,24.6141092821371,24.6141092821371,1015353.9351569,0.0,1.0
2018-07-23,31.12,31.14,31.01,31.03,326780,24.8214867420644,24.8374388543665,24.7337501244028,24.7497022367049,409701.228039905,0.0,1.0
2018-07-24,31.11,31.37,31.08,31.27,524319,24.8135106859133,25.0208881458406,24.7895825174602,24.9411275843301,657366.234728733,0.0,1.0
2018-07-25,31.29,31.35,30.9,31.09,601466,24.9570796966322,25.0049360335385,24.6460135067413,24.7975585736112,754089.475562304,0.0,1.0
2018-07-26,31.02,31.2,31.01,31.18,500543,24.7417261805539,24.8852951912728,24.7337501244028,24.8693430789707,627557.016300808,0.0,1.0
2018-07-27,31.28,31.4,31.23,31.29,473655,24.9491036404812,25.0448163142938,24.9092233597259,24.9570796966322,593846.120225353,0.0,1.0
2018-07-30,31.52,31.66,31.49,31.49,1043848,25.1405289881063,25.252193774221,25.1166008196532,25.1166008196532,1308726.99518636,0.0,1.0
2018-07-31,31.57,31.83,31.5,31.82,726321,25.1804092688616,25.3877867287889,25.1245768758042,25.3798106726378,910626.738635081,0.0,1.0
2018-08-01,31.28,31.46,31.26,31.41,417010,24.9491036404812,25.0926726512,24.9331515281791,25.0527923704448,522827.31227407,0.0,1.0
2018-08-02,30.95,30.98,30.75,30.82,653190,24.6858937874965,24.7098219559497,24.5263726644756,24.5822050575329,818938.567670562,0.0,1.0
2018-08-03,30.97,31.01,30.8,30.86,467386,24.7018458997986,24.7337501244028,24.5662529452308,24.6141092821371,585986.346069709,0.0,1.0
2018-08-06,30.79,30.85,30.69,30.79,442327,24.5582768890798,24.6061332259861,24.4785163275693,24.5582768890798,554568.563238897,0.0,1.0
2018-08-07,31.04,31.16,31.03,31.12,364035,24.757678292856,24.8533909666686,24.7497022367049,24.8214867420644,456409.775841566,0.0,1.0
2018-08-08,31.02,31.07,30.81,30.9,190759,24.7417261805539,24.7816064613091,24.5742290013819,24.6460135067413,239164.565027432,0.0,1.0
2018-08-09,30.74,30.94,30.71,30.86,295022,24.5183966083245,24.6779177313455,24.4944684398714,24.6141092821371,369884.557496753,0.0,1.0
2018-08-10,29.81,30.0,29.75,29.93,1267124,23.776623386277,23.9281684531469,23.7287670493707,23.8723360600896,1588659.82887213,0.0,1.0
2018-08-13,29.59,29.79,29.56,29.66,611600,23.6011501509539,23.7606712739749,23.5772219825007,23.6569825440112,766795.002965928,0.0,1.0
2018-08-14,29.59,29.6252,29.43,29.56,366794,23.6011501509539,23.6292258686056,23.4735332525371,23.5772219825007,459868.878871623,0.0,1.0
2018-08-15,29.04,29.1,28.8,28.96,703136,23.1624670626462,23.2103233995525,22.971041715021,23.0986586134378,881558.487909501,0.0,1.0
2018-08-16,29.19,29.39,29.17,29.2,1047472,23.2821079049119,23.4416290279329,23.2661557926098,23.290083961063,1313270.5940921,0.0,1.0
2018-08-17,29.39,29.43,29.13,29.17,367135,23.4416290279329,23.4735332525371,23.2342515680056,23.2661557926098,460296.408459608,0.0,1.0
2018-08-20,29.51,29.58,29.43,29.44,269146,23.5373417017455,23.5931740948028,23.4735332525371,23.4815093086882,337442.45890822,0.0,1.0
2018-08-21,30.08,30.2,29.96,30.04,413457,23.9919769023553,24.0876895761679,23.8962642285427,23.9600726777511,518372.729792812,0.0,1.0
2018-08-22,30.26,30.29,30.19,30.2,269749,24.1355459130742,24.1594740815273,24.0797135200168,24.0876895761679,338198.471640052,0.0,1.0
2018-08-23,29.98,30.19,29.96,30.05,368974,23.9122163408448,24.0797135200168,23.8962642285427,23.9680487339021,462602.059228827,0.0,1.0
2018-08-24,30.29,30.37,30.21,30.26,269194,24.1594740815273,24.2232825307357,24.0956656323189,24.1355459130742,337502.639026177,0.0,1.0
2018-08-27,30.67,30.69,30.48,30.48,357971,24.4625642152672,24.4785163275693,24.3110191483972,24.3110191483972,448807.020939693,0.0,1.0
2018-08-28,30.56,30.77,30.56,30.77,272221,24.3748275976056,24.5423247767777,24.3748275976056,24.5423247767777,341297.747714827,0.0,1.0
2018-08-29,30.58,30.59,30.29,30.3,376549,24.3907797099077,24.3987557660588,24.1594740815273,24.1674501376784,472099.234093881,0.0,1.0
2018-08-30,30.1,30.18,30.05,30.15,329002,24.0079290146574,24.0717374638658,23.9680487339021,24.0478092954126,412487.066000321,0.0,1.0
2018-08-31,29.72,30.0,29.61,29.9,703224,23.7048388809175,23.9281684531469,23.617102263256,23.8484078916364,881668.818125756,0.0,1.0
2018-09-04,29.77,29.77,29.4,29.44,690708,23.7447191616728,23.7447191616728,23.449605084084,23.4815093086882,865976.852368524,0.0,1.0
2018-09-05,29.68,29.83,29.6,29.78,435859,23.6729346563133,23.7925754985791,23.6091262071049,23.7526952178238,546459.292344223,0.0,1.0
2018-09-06,29.37,29.63,29.28,29.51,820683,23.4256769156308,23.6330543755581,23.3538924102714,23.5373417017455,1028933.32802336,0.0,1.0
2018-09-07,28.94,29.07,28.86,28.92,570722,23.0827065011357,23.1863952310993,23.0188980519273,23.0667543888336,715544.110010988,0.0,1.0
2018-09-10,29.47,29.56,29.43,29.52,921267,23.5054374771413,23.5772219825007,23.4735332525371,23.5453177578965,1155040.76520178,0.0,1.0
2018-09-11,29.49,29.5,29.21,29.22,424550,23.5213895894434,23.5293656455944,23.298060017214,23.3060360733651,532280.605803114,0.0,1.0
2018-09-12,29.43,29.55,29.33,29.35,389017,23.4735332525371,23.5692459263497,23.3937726910266,23.4097248033287,487731.019733153,0.0,1.0
2018-09-13,29.79,29.98,29.73,29.89,306884,23.7606712739749,23.9122163408448,23.7128149370686,23.8404318354854,384756.569146821,0.0,1.0
2018-09-14,29.7,29.84,29.63,29.74,439644,23.6888867686154,23.8005515547301,23.6330543755581,23.7207909932196,551204.745395606,0.0,1.0
2018-09-17,29.94,30.13,29.92,30.06,247793,23.8803121162406,24.0318571831105,23.8643600039385,23.9760247900532,310671.082684657,0.0,1.0
2018-09-18,30.16,30.23,30.11,30.11,317144,24.0557853515637,24.111617744621,24.0159050708084,24.0159050708084,397620.069360082,0.0,1.0
2018-09-19,30.37,30.37,30.21,30.22,768587,24.2232825307357,24.2232825307357,24.0956656323189,24.10364168847,963617.840000939,0.0,1.0
2018-09-20,31.06,31.12,30.8,30.92,4623280,24.7736304051581,24.8214867420644,24.5662529452308,24.6619656190434,5796448.66140012,0.0,1.0
2018-09-21,30.84,30.88,30.74,30.75,747204,24.598157169835,24.6300613944392,24.5183966083245,24.5263726644756,936808.851203652,0.0,1.0
2018-09-24,30.56,30.88,30.56,30.88,239677,24.3748275976056,24.6300613944392,24.3748275976056,24.6300613944392,300495.627740133,0.0,1.0
2018-09-25,30.57,30.7,30.53,30.67,313174,24.3828036537567,24.4864923837203,24.3508994291525,24.4625642152672,392642.672104074,0.0,1.0
2018-09-26,30.51,30.74,30.45,30.5,663688,24.3349473168504,24.5183966083245,24.2870909799441,24.3269712606993,832100.46096869,0.0,1.0
2018-09-27,30.25,30.49,30.23,30.35,337038,24.1275698569231,24.3189952045483,24.111617744621,24.2073304184336,422562.220748252,0.0,1.0
2018-09-28,29.61,29.84,29.55,29.6,2418095,23.617102263256,23.8005515547301,23.5692459263497,23.6091262071049,3031692.54855607,0.0,1.0
2018-10-01,29.61,29.9,29.58,29.86,316808,23.617102263256,23.8484078916364,23.5931740948028,23.8165036670322,397198.808534385,0.0,1.0
2018-10-02,29.33,29.42,29.25,29.39,368826,23.3937726910266,23.4655571963861,23.3299642418182,23.4416290279329,462416.503865127,0.0,1.0
2018-10-03,29.44,29.68,29.42,29.62,633368,23.4815093086882,23.6729346563133,23.4655571963861,23.625078319407,794086.686459325,0.0,1.0
2018-10-04,29.34,29.52,29.19,29.48,459623,23.4017487471777,23.5453177578965,23.2821079049119,23.5134135332924,576253.465742656,0.0,1.0
2018-10-05,29.16,29.26,29.05,29.22,399327,23.2581797364588,23.3379402979693,23.1704431187972,23.3060360733651,500657.207569285,0.0,1.0
2018-10-08,29.19,29.2,28.93,28.96,492944,23.2821079049119,23.290083961063,23.0747304449847,23.0986586134378,618029.751376777,0.0,1.0
2018-10-09,29.21,29.31,29.02,29.07,505532,23.298060017214,23.3778205787245,23.1465149503441,23.1863952310993,633811.987310942,0.0,1.0
2018-10-10,28.83,29.26,28.81,29.25,838361,22.9949698834742,23.3379402979693,22.9790177711721,23.3299642418182,1051097.16396586,0.0,1.0
2018-10-11,28.54,29.01,28.41,28.99,1309622,22.7636642550938,23.1385388941931,22.6599755251301,23.122586781891,1641941.80080811,0.0,1.0
2018-10-12,28.3,28.55,28.03,28.54,730764,22.5722389074686,22.7716403112448,22.3568853913903,22.7636642550938,916197.160803454,0.0,1.0
2018-10-15,28.44,28.54,28.28,28.31,413519,22.6839036935833,22.7636642550938,22.5562867951665,22.5802149636196,518450.462445172,0.0,1.0
2018-10-16,28.92,28.95,28.84,28.92,510840,23.0667543888336,23.0906825572868,23.0029459396252,23.0667543888336,640466.905354995,0.0,1.0
2018-10-17,28.54,28.7,28.46,28.63,330684,22.7636642550938,22.8912811535105,22.6998558058854,22.8354487604532,414595.877633722,0.0,1.0
2018-10-18,27.77,28.35,27.69,28.26,743334,22.149507931463,22.6121191882238,22.0856994822546,22.5403346828644,931956.829193386,0.0,1.0
2018-10-19,28.24,28.36,28.02,28.06,471822,22.5243825705623,22.6200952443749,22.3489093352392,22.3808135598434,591547.991970879,0.0,1.0
2018-10-22,27.76,28.02,27.73,27.97,482870,22.1415318753119,22.3489093352392,22.1176037068588,22.309029054484,605399.449120599,0.0,1.0
2018-10-23,27.77,27.89,27.45,27.62,915083,22.149507931463,22.2452206052756,21.8942741346294,22.0298670891972,1147287.56000502,0.0,1.0
2018-10-24,26.99,27.5,26.99,27.5,711790,21.5273755516812,21.9341544153847,21.5273755516812,21.9341544153847,892408.461676123,0.0,1.0
2018-10-25,27.34,27.53,27.23,27.31,775888,21.8065375169679,21.9580825838378,21.7188008993063,21.7826093485147,972771.486692654,0.0,1.0
2018-10-26,27.4,27.54,27.0,27.13,1045906,21.8543938538742,21.9660586399889,21.5353516078322,21.6390403377958,1311307.21774376,0.0,1.0
2018-10-29,27.51,27.85,27.3,27.74,699770,21.9421304715357,22.2133163806714,21.7746332923637,22.1255797630098,877338.357137782,0.0,1.0
2018-10-30,27.67,27.71,27.48,27.58,483153,22.0697473699525,22.1016515945567,21.9182023030826,21.997962864593,605754.261066051,0.0,1.0
2018-10-31,27.69,27.91,27.66,27.77,633868,22.0856994822546,22.2611727175777,22.0617713138014,22.149507931463,794713.562688042,0.0,1.0
2018-11-01,28.19,28.22,28.02,28.13,403663,22.484502289807,22.5084304582602,22.3489093352392,22.4366459529007,506093.478224715,0.0,1.0
2018-11-02,28.37,28.48,28.17,28.46,403312,22.6280713005259,22.7158079181875,22.4685501775049,22.6998558058854,505653.411112156,0.0,1.0
2018-11-05,28.33,28.51,28.24,28.45,404359,22.5961670759217,22.7397360866406,22.5243825705623,22.6918797497343,506966.089935088,0.0,1.0
2018-11-06,28.86,28.9,28.27,28.3,1053532,23.0188980519273,23.0508022765315,22.5483107390154,22.5722389074686,1320868.33398414,0.0,1.0
2018-11-07,29.11,29.15,29.0,29.08,486247,23.2182994557035,23.2502036803077,23.130562838042,23.1943712872504,609633.37116935,0.0,1.0
2018-11-08,28.7,29.13,28.68,29.08,585103,22.8912811535105,23.2342515680056,22.8753290412084,23.1943712872504,733574.324101331,0.0,1.0
2018-11-09,28.84,28.86,28.53,28.65,928172,23.0029459396252,23.0188980519273,22.7556881989427,22.8514008727553,1163697.92592036,0.0,1.0
2018-11-12,28.16,28.46,28.15,28.46,272279,22.4605741213539,22.6998558058854,22.4525980652028,22.6998558058854,341370.465357357,0.0,1.0
2018-11-13,28.45,28.68,28.37,28.42,577761,22.6918797497343,22.8753290412084,22.6280713005259,22.6679515812812,724369.273558858,0.0,1.0
2018-11-14,28.75,28.82,28.42,28.75,9425493,22.9311614342658,22.9869938273231,22.6679515812812,22.9311614342658,11817235.0112661,0.0,1.0
2018-11-15,28.76,28.83,28.31,28.41,857940,22.9391374904168,22.9949698834742,22.5802149636196,22.6599755251301,1075644.38332994,0.0,1.0
2018-11-16,28.77,28.79,28.53,28.6,800193,22.9471135465679,22.96306565887,22.7556881989427,22.811520592,1003243.94017056,0.0,1.0
2018-11-19,28.56,28.77,28.49,28.77,428346,22.7796163673958,22.9471135465679,22.7237839743385,22.9471135465679,537039.850131531,0.0,1.0
2018-11-20,27.95,28.16,27.86,28.09,427705,22.2930769421819,22.4605741213539,22.2212924368224,22.4047417282965,536236.194806314,0.0,1.0
2018-11-21,28.18,28.33,28.17,28.22,332494,22.476526233656,22.5961670759217,22.4685501775049,22.5084304582602,416865.169581676,0.0,1.0
2018-11-23,27.95,28.02,27.91,27.91,157110,22.2930769421819,22.3489093352392,22.2611727175777,22.2611727175777,196977.048587274,0.0,1.0
2018-11-26,28.61,28.65,28.49,28.5,1323005,22.8194966481511,22.8514008727553,22.7237839743385,22.7317600304896,1658720.76994594,0.0,1.0
2018-11-27,28.54,28.54,28.27,28.36,2422554,22.7636642550938,22.7636642550938,22.5483107390154,22.6200952443749,3037283.03076376,0.0,1.0
2018-11-28,29.0,29.03,28.39,28.53,806011,23.130562838042,23.1544910064951,22.644023412828,22.7556881989427,1010538.2719679,0.0,1.0
2018-11-29,28.71,28.75,28.59,28.63,413059,22.8992572096616,22.9311614342658,22.803544535849,22.8354487604532,517873.736314753,0.0,1.0
2018-11-30,28.5,28.54,28.37,28.52,434237,22.7317600304896,22.7636642550938,22.6280713005259,22.7477121427917,544425.705858265,0.0,1.0
2018-12-03,28.88,28.9,28.77,28.86,842434,23.0348501642294,23.0508022765315,22.9471135465679,23.0188980519273,1056203.69772498,0.0,1.0
2018-12-04,28.02,28.77,27.95,28.71,488411,22.3489093352392,22.9471135465679,22.2930769421819,22.8992572096616,612346.491487233,0.0,1.0
2018-12-06,27.99,28.0,27.52,27.78,919399,22.3249811667861,22.3329572229371,21.9501065276868,22.157483987614,1152698.7556113,0.0,1.0
2018-12-07,27.73,28.1,27.65,28.01,532617,22.1176037068588,22.4127177844476,22.0537952576504,22.3409332790882,667769.872620509,0.0,1.0
2018-12-10,27.44,27.63,27.2,27.6,692065,21.8862980784784,22.0378431453483,21.6948727308532,22.0139149768951,867678.19445326,0.0,1.0
2018-12-11,27.4,27.69,27.26,27.64,602288,21.8543938538742,22.0856994822546,21.7427290677595,22.0458192014993,755120.060082312,0.0,1.0
2018-12-12,27.99,28.15,27.89,27.9,347926,22.3249811667861,22.4525980652028,22.2452206052756,22.2531966614266,436213.077504779,0.0,1.0
2018-12-13,28.21,28.37,28.16,28.35,577890,22.5004544021091,22.6280713005259,22.4605741213539,22.6121191882238,724531.007625868,0.0,1.0
2018-12-14,27.96,28.08,27.91,27.91,2858438,22.3010529983329,22.3967656721455,22.2611727175777,22.2611727175777,3583773.66691943,0.0,1.0
2018-12-17,27.92,28.2,27.81,28.15,4933368,22.2691487737287,22.4924783459581,22.1814121560672,22.4525980652028,6185222.25342056,0.0,1.0
2018-12-18,27.19,27.37,27.13,27.32,1059766,22.1013341475219,22.2476467678438,22.0525632740812,22.20700437331,1303769.1456844,0.519602,1.0
2018-12-19,27.15,27.77,27.02,27.5,689185,22.0688202318948,22.5727859241148,21.9631500061067,22.3533169936319,847864.659432838,0.0,1.0
2018-12-20,26.85,27.18,26.82,27.07,7311438,21.8249658646915,22.0932056686151,21.8005804279712,22.0037924006406,8994841.5735025,0.0,1.0
2018-12-21,26.42,26.91,26.34,26.75,1089120,21.4754412717002,21.8737367381322,21.410413440446,21.7436810756238,1339881.68326573,0.0,1.0
2018-12-24,26.26,26.81,26.23,26.62,1110030,21.3453856091918,21.7924519490644,21.3210001724715,21.6380108498357,1365606.05339674,0.0,1.0
2018-12-26,26.7,26.7,25.95,26.3,1069569,21.7030386810899,21.7030386810899,21.0934027630817,21.3778995248189,1315829.21265686,0.0,1.0
2018-12-27,26.68,26.7,26.03,26.28,1117866,21.6867817232763,21.7030386810899,21.1584305943359,21.3616425670053,1375246.23342289,0.0,1.0
2018-12-28,26.75,26.905,26.68,26.86,1384754,21.7436810756238,21.8696724986788,21.6867817232763,21.8330943435983,1703583.18681959,0.0,1.0
2018-12-31,26.82,27.0351,26.73,26.91,1309519,21.8005804279712,21.9754240092559,21.7274241178102,21.8737367381322,1611025.89428939,0.0,1.0
2019-01-02,26.87,26.93,26.55,26.55,775541,21.8412228225051,21.8899936959457,21.5811114974883,21.5811114974883,954103.478516222,0.0,1.0
2019-01-03,26.93,27.04,26.89,26.98,635036,21.8899936959457,21.9794069639202,21.8574797803186,21.9306360904796,781248.259709066,0.0,1.0
2019-01-04,27.61,27.72,27.38,27.46,737669,22.4427302616064,22.532143529581,22.2557752467506,22.3208030780048,907511.735541493,0.0,1.0
2019-01-07,27.92,28.0,27.68,27.75,1218751,22.6947131077165,22.7597409389707,22.4996296139539,22.5565289663013,1499359.24541078,0.0,1.0
2019-01-08,28.06,28.1,27.93,28.07,1095956,22.8085118124113,22.8410257280384,22.7028415866232,22.8166402913181,1348291.62081789,0.0,1.0
2019-01-09,28.14,28.25,28.04,28.16,576408,22.8735396436655,22.96295291164,22.7922548545978,22.8897966014791,709121.603944317,0.0,1.0
2019-01-10,28.21,28.25,28.08,28.11,1253933,22.9304389960129,22.96295291164,22.8247687702249,22.8491542069452,1542641.6361305,0.0,1.0
2019-01-11,28.12,28.19,28.02,28.09,431852,22.857282685852,22.9141820381994,22.7759978967842,22.8328972491316,531282.672875048,0.0,1.0
2019-01-14,28.02,28.06,27.83,27.84,285329,22.7759978967842,22.8085118124113,22.6215567975555,22.6296852764623,351023.854859454,0.0,1.0
2019-01-15,27.99,28.02,27.79,27.89,703193,22.7516124600639,22.7759978967842,22.5890428819284,22.6703276709961,865097.89600841,0.0,1.0
2019-01-16,28.1,28.17,27.97,28.01,297073,22.8410257280384,22.8979250803858,22.7353555022503,22.7678694178774,365471.822473925,0.0,1.0
2019-01-17,28.15,28.22,28.01,28.01,677690,22.8816681225723,22.9385674749197,22.7678694178774,22.7678694178774,833723.022194389,0.0,1.0
2019-01-18,28.53,28.55,28.4,28.5,640472,23.1905503210298,23.2068072788433,23.0848800952417,23.1661648843094,787935.857797642,0.0,1.0
2019-01-22,28.18,28.34,28.16,28.26,773164,22.9060535592926,23.036109221801,22.8897966014791,22.9710813905468,951179.192155563,0.0,1.0
2019-01-23,28.67,28.79,28.59,28.71,327549,23.3043490257246,23.4018907726059,23.2393211944704,23.3368629413517,402964.692111069,0.0,1.0
2019-01-24,28.59,28.7,28.49,28.68,605603,23.2393211944704,23.3287344624449,23.1580364054027,23.3124775046314,745038.532972287,0.0,1.0
2019-01-25,28.85,28.95,28.8,28.81,436194,23.4506616460466,23.5319464351143,23.4100192515127,23.4181477304195,536624.385697087,0.0,1.0
2019-01-28,28.68,28.7,28.54,28.6,453826,23.3124775046314,23.3287344624449,23.1986787999365,23.2474496733772,558316.020998378,0.0,1.0
2019-01-29,28.74,28.9,28.72,28.82,509774,23.361248378072,23.4913040405804,23.3449914202585,23.4262762093262,627145.62693285,0.0,1.0
2019-01-30,28.81,28.95,28.52,28.63,579038,23.4181477304195,23.5319464351143,23.182421842123,23.2718351100975,712357.141650894,0.0,1.0
2019-01-31,28.66,28.69,28.47,28.55,758396,23.2962205468178,23.3206059835382,23.1417794475891,23.2068072788433,933010.971299764,0.0,1.0
2019-02-01,28.36,28.53,28.28,28.41,6573722,23.0523661796146,23.1905503210298,22.9873383483604,23.0930085741485,8087272.01656471,0.0,1.0
2019-02-04,28.29,28.3,28.02,28.1,5948411,22.9954668272671,23.0035953061739,22.7759978967842,22.8410257280384,7317987.86491517,0.0,1.0
2019-02-05,28.51,28.55,28.31,28.42,717205,23.1742933632162,23.2068072788433,23.0117237850807,23.1011370530552,882336.053553878,0.0,1.0
2019-02-06,28.43,28.53,28.4,28.46,426530,23.109265531962,23.1905503210298,23.0848800952417,23.1336509686823,524735.322428504,0.0,1.0
2019-02-07,27.88,28.16,27.85,28.12,992195,22.6621991920894,22.8897966014791,22.637813755369,22.857282685852,1220640.43147481,0.0,1.0
2019-02-08,27.74,27.75,27.52,27.65,281373,22.5484004873945,22.5565289663013,22.3695739514455,22.4752441772335,346157.015632372,0.0,1.0
2019-02-11,27.72,27.77,27.68,27.75,350733,22.532143529581,22.5727859241148,22.4996296139539,22.5565289663013,431486.633627919,0.0,1.0
2019-02-12,28.01,28.1,27.95,28.02,198161,22.7678694178774,22.8410257280384,22.7190985444368,22.7759978967842,243786.078887194,0.0,1.0
2019-02-13,27.81,27.97,27.81,27.95,611362,22.6052998397419,22.7353555022503,22.6052998397419,22.7190985444368,752123.499379963,0.0,1.0
2019-02-14,27.82,27.97,27.79,27.83,731243,22.6134283186487,22.7353555022503,22.5890428819284,22.6215567975555,899606.197403669,0.0,1.0
2019-02-15,28.37,28.37,28.18,28.22,351812,23.0604946585214,23.0604946585214,22.9060535592926,22.9385674749197,432814.065257348,0.0,1.0
2019-02-19,28.61,28.64,28.32,28.32,1404399,23.255578152284,23.2799635890043,23.0198522639875,23.0198522639875,1727751.30022101,0.0,1.0
2019-02-20,28.63,28.78,28.5,28.52,1250963,23.2718351100975,23.3937622936991,23.1661648843094,23.182421842123,1538987.81598277,0.0,1.0
2019-02-21,28.62,28.7,28.56,28.67,535112,23.2637066311907,23.3287344624449,23.2149357577501,23.3043490257246,658317.510738663,0.0,1.0
2019-02-22,28.69,28.76,28.65,28.68,718831,23.3206059835382,23.3775053358856,23.2880920679111,23.3124775046314,884336.427816574,0.0,1.0
2019-02-25,28.7,28.86,28.68,28.83,340564,23.3287344624449,23.4587901249533,23.3124775046314,23.434404688233,418976.297909974,0.0,1.0
2019-02-26,28.91,28.97,28.71,28.71,493213,23.4994325194872,23.5482033929279,23.3368629413517,23.3368629413517,606771.581321197,0.0,1.0
2019-02-27,28.81,28.93,28.8,28.87,641252,23.4181477304195,23.5156894773008,23.4100192515127,23.4669186038601,788895.44692735,0.0,1.0
2019-02-28,29.08,29.21,29.07,29.07,731460,23.6376166609024,23.7432868866905,23.6294881819956,23.6294881819956,899873.160020523,0.0,1.0
2019-03-01,29.11,29.29,29.0,29.23,605360,23.6620020976227,23.8083147179447,23.5725888296482,23.759543844504,744739.584051109,0.0,1.0
2019-03-04,28.86,28.97,28.76,28.97,484935,23.4587901249533,23.5482033929279,23.3775053358856,23.5482033929279,596587.634121556,0.0,1.0
2019-03-05,28.82,28.88,28.68,28.8,333337,23.4262762093262,23.4750470827669,23.3124775046314,23.4100192515127,410085.33555049,0.0,1.0
2019-03-06,29.02,29.1,28.92,29.1,1773077,23.5888457874617,23.6538736187159,23.507560998394,23.6538736187159,2181314.63504458,0.0,1.0
2019-03-07,28.42,28.77,28.41,28.77,1058164,23.1011370530552,23.3856338147924,23.0930085741485,23.3856338147924,1301798.29724108,0.0,1.0
2019-03-08,28.36,28.39,28.19,28.21,365991,23.0523661796146,23.0767516163349,22.9141820381994,22.9304389960129,450257.673295971,0.0,1.0
2019-03-11,28.53,28.53,28.29,28.29,308794,23.1905503210298,23.1905503210298,22.9954668272671,22.9954668272671,379891.494511493,0.0,1.0
2019-03-12,28.54,28.59,28.44,28.52,924266,23.1986787999365,23.2393211944704,23.1173940108688,23.182421842123,1137071.29045953,0.0,1.0
2019-03-13,28.86,28.9,28.73,28.77,425942,23.4587901249533,23.4913040405804,23.3531198991653,23.3856338147924,524011.939853802,0.0,1.0
2019-03-14,28.84,28.99,28.79,28.91,379171,23.4425331671398,23.5644603507414,23.4018907726059,23.4994325194872,466472.269103084,0.0,1.0
2019-03-15,29.3,29.31,29.11,29.11,661043,23.8164431968514,23.8245716757582,23.6620020976227,23.6620020976227,813243.175729975,0.0,1.0
2019-03-18,29.7,29.7,29.5,29.59,639090,24.1415823531225,24.1415823531225,23.979012774987,24.0521690851479,786235.662698596,0.0,1.0
2019-03-19,29.8,30.01,29.725,30.0,587648,24.2228671421902,24.3935651992325,24.1619035503894,24.3854367203257,722949.5293519,0.0,1.0
2019-03-20,29.8,29.99,29.58,29.74,1095750,24.2228671421902,24.3773082414189,24.0440406062412,24.1740962687496,1348038.19086825,0.0,1.0
2019-03-21,29.6,29.6,29.42,29.48,906275,24.0602975640547,24.0602975640547,23.9139849437328,23.9627558171734,1114937.99811008,0.0,1.0
2019-03-22,28.71,28.94,28.67,28.9,859894,23.3368629413517,23.5238179562075,23.3043490257246,23.4913040405804,1057878.12192422,0.0,1.0
2019-03-25,28.71,28.89,28.64,28.8,978393,23.3368629413517,23.4831755616737,23.2799635890043,23.4100192515127,1203660.62484888,0.0,1.0
2019-03-26,28.57,28.71,28.5,28.68,840273,23.2230642366569,23.3368629413517,23.1661648843094,23.3124775046314,1033739.53434217,0.0,1.0
2019-03-27,28.83,28.94,28.62,28.89,502826,23.434404688233,23.5238179562075,23.2637066311907,23.4831755616737,618597.902223607,0.0,1.0
2019-03-28,28.52,28.65,28.4,28.61,577679,23.182421842123,23.2880920679111,23.0848800952417,23.255578152284,710685.24212875,0.0,1.0
2019-03-29,28.61,28.72,28.45,28.67,745265,23.255578152284,23.3449914202585,23.1255224897756,23.3043490257246,916856.657373874,0.0,1.0
2019-04-01,29.08,29.08,28.87,28.88,836762,23.6376166609024,23.6376166609024,23.4669186038601,23.4750470827669,1029420.15301601,0.0,1.0
2019-04-02,29.11,29.11,28.88,28.98,661296,23.6620020976227,23.6620020976227,23.4750470827669,23.5563318718346,813554.427075892,0.0,1.0
2019-04-03,29.45,29.49,29.35,29.39,823357,23.9383703804531,23.9708842960802,23.8570855913853,23.8895995070124,1012928.75265225,0.0,1.0
2019-04-04,29.63,29.63,29.48,29.49,697761,24.084683000775,24.084683000775,23.9627558171734,23.9708842960802,858415.218889729,0.0,1.0
2019-04-05,29.59,29.61,29.43,29.44,1154044,24.0521690851479,24.0684260429615,23.9221134226395,23.9302419015463,1419753.94564669,0.0,1.0
2019-04-08,29.49,29.54,29.38,29.49,565805,23.9708842960802,24.0115266906141,23.8814710281057,23.9708842960802,696077.342992661,0.0,1.0
2019-04-09,29.39,29.47,29.36,29.41,910038,23.8895995070124,23.9546273382666,23.8652140702921,23.905856464826,1119567.40053968,0.0,1.0
2019-04-10,29.39,29.47,29.28,29.41,884346,23.8895995070124,23.9546273382666,23.8001862390379,23.905856464826,1087960.01089808,0.0,1.0
2019-04-11,29.5,29.59,29.41,29.47,513316,23.979012774987,24.0521690851479,23.905856464826,23.9546273382666,631503.1457757,0.0,1.0
2019-04-12,29.79,29.83,29.71,29.81,606363,24.2147386632834,24.2472525789105,24.1497108320292,24.230995621097,745973.517252516,0.0,1.0
2019-04-15,29.78,29.82,29.69,29.82,533890,24.2066101843767,24.2391241000038,24.1334538742157,24.2391241000038,656814.154435453,0.0,1.0
2019-04-16,29.71,29.755,29.66,29.72,408683,24.1497108320292,24.1862889871097,24.1090684374954,24.157839310936,502779.184995308,0.0,1.0
2019-04-17,30.05,30.06,29.93,30.01,347104,24.4260791148596,24.4342075937664,24.3285373679783,24.3935651992325,427022.083689831,0.0,1.0
2019-04-18,29.81,29.89,29.69,29.78,457993,24.230995621097,24.2960234523512,24.1334538742157,24.2066101843767,563442.44138747,0.0,1.0
2019-04-22,29.83,29.91,29.79,29.87,389812,24.2472525789105,24.3122804101647,24.2147386632834,24.2797664945376,479563.279268751,0.0,1.0
2019-04-23,29.66,29.66,29.47,29.53,1372506,24.1090684374954,24.1090684374954,23.9546273382666,24.0033982117073,1688515.17699823,0.0,1.0
2019-04-24,29.17,29.33,29.1,29.32,909933,23.7107729710634,23.8408286335718,23.6538736187159,23.832700154665,1119438.22507991,0.0,1.0
2019-04-25,29.43,29.44,29.19,29.24,729634,23.9221134226395,23.9302419015463,23.7270299288769,23.7676723234108,897626.737263029,0.0,1.0
2019-04-26,29.47,29.56,29.37,29.43,561329,23.9546273382666,24.0277836484276,23.8733425491989,23.9221134226395,690570.777679109,0.0,1.0
2019-04-29,29.69,29.74,29.44,29.45,432526,24.1334538742157,24.1740962687496,23.9302419015463,23.9383703804531,532111.856302513,0.0,1.0
2019-04-30,29.98,30.0,29.76,29.85,1746049,24.3691797625122,24.3854367203257,24.1903532265631,24.2635095367241,2148063.64145773,0.0,1.0
2019-05-01,29.73,30.13,29.72,29.96,813796,24.1659677898428,24.4911069461138,24.157839310936,24.3529228046986,1001166.40435849,0.0,1.0
2019-05-02,29.41,29.61,29.34,29.58,512102,23.905856464826,24.0684260429615,23.8489571124785,24.0440406062412,630009.631412284,0.0,1.0
2019-05-03,29.53,29.55,29.34,29.4,636550,24.0033982117073,24.0196551695208,23.8489571124785,23.8977279859192,783110.846814677,0.0,1.0
2019-05-06,29.29,29.29,28.96,28.98,1014773,23.8083147179447,23.8083147179447,23.5400749140211,23.5563318718346,1248416.84605242,0.0,1.0
2019-05-07,28.73,29.01,28.67,28.98,548418,23.3531198991653,23.580717308555,23.3043490257246,23.5563318718346,674687.117097496,0.0,1.0
2019-05-08,28.81,28.95,28.76,28.83,603607,23.4181477304195,23.5319464351143,23.3775053358856,23.434404688233,742582.968994213,0.0,1.0
2019-05-09,28.63,28.71,28.47,28.5,986797,23.2718351100975,23.3368629413517,23.1417794475891,23.1661648843094,1213999.58260024,0.0,1.0
2019-05-10,28.89,28.93,28.57,28.66,532347,23.4831755616737,23.5156894773008,23.2230642366569,23.2962205468178,654915.890298095,0.0,1.0
2019-05-13,28.37,28.5,28.3,28.46,1576146,23.0604946585214,23.1661648843094,23.0035953061739,23.1336509686823,1939041.75440038,0.0,1.0
2019-05-14,28.52,28.65,28.42,28.44,1068445,23.182421842123,23.2880920679111,23.1011370530552,23.1173940108688,1314446.42011611,0.0,1.0
2019-05-15,28.67,28.75,28.32,28.34,845325,23.3043490257246,23.3693768569788,23.0198522639875,23.036109221801,1039954.71932074,0.0,1.0
2019-05-16,29.03,29.11,28.85,28.86,523705,23.5969742663685,23.6620020976227,23.4506616460466,23.4587901249533,644284.134837925,0.0,1.0
2019-05-17,28.88,28.97,28.81,28.83,469534,23.4750470827669,23.5482033929279,23.4181477304195,23.434404688233,577640.669779723,0.0,1.0
2019-05-20,28.73,28.85,28.64,28.75,447232,23.3531198991653,23.4506616460466,23.2799635890043,23.3693768569788,550203.802124925,0.0,1.0
2019-05-21,28.87,28.95,28.75,28.85,590663,23.4669186038601,23.5319464351143,23.3693768569788,23.4506616460466,726658.710410962,0.0,1.0
2019-05-22,28.76,28.9,28.75,28.78,521769,23.3775053358856,23.4913040405804,23.3693768569788,23.3937622936991,641902.38540829,0.0,1.0
2019-05-23,28.51,28.6,28.39,28.45,532698,23.1742933632162,23.2474496733772,23.0767516163349,23.1255224897756,655347.705406465,0.0,1.0
2019-05-24,28.82,28.87,28.78,28.8,927716,23.4262762093262,23.4669186038601,23.3937622936991,23.4100192515127,1141315.62699478,0.0,1.0
2019-05-28,28.6,28.92,28.58,28.87,603912,23.2474496733772,23.507560998394,23.2311927155636,23.4669186038601,742958.192948779,0.0,1.0
2019-05-29,28.35,28.41,28.23,28.38,1522613,23.0442377007078,23.0930085741485,22.9466959538265,23.0686231374281,1873183.18404059,0.0,1.0
2019-05-30,28.62,28.64,28.48,28.49,1431371,23.2637066311907,23.2799635890043,23.1499079264959,23.1580364054027,1760933.40022932,0.0,1.0
2019-05-31,28.14,28.24,28.04,28.1,1034791,22.8735396436655,22.9548244327333,22.7922548545978,22.8410257280384,1273043.83989664,0.0,1.0
2019-06-03,28.33,28.38,28.09,28.15,837503,23.0279807428943,23.0686231374281,22.8328972491316,22.8816681225723,1030331.76268923,0.0,1.0
2019-06-04,28.82,28.82,28.65,28.71,577449,23.4262762093262,23.4262762093262,23.2880920679111,23.3368629413517,710402.286359735,0.0,1.0
2019-06-05,28.77,28.86,28.7,28.82,859817,23.3856338147924,23.4587901249533,23.3287344624449,23.4262762093262,1057783.39325372,0.0,1.0
2019-06-06,28.96,29.04,28.85,28.97,369935,23.5400749140211,23.6051027452753,23.4506616460466,23.5482033929279,455109.749613365,0.0,1.0
2019-06-07,29.31,29.37,29.21,29.21,1449285,23.8245716757582,23.8733425491989,23.7432868866905,23.7432868866905,1782971.96390827,0.0,1.0
2019-06-10,29.38,29.47,29.35,29.4,1314358,23.8814710281057,23.9546273382666,23.8570855913853,23.8977279859192,1616979.03762099,0.0,1.0
2019-06-11,29.4,29.56,29.33,29.56,1277560,23.8977279859192,24.0277836484276,23.8408286335718,24.0277836484276,1571708.57506332,0.0,1.0
2019-06-12,29.16,29.35,29.16,29.33,344768,23.7026444921566,23.8570855913853,23.7026444921566,23.8408286335718,424148.237270603,0.0,1.0
2019-06-13,29.13,29.23,29.1,29.19,2515896,23.6782590554363,23.759543844504,23.6538736187159,23.7270299288769,3095162.11932709,0.0,1.0
2019-06-14,28.88,28.97,28.84,28.96,328986,23.4750470827669,23.5482033929279,23.4425331671398,23.5400749140211,404732.550546184,0.0,1.0
2019-06-17,28.35,28.5,28.33,28.4,536487,23.3665367664488,23.4901692361125,23.3500524371603,23.40774758967,650905.463741579,0.396506,1.0
2019-06-18,28.65,28.74,28.58,28.58,1156663,23.6138017057763,23.6879811875745,23.5561065532665,23.5561065532665,1403348.57397798,0.0,1.0
2019-06-19,28.77,28.85,28.69,28.72,1028272,23.7127076815073,23.7786449986613,23.6467703643533,23.671496858286,1247575.1751906,0.0,1.0
2019-06-20,28.89,29.0,28.765,28.9,1838342,23.8116136572383,23.902277468325,23.7085865991852,23.8198558218825,2230411.64469152,0.0,1.0
2019-06-21,28.99,29.06,28.88,28.94,1214703,23.8940353036808,23.9517304561905,23.803371492594,23.8528244804595,1473766.96830172,0.0,1.0
2019-06-24,29.02,29.14,28.99,29.08,464169,23.9187617976135,24.0176677733445,23.8940353036808,23.968214785479,563163.950290437,0.0,1.0
2019-06-25,28.84,29.01,28.8,28.93,808432,23.770402834017,23.9105196329693,23.73743417544,23.8445823158153,980849.127497093,0.0,1.0
2019-06-26,28.81,28.91,28.79,28.89,748922,23.7456763400843,23.8280979865268,23.7291920107958,23.8116136572383,908647.22111863,0.0,1.0
2019-06-27,28.76,28.86,28.76,28.84,840586,23.704465516863,23.7868871633055,23.704465516863,23.770402834017,1019860.72382868,0.0,1.0
2019-06-28,28.91,29.0,28.86,28.9,1286365,23.8280979865268,23.902277468325,23.7868871633055,23.8198558218825,1560712.57433253,0.0,1.0
2019-07-01,29.02,29.17,28.93,29.15,1431631,23.9187617976135,24.0423942672773,23.8445823158153,24.0259099379888,1736959.96354398,0.0,1.0
2019-07-02,29.08,29.12,28.97,29.01,1430842,23.968214785479,24.001183444056,23.8775509743923,23.9105196329693,1736002.69074727,0.0,1.0
2019-07-03,29.41,29.46,29.35,29.35,333493,24.2402062187393,24.2814170419605,24.1907532308738,24.1907532308738,404618.221540448,0.0,1.0
2019-07-05,29.12,29.2,28.99,29.2,4072442,24.001183444056,24.06712076121,23.8940353036808,24.06712076121,4940985.98581268,0.0,1.0
2019-07-08,28.86,28.93,28.84,28.88,518038,23.7868871633055,23.8445823158153,23.770402834017,23.803371492594,628521.780818101,0.0,1.0
2019-07-09,28.82,28.86,28.74,28.74,705069,23.7539185047285,23.7868871633055,23.6879811875745,23.6879811875745,855441.53803319,0.0,1.0
2019-07-10,28.91,29.08,28.91,29.01,1227121,23.8280979865268,23.968214785479,23.8280979865268,23.9105196329693,1488833.39870683,0.0,1.0
2019-07-11,29.11,29.11,29.01,29.03,472116,23.9929412794118,23.9929412794118,23.9105196329693,23.9270039622578,572805.834847478,0.0,1.0
2019-07-12,29.09,29.1,29.01,29.05,418233,23.9764569501233,23.9846991147675,23.9105196329693,23.9434882915463,507431.018490721,0.0,1.0
2019-07-15,29.11,29.23,29.09,29.17,371401,23.9929412794118,24.0918472551428,23.9764569501233,24.0423942672773,450610.993629083,0.0,1.0
2019-07-16,29.16,29.24,29.12,29.15,2503517,24.034152102633,24.100089419787,24.001183444056,24.0259099379888,3037450.84945195,0.0,1.0
2019-07-17,28.87,29.06,28.85,29.05,335734,23.7951293279498,23.9517304561905,23.7786449986613,23.9434882915463,407337.167468765,0.0,1.0
2019-07-18,28.89,28.92,28.64,28.77,1074346,23.8116136572383,23.836340151171,23.605559541132,23.7127076815073,1303475.53873423,0.0,1.0
2019-07-19,28.49,28.63,28.48,28.6,599453,23.4819270714683,23.5973173764878,23.473684906824,23.572590882555,727300.443358889,0.0,1.0
2019-07-22,28.45,28.51,28.4,28.5,360885,23.4489584128913,23.4984114007568,23.40774758967,23.4901692361125,437852.209433555,0.0,1.0
2019-07-23,28.72,28.78,28.69,28.73,1829418,23.671496858286,23.7209498461515,23.6467703643533,23.6797390229303,2219584.39191852,0.0,1.0
2019-07-24,28.85,28.86,28.8,28.8,471967,23.7786449986613,23.7868871633055,23.73743417544,23.73743417544,572625.057094993,0.0,1.0
2019-07-25,28.61,28.92,28.58,28.92,787654,23.5808330471993,23.836340151171,23.5561065532665,23.836340151171,955639.730576714,0.0,1.0
2019-07-26,28.42,28.48,28.34,28.48,848967,23.4242319189585,23.473684906824,23.3582946018045,23.473684906824,1030029.1690876,0.0,1.0
2019-07-29,28.47,28.49,28.42,28.43,627723,23.4654427421798,23.4819270714683,23.4242319189585,23.4324740836028,761599.685390801,0.0,1.0
2019-07-30,27.67,27.89,27.61,27.8,572956,22.8060695706398,22.9873971928133,22.7566165827743,22.913217711015,695152.3352542,0.0,1.0
2019-07-31,27.44,27.68,27.23,27.54,1440773,22.616499783822,22.814311735284,22.4434143262928,22.6989214302645,1748051.70994143,0.0,1.0
2019-08-01,27.31,27.69,27.17,27.4,1339231,22.5093516434468,22.8225538999283,22.3939613384273,22.583531125245,1624853.49153306,0.0,1.0
2019-08-02,27.28,27.51,27.21,27.48,1987144,22.484625149514,22.6741949363318,22.4269299970043,22.649468442399,2410949.16902236,0.0,1.0
2019-08-05,26.98,27.26,26.85,27.23,1509030,22.2373602101865,22.4681408202255,22.1302120698113,22.4434143262928,1830866.11968222,0.0,1.0
2019-08-06,27.13,27.19,26.97,27.18,871324,22.3609926798503,22.4104456677158,22.2291180455423,22.4022035030715,1057154.32487491,0.0,1.0
2019-08-07,27.25,27.3,26.96,27.01,1278458,22.4598986555813,22.5011094788025,22.220875880898,22.2620867041193,1551119.22071575,0.0,1.0
2019-08-08,27.3,27.54,27.26,27.31,1121531,22.5011094788025,22.6989214302645,22.4681408202255,22.5093516434468,1360723.8491437,0.0,1.0
2019-08-09,27.19,27.28,27.1,27.23,1072915,22.4104456677158,22.484625149514,22.3362661859175,22.4434143262928,1301739.34434627,0.0,1.0
2019-08-12,26.82,27.0665,26.79,26.96,1015017,22.1054855758785,22.3086549343593,22.0807590819458,22.220875880898,1231493.23486047,0.0,1.0
2019-08-13,26.94,27.16,26.77,26.77,4567869,22.2043915516095,22.385719173783,22.0642747526573,22.0642747526573,5542074.43937278,0.0,1.0
2019-08-14,26.11,26.45,26.1,26.45,5243102,21.5202918861368,21.8005254840413,21.5120497214925,21.8005254840413,6361316.74906269,0.0,1.0
2019-08-15,26.19,26.35,26.08,26.21,1259228,21.5862292032908,21.7181038375988,21.495565392204,21.6027135325793,1527787.97118361,0.0,1.0
2019-08-16,26.61,26.69,26.39,26.4,785063,21.9324001183493,21.9983374355033,21.7510724961758,21.75931466082,952496.138921082,0.0,1.0
2019-08-19,26.63,26.86,26.62,26.84,388541,21.9488844476378,22.1384542344555,21.9406422829935,22.121969905167,471406.501532407,0.0,1.0
2019-08-20,26.35,26.56,26.35,26.52,596396,21.7181038375988,21.891189295128,21.7181038375988,21.858220636551,723591.466249177,0.0,1.0
2019-08-21,26.56,26.68,26.5,26.67,1173984,21.891189295128,21.990095270859,21.8417363072625,21.9818531062148,1424363.68438601,0.0,1.0
2019-08-22,26.7,26.84,26.57,26.8,886913,22.0065796001475,22.121969905167,21.8994314597723,22.08900124659,1076068.04556948,0.0,1.0
2019-08-23,26.38,26.83,26.36,26.62,1441904,21.7428303315315,22.1137277405228,21.726346002243,21.9406422829935,1749423.92227741,0.0,1.0
2019-08-26,26.62,26.68,26.54,26.66,668349,21.9406422829935,21.990095270859,21.8747049658395,21.9736109415705,810890.134870409,0.0,1.0
2019-08-27,26.62,26.84,26.61,26.79,803006,21.9406422829935,22.121969905167,21.9324001183493,22.0807590819458,974265.905450218,0.0,1.0
2019-08-28,26.66,26.76,26.6,26.65,518520,21.9736109415705,22.056032588013,21.924157953705,21.9653687769263,629106.578648288,0.0,1.0
2019-08-29,26.75,26.9,26.72,26.8,642206,22.0477904233688,22.1714228930325,22.023063929436,22.08900124659,779171.525587058,0.0,1.0
2019-08-30,26.72,26.91,26.6,26.88,1279358,22.023063929436,22.1796650576768,21.924157953705,22.154938563744,1552211.1668717,0.0,1.0
2019-09-03,26.66,26.67,26.52,26.52,953749,21.9736109415705,21.9818531062148,21.858220636551,21.858220636551,1157158.39365738,0.0,1.0
2019-09-04,26.95,26.96,26.86,26.88,458596,22.2126337162538,22.220875880898,22.1384542344555,22.154938563744,556402.377038088,0.0,1.0
2019-09-05,27.23,27.42,27.21,27.35,474758,22.4434143262928,22.6000154545335,22.4269299970043,22.5423203020238,576011.303451946,0.0,1.0
2019-09-06,27.25,27.31,27.23,27.31,366199,22.4598986555813,22.5093516434468,22.4434143262928,22.5093516434468,444299.544847689,0.0,1.0
2019-09-09,27.37,27.42,27.31,27.41,537932,22.5588046313123,22.6000154545335,22.5093516434468,22.5917732898893,652658.643958632,0.0,1.0
2019-09-10,27.65,27.7,27.43,27.47,724035,22.7895852413513,22.8307960645725,22.6082576191778,22.6412262777548,878452.483359585,0.0,1.0
2019-09-11,27.58,27.6,27.43,27.51,836282,22.7318900888415,22.74837441813,22.6082576191778,22.6741949363318,1014638.79465623,0.0,1.0
2019-09-12,27.83,27.87,27.53,27.56,1232587,22.9379442049478,22.9709128635248,22.6906792656203,22.715405759553,1495465.15169397,0.0,1.0
2019-09-13,27.97,28.07,27.92,28.02,883801,23.0533345099673,23.1357561564098,23.012123686746,23.0945453331885,1072292.33841691,0.0,1.0
2019-09-16,27.59,27.75,27.59,27.74,930738,22.7401322534858,22.8720068877938,22.7401322534858,22.8637647231495,1129239.75699674,0.0,1.0
2019-09-17,27.61,27.64,27.45,27.49,842694,22.7566165827743,22.781343076707,22.6247419484663,22.6577106070433,1022418.30438062,0.0,1.0
2019-09-18,27.68,27.71,27.55,27.65,333514,22.814311735284,22.8390382292168,22.7071635949088,22.7895852413513,404643.700284088,0.0,1.0
2019-09-19,27.82,27.96,27.81,27.95,377750,22.9297020403035,23.045092345323,22.9214598756593,23.0368501806788,458314.067122562,0.0,1.0
2019-09-20,27.81,28.0,27.78,27.92,968559,22.9214598756593,23.0780610039,22.8967333817265,23.012123686746,1175126.9742903,0.0,1.0
2019-09-23,27.61,27.64,27.45,27.53,462376,22.7566165827743,22.781343076707,22.6247419484663,22.6906792656203,560988.550893081,0.0,1.0
2019-09-24,27.61,27.77,27.56,27.73,1158988,22.7566165827743,22.8884912170823,22.715405759553,22.8555225585053,1406169.43488085,0.0,1.0
2019-09-25,27.52,27.53,27.3,27.41,624883,22.682437100976,22.6906792656203,22.5011094788025,22.5917732898893,758153.988632026,0.0,1.0
2019-09-26,27.62,27.66,27.56,27.59,443832,22.7648587474185,22.7978274059955,22.715405759553,22.7401322534858,538489.606986475,0.0,1.0
2019-09-27,27.65,27.77,27.61,27.67,454988,22.7895852413513,22.8884912170823,22.7566165827743,22.8060695706398,552024.886226233,0.0,1.0
2019-09-30,27.84,27.87,27.71,27.73,477322,22.946186369592,22.9709128635248,22.8390382292168,22.8555225585053,579122.1367229,0.0,1.0
2019-10-01,27.64,27.79,27.58,27.79,888210,22.781343076707,22.9049755463708,22.7318900888415,22.9049755463708,1077641.66130756,0.0,1.0
2019-10-02,27.03,27.28,26.91,27.25,2090798,22.2785710334078,22.484625149514,22.1796650576768,22.4598986555813,2536709.82107668,0.0,1.0
2019-10-03,27.13,27.14,26.87,27.03,847876,22.3609926798503,22.3692348444945,22.1466963990998,22.2785710334078,1028705.48769188,0.0,1.0
2019-10-04,27.27,27.27,27.02,27.03,482816,22.4763829848698,22.4763829848698,22.2703288687635,22.2785710334078,585787.861368223,0.0,1.0
2019-10-07,27.33,27.42,27.24,27.25,661230,22.5258359727353,22.6000154545335,22.451656490937,22.4598986555813,802252.840776839,0.0,1.0
2019-10-08,26.98,27.14,26.97,27.09,1428306,22.2373602101865,22.3692348444945,22.2291180455423,22.3280240212733,1732925.8291345,0.0,1.0
2019-10-09,27.22,27.31,27.15,27.19,496840,22.4351721616485,22.5093516434468,22.3774770091388,22.4104456677158,602802.809024947,0.0,1.0
2019-10-10,27.54,27.62,27.4,27.41,1413470,22.6989214302645,22.7648587474185,22.583531125245,22.5917732898893,1714925.70339041,0.0,1.0
2019-10-11,28.12,28.21,28.01,28.01,1146192,23.176966979631,23.2511464614293,23.0863031685443,23.0863031685443,1390644.38709025,0.0,1.0
2019-10-14,28.08,28.11,27.96,28.04,207918,23.143998321054,23.1687248149868,23.045092345323,23.111029662477,252261.400947687,0.0,1.0
2019-10-15,28.45,28.52,28.11,28.15,925954,23.4489584128913,23.506653565401,23.1687248149868,23.2016934735638,1123435.45654111,0.0,1.0
2019-10-16,28.63,28.7,28.53,28.53,932022,23.5973173764878,23.6550125289975,23.5148957300453,23.5148957300453,1130797.60017923,0.0,1.0
2019-10-17,28.66,28.85,28.55,28.85,731783,23.6220438704205,23.7786449986613,23.5313800593338,23.7786449986613,887852.926488814,0.0,1.0
2019-10-18,28.78,28.84,28.64,28.65,811673,23.7209498461515,23.770402834017,23.605559541132,23.6138017057763,984781.346932022,0.0,1.0
2019-10-21,28.89,29.05,28.89,29.03,713137,23.8116136572383,23.9434882915463,23.8116136572383,23.9270039622578,865230.228684531,0.0,1.0
2019-10-22,28.77,28.96,28.72,28.84,958293,23.7127076815073,23.869308809748,23.671496858286,23.770402834017,1162671.50847142,0.0,1.0
2019-10-23,28.92,28.95,28.84,28.86,698453,23.836340151171,23.8610666451038,23.770402834017,23.7868871633055,847414.520513447,0.0,1.0
2019-10-24,28.84,29.02,28.79,28.98,761611,23.770402834017,23.9187617976135,23.7291920107958,23.8857931390365,924042.448644028,0.0,1.0
2019-10-25,28.84,28.9,28.81,28.84,542203,23.770402834017,23.8198558218825,23.7456763400843,23.770402834017,657840.535105372,0.0,1.0
2019-10-28,28.96,29.01,28.86,28.88,2080443,23.869308809748,23.9105196329693,23.7868871633055,23.803371492594,2524146.37391572,0.0,1.0
2019-10-29,28.88,28.89,28.73,28.74,589534,23.803371492594,23.8116136572383,23.6797390229303,23.6879811875745,715265.98344681,0.0,1.0
2019-10-30,28.66,28.7,28.34,28.48,1283536,23.6220438704205,23.6550125289975,23.3582946018045,23.473684906824,1557280.22358233,0.0,1.0
2019-10-31,28.6,28.64,28.44,28.61,1234949,23.572590882555,23.605559541132,23.440716248247,23.5808330471993,1498330.90371659,0.0,1.0
2019-11-01,28.8,28.83,28.65,28.76,1532663,23.73743417544,23.7621606693728,23.6138017057763,23.704465516863,1859539.41246398,0.0,1.0
2019-11-04,28.99,29.15,28.96,29.08,850907,23.8940353036808,24.0259099379888,23.869308809748,23.968214785479,1032382.91969042,0.0,1.0
2019-11-05,28.89,28.93,28.78,28.93,711637,23.8116136572383,23.8445823158153,23.7209498461515,23.8445823158153,863410.318424614,0.0,1.0
2019-11-06,28.76,28.83,28.69,28.75,615480,23.704465516863,23.7621606693728,23.6467703643533,23.6962233522188,746745.577849356,0.0,1.0
2019-11-07,28.77,28.91,28.77,28.86,1605599,23.7127076815073,23.8280979865268,23.7127076815073,23.7868871633055,1948030.7289422,0.0,1.0
2019-11-08,28.67,28.69,28.58,28.69,749571,23.6302860350648,23.6467703643533,23.5561065532665,23.6467703643533,909434.635624421,0.0,1.0
2019-11-11,28.69,28.71,28.56,28.57,372954,23.6467703643533,23.6632546936418,23.539622223978,23.5478643886223,452495.207384851,0.0,1.0
2019-11-12,28.27,28.48,28.25,28.48,1968811,23.3005994492948,23.473684906824,23.2841151200063,23.473684906824,2388706.22582564,0.0,1.0
2019-11-13,27.92,27.93,27.76,27.76,1030590,23.012123686746,23.0203658513903,22.880249052438,22.880249052438,1250387.54317893,0.0,1.0
2019-11-14,27.86,27.9,27.73,27.83,633785,22.9626706988805,22.9956393574575,22.8555225585053,22.9379442049478,768954.549387883,0.0,1.0
2019-11-15,28.11,28.16,28.01,28.04,700318,23.1687248149868,23.209935638208,23.0863031685443,23.111029662477,849677.275603276,0.0,1.0
2019-11-18,28.22,28.24,28.06,28.06,586253,23.2593886260735,23.275872955362,23.1275139917655,23.1275139917655,711285.233071617,0.0,1.0
2019-11-19,28.24,28.36,28.19,28.36,1242033,23.275872955362,23.374778931093,23.2346621321408,23.374778931093,1506925.73323742,0.0,1.0
2019-11-20,28.09,28.2,28.01,28.11,1526388,23.1522404856983,23.242904296785,23.0863031685443,23.1687248149868,1851926.12120998,0.0,1.0
2019-11-21,28.13,28.19,28.04,28.18,720332,23.1852091442753,23.2346621321408,23.111029662477,23.2264199674965,873959.731564602,0.0,1.0
2019-11-22,28.19,28.35,28.15,28.3,892127,23.2346621321408,23.3665367664488,23.2016934735638,23.3253259432275,1082394.05363296,0.0,1.0
2019-11-25,28.35,28.38,28.3,28.34,739757,23.3665367664488,23.3912632603815,23.3253259432275,23.3582946018045,897527.569430534,0.0,1.0
2019-11-26,28.3,28.35,28.25,28.28,547549,23.3253259432275,23.3665367664488,23.2841151200063,23.308841613939,664326.695271718,0.0,1.0
2019-11-27,28.39,28.46,28.37,28.41,633542,23.3995054250258,23.4572005775355,23.3830210957373,23.4159897543143,768659.723925775,0.0,1.0
2019-11-29,28.37,28.46,28.35,28.42,407192,23.3830210957373,23.4572005775355,23.3665367664488,23.4242319189585,494035.265704222,0.0,1.0
2019-12-02,27.98,28.13,27.93,28.11,1491365,23.0615766746115,23.1852091442753,23.0203658513903,23.1687248149868,1809433.64318793,0.0,1.0
2019-12-03,28.03,28.03,27.82,27.9,951912,23.1027874978328,23.1027874978328,22.9297020403035,22.9956393574575,1154929.61022573,0.0,1.0
2019-12-04,28.35,28.35,28.23,28.28,661270,23.3665367664488,23.3665367664488,23.2676307907178,23.308841613939,802301.371717103,0.0,1.0
2019-12-05,28.23,28.42,28.19,28.41,5616657,23.2676307907178,23.4242319189585,23.2346621321408,23.4159897543143,6814541.13382502,0.0,1.0
2019-12-06,28.53,28.61,28.51,28.59,1200469,23.5148957300453,23.5808330471993,23.4984114007568,23.5643487179108,1456497.23320861,0.0,1.0
2019-12-09,28.44,28.61,28.42,28.58,553351,23.440716248247,23.5808330471993,23.4242319189585,23.5561065532665,671366.108157079,0.0,1.0
2019-12-10,28.41,28.53,28.36,28.46,795421,23.4159897543143,23.5148957300453,23.374778931093,23.4572005775355,965063.225902566,0.0,1.0
2019-12-11,28.69,28.72,28.6,28.6,746051,23.6467703643533,23.671496858286,23.572590882555,23.572590882555,905163.912881148,0.0,1.0
2019-12-12,29.1,29.14,28.85,28.89,1747735,23.9846991147675,24.0176677733445,23.7786449986613,23.8116136572383,2120480.57207796,0.0,1.0
2019-12-13,29.22,29.57,29.15,29.34,1054491,24.0836050904985,24.3720808530473,24.0259099379888,24.1825110662295,1279385.99326046,0.0,1.0
2019-12-16,28.85,28.93,28.79,28.79,1762897,24.3375329957244,24.4050200889535,24.2869176758027,24.2869176758027,2089758.9931952,0.678084,1.0
2019-12-17,28.86,28.91,28.83,28.86,848707,24.3459688823781,24.3881483156462,24.3206612224172,24.3459688823781,1006067.33452817,0.0,1.0
2019-12-18,28.8,28.89,28.76,28.86,1994435,24.2953535624563,24.371276542339,24.2616100158418,24.3459688823781,2364226.88199779,0.0,1.0
2019-12-19,28.82,28.83,28.7,28.7,1517412,24.3122253357636,24.3206612224172,24.21099469592,24.21099469592,1798758.16532804,0.0,1.0
2019-12-20,28.82,28.88,28.78,28.85,582062,24.3122253357636,24.3628406556853,24.278481789149,24.3375329957244,689983.191926233,0.0,1.0
2019-12-23,28.82,28.88,28.79,28.82,1158182,24.3122253357636,24.3628406556853,24.2869176758027,24.3122253357636,1372922.66664291,0.0,1.0
2019-12-24,28.77,28.82,28.75,28.82,375706,24.2700459024954,24.3122253357636,24.2531741291881,24.3122253357636,445366.344316993,0.0,1.0
2019-12-26,28.94,28.95,28.76,28.76,328704,24.4134559756071,24.4218918622608,24.2616100158418,24.2616100158418,389649.616568203,0.0,1.0
2019-12-27,29.08,29.12,29.03,29.03,1168297,24.5315583887579,24.5653019353725,24.4893789554898,24.4893789554898,1384913.10750031,0.0,1.0
2019-12-30,28.94,29.11,28.9,29.08,933503,24.4134559756071,24.5568660487188,24.3797124289926,24.5315583887579,1106585.51771584,0.0,1.0
2019-12-31,28.92,28.94,28.7,28.82,659202,24.3965842022999,24.4134559756071,24.21099469592,24.3122253357636,781425.861994353,0.0,1.0
2020-01-02,29.3,29.32,29.11,29.15,1290701,24.7171478951378,24.7340196684451,24.5568660487188,24.5906095953334,1530012.25952284,0.0,1.0
2020-01-03,28.87,29.05,28.86,28.86,1498059,24.3544047690317,24.5062507287971,24.3459688823781,24.3459688823781,1775816.88980525,0.0,1.0
2020-01-06,29.01,29.02,28.86,28.87,612133,24.4725071821825,24.4809430688362,24.3459688823781,24.3544047690317,725629.711651649,0.0,1.0
2020-01-07,28.64,28.76,28.64,28.76,428253,24.1603793759982,24.2616100158418,24.1603793759982,24.2616100158418,507656.180771096,0.0,1.0
2020-01-08,28.7,28.8,28.6,28.62,1057208,24.21099469592,24.2953535624563,24.1266358293837,24.1435076026909,1253226.89055453,0.0,1.0
2020-01-09,28.7,28.73,28.6,28.73,629250,24.21099469592,24.2363023558809,24.1266358293837,24.2363023558809,745920.406279026,0.0,1.0
2020-01-10,28.54,28.74,28.52,28.69,786720,24.0760205094619,24.2447382425345,24.0591487361546,24.2025588092664,932587.210215075,0.0,1.0
2020-01-13,28.66,28.66,28.42,28.51,632357,24.1772511493055,24.1772511493055,23.9747898696183,24.050712849501,749603.480895329,0.0,1.0
2020-01-14,28.5,28.55,28.4,28.43,1551367,24.0422769628474,24.0844563961155,23.9579180963111,23.983225756272,1839008.8246768,0.0,1.0
2020-01-15,28.42,28.51,28.42,28.47,610633,23.9747898696183,24.050712849501,23.9747898696183,24.0169693028865,723851.593877444,0.0,1.0
2020-01-16,28.73,28.76,28.63,28.7,2537715,24.2363023558809,24.2616100158418,24.1519434893446,24.21099469592,3008237.43157788,0.0,1.0
2020-01-17,28.89,28.92,28.81,28.9,423253,24.371276542339,24.3965842022999,24.3037894491099,24.3797124289926,501729.121523745,0.0,1.0
2020-01-21,28.56,28.74,28.52,28.74,698438,24.0928922827692,24.2447382425345,24.0591487361546,24.2447382425345,827936.681320159,0.0,1.0
2020-01-22,28.52,28.57,28.47,28.51,588827,24.0591487361546,24.1013281694228,24.0169693028865,24.050712849501,698002.5030879,0.0,1.0
2020-01-23,28.49,28.54,28.3,28.47,541765,24.0338410761937,24.0760205094619,23.8735592297748,24.0169693028865,642214.650628141,0.0,1.0
2020-01-24,28.24,28.52,28.16,28.52,933869,23.822943909853,24.0591487361546,23.7554568166239,24.0591487361546,1107019.37845274,0.0,1.0
2020-01-27,27.82,28.01,27.8,27.83,1031780,23.4686366704005,23.6289185168195,23.4517648970932,23.4770725570541,1223084.2380462,0.0,1.0
2020-01-28,28.15,28.18,27.96,28.01,486187,23.7470209299703,23.7723285899312,23.5867390835513,23.6289185168195,576331.830858293,0.0,1.0
2020-01-29,28.27,28.41,28.26,28.29,455171,23.8482515698139,23.9663539829647,23.8398156831602,23.8651233431211,539565.09693513,0.0,1.0
2020-01-30,28.47,28.48,28.16,28.16,801634,24.0169693028865,24.0254051895401,23.7554568166239,23.7554568166239,950266.442538071,0.0,1.0
2020-01-31,28.01,28.15,27.9,28.14,927082,23.6289185168195,23.7470209299703,23.5361237636295,23.7385850433167,1098973.98823039,0.0,1.0
2020-02-03,28.0,28.14,27.98,27.98,562761,23.6204826301658,23.7385850433167,23.6036108568586,23.6036108568586,667103.557819614,0.0,1.0
2020-02-04,28.47,28.54,28.41,28.44,2992594,24.0169693028865,24.0760205094619,23.9663539829647,23.9916616429256,3547456.38825296,0.0,1.0
2020-02-05,28.83,28.87,28.74,28.79,904641,24.3206612224172,24.3544047690317,24.2447382425345,24.2869176758027,1072372.16091643,0.0,1.0
2020-02-06,28.99,29.03,28.94,29.03,633995,24.4556354088753,24.4893789554898,24.4134559756071,24.4893789554898,751545.185504761,0.0,1.0
2020-02-07,28.87,28.99,28.85,28.96,828383,24.3544047690317,24.4556354088753,24.3375329957244,24.4303277489144,981975.024099546,0.0,1.0
2020-02-10,28.95,28.95,28.8,28.8,563012,24.4218918622608,24.4218918622608,24.2953535624563,24.2953535624563,667401.096193829,0.0,1.0
2020-02-11,29.08,29.11,29.02,29.04,369798,24.5315583887579,24.5568660487188,24.4809430688362,24.4978148421434,438362.931110325,0.0,1.0
2020-02-12,29.22,29.28,29.16,29.28,688336,24.6496608019088,24.7002761218306,24.599045481987,24.7002761218306,815961.650816813,0.0,1.0
2020-02-13,29.03,29.1,28.88,28.98,461873,24.4893789554898,24.5484301620652,24.3628406556853,24.4471995222216,547509.727150279,0.0,1.0
2020-02-14,29.18,29.22,29.1,29.18,1027890,24.6159172552943,24.6496608019088,24.5484301620652,24.6159172552943,1218472.98595176,0.0,1.0
2020-02-18,29.28,29.36,29.24,29.24,1039437,24.7002761218306,24.7677632150596,24.666532575216,24.666532575216,1232160.9365776,0.0,1.0
2020-02-19,29.44,29.5,29.4,29.46,539894,24.8352503082887,24.8858656282104,24.8015067616741,24.8521220815959,639996.74505778,0.0,1.0
2020-02-20,29.1,29.32,28.98,29.27,910593,24.5484301620652,24.7340196684451,24.4471995222216,24.6918402351769,1079427.73224448,0.0,1.0
2020-02-21,29.03,29.09,28.93,29.0,1674819,24.4893789554898,24.5399942754116,24.4050200889535,24.4640712955289,1985350.28831757,0.0,1.0
2020-02-24,27.9,28.08,27.81,27.87,2315173,23.5361237636295,23.6879697233949,23.4602007837469,23.5108161036686,2744433.50777312,0.0,1.0
2020-02-25,27.0,27.7,26.99,27.7,2353997,22.7768939648028,23.3674060305569,22.7684580781491,23.3674060305569,2790455.93741694,0.0,1.0
2020-02-26,27.22,27.66,27.21,27.44,2179985,22.9624834711826,23.3336624839424,22.954047584529,23.1480729775625,2584180.05066696,0.0,1.0
2020-02-27,26.47,27.16,26.47,26.86,3027984,22.3297919721603,22.9118681512609,22.3297919721603,22.6587915516519,3589408.11360572,0.0,1.0
2020-02-28,26.29,26.4,25.6,25.88,3638237,22.177946012395,22.2707407655849,21.5958698332945,21.8320746595961,4312809.25098035,0.0,1.0
2020-03-02,26.88,26.9,26.13,26.3,3856354,22.6756633249592,22.6925350982665,22.0429718259369,22.1863818990486,4571367.72735121,0.0,1.0
2020-03-03,26.44,27.36,26.26,27.06,4229613,22.3044843121995,23.0805858843335,22.1526383524341,22.8275092847246,5013833.36887254,0.0,1.0
2020-03-04,27.37,27.37,26.64,26.82,3231830,23.0890217709871,23.0890217709871,22.4732020452721,22.6250480050374,3831049.57747278,0.0,1.0
2020-03-05,26.15,26.51,26.06,26.36,3287370,22.0598435992442,22.3635355187749,21.9839206193615,22.2369972189704,3896887.35159234,0.0,1.0
2020-03-06,25.68,25.92,25.41,25.74,3544002,21.6633569265235,21.8658182062107,21.4355879868755,21.7139722464453,4201101.96534555,0.0,1.0
2020-03-09,23.32,24.28,23.23,23.75,3467917,19.6724876762667,20.4823327950152,19.596564696384,20.0352308023728,4110909.90477861,0.0,1.0
2020-03-10,23.59,23.94,22.78,23.94,5459730,19.9002566159147,20.1955126487918,19.2169497969706,20.1955126487918,6472028.6369071,0.0,1.0
2020-03-11,22.48,23.0,22.21,22.91,4089216,18.9638731973617,19.4025393033505,18.7361042577137,19.3266163234678,4847405.10144251,0.0,1.0
2020-03-12,19.2,20.66,18.95,20.6,3019783,16.1969023749709,17.4285418264009,15.9860052086301,17.3779265064792,3579686.5510282,0.0,1.0
2020-03-13,20.91,20.96,19.38,20.77,3079704,17.6394389927417,17.6816184260099,16.3487483347362,17.5213365795909,3650717.6144603,0.0,1.0
2020-03-16,18.1,18.67,17.6,17.82,1791339,15.2689548430715,15.7498003823284,14.84716051039,15.0327500167698,2123474.47701782,0.0,1.0
2020-03-17,19.55,19.66,18.35,18.57,870878,16.4921584078479,16.5849531610379,15.4798520094123,15.6654415157921,1032349.10064278,0.0,1.0
2020-03-18,18.12,18.96,17.79,18.67,3567201,15.2858266163788,15.9944410952837,15.0074423568089,15.7498003823284,4228602.33484139,0.0,1.0
2020-03-19,18.61,19.01,18.52,18.56,1119990,15.6991850624067,16.0366205285519,15.623262082524,15.6570056291385,1327649.41728795,0.0,1.0
2020-03-20,18.33,19.35,18.29,19.14,2215184,15.462980236105,16.3234406747753,15.4292366894905,16.1462870550491,2625905.36235645,0.0,1.0
2020-03-23,18.38,18.73,18.16,18.44,1360278,15.5051596693731,15.8004157022502,15.3195701629933,15.5557749892949,1612489.65977342,0.0,1.0
2020-03-24,19.73,20.0,19.04,19.24,654874,16.6440043676133,16.8717733072613,16.0619281885128,16.2306459215854,776295.399509847,0.0,1.0
2020-03-25,20.49,20.95,19.77,19.99,674911,17.2851317532892,17.6731825393562,16.6777479142278,16.8633374206077,800047.496737679,0.0,1.0
2020-03-26,21.46,21.5,20.7,20.7,762128,18.1034127586914,18.1371563053059,17.4622853730155,17.4622853730155,903435.562012907,0.0,1.0
2020-03-27,20.23,20.7,20.11,20.4,7423749,17.0657987002948,17.4622853730155,16.9645680604512,17.2092087734065,8800200.03209142,0.0,1.0
2020-03-30,20.38,20.45,19.95,20.13,6469631,17.1923370000993,17.2513882066747,16.8295938739932,16.9814398337585,7669177.24909874,0.0,1.0
2020-03-31,20.32,20.98,20.04,20.23,1957706,17.1417216801775,17.6984901993171,16.9055168538758,17.0657987002948,2320687.89017861,0.0,1.0
2020-04-01,19.47,19.95,19.41,19.87,1085797,16.4246713146189,16.8295938739932,16.3740559946971,16.7621067807641,1287116.62991903,0.0,1.0
2020-04-02,19.71,19.92,19.24,19.4,744166,16.627132594306,16.8042862140323,16.2306459215854,16.3656201080435,882143.194372728,0.0,1.0
2020-04-03,19.6,19.72,19.38,19.61,1139242,16.5343378411161,16.6355684809597,16.3487483347362,16.5427737277697,1350470.96621395,0.0,1.0
2020-04-06,20.47,20.53,20.14,20.25,1334166,17.268259979982,17.3188752999037,16.9898757204121,17.0826704736021,1581536.18556005,0.0,1.0
2020-04-07,20.5,21.26,20.47,21.26,2035256,17.2935676399428,17.9346950256188,17.268259979982,17.9346950256188,2412616.57910502,0.0,1.0
2020-04-08,20.69,20.74,20.4,20.56,942594,17.4538494863618,17.49602891963,17.2092087734065,17.3441829598646,1117362.09683937,0.0,1.0
2020-04-09,21.13,21.2,20.89,21.18,727248,17.8250284991216,17.884079705697,17.6225672194344,17.8672079323897,862088.396703391,0.0,1.0
2020-04-13,20.97,21.23,20.73,21.18,294693,17.6900543126635,17.9093873656579,17.4875930329764,17.8672079323897,349332.574155876,0.0,1.0
2020-04-14,21.2,21.43,21.13,21.27,617719,17.884079705697,18.0781050987305,17.8250284991216,17.9431309122724,732251.422242787,0.0,1.0
2020-04-15,20.45,20.54,20.3,20.47,644165,17.2513882066747,17.3273111865574,17.1248499068702,17.268259979982,763600.824013872,0.0,1.0
2020-04-16,20.07,20.41,19.93,20.41,529128,16.9308245138367,17.2176446600602,16.8127221006859,17.2176446600602,627234.601086388,0.0,1.0
2020-04-17,20.56,20.67,20.31,20.51,406158,17.3441829598646,17.4369777130546,17.1332857935239,17.3020035265965,481464.505957056,0.0,1.0
2020-04-20,20.01,20.35,19.95,20.04,506364,16.8802091939149,17.1670293401384,16.8295938739932,16.9055168538758,600249.885745052,0.0,1.0
2020-04-21,19.73,20.03,19.66,19.8,368105,16.6440043676133,16.8970809672222,16.5849531610379,16.7030555741887,436356.028849171,0.0,1.0
2020-04-22,19.95,20.05,19.86,20.04,202073,16.8295938739932,16.9139527405295,16.7536708941105,16.9055168538758,239539.72865796,0.0,1.0
2020-04-23,19.7,20.25,19.64,20.06,909622,16.6186967076524,17.0826704736021,16.5680813877306,16.9223886271831,1078276.69733864,0.0,1.0
2020-04-24,19.87,19.91,19.61,19.84,418306,16.7621067807641,16.7958503273786,16.5427737277697,16.7367991208032,495864.889104418,0.0,1.0
2020-04-27,20.1,20.13,19.85,19.87,212233,16.9561321737976,16.9814398337585,16.7452350074569,16.7621067807641,251583.513048577,0.0,1.0
2020-04-28,20.22,20.5,20.17,20.43,572930,17.0573628136412,17.2935676399428,17.015183380373,17.2345164333674,679158.010916873,0.0,1.0
2020-04-29,21.11,21.2,20.81,20.96,347666,17.8081567258143,17.884079705697,17.5550801262054,17.6816184260099,412127.396057854,0.0,1.0
2020-04-30,20.77,20.92,20.63,20.83,629168,17.5213365795909,17.6478748793953,17.40323416644,17.5719518995127,745823.202507369,0.0,1.0
2020-05-01,20.37,20.61,20.29,20.44,407175,17.1839011134456,17.3863623931328,17.1164140202166,17.2429523200211,482670.069807968,0.0,1.0
2020-05-04,20.2,20.33,20.02,20.24,718350,17.0404910403339,17.1501575668311,16.8886450805686,17.0742345869484,851540.602066809,0.0,1.0
2020-05-05,20.03,20.29,19.97,20.23,442575,16.8970809672222,17.1164140202166,16.8464656473004,17.0657987002948,524633.649279206,0.0,1.0
2020-05-06,19.77,20.12,19.77,20.12,282314,16.6777479142278,16.9730039471049,16.6777479142278,16.9730039471049,334658.360871287,0.0,1.0
2020-05-07,19.97,20.1,19.89,19.96,265467,16.8464656473004,16.9561321737976,16.7789785540714,16.8380297606468,314687.727443265,0.0,1.0
2020-05-08,20.24,20.28,20.17,20.21,245971,17.0742345869484,17.107978133563,17.015183380373,17.0489269269876,291576.938025998,0.0,1.0
2020-05-11,19.96,20.0,19.81,19.94,531300,16.8380297606468,16.8717733072613,16.7114914608423,16.8211579873395,629809.315623435,0.0,1.0
2020-05-12,20.01,20.35,19.99,20.16,6851830,16.8802091939149,17.1670293401384,16.8633374206077,17.0067474937194,8122240.47255437,0.0,1.0
2020-05-13,19.75,20.13,19.65,20.13,488404,16.6608761409205,16.9814398337585,16.5765172743842,16.9814398337585,578959.88892857,0.0,1.0
2020-05-14,19.74,19.75,19.25,19.38,541602,16.6524402542669,16.6608761409205,16.239081808239,16.3487483347362,642021.428496677,0.0,1.0
2020-05-15,19.52,19.65,19.4,19.61,369320,16.466850747887,16.5765172743842,16.3656201080435,16.5427737277697,437796.304246279,0.0,1.0
2020-05-18,20.59,20.65,20.06,20.07,951508,17.3694906198255,17.4201059397473,16.9223886271831,16.9308245138367,1127928.85806555,0.0,1.0
2020-05-19,19.68,19.95,19.68,19.94,1051444,16.6018249343451,16.8295938739932,16.6018249343451,16.8211579873395,1246394.17665419,0.0,1.0
2020-05-20,20.12,20.29,19.95,19.99,535941,16.9730039471049,17.1164140202166,16.8295938739932,16.8633374206077,635310.812016826,0.0,1.0
2020-05-21,20.21,20.47,20.12,20.37,438447,17.0489269269876,17.268259979982,16.9730039471049,17.1839011134456,519740.269164592,0.0,1.0
2020-05-22,20.22,20.24,20.07,20.23,582598,17.0573628136412,17.0742345869484,16.9308245138367,17.0657987002948,690618.57267755,0.0,1.0
2020-05-26,21.18,21.33,21.04,21.04,712828,17.8672079323897,17.9937462321942,17.7491055192389,17.7491055192389,844994.757834036,0.0,1.0
2020-05-27,21.8,21.82,21.52,21.75,911042,18.3902329049148,18.4071046782221,18.1540280786132,18.3480534716467,1079959.98216489,0.0,1.0
2020-05-28,21.79,22.02,21.75,21.91,855544,18.3817970182612,18.5758224112947,18.3480534716467,18.4830276581048,1014171.995343,0.0,1.0
2020-05-29,21.72,21.88,21.51,21.79,1456740,18.3227458116858,18.4577199981439,18.1455921919595,18.3817970182612,1726836.85759699,0.0,1.0
2020-06-01,22.18,22.2,21.86,21.88,696490,18.7107965977528,18.7276683710601,18.4408482248366,18.4577199981439,825627.499037393,0.0,1.0
2020-06-02,22.71,22.83,22.52,22.57,888198,19.1578985903952,19.2591292302388,18.9976167439762,19.0397961772444,1052880.4338756,0.0,1.0
2020-06-03,23.6,23.64,23.16,23.2,1670788,19.9086925025683,19.9424360491829,19.5375134898086,19.5712570364231,1980571.89315237,0.0,1.0
2020-06-04,23.47,23.66,23.28,23.34,1180791,19.7990259760711,19.9593078224901,19.6387441296522,19.689359449574,1399723.64314759,0.0,1.0
2020-06-05,24.11,24.41,24.08,24.25,745520,20.3389227219035,20.5919993215124,20.3136150619426,20.4570251350543,883748.24201691,0.0,1.0
2020-06-08,24.61,24.64,24.29,24.52,573691,20.760717054585,20.7860247145459,20.4907686816689,20.6847940747024,680060.109334322,0.0,1.0
2020-06-09,24.13,24.19,23.9,23.96,976553,20.3557944952108,20.4064098151326,20.1617691021773,20.2123844220991,1157617.49783552,0.0,1.0
2020-06-10,23.8,24.17,23.73,24.13,1005586,20.077410235641,20.3895380418253,20.0183590290655,20.3557944952108,1192033.56006118,0.0,1.0
2020-06-11,22.25,22.98,22.19,22.83,1053577,18.7698478043282,19.3856675300432,18.7192324844064,19.2591292302388,1248922.6601291,0.0,1.0
2020-06-12,22.62,22.9,22.26,22.85,661898,19.0819756105125,19.3181804368142,18.7782836909818,19.276001003546,784621.732340527,0.0,1.0
2020-06-15,22.64,22.71,21.76,21.86,821468,19.2791602430978,19.3387689540968,18.5297935905393,18.6149488919664,964670.415385875,0.213745,1.0
2020-06-16,22.81,23.26,22.62,23.12,7723961,19.4239242555239,19.8071231119459,19.2621291828124,19.687905689948,9070440.56042876,0.0,1.0
2020-06-17,22.79,22.99,22.71,22.96,493836,19.4068931952385,19.5772037980927,19.3387689540968,19.5516572076646,579923.964478833,0.0,1.0
2020-06-18,22.51,22.64,22.41,22.45,426478,19.1684583512426,19.2791602430978,19.0833030498155,19.1173651703863,500823.78061341,0.0,1.0
2020-06-19,22.4,22.87,22.35,22.86,1130512,19.0747875196728,19.4750174363802,19.0322098689592,19.4665019062375,1327588.51305068,0.0,1.0
2020-06-22,22.74,22.74,22.38,22.49,736763,19.3643155445249,19.3643155445249,19.0577564593873,19.1514272909572,865199.215612713,0.0,1.0
2020-06-23,22.9,23.14,22.88,23.1,936236,19.5005640268083,19.7049367502334,19.4835329665229,19.6708746296625,1099445.34786408,0.0,1.0
2020-06-24,22.21,22.62,22.13,22.54,1086158,18.9129924469613,19.2621291828124,18.8448682058196,19.1940049416707,1275502.50166128,0.0,1.0
2020-06-25,22.65,22.68,22.12,22.25,1579744,19.2876757732405,19.3132223636687,18.8363526756769,18.9470545675321,1855132.88488821,0.0,1.0
2020-06-26,22.06,22.5,22.05,22.5,620543,18.7852594948206,19.1599428210999,18.7767439646779,19.1599428210999,728719.163223395,0.0,1.0
2020-06-29,22.53,22.6,22.28,22.42,452398,19.185489411528,19.245098122527,18.9726011579602,19.0918185799582,531262.28481175,0.0,1.0
2020-06-30,22.46,22.55,22.16,22.24,717468,19.125880700529,19.2025204718134,18.8704147962477,18.9385390373894,842540.614590067,0.0,1.0
2020-07-01,22.47,22.57,22.33,22.33,565128,19.1343962306717,19.2195515320989,19.0151788086738,19.0151788086738,663643.942924361,0.0,1.0
2020-07-02,23.07,23.39,23.05,23.26,362072,19.6453280392344,19.9178250038012,19.628296978949,19.8071231119459,425190.204170575,0.0,1.0
2020-07-06,23.5,23.72,23.45,23.59,850422,20.011495835371,20.1988374985106,19.9689181846574,20.0881356066554,998671.821657428,0.0,1.0
2020-07-07,23.04,23.34,23.02,23.27,522672,19.6197814488063,19.8752473530876,19.6027503885209,19.8156386420886,613786.800399485,0.0,1.0
2020-07-08,23.25,23.25,22.98,22.98,445040,19.7986075818032,19.7986075818032,19.56868826795,19.56868826795,522621.601405446,0.0,1.0
2020-07-09,22.78,23.1,22.62,23.09,437850,19.3983776650958,19.6708746296625,19.2621291828124,19.6623590995198,514178.204600428,0.0,1.0
2020-07-10,23.2,23.23,22.84,22.85,2655151,19.7560299310897,19.7815765215178,19.4494708459521,19.4579863760948,3118010.21839221,0.0,1.0
2020-07-13,23.12,23.55,23.08,23.48,532209,19.687905689948,20.0540734860845,19.6538435693771,19.9944647750856,624986.337997462,0.0,1.0
2020-07-14,23.43,23.46,23.01,23.01,644500,19.951887124372,19.9774337148001,19.5942348583781,19.5942348583781,756852.467431714,0.0,1.0
2020-07-15,23.77,23.93,23.69,23.79,457946,20.2414151492242,20.3776636315076,20.1732909080825,20.2584462095096,537777.439954202,0.0,1.0
2020-07-16,23.75,23.86,23.67,23.75,370262,20.2243840889388,20.3180549205086,20.1562598477971,20.2243840889388,434807.925983244,0.0,1.0
2020-07-17,23.8,23.85,23.63,23.66,573236,20.2669617396523,20.3095393903659,20.1221977272262,20.1477443176544,673165.370086403,0.0,1.0
2020-07-20,23.94,23.97,23.75,23.8,388280,20.3861791616503,20.4117257520784,20.2243840889388,20.2669617396523,455966.913971118,0.0,1.0
2020-07-21,23.94,24.17,23.91,24.06,475030,20.3861791616503,20.5820363549326,20.3606325712221,20.4883655233628,557839.608384929,0.0,1.0
2020-07-22,23.95,23.98,23.83,23.87,264594,20.394694691793,20.4202412822211,20.2925083300805,20.3265704506513,310719.351074673,0.0,1.0
2020-07-23,23.69,23.97,23.645,23.86,458220,20.1732909080825,20.4117257520784,20.1349710224403,20.3180549205086,538099.205006299,0.0,1.0
2020-07-24,23.67,23.79,23.62,23.66,529376,20.1562598477971,20.2584462095096,20.1136821970835,20.1477443176544,621659.475250784,0.0,1.0
2020-07-27,23.66,23.67,23.46,23.53,471506,20.1477443176544,20.1562598477971,19.9774337148001,20.0370424257991,553701.287057963,0.0,1.0
2020-07-28,23.66,23.82,23.49,23.54,454104,20.1477443176544,20.2839927999377,20.0029803052283,20.0455579559418,533265.683274803,0.0,1.0
2020-07-29,23.79,23.82,23.54,23.57,640775,20.2584462095096,20.2839927999377,20.0455579559418,20.07110454637,752478.106778211,0.0,1.0
2020-07-30,23.31,23.32,22.7961,23.07,825644,19.8497007626595,19.8582162928022,19.4120876686256,19.6453280392344,969574.396617827,0.0,1.0
2020-07-31,22.64,23.04,22.465,23.04,964583,19.2791602430978,19.6197814488063,19.1301384656004,19.6197814488063,1132733.93885599,0.0,1.0
2020-08-03,22.96,22.98,22.66,22.69,589543,19.5516572076646,19.56868826795,19.2961913033833,19.3217378938114,692315.087986183,0.0,1.0
2020-08-04,23.17,23.17,22.8,22.8,723140,19.7304833406615,19.7304833406615,19.4154087253812,19.4154087253812,849201.386033468,0.0,1.0
2020-08-05,23.18,23.385,23.17,23.33,569336,19.7389988708042,19.9135672387298,19.7304833406615,19.8667318229449,668585.50255656,0.0,1.0
2020-08-06,23.18,23.19,22.92,23.01,489309,19.7389988708042,19.7475144009469,19.5175950870937,19.5942348583781,574607.795169193,0.0,1.0
2020-08-07,22.96,22.965,22.68,22.68,295005,19.5516572076646,19.5559149727359,19.3132223636687,19.3132223636687,346431.748882378,0.0,1.0
2020-08-10,23.16,23.18,23.01,23.01,340488,19.7219678105188,19.7389988708042,19.5942348583781,19.5942348583781,399843.573205414,0.0,1.0
2020-08-11,23.48,23.8918,23.465,23.8,510927,19.9944647750856,20.3451343063624,19.9816914798715,20.2669617396523,599994.353184612,0.0,1.0
2020-08-12,23.93,24.02,23.86,23.97,577979,20.3776636315076,20.454303402792,20.3180549205086,20.4117257520784,678735.193597694,0.0,1.0
2020-08-13,23.76,24.01,23.73,23.92,305300,20.2328996190815,20.4457878726493,20.2073530286533,20.3691481013649,358521.424836155,0.0,1.0
2020-08-14,23.5,23.62,23.45,23.49,1192505,20.011495835371,20.1136821970835,19.9689181846574,20.0029803052283,1400388.44325005,0.0,1.0
2020-08-17,23.45,23.54,23.4,23.5,552090,19.9689181846574,20.0455579559418,19.9263405339439,20.011495835371,648333.093474594,0.0,1.0
2020-08-18,23.38,23.66,23.365,23.62,867536,19.9093094736585,20.1477443176544,19.8965361784444,20.1136821970835,1018769.21983838,0.0,1.0
2020-08-19,23.29,23.56,23.25,23.48,475523,19.8326697023741,20.0625890162273,19.7986075818032,19.9944647750856,558418.550613701,0.0,1.0
2020-08-20,23.15,23.21,22.98,23.01,440057,19.7134522803761,19.7645454612324,19.56868826795,19.5942348583781,516769.939892316,0.0,1.0
2020-08-21,22.99,22.99,22.7,22.77,324192,19.5772037980927,19.5772037980927,19.3302534239541,19.3898621349531,380706.772880718,0.0,1.0
2020-08-24,23.38,23.43,23.27,23.35,327991,19.9093094736585,19.951887124372,19.8156386420886,19.8837628832303,385168.033584786,0.0,1.0
2020-08-25,23.44,23.72,23.275,23.72,497583,19.9604026545147,20.1988374985106,19.81989640716,20.1988374985106,584324.160282506,0.0,1.0
2020-08-26,23.4,23.46,23.36,23.42,177321,19.9263405339439,19.9774337148001,19.892278413373,19.9433715942293,208232.48468186,0.0,1.0
2020-08-27,23.18,23.46,23.06,23.46,549034,19.7389988708042,19.9774337148001,19.6368125090917,19.9774337148001,644744.356251209,0.0,1.0
2020-08-28,23.6,23.64,23.4,23.52,551415,20.0966511367981,20.1307132573689,19.9263405339439,20.0285268956564,647540.424094427,0.0,1.0
2020-08-31,23.15,23.405,23.08,23.39,1204576,19.7134522803761,19.9305982990152,19.6538435693771,19.9178250038012,1414563.72041742,0.0,1.0
2020-09-01,23.04,23.23,22.96,23.09,695821,19.6197814488063,19.7815765215178,19.5516572076646,19.6623590995198,817120.001149421,0.0,1.0
2020-09-02,23.13,23.15,22.835,23.01,4957225,19.6964212200907,19.7134522803761,19.4452130808807,19.5942348583781,5821393.28605768,0.0,1.0
2020-09-03,22.92,23.48,22.84,23.32,663059,19.5175950870937,19.9944647750856,19.4494708459521,19.8582162928022,778646.765248729,0.0,1.0
2020-09-04,23.14,23.25,22.75,23.2,758580,19.7049367502334,19.7986075818032,19.3728310746677,19.7560299310897,890819.464304654,0.0,1.0
2020-09-08,22.64,22.8399,22.58,22.61,927744,19.2791602430978,19.4493856906506,19.2280670622416,19.2536136526697,1089472.9798991,0.0,1.0
2020-09-09,23.02,23.14,22.93,22.95,1059847,19.6027503885209,19.7049367502334,19.5261106172365,19.5431416775219,1244604.83638495,0.0,1.0
2020-09-10,22.75,23.3,22.74,23.17,487714,19.3728310746677,19.8411852325168,19.3643155445249,19.7304833406615,572734.746781986,0.0,1.0
2020-09-11,22.8,22.91,22.68,22.88,691257,19.4154087253812,19.509079556951,19.3132223636687,19.4835329665229,811760.381814499,0.0,1.0
2020-09-14,22.86,22.98,22.815,22.94,797648,19.4665019062375,19.56868826795,19.4281820205953,19.5346261473792,936697.993703601,0.0,1.0
2020-09-15,23.12,23.22,23.05,23.18,248134,19.687905689948,19.7730609913751,19.628296978949,19.7389988708042,291389.961448721,0.0,1.0
2020-09-16,23.04,23.27,23.0,23.09,432100,19.6197814488063,19.8156386420886,19.5857193282354,19.6623590995198,507425.835806429,0.0,1.0
2020-09-17,23.18,23.19,22.99,22.99,748211,19.7389988708042,19.7475144009469,19.5772037980927,19.5772037980927,878642.888300312,0.0,1.0
2020-09-18,22.69,22.84,22.57,22.83,509590,19.3217378938114,19.4494708459521,19.2195515320989,19.4409553158093,598424.280649383,0.0,1.0
2020-09-21,22.03,22.06,21.74,21.99,906614,18.7597129043925,18.7852594948206,18.5127625302538,18.7256507838216,1064659.49248741,0.0,1.0
2020-09-22,21.66,21.8636,21.485,21.86,2285894,18.4446382891122,18.6180144828178,18.2956165116147,18.6149488919664,2684382.48904165,0.0,1.0
2020-09-23,21.35,21.86,21.32,21.84,455160,18.1806568546881,18.6149488919664,18.15511026426,18.597917831681,534505.770482885,0.0,1.0
2020-09-24,21.54,21.72,21.3493,21.5,712161,18.3424519273996,18.4957314699684,18.1800607675781,18.3083898068288,836308.471774457,0.0,1.0
2020-09-25,21.49,21.55,21.22,21.26,1768229,18.2998742766861,18.3509674575423,18.0699549628329,18.1040170834037,2076475.53395548,0.0,1.0
2020-09-28,21.97,22.005,21.83,21.83,567390,18.7086197235362,18.7384240790357,18.5894023015382,18.5894023015382,666300.266091668,0.0,1.0
2020-09-29,21.86,22.06,21.75,21.98,543257,18.6149488919664,18.7852594948206,18.5212780603966,18.7171352536789,637960.280682002,0.0,1.0
2020-09-30,21.76,22.03,21.72,21.92,891631,18.5297935905393,18.7597129043925,18.4957314699684,18.6660420728226,1047064.58089776,0.0,1.0
2020-10-01,21.91,21.96,21.78,21.91,613868,18.6575265426799,18.7001041933935,18.5468246508247,18.6575265426799,720880.543797319,0.0,1.0
2020-10-02,22.01,22.07,21.7,21.7,334881,18.742681844107,18.7937750249633,18.478700409683,18.478700409683,393259.13288751,0.0,1.0
2020-10-05,22.45,22.46,22.22,22.22,617582,19.1173651703863,19.125880700529,18.921507977104,18.921507977104,725241.986875738,0.0,1.0
2020-10-06,22.38,22.85,22.36,22.85,881153,19.0577564593873,19.4579863760948,19.0407253991019,19.4579863760948,1034760.00346759,0.0,1.0
2020-10-07,22.62,22.73,22.56,22.65,454301,19.2621291828124,19.3558000143822,19.2110360019561,19.2876757732405,533497.025301312,0.0,1.0
2020-10-08,22.91,22.92,22.765,22.81,526950,19.509079556951,19.5175950870937,19.3856043698817,19.4239242555239,618810.562782222,0.0,1.0
2020-10-09,22.86,22.92,22.76,22.92,440277,19.4665019062375,19.5175950870937,19.3813466048104,19.5175950870937,517028.291393999,0.0,1.0
2020-10-12,22.85,22.87,22.76,22.78,286215,19.4579863760948,19.4750174363802,19.3813466048104,19.3983776650958,336109.432065117,0.0,1.0
2020-10-13,22.4,22.65,22.365,22.65,630979,19.0747875196728,19.2876757732405,19.0449831641733,19.2876757732405,740974.41900325,0.0,1.0
2020-10-14,22.53,22.74,22.51,22.67,497795,19.185489411528,19.3643155445249,19.1684583512426,19.304706833526,584573.117184128,0.0,1.0
2020-10-15,22.27,22.29,22.11,22.12,549315,18.9640856278175,18.9811166881029,18.8278371455342,18.8363526756769,645074.341578359,0.0,1.0
2020-10-16,22.33,22.43,22.21,22.29,587295,19.0151788086738,19.1003341101009,18.9129924469613,18.9811166881029,689675.205368981,0.0,1.0
2020-10-19,22.28,22.56,22.23,22.42,545669,18.9726011579602,19.2110360019561,18.9300235072467,19.0918185799582,640792.752600461,0.0,1.0
2020-10-20,22.78,22.97,22.755,22.81,836825,19.3983776650958,19.5601727378073,19.377088839739,19.4239242555239,982704.524528385,0.0,1.0
2020-10-21,22.47,22.65,22.45,22.52,562755,19.1343962306717,19.2876757732405,19.1173651703863,19.1769738813853,660857.269681203,0.0,1.0
2020-10-22,22.42,22.49,22.25,22.31,1084794,19.0918185799582,19.1514272909572,18.9470545675321,18.9981477483884,1273900.72235084,0.0,1.0
2020-10-23,22.76,22.775,22.6,22.77,463167,19.3813466048104,19.3941199000244,19.245098122527,19.3898621349531,543908.590819153,0.0,1.0
2020-10-26,22.41,22.56,22.25,22.56,842574,19.0833030498155,19.2110360019561,18.9470545675321,19.2110360019561,989455.718997375,0.0,1.0
2020-10-27,21.87,22.25,21.83,22.2,895623,18.6234644221091,18.9470545675321,18.5894023015382,18.9044769168185,1051752.48632831,0.0,1.0
2020-10-28,21.09,21.39,21.02,21.29,1128254,17.9592530709776,18.214718975259,17.8996443599786,18.1295636738318,1324936.8871834,0.0,1.0
2020-10-29,20.96,21.06,20.68,20.85,2017368,17.8485511791224,17.9337064805495,17.6101163351265,17.7548803475526,2369045.6920369,0.0,1.0
2020-10-30,21.01,21.02,20.8,21.0,1146211,17.8911288298359,17.8996443599786,17.712302696839,17.8826132996932,1346024.24134581,0.0,1.0
2020-11-02,21.46,21.49,21.27,21.36,754058,18.2743276862579,18.2998742766861,18.1125326135464,18.1891723848308,885509.166620053,0.0,1.0
2020-11-03,22.15,22.22,21.92,21.92,717150,18.861899266105,18.921507977104,18.6660420728226,18.6660420728226,842167.179237631,0.0,1.0
2020-11-04,22.02,22.24,21.78,21.92,1158511,18.7511973742497,18.9385390373894,18.5468246508247,18.6660420728226,1360468.43893993,0.0,1.0
2020-11-05,22.77,22.93,22.66,22.79,1274268,19.3898621349531,19.5261106172365,19.2961913033833,19.4068931952385,1496404.7788507,0.0,1.0
2020-11-06,22.77,22.89,22.72,22.89,871362,19.3898621349531,19.4920484966656,19.3472844842395,19.4920484966656,1023262.18731766,0.0,1.0
2020-11-09,24.43,24.76,24.4,24.73,2889444,20.8034401386431,21.0844526333526,20.777893548215,21.0589060429244,3393146.34741003,0.0,1.0
2020-11-10,25.52,25.62,25.09,25.22,5598775,21.7316329241986,21.8167882256257,21.365465128062,21.4761670199173,6574781.49471683,0.0,1.0
2020-11-11,25.64,25.67,25.47,25.53,3887123,21.8338192859112,21.8593658763393,21.6890552734851,21.7401484543413,4564745.74671926,0.0,1.0
2020-11-12,25.26,25.55,25.19,25.49,1545374,21.5102291404881,21.7571795146268,21.4506204294892,21.7060863337705,1814771.3343752,0.0,1.0
2020-11-13,25.93,25.945,25.61,25.61,1432030,22.0807696600498,22.0935429552638,21.808272695483,21.808272695483,1681668.64070789,0.0,1.0
2020-11-16,26.35,26.5,26.2,26.46,631399,22.4384219260436,22.5661548781843,22.310688973903,22.5320927576135,741467.635506466,0.0,1.0
2020-11-17,26.31,26.405,26.05,26.08,716153,22.4043598054728,22.4852573418286,22.1829560217623,22.2085026121904,840996.377205002,0.0,1.0
2020-11-18,26.12,26.47,26.12,26.33,573229,22.2425647327613,22.5406082877562,22.2425647327613,22.4213908657582,673157.149811348,0.0,1.0
2020-11-19,26.45,26.475,26.16,26.25,536976,22.5235772274707,22.5448660528275,22.2766268533321,22.3532666246165,630584.345308942,0.0,1.0
2020-11-20,26.36,26.44,26.33,26.38,560337,22.4469374561863,22.515061697328,22.4213908657582,22.4639685164718,658017.7518127,0.0,1.0
2020-11-23,26.48,26.57,26.29,26.53,3391829,22.5491238178989,22.6257635891833,22.3873287451874,22.5917014686124,3983109.61637927,0.0,1.0
2020-11-24,27.15,27.17,26.71,26.74,992998,23.1196643374605,23.1366953977459,22.7449810111812,22.7705276016094,1166102.38394842,0.0,1.0
2020-11-25,27.13,27.185,26.92,26.99,954640,23.1026332771751,23.14946869296,22.9238071441782,22.9834158551771,1121057.62530491,0.0,1.0
2020-11-27,27.27,27.31,27.13,27.13,404816,23.2218506991731,23.2559128197439,23.1026332771751,23.1026332771751,475385.552297651,0.0,1.0
2020-11-30,26.77,27.34,26.73,27.32,1994585,22.7960741920375,23.281459410172,22.7620120714667,23.2644283498866,2342291.04538756,0.0,1.0
2020-12-01,27.38,27.39,27.07,27.07,1261287,23.3155215307429,23.3240370608856,23.0515400963188,23.0515400963188,1481160.86592637,0.0,1.0
2020-12-02,27.71,27.75,27.41,27.43,934343,23.5965340254523,23.6305961460232,23.341068121171,23.3580991814564,1097222.35062459,0.0,1.0
2020-12-03,27.63,27.805,27.58,27.74,525694,23.5284097843107,23.6774315618081,23.4858321335971,23.6220806158805,617335.610572609,0.0,1.0
2020-12-04,28.13,28.17,27.93,27.95,1055107,23.9541862914462,23.9882484120171,23.783875688592,23.8009067488774,1239038.53584868,0.0,1.0
2020-12-07,27.86,28.0,27.82,27.96,623945,23.724266977593,23.843484399591,23.6902048570222,23.8094222790201,732714.216899427,0.0,1.0
2020-12-08,27.85,27.87,27.76,27.76,509402,23.7157514474503,23.7327825077357,23.6391116761659,23.6391116761659,598203.507547944,0.0,1.0
2020-12-09,27.78,27.88,27.615,27.88,423988,23.6561427364513,23.7412980378784,23.5156364890966,23.7412980378784,497899.711344357,0.0,1.0
2020-12-10,27.72,27.78,27.49,27.51,474494,23.6050495555951,23.6561427364513,23.4091923623127,23.4262234225981,557210.170180827,0.0,1.0
2020-12-11,27.47,27.48,27.315,27.37,830239,23.3921613020273,23.40067683217,23.2601705848153,23.3070060006002,974970.420027988,0.0,1.0
2020-12-14,27.22,27.435,27.18,27.39,754389,23.5295755603872,23.7154263592661,23.4949986675725,23.6765273548496,872708.839447595,0.411369,1.0
2020-12-15,27.36,27.39,27.135,27.17,2023737,23.6505946852386,23.6765273548496,23.456099663156,23.4863544443688,2341143.85100678,0.0,1.0
2020-12-16,27.27,27.33,27.11,27.32,605070,23.5727966764055,23.6246620156275,23.4344891051468,23.6160177924239,699970.356784838,0.0,1.0
2020-12-17,27.44,27.53,27.425,27.44,648617,23.7197484708679,23.7975464797009,23.7067821360624,23.7197484708679,750347.353044624,0.0,1.0
2020-12-18,27.08,27.285,27.013,27.27,693611,23.4085564355358,23.585763011211,23.3506401400712,23.5727966764055,802398.299601514,0.0,1.0
2020-12-21,26.54,26.635,26.07,26.17,1327145,22.9417683825377,23.0238885029726,22.5354898919652,22.6219321240019,1535297.00556169,0.0,1.0
2020-12-22,26.53,26.64,26.475,26.58,421770,22.933124159334,23.0282106145744,22.8855809317138,22.9763452753524,487921.227925928,0.0,1.0
2020-12-23,27.12,27.145,26.91,26.91,737290,23.4431333283505,23.4647438863597,23.2616046410734,23.2616046410734,852927.998998285,0.0,1.0
2020-12-24,27.23,27.265,27.12,27.12,146741,23.5382197835909,23.5684745648037,23.4431333283505,23.4431333283505,169756.14412376,0.0,1.0
2020-12-28,27.42,27.51,27.35,27.38,507445,23.7024600244606,23.7802580332936,23.6419504620349,23.6678831316459,587033.66172291,0.0,1.0
2020-12-29,27.51,27.75,27.44,27.72,639081,23.7802580332936,23.9877193901816,23.7197484708679,23.9617867205706,739315.708239394,0.0,1.0
2020-12-30,27.45,27.64,27.415,27.53,489526,23.7868803726899,23.9515254463078,23.7565510170235,23.8562046142132,564911.770247426,0.067661,1.0
2020-12-31,27.04,27.26,27.005,27.21,848427,23.4315936348829,23.622235299072,23.4012642792164,23.57890764812,979082.61970909,0.0,1.0
2021-01-04,27.26,27.69,27.15,27.66,1261028,23.622235299072,23.9948530972599,23.5269144669775,23.9688565066886,1455223.13383063,0.0,1.0
2021-01-05,27.48,27.565,27.29,27.29,1661960,23.8128769632612,23.8865339698797,23.6482318896433,23.6482318896433,1917897.65136154,0.0,1.0
2021-01-06,28.36,28.52,28.07,28.09,1885674,24.5754436200177,24.7140921030644,24.3241432444957,24.3414743048765,2176063.04353506,0.0,1.0
2021-01-07,28.43,28.44,28.17,28.25,788765,24.6361023313506,24.644767861541,24.4107985463998,24.4801227879231,910232.822075254,0.0,1.0
2021-01-08,28.53,28.57,28.26,28.55,677425,24.7227576332548,24.7574197540164,24.4887883181136,24.7400886936356,781746.742685499,0.0,1.0
2021-01-11,28.24,28.32,28.05,28.05,4019102,24.4714572577327,24.5407814992561,24.3068121841148,24.3068121841148,4638033.57865562,0.0,1.0
2021-01-12,28.18,28.2,28.0,28.1,1250975,24.4194640765902,24.4367951369711,24.2634845331628,24.3501398350669,1443621.99716721,0.0,1.0
2021-01-13,28.29,28.32,28.14,28.19,1128561,24.5147849086848,24.5407814992561,24.3848019558286,24.4281296067807,1302356.54968726,0.0,1.0
2021-01-14,28.3,28.3,28.05,28.09,2369231,24.5234504388752,24.5234504388752,24.3068121841148,24.3414743048765,2734086.60282616,0.0,1.0
2021-01-15,27.52,27.8,27.39,27.79,549839,23.8475390840228,24.0901739293545,23.7348871915474,24.081508399164,634512.820240548,0.0,1.0
2021-01-19,27.68,27.71,27.53,27.71,393758,23.9861875670695,24.0121841576407,23.8562046142132,24.0121841576407,454395.739611554,0.0,1.0
2021-01-20,27.58,27.59,27.34,27.39,349165,23.8995322651653,23.9081977953557,23.6915595405954,23.7348871915474,402935.52999931,0.0,1.0
2021-01-21,27.43,27.65,27.25,27.62,493984,23.7695493123091,23.9601909764982,23.6135697688816,23.934194385927,570056.291011926,0.0,1.0
2021-01-22,27.11,27.17,26.99,27.06,574579,23.4922523462158,23.5442455273583,23.3882659839308,23.4489246952637,663062.717888315,0.0,1.0
2021-01-25,26.85,26.855,26.54,26.64,679603,23.266948561265,23.2712813263602,22.9983171253621,23.0849724272663,784260.149196286,0.0,1.0
2021-01-26,26.98,27.05,26.83,26.98,617782,23.3796004537404,23.4402591650733,23.2496175008842,23.3796004537404,712918.871003777,0.0,1.0
2021-01-27,26.2,26.49,26.06,26.4,757783,22.703689098888,22.9549894744101,22.5823716762222,22.8769997026963,874479.672159201,0.0,1.0
2021-01-28,26.63,26.8,26.5,26.52,692256,23.0763068970759,23.2236209103129,22.9636550046005,22.9809860649813,798861.679306924,0.0,1.0
2021-01-29,26.02,26.33,25.92,26.28,674962,22.5477095554605,22.8163409913634,22.4610542535564,22.7730133404113,778904.446893001,0.0,1.0
2021-02-01,26.11,26.18,26.01,26.18,1107583,22.6256993271743,22.6863580385072,22.5390440252701,22.6863580385072,1278147.99055812,0.0,1.0
2021-02-02,26.41,26.44,26.26,26.44,5136350,22.8856652328867,22.911661823458,22.7556822800305,22.911661823458,5927334.95485504,0.0,1.0
2021-02-03,26.73,26.73,26.46,26.64,607143,23.16296219898,23.16296219898,22.9289928838388,23.0849724272663,700641.491817254,0.0,1.0
2021-02-04,26.81,26.82,26.65,26.66,344267,23.2322864405033,23.2409519706938,23.0936379574567,23.1023034876471,397283.250343742,0.0,1.0
2021-02-05,27.22,27.23,27.03,27.12,683681,23.5875731783104,23.5962387085008,23.4229281046925,23.5009178764062,788966.1509185,0.0,1.0
2021-02-08,27.28,27.375,27.15,27.28,787718,23.6395663594529,23.7218888962618,23.5269144669775,23.6395663594529,909024.586714006,0.0,1.0
2021-02-09,27.04,27.05,26.88,26.98,440181,23.4315936348829,23.4402591650733,23.2929451518363,23.3796004537404,507967.764611649,0.0,1.0
2021-02-10,26.87,27.055,26.76,27.02,694810,23.2842796216458,23.4445919301685,23.1889587895513,23.4142625745021,801808.988870079,0.0,1.0
2021-02-11,26.93,26.93,26.72,26.81,519489,23.3362728027883,23.3362728027883,23.1542966687896,23.2322864405033,599488.996731665,0.0,1.0
2021-02-12,26.99,26.99,26.71,26.71,490572,23.3882659839308,23.3882659839308,23.1456311385992,23.1456311385992,566118.851611192,0.0,1.0
2021-02-16,27.17,27.24,27.04,27.08,430445,23.5442455273583,23.6049042386912,23.4315936348829,23.4662557556446,496732.445149293,0.0,1.0
2021-02-17,27.07,27.07,26.77,26.88,1226344,23.4575902254541,23.4575902254541,23.1976243197417,23.2929451518363,1415197.88524473,0.0,1.0
2021-02-18,26.91,26.93,26.72,26.92,558520,23.3189417424075,23.3362728027883,23.1542966687896,23.3276072725979,644530.672361819,0.0,1.0
2021-02-19,27.11,27.22,27.04,27.1,425253,23.4922523462158,23.5875731783104,23.4315936348829,23.4835868160254,490740.890234693,0.0,1.0
2021-02-22,26.95,27.07,26.83,26.86,383742,23.3536038631692,23.4575902254541,23.2496175008842,23.2756140914554,442837.300854882,0.0,1.0
2021-02-23,27.45,27.475,27.06,27.28,754419,23.7868803726899,23.808544198166,23.4489246952637,23.6395663594529,870597.624637492,0.0,1.0
2021-02-24,27.47,27.5,27.16,27.22,888652,23.8042114330708,23.830208023642,23.5355799971679,23.5875731783104,1025502.16833,0.0,1.0
2021-02-25,27.27,27.86,27.235,27.76,941553,23.6309008292624,24.1421671104969,23.600571473596,24.0555118085928,1086549.7890036,0.0,1.0
2021-02-26,27.03,27.24,26.98,27.23,1613992,23.4229281046925,23.6049042386912,23.3796004537404,23.5962387085008,1862542.70025531,0.0,1.0
2021-03-01,27.4,27.5,27.19,27.2,720547,23.7435527217378,23.830208023642,23.5615765877391,23.5702421179295,831509.422005108,0.0,1.0
2021-03-02,27.38,27.5,27.28,27.45,515176,23.726221661357,23.830208023642,23.6395663594529,23.7868803726899,594511.80560172,0.0,1.0
2021-03-03,26.93,27.15,26.92,27.02,725013,23.3362728027883,23.5269144669775,23.3276072725979,23.4142625745021,836663.174749445,0.0,1.0
2021-03-04,26.96,27.34,26.77,27.18,2374657,23.3622693933596,23.6915595405954,23.1976243197417,23.5529110575487,2740348.193151,0.0,1.0
2021-03-05,27.14,27.16,26.68,27.1,880042,23.518248936787,23.5355799971679,23.1196345480279,23.4835868160254,1015566.2500298,0.0,1.0
2021-03-08,26.99,27.15,26.84,26.86,648115,23.3882659839308,23.5269144669775,23.2582830310746,23.2756140914554,747923.076555505,0.0,1.0
2021-03-09,27.33,27.36,27.14,27.36,434930,23.6828940104049,23.7088906009762,23.518248936787,23.7088906009762,501908.123845747,0.0,1.0
2021-03-10,27.45,27.52,27.32,27.44,613297,23.7868803726899,23.8475390840228,23.6742284802145,23.7782148424995,707743.192307325,0.0,1.0
2021-03-11,27.74,27.775,27.45,27.52,790365,24.038180748212,24.0685101038784,23.7868803726899,23.8475390840228,912079.218042771,0.0,1.0
2021-03-12,27.96,27.965,27.65,27.65,1004640,24.2288224124011,24.2331551774963,23.9601909764982,23.9601909764982,1159352.0280054,0.0,1.0
2021-03-15,27.84,27.9001,27.66,27.87,361426,24.1248360501161,24.1769158865605,23.9688565066886,24.1508326406874,417084.693097907,0.0,1.0
2021-03-16,27.8,27.84,27.65,27.84,285453,24.0901739293545,24.1248360501161,23.9601909764982,24.1248360501161,329412.042572689,0.0,1.0
2021-03-17,27.86,27.885,27.58,27.63,345633,24.1421671104969,24.163830935973,23.8995322651653,23.9428599161174,398859.610901012,0.0,1.0
2021-03-18,27.64,28.01,27.63,27.82,912731,23.9515254463078,24.2721500633532,23.9428599161174,24.1075049897353,1053289.27364369,0.0,1.0
2021-03-19,27.56,27.62,27.36,27.51,501042,23.8822012047845,23.934194385927,23.7088906009762,23.8388735538324,578201.205223646,0.0,1.0
2021-03-22,27.12,27.22,27.05,27.21,560586,23.5009178764062,23.5875731783104,23.4402591650733,23.57890764812,646914.831154879,0.0,1.0
2021-03-23,27.03,27.29,26.98,27.22,394479,23.4229281046925,23.6482318896433,23.3796004537404,23.5875731783104,455227.771794417,0.0,1.0
2021-03-24,27.04,27.24,26.91,26.91,244188,23.4315936348829,23.6049042386912,23.3189417424075,23.3189417424075,281792.336572885,0.0,1.0
2021-03-25,27.11,27.135,26.755,26.85,495100,23.4922523462158,23.5139161716918,23.1846260244561,23.266948561265,571344.152199271,0.0,1.0
2021-03-26,27.39,27.44,27.21,27.28,555407,23.7348871915474,23.7782148424995,23.57890764812,23.6395663594529,640938.278207515,0.0,1.0
2021-03-29,27.39,27.425,27.19,27.29,366710,23.7348871915474,23.7652165472139,23.5615765877391,23.6482318896433,423182.41578064,0.0,1.0
2021-03-30,27.46,27.51,27.32,27.34,684394,23.7955459028803,23.8388735538324,23.6742284802145,23.6915595405954,789788.951121528,0.0,1.0
2021-03-31,27.39,27.57,27.39,27.49,1345611,23.7348871915474,23.8908667349749,23.7348871915474,23.8215424934516,1552831.70265606,0.0,1.0
2021-04-01,27.63,27.69,27.33,27.39,1172479,23.9428599161174,23.9948530972599,23.6828940104049,23.7348871915474,1353037.8110007,0.0,1.0
2021-04-05,28.09,28.13,27.8,27.94,754518,24.3414743048765,24.3761364256382,24.0901739293545,24.2114913520203,870711.870387981,0.0,1.0
2021-04-06,27.85,27.85,27.72,27.74,579180,24.1335015803065,24.1335015803065,24.0208496878311,24.038180748212,668372.260292414,0.0,1.0
2021-04-07,27.9,27.91,27.78,27.84,514828,24.1768292312586,24.185494761449,24.0728428689736,24.1248360501161,594110.214478785,0.0,1.0
2021-04-08,28.03,28.04,27.76,27.82,395134,24.289481123734,24.2981466539244,24.0555118085928,24.1075049897353,455983.640143621,0.0,1.0
2021-04-09,27.88,27.89,27.77,27.82,386227,24.1594981708778,24.1681637010682,24.0641773387832,24.1075049897353,445704.984591936,0.0,1.0
2021-04-12,27.76,27.8,27.665,27.73,516553,24.0555118085928,24.0901739293545,23.9731892717839,24.0295152180216,596100.860131266,0.0,1.0
2021-04-13,27.82,27.865,27.56,27.58,737526,24.1075049897353,24.1464998755922,23.8822012047845,23.8995322651653,851103.145212925,0.0,1.0
2021-04-14,27.95,28.02,27.88,27.88,504195,24.2201568822107,24.2808155935436,24.1594981708778,24.1594981708778,581839.759277138,0.0,1.0
2021-04-15,27.97,28.01,27.84,28.01,1767668,24.2374879425915,24.2721500633532,24.1248360501161,24.2721500633532,2039884.41694563,0.0,1.0
2021-04-16,28.13,28.13,27.96,28.01,605661,24.3761364256382,24.3761364256382,24.2288224124011,24.2721500633532,698931.267552337,0.0,1.0
2021-04-19,28.47,28.565,28.42,28.49,768476,24.6707644521123,24.7530869889212,24.6274368011602,24.6880955124931,886819.367209627,0.0,1.0
2021-04-20,27.79,28.0,27.6884,27.98,1077864,24.081508399164,24.2634845331628,23.9934666124294,24.2461534727819,1243852.33945893,0.0,1.0
2021-04-21,28.04,28.045,27.52,27.55,474735,24.2981466539244,24.3024794190196,23.8475390840228,23.8735356745941,547842.993525189,0.0,1.0
2021-04-22,28.13,28.27,28.09,28.19,548904,24.3761364256382,24.497453848304,24.3414743048765,24.4281296067807,633433.832597027,0.0,1.0
2021-04-23,28.28,28.315,28.09,28.15,905985,24.5061193784944,24.5364487341608,24.3414743048765,24.393467486019,1045504.40664564,0.0,1.0
2021-04-26,28.5,28.53,28.42,28.42,1151456,24.6967610426835,24.7227576332548,24.6274368011602,24.6274368011602,1328777.32198498,0.0,1.0
2021-04-27,28.83,28.85,28.565,28.66,462591,24.9827235389672,25.0000545993481,24.7530869889212,24.8354095257302,533828.848131717,0.0,1.0
2021-04-28,29.05,29.06,28.8,28.8,564967,25.1733652031564,25.1820307333468,24.956726948396,24.956726948396,651970.494113442,0.0,1.0
2021-04-29,29.22,29.22,28.98,29.21,1090308,25.3206792163934,25.3206792163934,25.1127064918235,25.312013686203,1258212.68409631,0.0,1.0
2021-04-30,28.92,29.15,28.8,29.1,429164,25.060713310681,25.2600205050605,24.956726948396,25.2166928541084,495254.174377798,0.0,1.0
2021-05-03,29.2,29.26,29.08,29.12,613435,25.3033481560126,25.3553413371551,25.1993617937276,25.2340239144893,707902.443959523,0.0,1.0
2021-05-04,29.0,29.2401,28.8,29.18,490185,25.1300375522043,25.3380969320762,24.956726948396,25.2860170956318,565672.254586547,0.0,1.0
2021-05-05,29.34,29.38,29.19,29.26,203000,25.4246655786784,25.4593276994401,25.2946826258222,25.3553413371551,234261.488379018,0.0,1.0
2021-05-06,29.6,29.61,29.22,29.33,351911,25.6499693636292,25.6586348938196,25.3206792163934,25.416000048488,406104.407078565,0.0,1.0
2021-05-07,30.1,30.11,29.61,29.61,2365101,26.08324587315,26.0919114033404,25.6586348938196,25.6586348938196,2729320.593235,0.0,1.0
2021-05-10,29.99,30.24,29.96,30.19,1361358,25.9879250410554,26.2045632958158,25.9619284504842,26.1612356448637,1571003.70096889,0.0,1.0
2021-05-11,29.71,29.85,29.61,29.63,899957,25.7452901957238,25.8666076183896,25.6586348938196,25.6759659542004,1038548.10983801,0.0,1.0
2021-05-12,29.5,29.83,29.45,29.64,584031,25.5633140617251,25.8492765580088,25.519986410773,25.6846314843909,673970.302066435,0.0,1.0
2021-05-13,29.67,29.715,29.36,29.37,1071451,25.7106280749621,25.749622960819,25.4419966390592,25.4506621692497,1236451.75362161,0.0,1.0
2021-05-14,30.42,30.425,30.03,30.03,663354,26.3605428392433,26.3648756043385,26.0225871618171,26.0225871618171,765508.844148646,0.0,1.0
2021-05-17,30.36,30.375,30.18,30.18,732091,26.3085496581008,26.3215479533864,26.1525701146733,26.1525701146733,844831.168910757,0.0,1.0
2021-05-18,30.45,30.57,30.38,30.52,874279,26.3865394298145,26.4905257920995,26.3258807184816,26.4471981411474,1008915.76255428,0.0,1.0
2021-05-19,30.11,30.24,29.8601,30.16,672128,26.0919114033404,26.2045632958158,25.8753598038819,26.1352390542925,775634.018035531,0.0,1.0
2021-05-20,30.41,30.435,30.1,30.18,392718,26.3518773090528,26.3735411345289,26.08324587315,26.1525701146733,453195.582232667,0.0,1.0
2021-05-21,30.61,30.635,30.47,30.57,600448,26.5251879128611,26.5468517383372,26.4038704901953,26.4905257920995,692915.478690665,0.0,1.0
2021-05-24,30.67,30.71,30.525,30.58,619140,26.5771810940036,26.6118432147653,26.4515309062426,26.4991913222899,714485.99958121,0.0,1.0
2021-05-25,30.77,30.87,30.74,30.85,1840145,26.6638363959078,26.7504916978119,26.6378398053365,26.7331606374311,2123522.69228182,0.0,1.0
2021-05-26,30.62,30.66,30.51,30.58,417390,26.5338534430516,26.5685155638132,26.438532610957,26.4991913222899,481667.008051814,0.0,1.0
2021-05-27,30.63,30.79,30.54,30.69,721783,26.542518973242,26.6811674562886,26.4645292015282,26.5945121543845,832935.762890014,0.0,1.0
2021-05-28,30.74,30.815,30.61,30.63,688094,26.6378398053365,26.7028312817647,26.5251879128611,26.542518973242,794058.741796416,0.0,1.0
2021-06-01,30.73,30.88,30.685,30.8,577016,26.6291742751461,26.7591572280024,26.5901793892893,26.689832986479,665875.009746344,0.0,1.0
2021-06-02,30.63,30.645,30.4661,30.5,692135,26.542518973242,26.5555172685276,26.4004909334211,26.4298670807666,798722.04561188,0.0,1.0
2021-06-03,30.38,30.39,30.275,30.35,909758,26.3258807184816,26.334546248672,26.2348926514822,26.2998841279104,1049858.43913655,0.0,1.0
2021-06-04,30.28,30.35,30.205,30.35,489065,26.2392254165774,26.2998841279104,26.1742339401493,26.2998841279104,564379.777409285,0.0,1.0
2021-06-07,30.55,30.5764,30.4,30.4,975819,26.4731947317187,26.4960717314214,26.3432117788624,26.3432117788624,1126092.66664298,0.0,1.0
2021-06-08,30.45,30.5,30.325,30.34,616374,26.3865394298145,26.4298670807666,26.2782203024343,26.2912185977199,711294.04255236,0.0,1.0
2021-06-09,30.53,30.6,30.43,30.6,1797615,26.4558636713378,26.5165223826707,26.3692083694337,26.5165223826707,2074443.17947019,0.0,1.0
2021-06-10,29.99,30.07,29.895,30.02,987577,26.3595705667559,26.4298861934762,26.2760707600256,26.385938926776,1123593.19947924,0.428878,1.0
2021-06-11,30.11,30.12,29.94,29.96,1086845,26.4650440068363,26.4738334601763,26.3156233000557,26.3332022067358,1236533.1016093,0.0,1.0
2021-06-14,30.36,30.41,30.2,30.21,333432,26.6847803403371,26.7287276070372,26.5441490868966,26.5529385402366,379354.650512072,0.0,1.0
2021-06-15,30.29,30.295,30.16,30.16,1537085,26.6232541669569,26.6276488936269,26.5089912735364,26.5089912735364,1748783.38906388,0.0,1.0
2021-06-16,29.93,30.24,29.85,30.21,1499637,26.3068338467157,26.5793069002567,26.2365182199955,26.5529385402366,1706177.78146661,0.0,1.0
2021-06-17,29.56,29.77,29.425,29.74,678613,25.9816240731345,26.1662025932752,25.8629664530441,26.1398342332551,772076.457712365,0.0,1.0
2021-06-18,28.95,29.045,28.8,28.89,541911,25.4454674193926,25.5289672261229,25.3136256192921,25.3927306993524,616546.876165598,0.0,1.0
2021-06-21,29.28,29.29,28.95,28.96,523734,25.7355193796136,25.7443088329537,25.4454674193926,25.4542568727326,595866.409136766,0.0,1.0
2021-06-22,29.23,29.27,29.035,29.11,623628,25.6915721129135,25.7267299262736,25.5201777727828,25.5860986728331,709518.528484196,0.0,1.0
2021-06-23,28.88,29.13,28.85,29.11,709071,25.3839412460123,25.6036775795131,25.3575728859923,25.5860986728331,806729.352291461,0.0,1.0
2021-06-24,29.26,29.3,29.17,29.19,319670,25.7179404729336,25.7530982862937,25.6388353928733,25.6564142995533,363697.249001878,0.0,1.0
2021-06-25,29.35,29.36,29.24,29.27,283221,25.7970455529939,25.8058350063339,25.7003615662535,25.7267299262736,322228.230861704,0.0,1.0
2021-06-28,28.82,28.95,28.76,28.95,421754,25.3312045259722,25.4454674193926,25.278467805932,25.4454674193926,479840.990882904,0.0,1.0
2021-06-29,28.75,28.85,28.69,28.79,425564,25.2696783525919,25.3575728859923,25.2169416325517,25.3048361659521,484175.731455049,0.0,1.0
2021-06-30,28.42,28.52,28.28,28.35,640024,24.9796263923709,25.0675209257712,24.8565740456104,24.9181002189907,728172.70339781,0.0,1.0
2021-07-01,28.69,28.725,28.54,28.6,623020,25.2169416325517,25.2477047192419,25.0850998324513,25.1378365524915,708826.79035615,0.0,1.0
2021-07-02,28.57,28.5775,28.395,28.53,401974,25.1114681924714,25.1180602824764,24.9576527590208,25.0763103791112,457336.747177654,0.0,1.0
2021-07-06,28.35,28.62,28.25,28.59,684587,24.9181002189907,25.1554154591715,24.8302056855903,25.1290470991514,778873.23991131,0.0,1.0
2021-07-07,28.28,28.37,28.16,28.27,946292,24.8565740456104,24.9356791256707,24.75110060553,24.8477845922704,1076622.13267584,0.0,1.0
2021-07-08,27.81,27.88,27.67,27.88,2069698,24.4434697386289,24.5049959120092,24.3204173918685,24.5049959120092,2354751.67786996,0.0,1.0
2021-07-09,28.26,28.31,27.93,27.97,743202,24.8389951389304,24.8829424056305,24.5489431787093,24.5841009920694,845561.118818449,0.0,1.0
2021-07-12,28.38,28.39,28.0931,28.15,761844,24.9444685790107,24.9532580323508,24.6922991626852,24.74231115219,866770.62898798,0.0,1.0
2021-07-13,27.8,27.97,27.74,27.96,617055,24.4346802852889,24.5841009920694,24.3819435652487,24.5753115387294,702040.247701861,0.0,1.0
2021-07-14,27.73,27.855,27.66,27.82,984836,24.3731541119087,24.4830222786591,24.3116279385284,24.452259191969,1120474.6892671,0.0,1.0
2021-07-15,27.26,27.33,27.145,27.22,376459,23.9600498049272,24.0215759783074,23.8589710915168,23.924891991567,428307.638070504,0.0,1.0
2021-07-16,27.08,27.28,26.95,27.28,810433,23.8018396448066,23.9776287116072,23.6875767513862,23.9776287116072,922051.655145428,0.0,1.0
2021-07-19,26.51,26.64,26.405,26.57,687144,23.3008408044248,23.4151036978452,23.2085515443544,23.353577524465,781782.408321539,0.0,1.0
2021-07-20,26.74,26.765,26.305,26.33,1089341,23.5029982312455,23.5249718645956,23.1206570109541,23.1426306443042,1239372.86866129,0.0,1.0
2021-07-21,27.44,27.47,27.05,27.055,1391641,24.1182599650477,24.1446283250678,23.7754712847865,23.7798660114565,1583307.79647206,0.0,1.0
2021-07-22,27.45,27.71,27.38,27.71,1452685,24.1270494183878,24.3555752052286,24.0655232450076,24.3555752052286,1652759.21470983,0.0,1.0
2021-07-23,27.72,27.85,27.68,27.81,1056320,24.3643646585686,24.4786275519891,24.3292068452085,24.4434697386289,1201803.97930886,0.0,1.0
2021-07-26,27.98,28.0,27.79,27.79,924565,24.5928904454095,24.6104693520895,24.4258908319489,24.4258908319489,1051902.73414278,0.0,1.0
2021-07-27,27.89,27.9,27.57,27.69,744342,24.5137853653492,24.5225748186892,24.2325228584682,24.3379962985485,846858.12780854,0.0,1.0
2021-07-28,27.89,27.92,27.69,27.78,548251,24.5137853653492,24.5401537253693,24.3379962985485,24.4171013786088,623760.066513994,0.0,1.0
2021-07-29,28.08,28.255,28.08,28.23,466423,24.6807849788098,24.8346004122604,24.6807849788098,24.8126267789103,530662.12647794,0.0,1.0
2021-07-30,27.78,27.9,27.69,27.83,565432,24.4171013786088,24.5225748186892,24.3379962985485,24.461048645309,643307.357267277,0.0,1.0
2021-08-02,27.97,28.13,27.92,28.02,856717,24.5841009920694,24.72473224551,24.5401537253693,24.6280482587696,974710.220143093,0.0,1.0
2021-08-03,28.2,28.2,27.94,28.12,943680,24.7862584188902,24.7862584188902,24.5577326320493,24.7159427921699,1073650.38927047,0.0,1.0
2021-08-04,28.01,28.145,27.97,28.04,654910,24.6192588054296,24.73791642552,24.5841009920694,24.6456271654497,745108.910263146,0.0,1.0
2021-08-05,28.09,28.2,28.0,28.0,364992,24.6895744321498,24.7862584188902,24.6104693520895,24.6104693520895,415261.320448255,0.0,1.0
2021-08-06,28.19,28.195,28.12,28.15,593662,24.7774689655501,24.7818636922202,24.7159427921699,24.74231115219,675425.395679774,0.0,1.0
2021-08-09,28.07,28.13,28.04,28.12,1582548,24.6719955254698,24.72473224551,24.6456271654497,24.7159427921699,1800507.88004324,0.0,1.0
2021-08-10,28.15,28.15,28.0,28.01,1544389,24.74231115219,24.74231115219,24.6104693520895,24.6192588054296,1757093.34841794,0.0,1.0
2021-08-11,28.47,28.47,28.295,28.36,640172,25.023573659071,25.023573659071,24.8697582256205,24.9268896723307,728341.087021086,0.0,1.0
2021-08-12,28.44,28.44,28.32,28.39,2011343,24.9972052990509,24.9972052990509,24.8917318589706,24.9532580323508,2288359.60803074,0.0,1.0
2021-08-13,28.57,28.57,28.465,28.5,812001,25.1114681924714,25.1114681924714,25.019178932401,25.0499420190911,923835.611370393,0.0,1.0
2021-08-16,28.35,28.35,28.17,28.28,941548,24.9181002189907,24.9181002189907,24.7598900588701,24.8565740456104,1071224.75491357,0.0,1.0
2021-08-17,27.92,28.035,27.775,27.96,965196,24.5401537253693,24.6412324387796,24.4127066519388,24.5753115387294,1098129.72736765,0.0,1.0
2021-08-18,28.15,28.34,28.07,28.11,722936,24.74231115219,24.9093107656506,24.6719955254698,24.7071533388299,822503.939701636,0.0,1.0
2021-08-19,28.08,28.25,28.02,28.16,769175,24.6807849788098,24.8302056855903,24.6280482587696,24.75110060553,875111.306976005,0.0,1.0
2021-08-20,28.24,28.28,27.98,27.99,624366,24.8214162322503,24.8565740456104,24.5928904454095,24.6016798987495,710358.171146203,0.0,1.0
2021-08-23,28.4,28.49,28.28,28.32,753517,24.9620474856908,25.0411525657511,24.8565740456104,24.8917318589706,857296.774724398,0.0,1.0
2021-08-24,28.34,28.38,28.14,28.16,471805,24.9093107656506,24.9444685790107,24.73352169885,24.75110060553,536785.374183787,0.0,1.0
2021-08-25,28.41,28.465,28.33,28.4,430529,24.9708369390308,25.019178932401,24.9005213123106,24.9620474856908,489824.546925047,0.0,1.0
2021-08-26,28.07,28.305,28.06,28.2,479972,24.6719955254698,24.8785476789605,24.6632060721297,24.7862584188902,546077.19209788,0.0,1.0
2021-08-27,28.34,28.36,28.03,28.05,450704,24.9093107656506,24.9268896723307,24.6368377121096,24.6544166187897,512778.192868091,0.0,1.0
2021-08-30,28.13,28.2,28.0916,28.18,895320,24.72473224551,24.7862584188902,24.6909807446842,24.7686795122101,1018629.90263822,0.0,1.0
2021-08-31,28.11,28.215,28.02,28.07,1393225,24.7071533388299,24.7994425989002,24.6280482587696,24.6719955254698,1585109.95633197,0.0,1.0
2021-09-01,28.59,28.75,28.25,28.66,933854,25.1290470991514,25.2696783525919,24.8302056855903,25.1905732725316,1062471.08195764,0.0,1.0
2021-09-02,28.61,28.73,28.57,28.57,1422048,25.1466260058315,25.2520994459119,25.1114681924714,25.1114681924714,1617902.66696475,0.0,1.0
2021-09-03,28.3,28.42,28.28,28.4,986463,24.8741529522905,24.9796263923709,24.8565740456104,24.9620474856908,1122325.77139594,0.0,1.0
2021-09-07,28.19,28.33,28.17,28.19,599979,24.7774689655501,24.9005213123106,24.7598900588701,24.7774689655501,682612.418302932,0.0,1.0
2021-09-08,28.02,28.245,27.97,28.09,1036764,24.6280482587696,24.8258109589203,24.5841009920694,24.6895744321498,1179554.58649289,0.0,1.0
2021-09-09,27.85,28.006,27.76,27.81,3287155,24.4786275519891,24.6157430240936,24.3995224719288,24.4434697386289,3739885.6024737,0.0,1.0
2021-09-10,27.48,27.69,27.46,27.68,735305,24.1534177784079,24.3379962985485,24.1358388717278,24.3292068452085,836576.487244113,0.0,1.0
2021-09-13,28.0,28.08,27.9,27.93,968602,24.6104693520895,24.6807849788098,24.5225748186892,24.5489431787093,1102004.82615734,0.0,1.0
2021-09-14,27.74,28.14,27.72,28.13,1585913,24.3819435652487,24.73352169885,24.3643646585686,24.72473224551,1804336.33201838,0.0,1.0
2021-09-15,27.5,27.56,27.33,27.51,1046150,24.1709966850879,24.2237334051281,24.0215759783074,24.179786138428,1190233.29384464,0.0,1.0
2021-09-16,27.53,27.55,27.38,27.5,575616,24.197365045108,24.2149439517881,24.0655232450076,24.1709966850879,654893.970912082,0.0,1.0
2021-09-17,27.35,27.73,27.315,27.69,3830105,24.0391548849875,24.3731541119087,24.0083917982973,24.3379962985485,4357614.57718377,0.0,1.0
2021-09-20,26.75,26.97,26.545,26.84,1352781,23.5117876845855,23.7051556580662,23.3316038911149,23.5908927646458,1539095.71809056,0.0,1.0
2021-09-21,27.06,27.31,27.03,27.18,1046742,23.7842607381265,24.0039970716273,23.7578923781064,23.8897341782069,1190906.82833774,0.0,1.0
2021-09-22,27.2,27.51,27.2,27.3,1061163,23.907313084887,24.179786138428,23.907313084887,23.9952076182873,1207313.99206238,0.0,1.0
2021-09-23,27.65,27.7278,27.54,27.56,524516,24.3028384851884,24.3712204321739,24.2061544984481,24.2237334051281,596756.11179488,0.0,1.0
2021-09-24,27.62,27.67,27.56,27.59,524194,24.2764701251683,24.3204173918685,24.2237334051281,24.2501017651482,596389.763641539,0.0,1.0
2021-09-27,27.98,28.065,27.96,27.99,484437,24.5928904454095,24.6676007987997,24.5753115387294,24.6016798987495,551157.143975733,0.0,1.0
2021-09-28,27.3,27.74,27.26,27.74,1083940,23.9952076182873,24.3819435652487,23.9600498049272,24.3819435652487,1233228.00413894,0.0,1.0
2021-09-29,27.29,27.47,27.16,27.28,949180,23.9864181649473,24.1446283250678,23.8721552715269,23.9776287116072,1079907.88878407,0.0,1.0
2021-09-30,26.97,27.23,26.925,27.17,1287403,23.7051556580662,23.9336814449071,23.6656031180361,23.8809447248669,1464713.39023607,0.0,1.0
2021-10-01,27.18,27.27,26.84,27.03,763962,23.8897341782069,23.9688392582672,23.5908927646458,23.7578923781064,869180.335164304,0.0,1.0
2021-10-04,27.19,27.44,27.1,27.27,696950,23.8985236315469,24.1182599650477,23.8194185514867,23.9688392582672,792938.961090686,0.0,1.0
2021-10-05,27.5,27.62,27.23,27.27,521102,24.1709966850879,24.2764701251683,23.9336814449071,23.9688392582672,592871.911187716,0.0,1.0
2021-10-06,27.3,27.32,27.0,27.08,878138,23.9952076182873,24.0127865249674,23.7315240180863,23.8018396448066,999081.474157761,0.0,1.0
2021-10-07,27.69,27.815,27.63,27.63,665556,24.3379962985485,24.4478644652989,24.2852595785084,24.2852595785084,757221.153867096,0.0,1.0
2021-10-08,27.81,27.895,27.77,27.8,732964,24.4434697386289,24.5181800920192,24.4083119252688,24.4346802852889,833913.067905693,0.0,1.0
2021-10-11,27.45,27.705,27.44,27.66,540961,24.1270494183878,24.3511804785586,24.1182599650477,24.3116279385284,615466.035340523,0.0,1.0
2021-10-12,27.69,27.765,27.58,27.67,733410,24.3379962985485,24.4039171985988,24.2413123118082,24.3204173918685,834420.494229887,0.0,1.0
2021-10-13,27.73,27.755,27.535,27.65,590719,24.3731541119087,24.3951277452588,24.201759771778,24.3028384851884,672077.064576408,0.0,1.0
2021-10-14,27.84,28.08,27.76,28.08,4925015,24.469838098649,24.6807849788098,24.3995224719288,24.6807849788098,5603323.44853439,0.0,1.0
2021-10-15,27.97,28.01,27.86,27.94,3823457,24.5841009920694,24.6192588054296,24.4874170053291,24.5577326320493,4350050.96686263,0.0,1.0
2021-10-18,27.79,27.82,27.62,27.7,634945,24.4258908319489,24.452259191969,24.2764701251683,24.3467857518886,722394.187028802,0.0,1.0
2021-10-19,28.05,28.09,27.99,27.99,676123,24.6544166187897,24.6895744321498,24.6016798987495,24.6016798987495,769243.517023483,0.0,1.0
2021-10-20,28.26,28.305,28.06,28.06,669927,24.8389951389304,24.8785476789605,24.6632060721297,24.6632060721297,762194.159389623,0.0,1.0
2021-10-21,27.99,28.07,27.92,28.04,536279,24.6016798987495,24.6719955254698,24.5401537253693,24.6456271654497,610139.196663679,0.0,1.0
2021-10-22,27.92,28.055,27.79,27.94,805482,24.5401537253693,24.6588113454597,24.4258908319489,24.5577326320493,916418.76785601,0.0,1.0
2021-10-25,27.84,27.87,27.7521,27.82,714296,24.469838098649,24.4962064586691,24.3925788037901,24.452259191969,812673.976829374,0.0,1.0
2021-10-26,28.03,28.14,27.985,28.07,622375,24.6368377121096,24.73352169885,24.5972851720795,24.6719955254698,708092.956322283,0.0,1.0
2021-10-27,27.88,28.055,27.88,27.99,753840,24.5049959120092,24.6588113454597,24.5049959120092,24.6016798987495,857664.260604922,0.0,1.0
2021-10-28,28.4,28.42,28.15,28.19,546821,24.9620474856908,24.9796263923709,24.74231115219,24.7774689655501,622133.116640461,0.0,1.0
2021-10-29,28.27,28.37,28.14,28.32,918788,24.8477845922704,24.9356791256707,24.73352169885,24.8917318589706,1045330.08419914,0.0,1.0
2021-11-01,28.77,28.77,28.54,28.57,834494,25.287257259272,25.287257259272,25.0850998324513,25.1114681924714,949426.508926622,0.0,1.0
2021-11-02,28.45,28.54,28.41,28.53,1258371,25.005994752391,25.0850998324513,24.9708369390308,25.0763103791112,1431682.89462177,0.0,1.0
2021-11-03,28.39,28.42,28.05,28.09,732992,24.9532580323508,24.9796263923709,24.6544166187897,24.6895744321498,833944.924266852,0.0,1.0
2021-11-04,28.07,28.15,27.93,28.15,810053,24.6719955254698,24.74231115219,24.5489431787093,24.74231115219,921619.318815397,0.0,1.0
2021-11-05,28.32,28.375,28.19,28.32,556312,24.8917318589706,24.9400738523407,24.7774689655501,24.8917318589706,632931.285346553,0.0,1.0
2021-11-08,28.24,28.29,28.18,28.25,862750,24.8214162322503,24.8653634989505,24.7686795122101,24.8302056855903,981574.128245911,0.0,1.0
2021-11-09,28.15,28.34,28.12,28.3,3417957,24.74231115219,24.9093107656506,24.7159427921699,24.8741529522905,3888702.59363316,0.0,1.0
2021-11-10,28.07,28.39,28.035,28.32,1421246,24.6719955254698,24.9532580323508,24.6412324387796,24.8917318589706,1616990.20976295,0.0,1.0
2021-11-11,27.93,28.04,27.92,27.99,619409,24.5489431787093,24.6456271654497,24.5401537253693,24.6016798987495,704718.457493679,0.0,1.0
2021-11-12,27.85,27.89,27.8,27.81,499304,24.4786275519891,24.5137853653492,24.4346802852889,24.4434697386289,568071.734024567,0.0,1.0
2021-11-15,27.71,27.905,27.7,27.88,417811,24.3555752052286,24.5269695453592,24.3467857518886,24.5049959120092,475354.932595251,0.0,1.0
2021-11-16,27.44,27.705,27.43,27.68,425202,24.1182599650477,24.3511804785586,24.1094705117077,24.3292068452085,483763.874214336,0.0,1.0
2021-11-17,27.37,27.44,27.325,27.41,468249,24.0567337916675,24.1182599650477,24.0171812516374,24.0918916050276,532739.616316453,0.0,1.0
2021-11-18,27.15,27.185,27.0,27.12,1063535,23.8633658181868,23.8941289048769,23.7315240180863,23.8369974581667,1210012.68094351,0.0,1.0
2021-11-19,26.49,26.66,26.46,26.66,1606411,23.2832618977447,23.4326826045253,23.2568935377246,23.4326826045253,1827657.46384195,0.0,1.0
2021-11-22,26.52,26.71,26.38,26.41,793762,23.3096302577648,23.4766298712254,23.1865779110044,23.2129462710244,903084.605256136,0.0,1.0
2021-11-23,26.67,26.695,26.545,26.59,807614,23.4414720578653,23.4634456912154,23.3316038911149,23.371156431145,918844.402212915,0.0,1.0
2021-11-24,26.46,26.47,26.32,26.34,944419,23.2568935377246,23.2656829910646,23.1338411909642,23.1514200976442,1074491.16965966,0.0,1.0
2021-11-26,25.52,25.78,25.4,25.73,1012309,22.4306849237616,22.6592107106024,22.3252114836812,22.6152634439023,1151731.46820109,0.0,1.0
2021-11-29,25.65,25.85,25.49,25.83,1003904,22.544947817182,22.7207368839827,22.4043165637415,22.7031579773026,1142168.87121714,0.0,1.0
2021-11-30,25.38,25.75,25.15,25.64,2192325,22.3076325770012,22.6328423505823,22.1054751501804,22.536158363842,2494267.74929784,0.0,1.0
2021-12-01,25.24,25.83,25.23,25.74,2877557,22.1845802302407,22.7031579773026,22.1757907769007,22.6240528972423,3273874.82324303,0.0,1.0
2021-12-02,25.38,25.47,25.23,25.23,1408658,22.3076325770012,22.3867376570614,22.1757907769007,22.1757907769007,1602668.49996711,0.0,1.0
2021-12-03,25.14,25.37,24.995,25.37,1494358,22.0966856968404,22.2988431236611,21.9692386234099,22.2988431236611,1700171.71966074,0.0,1.0
2021-12-06,25.71,25.755,25.41,25.48,930057,22.5976845372222,22.6372370772524,22.3340009370213,22.3955271104015,1058151.1318389,0.0,1.0
2021-12-07,25.87,25.905,25.75,25.76,623464,22.7383157906627,22.7690788773528,22.6328423505823,22.6416318039224,709331.941225974,0.0,1.0
2021-12-08,25.92,25.97,25.85,25.96,622610,22.7822630573629,22.826210324063,22.7207368839827,22.817420870723,708360.32221059,0.0,1.0
2021-12-09,25.41,25.68,25.395,25.68,619395,22.3340009370213,22.5713161772021,22.3208167570112,22.5713161772021,704702.529313097,0.0,1.0
2021-12-10,25.47,25.485,25.34,25.43,497305,22.3867376570614,22.3999218370715,22.272474763641,22.3515798437013,565797.417383175,0.0,1.0
2021-12-13,24.84,25.03,24.76,25.0,534876,22.2155736006083,22.3854994856371,22.1440258595436,22.3586690827379,598063.326154054,0.435262,1.0
2021-12-14,24.97,25.09,24.86,24.91,1203135,22.3318386798386,22.4391602914357,22.2334605358745,22.27817787404,1345266.79064373,0.0,1.0
2021-12-15,25.01,25.03,24.64,24.84,1537079,22.367612550371,22.3854994856371,22.0367042479464,22.2155736006083,1718661.10893281,0.0,1.0
2021-12-16,25.1,25.3,25.005,25.25,1361434,22.4481037590688,22.6269731117307,22.3631408165544,22.5822557735652,1522266.36898873,0.0,1.0
2021-12-17,24.77,24.94,24.73,24.89,1823523,22.1529693271767,22.3050082769393,22.1171954566443,22.2602909387738,2038944.0369327,0.0,1.0
2021-12-20,24.94,24.94,24.68,24.76,1456820,22.3050082769393,22.3050082769393,22.0724781184788,22.1440258595436,1628920.74949661,0.0,1.0
2021-12-21,25.27,25.28,25.1,25.11,1240051,22.6001427088314,22.6090861764645,22.4481037590688,22.4570472267019,1386543.84504196,0.0,1.0
2021-12-22,25.57,25.61,25.27,25.32,687634,22.8684467378243,22.9042206083567,22.6001427088314,22.6448600469969,768867.321055003,0.0,1.0
2021-12-23,25.86,25.92,25.77,25.78,558948,23.127807299184,23.1814681049826,23.0473160904862,23.0562595581193,624979.06061808,0.0,1.0
2021-12-27,26.13,26.16,25.96,26.06,2946675,23.3692809252776,23.3961113281769,23.217241975515,23.3066766518459,3294779.07327118,0.0,1.0
2021-12-28,26.24,26.35,26.21,26.24,1221980,23.4676590692417,23.5660372132057,23.4408286663424,23.4676590692417,1366338.03590688,0.0,1.0
2021-12-29,26.37,26.39,26.215,26.27,1083770,23.5839241484719,23.6018110837381,23.4453004001589,23.4944894721409,1211800.66218334,0.0,1.0
2021-12-30,26.27,26.45,26.26,26.41,711728,23.4944894721409,23.6554718895367,23.4855460045078,23.6196980190043,795807.654478744,0.0,1.0
2021-12-31,26.27,26.44,26.23,26.23,609620,23.4944894721409,23.6465284219036,23.4587156016086,23.4587156016086,681637.17364405,0.0,1.0
2022-01-03,26.55,26.595,26.405,26.49,1257403,23.7449065658676,23.7851521702165,23.6152262851877,23.691245760069,1405945.71544823,0.0,1.0
2022-01-04,26.56,26.69,26.51,26.57,890371,23.7538500335007,23.8701151127309,23.7091326953352,23.7627935011338,995554.561750968,0.0,1.0
2022-01-05,26.26,26.74,26.26,26.69,1150038,23.4855460045078,23.9148324508964,23.4855460045078,23.8701151127309,1285897.20137669,0.0,1.0
2022-01-06,26.59,26.6716,26.385,26.53,965880,23.7806804364,23.853659132286,23.5973393499215,23.7270196306014,1079983.78215825,0.0,1.0
2022-01-07,26.8,26.815,26.52,26.54,797547,23.968493256695,23.9819084581446,23.7180761629683,23.7359630982345,891764.84191511,0.0,1.0
2022-01-10,26.75,26.77,26.51,26.69,1065300,23.9237759185295,23.9416628537957,23.7091326953352,23.8701151127309,1191148.71736984,0.0,1.0
2022-01-11,27.05,27.05,26.64,26.69,1232210,24.1920799475224,24.1920799475224,23.8253977745655,23.8701151127309,1377776.55217337,0.0,1.0
2022-01-12,27.09,27.12,26.905,26.96,535785,24.2278538180547,24.254684220954,24.0623996668425,24.1115887388245,599079.71044401,0.0,1.0
2022-01-13,26.95,27.255,26.94,27.25,2887810,24.1026452711914,24.3754210340008,24.0937018035583,24.3709493001843,3228960.08402123,0.0,1.0
2022-01-14,27.21,27.24,27.02,27.05,1140925,24.3351754296519,24.3620058325512,24.1652495446231,24.1920799475224,1275707.64138289,0.0,1.0
2022-01-18,26.82,26.98,26.77,26.95,3390782,23.9863801919612,24.1294756740907,23.9416628537957,24.1026452711914,3791350.44605346,0.0,1.0
2022-01-19,26.65,26.92,26.65,26.91,1080275,23.8343412421986,24.0758148682921,23.8343412421986,24.066871400659,1207892.78199259,0.0,1.0
2022-01-20,26.52,26.95,26.5,26.86,1041754,23.7180761629683,24.1026452711914,23.7001892277021,24.0221540624936,1164821.12166986,0.0,1.0
2022-01-21,26.28,26.56,26.28,26.56,1664159,23.503432939774,23.7538500335007,23.503432939774,23.7538500335007,1860753.6453107,0.0,1.0
2022-01-24,26.24,26.24,25.47,25.86,3687668,23.4676590692417,23.4676590692417,22.7790120614933,23.127807299184,4123308.93484071,0.0,1.0
2022-01-25,26.06,26.22,25.64,25.87,2635405,23.3066766518459,23.4497721339755,22.9310510112559,23.1367507668171,2946737.33736983,0.0,1.0
2022-01-26,26.03,26.475,25.89,26.44,1987082,23.2798462489467,23.6778305586194,23.1546377020833,23.6465284219036,2221825.00291815,0.0,1.0
2022-01-27,26.13,26.46,26.035,26.36,2210320,23.3692809252776,23.6644153571697,23.2843179827632,23.5749806808388,2471435.11966293,0.0,1.0
2022-01-28,26.24,26.32,25.9,26.08,1327787,23.4676590692417,23.5392068103064,23.1635811697164,23.3245635871121,1484644.49637694,0.0,1.0
2022-01-31,26.38,26.44,25.97,26.0,2055263,23.592867616105,23.6465284219036,23.2261854431481,23.2530158460474,2298060.53347198,0.0,1.0
2022-02-01,26.78,26.81,26.53,26.65,1255749,23.9506063214288,23.9774367243281,23.7270196306014,23.8343412421986,1404096.32093163,0.0,1.0
2022-02-02,26.86,26.9,26.7,26.86,1353993,24.0221540624936,24.0579279330259,23.879058580364,24.0221540624936,1513946.32993311,0.0,1.0
2022-02-03,26.88,27.03,26.83,26.97,1838720,24.0400409977597,24.1741930122562,23.9953236595943,24.1205322064576,2055936.32742165,0.0,1.0
2022-02-04,26.92,27.04,26.6396,26.71,1814338,24.0758148682921,24.1831364798893,23.8250400358601,23.8880020479971,2028673.97125258,0.0,1.0
2022-02-07,26.57,26.77,26.535,26.63,1950616,23.7627935011338,23.9416628537957,23.731491364418,23.8164543069324,2181051.10905951,0.0,1.0
2022-02-08,26.95,26.955,26.71,26.74,1061691,24.1026452711914,24.107117005008,23.8880020479971,23.9148324508964,1187113.3698424,0.0,1.0
2022-02-09,27.38,27.405,27.3,27.31,1203811,24.4872143794145,24.5095730484972,24.4156666383497,24.4246101059828,1346022.64958764,0.0,1.0
2022-02-10,27.29,27.68,27.19,27.21,2389118,24.4067231707166,24.7555184084074,24.3172884943857,24.3351754296519,2671355.33778768,0.0,1.0
2022-02-11,26.46,27.18,26.37,27.09,3850769,23.6644153571697,24.3083450267526,23.5839241484719,24.2278538180547,4305677.79521033,0.0,1.0
2022-02-14,26.15,26.4,25.96,26.38,1689677,23.3871678605438,23.6107545513712,23.217241975515,23.592867616105,1889286.20230858,0.0,1.0
2022-02-15,26.78,26.82,26.56,26.61,1145101,23.9506063214288,23.9863801919612,23.7538500335007,23.7985673716662,1280376.97119021,0.0,1.0
2022-02-16,26.92,26.975,26.64,26.64,1276923,24.0758148682921,24.1250039402741,23.8253977745655,23.8253977745655,1427771.70152075,0.0,1.0
2022-02-17,26.42,26.72,26.39,26.71,1330631,23.6286414866374,23.8969455156302,23.6018110837381,23.8880020479971,1487824.47098709,0.0,1.0
2022-02-18,26.25,26.465,26.19,26.35,1231139,23.4766025368748,23.6688870909863,23.4229417310762,23.5660372132057,1376579.03008917,0.0,1.0
2022-02-22,25.89,26.17,25.695,25.95,1909274,23.1546377020833,23.40505479581,22.980240083238,23.2082985078819,2134825.19122087,0.0,1.0
2022-02-23,25.57,26.21,25.52,26.2,1941164,22.8684467378243,23.4408286663424,22.8237293996588,23.4318851987093,2170482.50145923,0.0,1.0
2022-02-24,25.28,25.35,24.48,24.52,3530289,22.6090861764645,22.6716904498962,21.8936087658169,21.9293826363493,3947338.04026554,0.0,1.0
2022-02-25,26.14,26.15,25.73,25.73,2484229,23.3782243929107,23.3871678605438,23.0115422199538,23.0115422199538,2777702.23129914,0.0,1.0
2022-02-28,25.58,25.98,25.405,25.49,2380715,22.8773902054574,23.2351289107812,22.7208795218782,22.7968989967595,2661959.65331188,0.0,1.0
2022-03-01,24.56,25.39,24.335,25.36,2358832,21.9651565068817,22.7074643204286,21.763928485137,22.6806339175293,2637491.51533929,0.0,1.0
2022-03-02,25.09,25.22,24.95,25.09,2148994,22.4391602914357,22.555425370666,22.3139517445724,22.4391602914357,2402864.40132873,0.0,1.0
2022-03-03,24.12,24.54,23.975,24.52,1725929,21.5716439310255,21.9472695716155,21.4419636503456,21.9293826363493,1929820.81537728,0.0,1.0
2022-03-04,23.23,23.4,22.915,23.35,1849978,20.77567531168,20.9277142614426,20.4939560812375,20.8829969232772,2068524.28598745,0.0,1.0
2022-03-07,22.46,23.23,22.29,23.18,3328210,20.0870283039317,20.77567531168,19.9349893541691,20.7309579735145,3721386.53209189,0.0,1.0
2022-03-08,23.62,24.17,23.09,23.56,3507714,21.1244705493707,21.616361269191,20.6504667648167,21.0708097435722,3922096.15319652,0.0,1.0
2022-03-09,24.69,24.93,24.31,24.4,2695291,22.0814215861119,22.2960648093062,21.7415698160543,21.8220610247521,3013697.94197737,0.0,1.0
2022-03-10,24.35,24.615,24.22,24.25,1914619,21.7773436865867,22.0143455788637,21.6610786073564,21.6879090102557,2140801.62029657,0.0,1.0
2022-03-11,24.07,24.71,24.07,24.65,1855203,21.52692659286,22.0993085213781,21.52692659286,22.0456477155795,2074366.53891926,0.0,1.0
2022-03-14,24.47,24.74,24.3801,24.58,1110147,21.8846652981838,22.1261389242774,21.8042635241623,21.9830434421479,1241293.69674456,0.0,1.0
2022-03-15,24.75,24.84,24.48,24.72,1905744,22.1350823919105,22.2155736006083,21.8936087658169,22.1082519890112,2130878.17632148,0.0,1.0
2022-03-16,25.34,25.51,24.74,25.06,2057252,22.6627469822631,22.8147859320257,22.1261389242774,22.4123298885364,2300284.50305693,0.0,1.0
2022-03-17,25.51,25.605,25.15,25.15,1106386,22.8147859320257,22.8997488745401,22.4928210972343,22.4928210972343,1237088.39276819,0.0,1.0
2022-03-18,25.48,25.52,25.02,25.06,1159781,22.7879555291264,22.8237293996588,22.376556018004,22.4123298885364,1296791.1861259,0.0,1.0
2022-03-21,25.23,25.46,25.139,25.44,1140198,22.564368838299,22.7700685938602,22.4829832828379,22.752181658594,1274894.75757783,0.0,1.0
2022-03-22,25.58,25.605,25.36,25.39,593280,22.8773902054574,22.8997488745401,22.6806339175293,22.7074643204286,663366.855384568,0.0,1.0
2022-03-23,24.91,25.09,24.885,24.98,791519,22.27817787404,22.4391602914357,22.2558192049573,22.3407821474717,885024.72695378,0.0,1.0
2022-03-24,25.01,25.07,24.83,24.88,818486,22.367612550371,22.4212733561695,22.2066301329752,22.2513474711407,915177.460889114,0.0,1.0
2022-03-25,25.08,25.125,24.9,24.97,518254,22.4302168238026,22.4704624281515,22.2692344064069,22.3318386798386,579477.693956437,0.0,1.0
2022-03-28,25.26,25.265,25.0,25.15,616972,22.5911992411983,22.5956709750149,22.3586690827379,22.4928210972343,689857.698726283,0.0,1.0
2022-03-29,26.13,26.17,25.89,26.09,831226,23.3692809252776,23.40505479581,23.1546377020833,23.3335070547452,929422.494831941,0.0,1.0
2022-03-30,26.01,26.12,25.885,26.0,791660,23.2619593136805,23.3603374576445,23.1501659682668,23.2530158460474,885182.383922848,0.0,1.0
2022-03-31,25.46,25.9,25.46,25.84,682329,22.7700685938602,23.1635811697164,22.7700685938602,23.1099203639178,762935.617360603,0.0,1.0
2022-04-01,25.81,25.84,25.58,25.79,650066,23.0830899610186,23.1099203639178,22.8773902054574,23.0652030257524,726861.242941654,0.0,1.0
2022-04-04,25.72,25.75,25.49,25.51,572178,23.0025987523207,23.02942915522,22.7968989967595,22.8147859320257,639771.980481783,0.0,1.0
2022-04-05,25.73,26.015,25.685,25.93,873151,23.0115422199538,23.266431047497,22.9712966156049,23.1904115726157,976300.285102973,0.0,1.0
2022-04-06,25.53,25.665,25.33,25.49,871622,22.8326728672919,22.9534096803387,22.65380351463,22.7968989967595,974590.657402928,0.0,1.0
2022-04-07,25.6,25.79,25.36,25.79,805290,22.8952771407236,23.0652030257524,22.6806339175293,23.0652030257524,900422.557599513,0.0,1.0
2022-04-08,25.75,25.86,25.62,25.68,670308,23.02942915522,23.127807299184,22.9131640759898,22.9668248817883,749494.522146574,0.0,1.0
2022-04-11,25.6,25.88,25.58,25.79,697540,22.8952771407236,23.1456942344502,22.8773902054574,23.0652030257524,779943.561732996,0.0,1.0
2022-04-12,25.42,25.75,25.37,25.66,598561,22.7342947233279,23.02942915522,22.6895773851624,22.9489379465221,669271.723850193,0.0,1.0
2022-04-13,25.77,25.81,25.52,25.52,428125,23.0473160904862,23.0830899610186,22.8237293996588,22.8237293996588,478701.346685407,0.0,1.0
2022-04-14,25.81,25.97,25.64,25.84,604522,23.0830899610186,23.2261854431481,22.9310510112559,23.1099203639178,675936.923797852,0.0,1.0
2022-04-18,25.75,25.915,25.675,25.82,431010,23.02942915522,23.1769963711661,22.9623531479718,23.0920334286517,481927.164811393,0.0,1.0
2022-04-19,25.95,25.96,25.69,25.69,374712,23.2082985078819,23.217241975515,22.9757683494214,22.9757683494214,418978.42690612,0.0,1.0
2022-04-20,26.1,26.255,26.0,26.22,414821,23.3424505223783,23.4810742706913,23.2530158460474,23.4497721339755,463825.684866307,0.0,1.0
2022-04-21,25.84,26.426,25.745,26.4,702859,23.1099203639178,23.6340075672172,23.0249574214034,23.6107545513712,785890.919310855,0.0,1.0
2022-04-22,25.46,25.95,25.44,25.95,535278,22.7700685938602,23.2082985078819,22.752181658594,23.2082985078819,598512.816236081,0.0,1.0
2022-04-25,25.56,25.59,25.165,25.4,1142231,22.8595032701912,22.8863336730905,22.5062362986839,22.7164077880617,1277167.92508221,0.0,1.0
2022-04-26,24.5,24.98,24.5,24.94,860399,21.9114957010831,22.3407821474717,21.9114957010831,22.3050082769393,962041.833545759,0.0,1.0
2022-04-27,24.45,24.64,24.38,24.43,741220,21.8667783629176,22.0367042479464,21.804174089486,21.8488914276514,828783.678108399,0.0,1.0
2022-04-28,24.81,24.84,24.34,24.55,617897,22.188743197709,22.2155736006083,21.7684002189536,21.9562130392486,690891.973168757,0.0,1.0
2022-04-29,24.57,25.01,24.54,24.91,866870,21.9740999745148,22.367612550371,21.9472695716155,22.27817787404,969277.282104943,0.0,1.0
2022-05-02,24.47,24.6,24.19,24.54,743161,21.8846652981838,22.0009303774141,21.6342482044572,21.9472695716155,830953.977235794,0.0,1.0
2022-05-03,24.88,24.96,24.75,24.89,733665,22.2513474711407,22.3228952122055,22.1350823919105,22.2602909387738,820336.171716087,0.0,1.0
2022-05-04,25.31,25.36,24.6,24.84,981581,22.6359165793638,22.6806339175293,22.0009303774141,22.2155736006083,1097539.61245153,0.0,1.0
2022-05-05,24.44,24.82,24.23,24.81,693636,21.8578348952845,22.1976866653421,21.6700220749895,22.188743197709,775578.364518493,0.0,1.0
2022-05-06,24.31,24.43,24.12,24.43,2402593,21.7415698160543,21.8488914276514,21.5716439310255,21.8488914276514,2686422.20061181,0.0,1.0
2022-05-09,23.71,24.04,23.655,23.91,717457,21.2049617580686,21.5000961899607,21.1557726860866,21.3838311107305,802213.447214884,0.0,1.0
2022-05-10,23.85,24.12,23.68,24.1,985982,21.3301703049319,21.5716439310255,21.1781313551693,21.5537569957593,1102460.52252864,0.0,1.0
2022-05-11,23.88,24.45,23.865,24.05,802200,21.3570007078312,21.8667783629176,21.3435855063816,21.5090396575938,896967.521894386,0.0,1.0
2022-05-12,23.54,23.84,23.34,23.65,1167335,21.052922808306,21.3212268372988,20.8740534556441,21.15130095227,1305237.57438367,0.0,1.0
2022-05-13,24.1,24.14,23.79,23.81,442724,21.5537569957593,21.5895308662917,21.2765094991333,21.2943964343995,495024.992723972,0.0,1.0
2022-05-16,24.24,24.365,24.0,24.13,481298,21.6789655426226,21.7907588880363,21.4643223194283,21.5805873986586,538155.914176919,0.0,1.0
2022-05-17,24.84,24.84,24.585,24.69,1969207,22.2155736006083,22.2155736006083,21.9875151759644,22.0814215861119,2201838.34815143,0.0,1.0
2022-05-18,24.45,24.85,24.415,24.78,720430,21.8667783629176,22.2245170682414,21.8354762262018,22.1619127948098,805537.661179722,0.0,1.0
2022-05-19,24.72,24.885,24.54,24.56,1434028,22.1082519890112,22.2558192049573,21.9472695716155,21.9651565068817,1603436.22723406,0.0,1.0
2022-05-20,24.96,25.0518,24.64,25.01,699249,22.3228952122055,22.4049962450773,22.0367042479464,22.367612550371,781854.453648874,0.0,1.0
2022-05-23,25.57,25.59,25.27,25.29,1393287,22.8684467378243,22.8863336730905,22.6001427088314,22.6180296440976,1557882.30824939,0.0,1.0
2022-05-24,25.91,25.995,25.62,25.68,905795,23.1725246373495,23.2485441122308,22.9131640759898,22.9668248817883,1012800.66877877,0.0,1.0
2022-05-25,26.1,26.255,25.84,25.84,808914,23.3424505223783,23.4810742706913,23.1099203639178,23.1099203639178,904474.677144947,0.0,1.0
2022-05-26,26.4,26.475,26.26,26.27,550167,23.6107545513712,23.6778305586194,23.4855460045078,23.4944894721409,615160.72128904,0.0,1.0
2022-05-27,26.53,26.545,26.35,26.43,304139,23.7270196306014,23.7404348320511,23.5660372132057,23.6375849542705,340068.318550781,0.0,1.0
2022-05-31,26.25,26.398,26.18,26.3,724792,23.4766025368748,23.6089658578446,23.4139982634431,23.5213198750402,810414.964010065,0.0,1.0
2022-06-01,25.81,26.17,25.71,26.16,1373471,23.0830899610186,23.40505479581,22.9936552846876,23.3961113281769,1535725.35435528,0.0,1.0
2022-06-02,26.18,26.18,25.77,25.88,806776,23.4139982634431,23.4139982634431,23.0473160904862,23.1456942344502,902084.105514665,0.0,1.0
2022-06-03,25.93,25.99,25.83,25.86,626901,23.1904115726157,23.2440723784143,23.1009768962848,23.127807299184,700959.65649852,0.0,1.0
2022-06-06,26.12,26.29,26.055,26.22,381313,23.3603374576445,23.5123764074071,23.3022049180294,23.4497721339755,426359.232954518,0.0,1.0
2022-06-07,26.31,26.335,26.0201,26.06,460975,23.5302633426733,23.5526220117561,23.2709922159899,23.3066766518459,515432.066074875,0.0,1.0
2022-06-08,25.99,26.21,25.97,26.1232,420832,23.2440723784143,23.4408286663424,23.2261854431481,23.3631993672871,470546.791540586,0.0,1.0
2022-06-09,24.89,25.4,24.87,25.33,588392,22.5932428235525,23.0561819091295,22.5750883496083,22.9926412503248,648206.058527071,0.372285,1.0
2022-06-10,23.95,24.09,23.81,24.09,1721569,21.7399825481753,21.8670638657846,21.6129012305659,21.8670638657846,1896578.22671347,0.0,1.0
2022-06-13,23.19,23.45,23.12,23.34,1084244,21.0501125382958,21.2861206995704,20.9865718794911,21.1862710928773,1194464.79510535,0.0,1.0
2022-06-14,22.81,23.24,22.62,23.15,1044278,20.7051775333561,21.0954987231563,20.5327100308862,21.0138035904074,1150435.97871237,0.0,1.0
2022-06-15,23.32,23.485,22.9,23.28,932264,21.1681166189331,21.3178910289727,20.7868726661049,21.1318076710447,1027034.99188752,0.0,1.0
2022-06-16,23.22,23.38,22.98,23.032,1185733,21.0773442492121,21.2225800407657,20.8594905618817,20.9066921941366,1306270.84391949,0.0,1.0
2022-06-17,23.25,23.47,23.1,23.36,881203,21.1045759601284,21.3042751735145,20.9684174055469,21.2044255668215,970783.29309751,0.0,1.0
2022-06-21,23.45,23.63,23.45,23.59,550023,21.2861206995704,21.4495109650681,21.2861206995704,21.4132020171797,605936.588072636,0.0,1.0
2022-06-22,23.28,23.56,23.14,23.18,1120712,21.1318076710447,21.3859703062634,21.0047263534353,21.0410353013237,1234640.01594853,0.0,1.0
2022-06-23,23.34,23.36,23.02,23.23,731491,21.1862710928773,21.2044255668215,20.8957995097701,21.0864214861842,805852.047543177,0.0,1.0
2022-06-24,23.86,23.87,23.46,23.46,718368,21.6582874154264,21.6673646523985,21.2951979365424,21.2951979365424,791395.005118993,0.0,1.0
2022-06-27,23.71,23.895,23.58,23.65,623705,21.5221288608449,21.6900577448287,21.4041247802076,21.4676654390123,687108.865745331,0.0,1.0
2022-06-28,23.62,24.04,23.61,23.93,711323,21.440433728096,21.8216776809241,21.4313564911239,21.7218280742311,783633.832835342,0.0,1.0
2022-06-29,23.36,23.57,23.33,23.57,689303,21.2044255668215,21.3950475432355,21.1771938559052,21.3950475432355,759375.349700344,0.0,1.0
2022-06-30,23.32,23.37,22.77,22.85,881236,21.1681166189331,21.2135028037936,20.6688685854677,20.7414864812445,970819.647772508,0.0,1.0
2022-07-01,23.64,23.65,23.08,23.17,718455,21.4585882020402,21.4676654390123,20.9502629316027,21.0319580643516,791490.849262171,0.0,1.0
2022-07-05,22.8,22.8,22.41,22.67,1150417,20.696100296384,20.696100296384,20.3420880544721,20.5780962157467,1267364.73173078,0.0,1.0
2022-07-06,22.37,22.4099,22.155,22.35,679456,20.3057791065837,20.3419972821024,20.1106185116836,20.2876246326395,748527.335012323,0.0,1.0
2022-07-07,22.65,22.675,22.53,22.53,721261,20.5599417418025,20.5826348342327,20.4510148981373,20.4510148981373,794582.098293814,0.0,1.0
2022-07-08,22.59,22.69,22.45,22.58,1485158,20.5054783199699,20.5962506896909,20.3783970023605,20.4964010829978,1636134.43668498,0.0,1.0
2022-07-11,22.3,22.45,22.255,22.33,591639,20.2422384477791,20.3783970023605,20.2013908814046,20.2694701586953,651783.138215504,0.0,1.0
2022-07-12,21.86,22.1,21.81,21.85,1431034,19.8428400210067,20.0606937083371,19.7974538361462,19.8337627840346,1576508.36306107,0.0,1.0
2022-07-13,21.9,22.03,21.6464,21.66,842088,19.8791489688951,19.9971530495324,19.6489502392827,19.6612952815648,927691.986656761,0.0,1.0
2022-07-14,21.45,21.465,21.12,21.25,1709862,19.4706733051507,19.4842891606088,19.1711244850715,19.2891285657087,1883681.13034374,0.0,1.0
2022-07-15,21.84,21.925,21.57,21.7,659161,19.8246855470625,19.9018420613254,19.5796001488159,19.6976042294532,726169.209888584,0.0,1.0
2022-07-18,21.82,22.14,21.79,21.94,1707577,19.8065310731183,20.0970026562255,19.779299362202,19.9154579167835,1881163.84451434,0.0,1.0
2022-07-19,22.68,22.78,22.55,22.55,701232,20.5871734527188,20.6779458224398,20.4691693720815,20.4691693720815,772517.013883695,0.0,1.0
2022-07-20,22.11,22.38,21.94,22.37,625597,20.0697709453092,20.3148563435558,19.9154579167835,20.3057791065837,689193.200445213,0.0,1.0
2022-07-21,22.26,22.32,22.03,22.06,673933,20.2059294998907,20.2603929217232,19.9971530495324,20.0243847604487,742442.884405845,0.0,1.0
2022-07-22,22.26,22.48,22.185,22.3,729578,20.2059294998907,20.4056287132768,20.1378502225999,20.2422384477791,803744.578050114,0.0,1.0
2022-07-25,22.55,22.59,22.38,22.53,700927,20.4691693720815,20.5054783199699,20.3148563435558,20.4510148981373,772181.008554169,0.0,1.0
2022-07-26,22.25,22.39,22.205,22.27,378152,20.1968522629186,20.3239335805279,20.1560046965441,20.2150067368628,416593.72908559,0.0,1.0
2022-07-27,22.81,22.87,22.405,22.5,445601,20.7051775333561,20.7596409551887,20.3375494359861,20.423783187221,490899.379810944,0.0,1.0
2022-07-28,22.6,22.63,22.2,22.4,618581,20.514555556942,20.5417872678583,20.1514660780581,20.3330108175,681463.976209286,0.0,1.0
2022-07-29,22.94,22.955,22.61,22.66,463384,20.8231816139933,20.8367974694515,20.5236327939141,20.5690189787746,510490.143007568,0.0,1.0
2022-08-01,22.65,22.81,22.55,22.76,440896,20.5599417418025,20.7051775333561,20.4691693720815,20.6597913484956,485716.084481691,0.0,1.0
2022-08-02,22.47,22.69,22.47,22.69,420378,20.3965514763047,20.5962506896909,20.3965514763047,20.5962506896909,463112.289887513,0.0,1.0
2022-08-03,22.68,22.72,22.52,22.66,381395,20.5871734527188,20.6234824006072,20.4419376611652,20.5690189787746,420166.402146753,0.0,1.0
2022-08-04,22.84,22.88,22.7,22.71,589786,20.7324092442724,20.7687181921608,20.605327926663,20.6144051636351,649741.768131529,0.0,1.0
2022-08-05,22.91,22.94,22.7,22.72,1668644,20.795949903077,20.8231816139933,20.605327926663,20.6234824006072,1838273.03961449,0.0,1.0
2022-08-08,23.04,23.1899,23.01,23.06,275874,20.9139539837143,21.0500217659261,20.886722272798,20.9321084576585,303918.473041947,0.0,1.0
2022-08-09,23.3,23.45,23.28,23.3,325004,21.1499621449889,21.2861206995704,21.1318076710447,21.1499621449889,358042.872516166,0.0,1.0
2022-08-10,23.63,23.725,23.565,23.64,388800,21.4495109650681,21.5357447163031,21.3905089247495,21.4585882020402,428324.17088493,0.0,1.0
2022-08-11,23.67,23.9,23.62,23.88,346201,21.4858199129565,21.6945963633148,21.440433728096,21.6764418893706,381394.69208985,0.0,1.0
2022-08-12,23.84,23.85,23.62,23.7,204089,21.6401329414822,21.6492101784543,21.440433728096,21.5130516238728,224836.038353226,0.0,1.0
2022-08-15,23.67,23.68,23.51,23.6,805251,21.4858199129565,21.4948971499286,21.3405841214029,21.4222792541518,887110.254447686,0.0,1.0
2022-08-16,23.82,23.885,23.69,23.69,275538,21.621978467538,21.6809805078566,21.5039743869007,21.5039743869007,303548.316351058,0.0,1.0
2022-08-17,23.65,23.77,23.55,23.55,334682,21.4676654390123,21.5765922826775,21.3768930692913,21.3768930692913,368704.707201929,0.0,1.0
2022-08-18,23.43,23.63,23.36,23.63,334066,21.2679662256262,21.4495109650681,21.2044255668215,21.4495109650681,368026.086601966,0.0,1.0
2022-08-19,23.05,23.16,22.98,23.16,351979,20.9230312206864,21.0228808273795,20.8594905618817,21.0228808273795,387760.065184945,0.0,1.0
2022-08-22,22.65,22.75,22.61,22.75,365537,20.5599417418025,20.6507141115235,20.5236327939141,20.6507141115235,402696.328325011,0.0,1.0
2022-08-23,22.61,22.77,22.555,22.62,458142,20.5236327939141,20.6688685854677,20.4737079905676,20.5327100308862,504715.257966984,0.0,1.0
2022-08-24,22.53,22.6199,22.39,22.42,257537,20.4510148981373,20.5326192585165,20.3239335805279,20.3511652914442,283717.391968087,0.0,1.0
2022-08-25,22.66,22.67,22.43,22.47,101096,20.5690189787746,20.5780962157467,20.3602425284163,20.3965514763047,111373.097684626,0.0,1.0
2022-08-26,22.06,22.69,22.055,22.64,373722,20.0243847604487,20.5962506896909,20.0198461419626,20.5508645048304,411713.389381321,0.0,1.0
2022-08-29,22.14,22.245,22.0,22.09,195797,20.0970026562255,20.1923136444325,19.9699213386161,20.051616471365,215701.100017378,0.0,1.0
2022-08-30,22.03,22.28,21.99,22.27,419555,19.9971530495324,20.2240839738349,19.960844101644,20.2150067368628,462205.6263262,0.0,1.0
2022-08-31,21.77,22.025,21.755,21.88,344078,19.7611448882578,19.9926144310464,19.7475290327997,19.8609944949509,379055.874664982,0.0,1.0
2022-09-01,21.67,21.7,21.44,21.66,304973,19.6703725185369,19.6976042294532,19.4615960681786,19.6612952815648,335975.584792411,0.0,1.0
2022-09-02,21.4,22.06,21.33,21.83,588566,19.4252871202902,20.0243847604487,19.3617464614855,19.8156083100904,648397.746813424,0.0,1.0
2022-09-06,21.39,21.64,21.34,21.55,567813,19.4162098833181,19.6431408076206,19.3708236984576,19.5614456748717,625535.062866987,0.0,1.0
2022-09-07,21.92,21.93,21.42,21.43,319130,19.8973034428393,19.9063806798114,19.4434415942344,19.4525188312065,351571.740366532,0.0,1.0
2022-09-08,21.93,21.95,21.49,21.52,363391,19.9063806798114,19.9245351537556,19.5069822530391,19.5342139639554,400332.172793327,0.0,1.0
2022-09-09,22.5,22.52,22.36,22.43,205390,20.423783187221,20.4419376611652,20.2967018696116,20.3602425284163,226269.2938736,0.0,1.0
2022-09-12,22.97,23.065,22.87,22.87,371013,20.8504133249096,20.9366470761446,20.7596409551887,20.7596409551887,408729.001061035,0.0,1.0
2022-09-13,22.15,22.67,22.14,22.48,276199,20.1060798931976,20.5780962157467,20.0970026562255,20.4056287132768,304276.511507836,0.0,1.0
2022-09-14,22.31,22.4,22.175,22.26,193833,20.2513156847512,20.3330108175,20.1287729856278,20.2059294998907,213537.44602659,0.0,1.0
2022-09-15,22.38,22.55,22.27,22.28,338210,20.3148563435558,20.4691693720815,20.2150067368628,20.2240839738349,372591.352456256,0.0,1.0
2022-09-16,22.24,22.29,22.08,22.12,256596,20.1877750259465,20.233161210807,20.0425392343929,20.0788481822813,282680.732902235,0.0,1.0
2022-09-19,22.36,22.36,21.99,22.03,323535,20.2967018696116,20.2967018696116,19.960844101644,19.9971530495324,356424.538650349,0.0,1.0
2022-09-20,21.84,21.98,21.67,21.94,344727,19.8246855470625,19.9517668646719,19.6703725185369,19.9154579167835,379770.849939941,0.0,1.0
2022-09-21,21.37,21.82,21.35,21.7514,689330,19.3980554093739,19.8065310731183,19.3799009354297,19.7442612274897,759405.094434436,0.0,1.0
2022-09-22,21.41,21.625,21.3,21.6,682332,19.4343643572623,19.6295249521624,19.3345147505692,19.6068318597322,751695.700021234,0.0,1.0
2022-09-23,20.58,20.81,20.41,20.81,697507,18.6809536885782,18.8897301389364,18.5266406600525,18.8897301389364,768413.342236198,0.0,1.0
2022-09-26,20.15,20.465,20.05,20.27,515805,18.2906324987779,18.576565463399,18.199860129057,18.3995593424431,568240.095070219,0.0,1.0
2022-09-27,19.82,20.17,19.69,20.06,656015,17.9910836786987,18.3087869727221,17.8730795980614,18.208937366029,722703.397538778,0.0,1.0
2022-09-28,20.28,20.32,19.73,19.8,523805,18.4086365794152,18.4449455273036,17.9093885459498,17.9729292047545,577053.349615176,0.0,1.0
2022-09-29,19.99,20.0,19.64,19.85,1052470,18.1453967072244,18.1544739441965,17.8276934132009,18.018315389615,1159460.75136641,0.0,1.0
2022-09-30,19.82,20.11,19.81,19.91,998573,17.9910836786987,18.2543235508895,17.9820064417266,18.0727788114476,1100084.75384022,0.0,1.0
2022-10-03,20.42,20.51,20.09,20.14,1229085,18.5357178970246,18.6174130297735,18.2361690769453,18.2815552618058,1354029.87029862,0.0,1.0
2022-10-04,21.35,21.365,21.08,21.08,568056,19.3799009354297,19.3935167908879,19.1348155371831,19.1348155371831,625802.76547379,0.0,1.0
2022-10-05,20.93,21.03,20.65,20.8,412168,18.9986569826016,19.0894293523226,18.7444943473828,18.8806529019643,454067.68741075,0.0,1.0
2022-10-06,20.4,20.64,20.38,20.56,422962,18.5175634230804,18.7354171104107,18.4994089491362,18.662799214634,465958.971105533,0.0,1.0
2022-10-07,20.12,20.32,20.04,20.3,481977,18.2634007878616,18.4449455273036,18.1907828920849,18.4267910533594,530973.248226867,0.0,1.0
2022-10-10,19.95,20.11,19.85,19.97,607472,18.109087759336,18.2543235508895,18.018315389615,18.1272422332802,669225.670616794,0.0,1.0
2022-10-11,19.66,19.98,19.59,19.79,782703,17.8458478871451,18.1363194702523,17.7823072283404,17.9638519677824,862270.096512724,0.0,1.0
2022-10-12,19.44,19.585,19.43,19.49,488769,17.646148673759,17.7777686098544,17.6370714367869,17.6915348586194,538455.701335534,0.0,1.0
2022-10-13,20.08,20.14,19.27,19.31,894489,18.2270918399732,18.2815552618058,17.4918356452333,17.5281445931217,985419.905583052,0.0,1.0
2022-10-14,19.83,20.29,19.815,20.19,639026,18.0001609156708,18.4177138163873,17.9865450602126,18.3269414466663,703987.349855742,0.0,1.0
2022-10-17,20.56,20.65,20.45,20.49,637511,18.662799214634,18.7444943473828,18.5629496079409,18.5992585558293,702318.33977629,0.0,1.0
2022-10-18,20.87,21.04,20.71,20.98,645315,18.944193560769,19.0985065892947,18.7989577692154,19.0440431674621,710915.669584898,0.0,1.0
2022-10-19,20.54,20.65,20.44,20.56,448416,18.6446447406898,18.7444943473828,18.5538723709688,18.662799214634,494000.543753951,0.0,1.0
2022-10-20,20.62,20.89,20.56,20.7,276461,18.7172626364666,18.9623480347132,18.662799214634,18.7898805322433,304565.145594182,0.0,1.0
2022-10-21,20.87,20.88,20.29,20.34,284192,18.944193560769,18.9532707977411,18.4177138163873,18.4631000012478,313082.054455067,0.0,1.0
2022-10-24,21.12,21.29,21.02,21.11,255865,19.1711244850715,19.3254375135971,19.0803521153505,19.1620472480994,281875.42176819,0.0,1.0
2022-10-25,21.64,21.645,21.32,21.32,259133,19.6431408076206,19.6476794261066,19.3526692245134,19.3526692245134,285475.636249805,0.0,1.0
2022-10-26,21.95,22.07,21.64,21.64,734868,19.9245351537556,20.0334619974208,19.6431408076206,19.6431408076206,809572.342617969,0.0,1.0
2022-10-27,21.84,22.13,21.81,21.94,488497,19.8246855470625,20.0879254192534,19.7974538361462,19.9154579167835,538156.050681007,0.0,1.0
2022-10-28,22.13,22.14,21.745,21.9,395130,20.0879254192534,20.0970026562255,19.7384517958276,19.8791489688951,435297.658543626,0.0,1.0
2022-10-31,21.92,21.97,21.78,21.8,226761,19.8973034428393,19.9426896276998,19.7702221252299,19.7883765991741,249812.801733636,0.0,1.0
2022-11-01,22.03,22.3,21.85,22.29,225758,19.9971530495324,20.2422384477791,19.8337627840346,20.233161210807,248707.839945061,0.0,1.0
2022-11-02,21.64,22.21,21.61,21.99,308446,19.6431408076206,20.1605433150302,19.6159090967043,19.960844101644,339801.63892174,0.0,1.0
2022-11-03,21.32,21.4,21.23,21.26,143942,19.3526692245134,19.4252871202902,19.2709740917645,19.2982058026808,158574.685713782,0.0,1.0
2022-11-04,22.13,22.14,21.74,21.87,222737,20.0879254192534,20.0970026562255,19.7339131773416,19.8519172579788,245379.734697522,0.0,1.0
2022-11-07,22.17,22.22,22.05,22.09,134280,20.1242343671418,20.1696205520023,20.0153075234766,20.051616471365,147930.47753711,0.0,1.0
2022-11-08,22.33,22.42,22.15,22.21,183412,20.2694701586953,20.3511652914442,20.1060798931976,20.1605433150302,202057.080324966,0.0,1.0
2022-11-09,22.2,22.52,22.195,22.35,171998,20.1514660780581,20.4419376611652,20.146927459572,20.2876246326395,189482.769402947,0.0,1.0
2022-11-10,23.03,23.03,22.68,22.75,186018,20.9048767467422,20.9048767467422,20.5871734527188,20.6507141115235,204927.997992986,0.0,1.0
2022-11-11,23.34,23.35,22.95,23.09,482501,21.1862710928773,21.1953483298494,20.8322588509654,20.9593401685748,531550.51639956,0.0,1.0
2022-11-14,23.23,23.49,23.22,23.37,378306,21.0864214861842,21.3224296474587,21.0773442492121,21.2135028037936,416763.384235581,0.0,1.0
2022-11-15,23.39,23.62,23.08,23.58,519936,21.2316572777378,21.440433728096,20.9502629316027,21.4041247802076,572791.03938587,0.0,1.0
2022-11-16,23.44,23.56,23.37,23.44,2368448,21.2770434625983,21.3859703062634,21.2135028037936,21.2770434625983,2609216.8875619,0.0,1.0
2022-11-17,23.29,23.31,23.0,23.05,667386,21.1408849080168,21.159039381961,20.8776450358259,20.9230312206864,735230.337217616,0.0,1.0
2022-11-18,23.41,23.47,23.32,23.39,216997,21.249811751682,21.3042751735145,21.1681166189331,21.2316572777378,239056.224561514,0.0,1.0
2022-11-21,23.45,23.48,23.33,23.33,512570,21.2861206995704,21.3133524104866,21.1771938559052,21.1771938559052,564676.2352636,0.0,1.0
2022-11-22,23.98,23.9974,23.75,23.75,817663,21.7672142590916,21.783008651423,21.5584378087333,21.5584378087333,900784.018874185,0.0,1.0
2022-11-23,24.17,24.21,23.96,23.9721,347543,21.9396817615614,21.9759907094498,21.7490597851474,21.7600432418836,382873.115539766,0.0,1.0
2022-11-25,24.46,24.48,24.26,24.26,81782,22.2029216337523,22.2210761076965,22.0213768943103,22.0213768943103,90095.6978994631,0.0,1.0
2022-11-28,23.98,24.37,23.92,24.29,119146,21.7672142590916,22.1212265010034,21.712750837259,22.0486086052266,131258.003251686,0.0,1.0
2022-11-29,24.06,24.1799,23.92,23.92,93431,21.8398321548683,21.9486682261638,21.712750837259,21.712750837259,102928.898173739,0.0,1.0
2022-11-30,24.51,24.53,23.99,24.17,364238,22.2483078186128,22.266462292557,21.7762914960637,21.9396817615614,401265.276118273,0.0,1.0
2022-12-01,24.75,24.87,24.57,24.81,294235,22.4661615059431,22.5750883496083,22.3027712404454,22.5206249277757,324145.993879443,0.0,1.0
2022-12-02,24.62,24.695,24.44,24.49,303722,22.3481574253058,22.4162367025966,22.1847671598081,22.2301533446686,334597.412112944,0.0,1.0
2022-12-05,24.46,24.77,24.39,24.7,244356,22.2029216337523,22.4843159798873,22.1393809749476,22.4207753210826,269196.453448451,0.0,1.0
2022-12-06,24.36,24.57,24.26,24.54,383631,22.1121492640313,22.3027712404454,22.0213768943103,22.2755395295291,422629.706792068,0.0,1.0
2022-12-07,24.42,24.51,24.31,24.44,268288,22.1666126858639,22.2483078186128,22.0667630791708,22.1847671598081,295561.304419691,0.0,1.0
2022-12-08,24.32,24.34,24.17,24.28,217192,22.0758403161429,22.0939947900871,21.9396817615614,22.0395313682545,239271.047641048,0.0,1.0
2022-12-09,24.34,24.485,24.29,24.29,138552,22.0939947900871,22.2256147261825,22.0486086052266,22.0486086052266,152636.755464117,0.0,1.0
2022-12-12,24.42,24.435,24.28,24.39,477899,22.1666126858639,22.180228541322,22.0395313682545,22.1393809749476,526480.691722574,0.0,1.0
2022-12-13,24.32,24.685,24.21,24.63,255113,22.4123761537123,22.7487461083219,22.3110043865697,22.6980602247506,276826.879820698,0.370747,1.0
2022-12-14,24.44,24.61,24.27,24.42,266043,22.5229635360497,22.6796289943611,22.3662980777384,22.5045323056602,288687.184064074,0.0,1.0
2022-12-15,24.04,24.27,23.93,24.24,205583,22.1543389282584,22.3662980777384,22.0529671611158,22.3386512321541,223081.146135942,0.0,1.0
2022-12-16,23.75,23.85,23.615,23.74,273573,21.8870860876097,21.9792422395575,21.7626752824801,21.8778704724149,296858.0981494,0.0,1.0
2022-12-19,23.7,23.85,23.63,23.81,166885,21.8410080116358,21.9792422395575,21.7764987052723,21.9423797787784,181089.375448829,0.0,1.0
2022-12-20,23.97,24.14,23.93,23.94,189740,22.0898296218949,22.2464950802063,22.0529671611158,22.0621827763106,205889.673114186,0.0,1.0
2022-12-21,24.27,24.35,24.2,24.2,271901,22.3662980777384,22.4400229992967,22.301788771375,22.301788771375,295043.786283442,0.0,1.0
2022-12-22,24.14,24.22,23.95,24.2,420941,22.2464950802063,22.3202200017645,22.0713983915054,22.301788771375,456769.288976274,0.0,1.0
2022-12-23,24.18,24.21,24.02,24.0701,453111,22.2833575409854,22.3110043865697,22.1359076978689,22.1820779299947,491677.430559933,0.0,1.0
2022-12-27,24.15,24.25,24.125,24.16,166366,22.255710695401,22.3478668473489,22.2326716574141,22.2649263105958,180526.200892351,0.0,1.0
2022-12-28,24.01,24.3128,24.0,24.26,190898,22.1266920826741,22.4057409107721,22.1174764674793,22.3570824625437,207146.235997427,0.0,1.0
2022-12-29,24.34,24.465,24.29,24.3,304736,22.4308073841019,22.5460025740367,22.384729308128,22.3939449233228,330673.529177424,0.0,1.0
2022-12-30,24.18,24.37,24.16,24.25,233003,22.2833575409854,22.4584542296863,22.2649263105958,22.3478668473489,252834.992645855,0.0,1.0
2023-01-03,24.34,24.54,24.24,24.41,674825,22.4308073841019,22.6151196879976,22.3386512321541,22.4953166904654,732262.562766313,0.0,1.0
2023-01-04,24.97,25.01,24.78,24.85,330230,23.0113911413732,23.0482536021524,22.8362944526724,22.9008037590358,358337.444674278,0.0,1.0
2023-01-05,24.9,24.95,24.81,24.87,235270,22.9468818350098,22.9929599109837,22.8639412982567,22.9192349894254,255294.947789472,0.0,1.0
2023-01-06,25.48,25.53,24.97,25.05,346340,23.4813875163072,23.5274655922811,23.0113911413732,23.0851160629315,375818.643334916,0.0,1.0
2023-01-09,25.52,25.7677,25.52,25.61,405232,23.5182499770863,23.7465207654611,23.5182499770863,23.6011905138394,439723.221331336,0.0,1.0
2023-01-10,25.84,25.84,25.65,25.72,349922,23.8131496633194,23.8131496633194,23.6380529746185,23.702562280982,379705.524377896,0.0,1.0
2023-01-11,25.89,25.96,25.76,25.88,393991,23.8592277392933,23.9237370456568,23.7394247417611,23.8500121240985,427525.446399974,0.0,1.0
2023-01-12,26.35,26.41,25.98,26.18,364304,24.2831460382533,24.338439729422,23.9421682760463,24.126480579942,395311.644746444,0.0,1.0
2023-01-13,26.55,26.56,26.25,26.26,350298,24.467458342149,24.4766739573437,24.1909898863055,24.2002055015003,380113.527524786,0.0,1.0
2023-01-17,26.38,26.55,26.31,26.51,334949,24.3107928838377,24.467458342149,24.2462835774742,24.4305958813698,363458.101190699,0.0,1.0
2023-01-18,26.36,26.77,26.325,26.77,533659,24.2923616534481,24.6702018764342,24.2601070002663,24.6702018764342,579081.25363362,0.0,1.0
2023-01-19,26.26,26.32,25.99,26.01,592490,24.2002055015003,24.255499192669,23.9513838912411,23.9698151216307,642919.639630144,0.0,1.0
2023-01-20,26.64,26.65,26.37,26.45,276345,24.550398878902,24.5596144940968,24.3015772686429,24.3753021902011,299866.036242962,0.0,1.0
2023-01-23,26.71,26.72,26.505,26.6,370431,24.6149081852655,24.6241238004603,24.4259880737724,24.5135364181229,401960.142834198,0.0,1.0
2023-01-24,26.72,26.74,26.53,26.6,218381,24.6241238004603,24.6425550308498,24.4490271117594,24.5135364181229,236968.444736739,0.0,1.0
2023-01-25,26.82,26.82,26.57,26.61,334338,24.7162799524081,24.7162799524081,24.4858895725385,24.5227520333177,362795.096077003,0.0,1.0
2023-01-26,26.98,26.99,26.7,26.9,293715,24.8637297955246,24.8729454107194,24.6056925700707,24.7900048739664,318714.479491584,0.0,1.0
2023-01-27,26.78,26.85,26.69,26.75,3177713,24.679417491629,24.7439267979925,24.5964769548759,24.6517706460446,3448183.25508958,0.0,1.0
2023-01-30,26.69,26.91,26.665,26.83,145111,24.5964769548759,24.7992204891612,24.573437916889,24.7254955676029,157462.086830782,0.0,1.0
2023-01-31,26.91,26.91,26.62,26.7,381722,24.7992204891612,24.7992204891612,24.5319676485124,24.6056925700707,414212.173503178,0.0,1.0
2023-02-01,27.36,27.5,26.93,27.07,890635,25.2139231729264,25.3429417856534,24.8176517195507,24.9466703322777,966441.177474715,0.0,1.0
2023-02-02,27.66,27.72,27.415,27.7,557881,25.4903916287699,25.5456853199386,25.2646090564977,25.527254089549,605364.903165462,0.0,1.0
2023-02-03,27.26,27.55,27.19,27.42,282207,25.1217670209786,25.3890198616273,25.0572577146151,25.2692168640951,306226.978921339,0.0,1.0
2023-02-06,27.0,27.11,26.895,27.09,177629,24.8821610259142,24.9835327930568,24.785397066369,24.9651015626673,192747.848348264,0.0,1.0
2023-02-07,27.22,27.23,26.825,26.93,236157,25.0849045601994,25.0941201753942,24.7208877600055,24.8176517195507,256257.444574822,0.0,1.0
2023-02-08,27.19,27.27,27.12,27.27,153568,25.0572577146151,25.1309826361733,24.9927484082516,25.1309826361733,166638.902291553,0.0,1.0
2023-02-09,27.15,27.44,27.06,27.388,97782,25.0203952538359,25.2876480944847,24.9374547170829,25.2397268954718,106104.690715987,0.0,1.0
2023-02-10,26.82,26.885,26.705,26.83,231421,24.7162799524081,24.7761814511742,24.6103003776681,24.7254955676029,251118.34110761,0.0,1.0
2023-02-13,27.19,27.23,26.99,26.99,249895,25.0572577146151,25.0941201753942,24.8729454107194,24.8729454107194,271164.751042845,0.0,1.0
2023-02-14,27.49,27.55,27.23,27.2799,266171,25.3337261704586,25.3890198616273,25.0941201753942,25.1401060952162,288826.078752376,0.0,1.0
2023-02-15,27.44,27.44,27.16,27.16,205796,25.2876480944847,25.2876480944847,25.0296108690307,25.0296108690307,223312.275578196,0.0,1.0
2023-02-16,27.36,27.4827,27.24,27.25,244236,25.2139231729264,25.3269987713664,25.103335790589,25.1125514057838,265024.086659198,0.0,1.0
2023-02-17,27.51,27.54,27.22,27.23,159665,25.3521574008481,25.3798042464325,25.0849045601994,25.0941201753942,173254.846936737,0.0,1.0
2023-02-21,27.06,27.31,27.012,27.15,278555,24.9374547170829,25.1678450969525,24.8932197641479,25.0203952538359,302264.139845694,0.0,1.0
2023-02-22,26.79,26.94,26.74,26.9,243801,24.6886331068238,24.8268673347455,24.6425550308498,24.7900048739664,264552.061741918,0.0,1.0
2023-02-23,27.08,27.09,26.8327,27.02,387919,24.9558859474725,24.9651015626673,24.7279837837055,24.9005922563038,420936.629623599,0.0,1.0
2023-02-24,26.88,26.895,26.74,26.77,329848,24.7715736435768,24.785397066369,24.6425550308498,24.6702018764342,357922.930838873,0.0,1.0
2023-02-27,27.24,27.3,27.13,27.2,153544,25.103335790589,25.1586294817577,25.0019640234464,25.0664733298099,166612.859537496,0.0,1.0
2023-02-28,27.41,27.605,27.38,27.6,330309,25.2600012489003,25.4397057451986,25.232354403316,25.4350979376012,358423.168739715,0.0,1.0
2023-03-01,27.48,27.53,27.35,27.48,231418,25.3245105552638,25.3705886312377,25.2047075577316,25.3245105552638,251115.085763353,0.0,1.0
2023-03-02,27.31,27.365,27.14,27.16,169847,25.1678450969525,25.2185309805238,25.0111796386412,25.0296108690307,184303.485345341,0.0,1.0
2023-03-03,27.82,27.835,27.47,27.51,148236,25.6378414718864,25.6516648946786,25.315294940069,25.3521574008481,160853.07043193,0.0,1.0
2023-03-06,27.92,27.97,27.79,27.82,126019,25.7299976238342,25.7760756998082,25.6101946263021,25.6378414718864,136745.075978584,0.0,1.0
2023-03-07,27.32,27.8,27.3,27.8,1021340,25.1770607121473,25.6194102414968,25.1586294817577,25.6194102414968,1108271.10118289,0.0,1.0
2023-03-08,27.58,27.66,27.402,27.45,509503,25.4166667072116,25.4903916287699,25.2526287567445,25.2968637096794,552869.221675434,0.0,1.0
2023-03-09,27.24,27.55,27.195,27.47,301533,25.103335790589,25.3890198616273,25.0618655222125,25.315294940069,327197.906625591,0.0,1.0
2023-03-10,26.95,27.315,26.89,27.23,205875,24.8360829499403,25.1724529045499,24.7807892587716,25.0941201753942,223397.999643633,0.0,1.0
2023-03-13,26.51,26.765,26.45,26.53,347579,24.4305958813698,24.6655940688368,24.3753021902011,24.4490271117594,377163.1005131,0.0,1.0
2023-03-14,27.14,27.2,26.971,27.1,309707,25.0111796386412,25.0664733298099,24.8554357418493,24.974317177862,336067.634611442,0.0,1.0
2023-03-15,26.05,26.07,25.5,25.5,408556,24.0066775824098,24.0251088127994,23.4998187466967,23.4998187466967,443330.142768205,0.0,1.0
2023-03-16,26.36,26.375,25.72,25.74,250260,24.2923616534481,24.3061850762403,23.702562280982,23.7209935113715,271560.817927459,0.0,1.0
2023-03-17,25.78,25.88,25.54,25.88,352875,23.7578559721507,23.8500121240985,23.5366812074759,23.8500121240985,382909.868241636,0.0,1.0
2023-03-20,26.32,26.42,26.03,26.03,129498,24.255499192669,24.3476553446168,23.9882463520202,23.9882463520202,140520.19020207,0.0,1.0
2023-03-21,27.1,27.16,27.0,27.1,165302,24.974317177862,25.0296108690307,24.8821610259142,24.974317177862,179371.638795832,0.0,1.0
2023-03-22,26.87,27.4,26.85,27.12,155431,24.762358028382,25.2507856337055,24.7439267979925,24.9927484082516,168660.471075213,0.0,1.0
2023-03-23,26.73,27.3,26.582,27.17,197966,24.6333394156551,25.1586294817577,24.4969483107723,25.0388264842255,214815.827067159,0.0,1.0
2023-03-24,26.49,26.515,26.14,26.3373,216918,24.4121646509803,24.4352036889672,24.0896181191629,24.2714422069559,235380.921854026,0.0,1.0
2023-03-27,26.9,26.925,26.65,26.72,145307,24.7900048739664,24.8130439119533,24.5596144940968,24.6241238004603,157674.769322246,0.0,1.0
2023-03-28,26.98,27.03,26.87,26.88,60169,24.8637297955246,24.9098078714986,24.762358028382,24.7715736435768,65290.2695351926,0.0,1.0
2023-03-29,27.45,27.47,27.25,27.33,71648,25.2968637096794,25.315294940069,25.1125514057838,25.186276327342,77746.3017776177,0.0,1.0
2023-03-30,27.93,27.9466,27.825,27.94,731577,25.739213239029,25.7545111602524,25.6424492794838,25.7484288542238,793844.995192667,0.0,1.0
2023-03-31,27.87,27.98,27.795,27.94,195417,25.6839195478603,25.7852913150029,25.6148024338995,25.7484288542238,212049.869563375,0.0,1.0
2023-04-03,27.92,27.94,27.722,27.722,1396311,25.7299976238342,25.7484288542238,25.5475284429775,25.5475284429775,1515157.66499284,0.0,1.0
2023-04-04,28.1,28.19,28.02,28.08,97572,25.8958786973403,25.9788192340934,25.8221537757821,25.8774474669508,105876.81661799,0.0,1.0
2023-04-05,28.29,28.38,28.18,28.29,205704,26.0709753860412,26.1539159227943,25.9696036188986,26.0709753860412,223212.445020978,0.0,1.0
2023-04-06,28.65,28.72,28.495,28.5,121676,26.4027375330534,26.4672468394169,26.2598954975343,26.2645033051317,132032.422609053,0.0,1.0
2023-04-10,28.59,28.66,28.42,28.5,192168,26.3474438418847,26.4119531482482,26.1907783835734,26.2645033051317,208524.331732933,0.0,1.0
2023-04-11,28.24,28.33,28.2,28.3,170095,26.0248973100673,26.1078378468203,25.9880348492882,26.080191001236,184572.593803928,0.0,1.0
2023-04-12,28.58,28.78,28.58,28.67,222764,26.3382282266899,26.5225405305856,26.3382282266899,26.421168763443,241724.502696366,0.0,1.0
2023-04-13,28.92,28.92,28.77,28.81,161386,26.6515591433125,26.6515591433125,26.5133249153908,26.5501873761699,175122.329425561,0.0,1.0
2023-04-14,28.84,28.94,28.71,28.91,213894,26.5778342217543,26.6699903737021,26.4580312242221,26.6423435281178,232099.534842867,0.0,1.0
2023-04-17,28.66,28.75,28.56,28.71,397266,26.4119531482482,26.4948936850012,26.3197969963004,26.4580312242221,431079.197213977,0.0,1.0
2023-04-18,28.89,28.9,28.79,28.86,127080,26.6239122977282,26.633127912923,26.5317561457804,26.5962654521438,137896.382730846,0.0,1.0
2023-04-19,29.15,29.18,28.92,28.93,111952,26.8635182927926,26.8911651383769,26.6515591433125,26.6607747585073,121480.766757032,0.0,1.0
2023-04-20,29.01,29.0797,28.93,29.05,65783,26.7344996800656,26.7987325179732,26.6607747585073,26.7713621408447,71382.1037549829,0.0,1.0
2023-04-21,28.95,29.0,28.75,28.86,245155,26.6792059888969,26.7252840648708,26.4948936850012,26.5962654521438,266021.307116623,0.0,1.0
2023-04-24,29.15,29.17,29.0,29.0,572160,26.8635182927926,26.8819495231821,26.7252840648708,26.7252840648708,620859.256714515,0.0,1.0
2023-04-25,28.32,28.66,28.32,28.66,56855,26.0986222316256,26.4119531482482,26.0986222316256,26.4119531482482,61694.1992458469,0.0,1.0
2023-04-26,28.44,28.685,28.405,28.62,2420672,26.209209613963,26.4349921862351,26.1769549607812,26.3750906874691,2626706.89784263,0.0,1.0
2023-04-27,28.94,28.95,28.62,28.66,637054,26.6699903737021,26.6792059888969,26.3750906874691,26.4119531482482,691276.693454645,0.0,1.0
2023-04-28,28.57,28.62,28.3408,28.36,683214,26.3290126114951,26.3750906874691,26.1177907112307,26.1354846924047,741365.590423924,0.0,1.0
2023-05-01,28.59,28.74,28.5,28.5,2355629,26.3474438418847,26.4856780698065,26.2645033051317,26.2645033051317,2556127.7790044,0.0,1.0
2023-05-02,28.05,28.26,27.95,28.26,638177,25.8498006213664,26.0433285404569,25.7576444694186,26.0433285404569,692495.277321554,0.0,1.0
2023-05-03,28.02,28.29,28.01,28.05,927483,25.8221537757821,26.0709753860412,25.8129381605873,25.8498006213664,1006425.48586995,0.0,1.0
2023-05-04,28.01,28.0609,27.79,27.89,612042,25.8129381605873,25.8598456419287,25.6101946263021,25.7023507782499,664135.803268432,0.0,1.0
2023-05-05,28.35,28.395,28.01,28.01,114524,26.1262690772099,26.1677393455864,25.8129381605873,25.8129381605873,124271.681900121,0.0,1.0
2023-05-08,28.35,28.52,28.32,28.46,113675,26.1262690772099,26.2829345355212,26.0986222316256,26.2276408443525,123350.419475361,0.0,1.0
2023-05-09,28.25,28.285,28.04,28.1,279502,26.0341129252621,26.0663675784438,25.8405850061716,25.8958786973403,303291.743516185,0.0,1.0
2023-05-10,28.23,28.35,28.05,28.33,136908,26.0156816948725,26.1262690772099,25.8498006213664,26.1078378468203,148560.890517112,0.0,1.0
2023-05-11,28.12,28.14,27.89,28.03,129898,25.9143099277299,25.9327411581195,25.7023507782499,25.8313693909769,140954.236103017,0.0,1.0
2023-05-12,28.12,28.25,28.01,28.24,297378,25.9143099277299,26.0341129252621,25.8129381605873,26.0248973100673,322689.254829505,0.0,1.0
2023-05-15,28.12,28.12,27.92,27.99,125342,25.9143099277299,25.9143099277299,25.7299976238342,25.7945069301977,136010.453291231,0.0,1.0
2023-05-16,27.92,28.1,27.855,28.04,112885,25.7299976238342,25.8958786973403,25.6700961250682,25.8405850061716,122493.178820991,0.0,1.0
2023-05-17,28.01,28.07,27.8,27.93,121153,25.8129381605873,25.868231851756,25.6194102414968,25.739213239029,131464.907593564,0.0,1.0
2023-05-18,27.76,27.85,27.62,27.85,103957,25.5825477807177,25.6654883174708,25.4535291679908,25.6654883174708,112805.274311855,0.0,1.0
2023-05-19,27.9,28.06,27.86,27.98,137670,25.7115663934447,25.8590162365612,25.6747039326655,25.7852913150029,149387.747958416,0.0,1.0
2023-05-22,28.06,28.125,28.02,28.05,119092,25.8590162365612,25.9189177353273,25.8221537757821,25.8498006213664,129228.486088935,0.0,1.0
2023-05-23,27.69,27.975,27.69,27.87,163049,25.5180384743542,25.7806835074055,25.5180384743542,25.6839195478603,176926.875258748,0.0,1.0
2023-05-24,27.45,27.5473,27.42,27.53,99524,25.2968637096794,25.3865316455247,25.2692168640951,25.3705886312377,107994.960614611,0.0,1.0
2023-05-25,27.3,27.33,27.195,27.31,112562,25.1586294817577,25.186276327342,25.0618655222125,25.1678450969525,122142.686755976,0.0,1.0
2023-05-26,27.53,27.5699,27.32,27.37,143466,25.3705886312377,25.4073589358649,25.1770607121473,25.2231387881212,155677.073063138,0.0,1.0
2023-05-30,27.4,27.51,27.31,27.49,94771,25.2507856337055,25.3521574008481,25.1678450969525,25.3337261704586,102837.410196608,0.0,1.0
2023-05-31,27.02,27.1,26.77,27.05,275182,24.9005922563038,24.974317177862,24.6702018764342,24.9282391018881,298604.047785958,0.0,1.0
2023-06-01,27.53,27.53,27.16,27.18,162285,25.3705886312377,25.3705886312377,25.0296108690307,25.0480420994203,176097.847587939,0.0,1.0
2023-06-02,27.88,27.9,27.69,27.71,546615,25.6931351630551,25.7115663934447,25.5180384743542,25.5364697047438,593140.000365292,0.0,1.0
2023-06-05,27.7,27.8,27.68,27.8,218500,25.527254089549,25.6194102414968,25.5088228591594,25.6194102414968,237097.573392271,0.0,1.0
2023-06-06,27.86,27.89,27.55,27.58,222242,25.6747039326655,25.7023507782499,25.3890198616273,25.4166667072116,241158.07279563,0.0,1.0
2023-06-07,27.4,27.61,27.39,27.54,123667,25.5755669522077,25.7715840711844,25.566232803685,25.7062450315255,132488.785344698,0.352425,1.0
2023-06-08,27.58,27.61,27.505,27.58,143838,25.7435816256163,25.7715840711844,25.6735755116961,25.7435816256163,154098.683613338,0.0,1.0
2023-06-09,27.45,27.48,27.375,27.48,98524,25.6222376948212,25.6502401403893,25.5522315809009,25.6502401403893,105552.209460091,0.0,1.0
2023-06-12,27.57,27.575,27.455,27.52,118267,25.7342474770936,25.738914551355,25.6269047690825,25.6875767344801,126703.576349078,0.0,1.0
2023-06-13,27.57,27.61,27.5,27.51,1455958,25.7342474770936,25.7715840711844,25.6689084374347,25.6782425859574,1559818.76274913,0.0,1.0
2023-06-14,27.86,28.13,27.78,28.03,309596,26.004937784252,26.256959794365,25.9302645960704,26.163618309138,331681.030408898,0.0,1.0
2023-06-15,28.35,28.38,28.06,28.1,1171463,26.4623110618645,26.4903135074326,26.1916207547061,26.2289573487969,1255029.31215487,0.0,1.0
2023-06-16,28.4,28.7,28.365,28.52,225583,26.508981804478,26.7890062601591,26.4763122846486,26.6209915867505,241674.963122038,0.0,1.0
2023-06-20,28.33,28.41,28.29,28.4,188744,26.4436427648191,26.5183159530007,26.4063061707283,26.508981804478,202208.053086917,0.0,1.0
2023-06-21,28.44,28.515,28.225,28.26,137725,26.5463183985688,26.6163245124891,26.3456342053307,26.3783037251602,147549.612763297,0.0,1.0
2023-06-22,28.16,28.22,28.105,28.17,141460,26.2849622399331,26.3409671310694,26.2336244230583,26.2942963884558,151551.048985267,0.0,1.0
2023-06-23,27.65,27.78,27.605,27.65,230709,25.8089206652753,25.9302645960704,25.7669169969231,25.8089206652753,247166.62632788,0.0,1.0
2023-06-26,27.8,27.87,27.74,27.79,64149,25.9489328931158,26.0142719327747,25.8929280019796,25.9395987445931,68725.0688629711,0.0,1.0
2023-06-27,28.33,28.36,28.05,28.05,104342,26.4436427648191,26.4716452103872,26.1822866061834,26.1822866061834,111785.236485372,0.0,1.0
2023-06-28,28.51,28.52,28.41,28.43,207947,26.6116574382278,26.6209915867505,26.5183159530007,26.5369842500461,222780.899076342,0.0,1.0
2023-06-29,28.54,28.56,28.39,28.39,228363,26.6396598837959,26.6583281808413,26.4996476559553,26.4996476559553,244653.274419783,0.0,1.0
2023-06-30,28.9,28.9625,28.81,28.93,210818,26.9756892306132,27.0340276588801,26.8916818939089,27.0036916761813,225856.701859013,0.0,1.0
2023-07-03,28.97,29.02,28.88,28.91,105895,27.0410282702721,27.0876990128856,26.9570209335678,26.9850233791359,113449.019739113,0.0,1.0
2023-07-05,28.32,28.51,28.285,28.51,402293,26.4343086162964,26.6116574382278,26.4016390964669,26.6116574382278,430990.570828715,0.0,1.0
2023-07-06,27.86,28.1,27.7,28.1,287354,26.004937784252,26.2289573487969,25.8555914078888,26.2289573487969,307852.397356938,0.0,1.0
2023-07-07,28.02,28.125,27.8,27.86,210912,26.1542841606153,26.2522927201037,25.9489328931158,26.004937784252,225957.407348937,0.0,1.0
2023-07-10,28.08,28.08,27.965,28.0,162949,26.2102890517515,26.2102890517515,26.1029463437404,26.1356158635699,174572.966782838,0.0,1.0
2023-07-11,28.42,28.45,28.15,28.28,420321,26.5276501015234,26.5556525470915,26.2756280914104,26.3969720222056,450304.598194094,0.0,1.0
2023-07-12,29.05,29.11,28.78,28.78,188879,27.1157014584537,27.17170634959,26.8636794483408,26.8636794483408,202352.683311808,0.0,1.0
2023-07-13,29.42,29.4859,29.32,29.39,255789,27.4610649537938,27.5225769925584,27.3677234685667,27.4330625082257,274035.708107539,0.0,1.0
2023-07-14,29.25,29.5,29.21,29.5,690028,27.3023844289078,27.5357381419754,27.265047834817,27.5357381419754,739251.146820344,0.0,1.0
2023-07-17,29.39,29.415,29.22,29.22,188124,27.4330625082257,27.4563978795324,27.2743819833397,27.2743819833397,201543.825387419,0.0,1.0
2023-07-18,29.44,29.45,29.24,29.24,161449,27.4797332508392,27.4890673993619,27.2930502803851,27.2930502803851,172965.964284055,0.0,1.0
2023-07-19,29.33,29.45,29.26,29.35,181424,27.3770576170894,27.4890673993619,27.3117185774305,27.3957259141349,194365.880892854,0.0,1.0
2023-07-20,29.43,29.59,29.36,29.5,214404,27.4703991023165,27.6197454786797,27.4050600626576,27.5357381419754,229698.509166105,0.0,1.0
2023-07-21,29.52,29.595,29.39,29.5,91921,27.5544064390208,27.6244125529411,27.4330625082257,27.5357381419754,98478.1844604463,0.0,1.0
2023-07-24,29.28,29.4,29.24,29.3,405913,27.3303868744759,27.4423966567484,27.2930502803851,27.3490551715213,434868.803525779,0.0,1.0
2023-07-25,29.15,29.215,29.07,29.12,154841,27.2090429436808,27.2697149090784,27.1343697554992,27.1810404981127,165886.582609414,0.0,1.0
2023-07-26,29.75,29.78,29.25,29.27,970071,27.769091855043,27.7970943006111,27.3023844289078,27.3210527259532,1039271.01399821,0.0,1.0
2023-07-27,29.4,29.7448,29.325,29.73,2154389,27.4423966567484,27.7642380978112,27.3723905428281,27.7504235579976,2308072.33756765,0.0,1.0
2023-07-28,29.55,29.7,29.505,29.62,167633,27.5824088845889,27.7224211124295,27.5404052162368,27.6477479242478,179591.099919039,0.0,1.0
2023-07-31,29.34,29.64,29.32,29.51,139615,27.3863917656121,27.6664162212933,27.3677234685667,27.5450722904981,149574.435911764,0.0,1.0
2023-08-01,28.73,29.1,28.695,29.07,2678064,26.8170087057272,27.1623722010673,26.7843391858978,27.1343697554992,2869103.69326792,0.0,1.0
2023-08-02,28.18,28.36,28.09,28.3,347813,26.3036305369785,26.4716452103872,26.2196232002742,26.415640319251,372624.240072902,0.0,1.0
2023-08-03,28.19,28.22,27.98,28.08,188640,26.3129646855012,26.3409671310694,26.1169475665245,26.2102890517515,202096.634247001,0.0,1.0
2023-08-04,28.34,28.595,28.28,28.34,842546,26.4529769133418,26.6909977006707,26.3969720222056,26.4529769133418,902649.018226642,0.0,1.0
2023-08-07,28.48,28.535,28.28,28.45,106802,26.5836549926596,26.6349928095345,26.3969720222056,26.5556525470915,114420.720583377,0.0,1.0
2023-08-08,28.29,28.315,27.951,28.05,784714,26.4063061707283,26.429641542035,26.0898785358086,26.1822866061834,840691.572553547,0.0,1.0
2023-08-09,28.33,28.45,28.29,28.3,487543,26.4436427648191,26.5556525470915,26.4063061707283,26.415640319251,522321.879509572,0.0,1.0
2023-08-10,28.79,29.08,28.77,28.86,660776,26.8730135968635,27.1437039040219,26.854345299818,26.9383526365224,707912.455424068,0.0,1.0
2023-08-11,28.66,28.7261,28.58,28.64,465490,26.7516696660683,26.8133683878034,26.6769964778867,26.7330013690229,498695.728772458,0.0,1.0
2023-08-14,28.43,28.51,28.27,28.36,156651,26.5369842500461,26.6116574382278,26.3876378736829,26.4716452103872,167825.698957946,0.0,1.0
2023-08-15,28.05,28.26,27.99,28.23,211855,26.1822866061834,26.3783037251602,26.1262817150472,26.3503012795921,226967.676253172,0.0,1.0
2023-08-16,27.94,28.25,27.92,28.2,358503,26.0796109724337,26.3689695766375,26.0609426753882,26.3222988340239,384076.811214231,0.0,1.0
2023-08-17,27.65,27.98,27.63,27.96,127048,25.8089206652753,26.1169475665245,25.7902523682298,26.0982792694791,136110.968976956,0.0,1.0
2023-08-18,27.81,27.865,27.57,27.57,483296,25.9582670416385,26.0096048585134,25.7342474770936,25.7342474770936,517771.919768017,0.0,1.0
2023-08-21,27.92,27.95,27.73,27.9,184761,26.0609426753882,26.0889451209564,25.8835938534569,26.0422743783428,197940.925785148,0.0,1.0
2023-08-22,27.79,28.01,27.76,27.97,123712,25.9395987445931,26.1449500120926,25.911596299025,26.1076134180018,132536.995419662,0.0,1.0
2023-08-23,27.97,28.005,27.81,27.83,106428,26.1076134180018,26.1402829378312,25.9582670416385,25.9769353386839,114020.04129368,0.0,1.0
2023-08-24,27.74,28.095,27.73,27.88,238376,25.8929280019796,26.2242902745356,25.8835938534569,26.0236060812974,255380.551766662,0.0,1.0
2023-08-25,27.98,28.07,27.75,28.03,111774,26.1169475665245,26.2009549032288,25.9022621505023,26.163618309138,119747.398199344,0.0,1.0
2023-08-28,28.44,28.47,28.195,28.25,548506,26.5463183985688,26.5743208441369,26.3176317597626,26.3689695766375,587633.675065128,0.0,1.0
2023-08-29,28.97,28.98,28.42,28.45,1601805,27.0410282702721,27.0503624187948,26.5276501015234,26.5556525470915,1716069.75837584,0.0,1.0
2023-08-30,28.83,29.04,28.78,28.96,85905,26.9103501909543,27.106367309931,26.8636794483408,27.0316941217494,92033.0331053255,0.0,1.0
2023-08-31,28.48,28.74,28.39,28.72,154037,26.5836549926596,26.8263428542499,26.4996476559553,26.8076745572045,165025.229270067,0.0,1.0
2023-09-01,28.13,28.51,28.09,28.49,106063,26.256959794365,26.6116574382278,26.2196232002742,26.5929891411823,113629.004018976,0.0,1.0
2023-09-05,27.76,27.95,27.69,27.93,324557,25.911596299025,26.0889451209564,25.8462572593661,26.070276823911,347709.273331764,0.0,1.0
2023-09-06,27.47,27.58,27.41,27.52,296485,25.6409059918666,25.7435816256163,25.5849011007304,25.6875767344801,317634.757234532,0.0,1.0
2023-09-07,27.43,27.58,27.405,27.52,1052284,25.6035693977758,25.7435816256163,25.580234026469,25.6875767344801,1127348.67828653,0.0,1.0
2023-09-08,27.63,27.6899,27.5,27.56,1265381,25.7902523682298,25.8461639178808,25.6689084374347,25.7249133285709,1355646.9526087,0.0,1.0
2023-09-11,27.99,28.03,27.8,27.84,344944,26.1262817150472,26.163618309138,25.9489328931158,25.9862694872066,369550.579960228,0.0,1.0
2023-09-12,28.03,28.1,27.88,27.92,523767,26.163618309138,26.2289573487969,26.0236060812974,26.0609426753882,561129.918520192,0.0,1.0
2023-09-13,27.79,28.005,27.755,27.93,153593,25.9395987445931,26.1402829378312,25.9069292247636,26.070276823911,164549.556530426,0.0,1.0
2023-09-14,28.17,28.195,27.98,28.0,146896,26.2942963884558,26.3176317597626,26.1169475665245,26.1356158635699,157374.826040858,0.0,1.0
2023-09-15,28.07,28.21,28.05,28.07,165942,26.2009549032288,26.3316329825467,26.1822866061834,26.2009549032288,177779.472435411,0.0,1.0
2023-09-18,28.01,28.07,27.9,28.05,1961911,26.1449500120926,26.2009549032288,26.0422743783428,26.1822866061834,2101863.91959376,0.0,1.0
2023-09-19,28.21,28.29,28.15,28.18,180295,26.3316329825467,26.4063061707283,26.2756280914104,26.3036305369785,193156.343678769,0.0,1.0
2023-09-20,28.34,28.695,28.33,28.58,306483,26.4529769133418,26.7843391858978,26.4436427648191,26.6769964778867,328345.964556423,0.0,1.0
2023-09-21,28.01,28.2,27.98,28.09,302148,26.1449500120926,26.3222988340239,26.1169475665245,26.2196232002742,323701.727334939,0.0,1.0
2023-09-22,27.85,28.13,27.81,28.02,181151,25.9956036357293,26.256959794365,25.9582670416385,26.1542841606153,194073.406438075,0.0,1.0
2023-09-25,27.53,27.54,27.305,27.46,752858,25.6969108830028,25.7062450315255,25.486892541242,25.6315718433439,806563.124819385,0.0,1.0
2023-09-26,27.28,27.52,27.26,27.385,557844,25.4635571699352,25.6875767344801,25.4448888728898,25.5615657294236,597637.801287554,0.0,1.0
2023-09-27,27.13,27.29,26.955,27.29,191667,25.3235449420947,25.4728913184579,25.1601973429474,25.4728913184579,205339.565289546,0.0,1.0
2023-09-28,27.52,27.63,27.38,27.42,281667,25.6875767344801,25.7902523682298,25.5568986551623,25.5942352492531,301759.71521655,0.0,1.0
2023-09-29,27.5,27.88,27.415,27.84,282989,25.6689084374347,26.0236060812974,25.5895681749917,25.9862694872066,303176.020085478,0.0,1.0
2023-10-02,26.84,27.42,26.79,27.4,1052642,25.0528546349363,25.5942352492531,25.0061838923227,25.5755669522077,1127732.21621624,0.0,1.0
2023-10-03,26.46,26.64,26.36,26.58,401008,24.6981569910735,24.8661716644822,24.6048155058465,24.810166773346,429613.905354758,0.0,1.0
2023-10-04,26.54,26.59,26.27,26.57,369084,24.7728301792552,24.8195009218687,24.5208081691422,24.8008326248233,395412.606840649,0.0,1.0
2023-10-05,26.72,26.78,26.57,26.61,480577,24.9408448526638,24.9968497438,24.8008326248233,24.8381692189141,514858.959905222,0.0,1.0
2023-10-06,27.07,27.14,26.37,26.55,201939,25.2675400509584,25.3328790906174,24.6141496543692,24.7821643277779,216344.318401215,0.0,1.0
2023-10-09,26.86,26.86,26.62,26.62,89756,25.0715229319817,25.0715229319817,24.8475033674368,24.8475033674368,96158.7441872021,0.0,1.0
2023-10-10,27.39,27.51,27.33,27.33,249761,25.566232803685,25.6782425859574,25.5102279125487,25.5102279125487,267577.700732428,0.0,1.0
2023-10-11,27.65,27.7,27.47,27.61,161828,25.8089206652753,25.8555914078888,25.6409059918666,25.7715840711844,173372.000248747,0.0,1.0
2023-10-12,27.22,27.54,27.13,27.54,234568,25.407552278799,25.7062450315255,25.3235449420947,25.7062450315255,251300.908089751,0.0,1.0
2023-10-13,26.96,27.24,26.9,27.16,196291,25.1648644172087,25.4262205758444,25.1088595260725,25.3515473876628,210293.418325796,0.0,1.0
2023-10-16,27.3,27.33,27.09,27.19,203130,25.4822254669806,25.5102279125487,25.2862083480039,25.3795498332309,217620.278385249,0.0,1.0
2023-10-17,27.31,27.46,27.0499,27.0499,230269,25.4915596155033,25.6315718433439,25.2487784124278,25.2487784124278,246695.238928238,0.0,1.0
2023-10-18,26.88,27.13,26.84,27.08,228000,25.0901912290271,25.3235449420947,25.0528546349363,25.2768741994811,244264.379815077,0.0,1.0
2023-10-19,26.83,27.12,26.765,26.83,526932,25.0435204864136,25.314210793572,24.982848521016,25.0435204864136,564520.693792624,0.0,1.0
2023-10-20,26.56,26.8,26.5463,26.72,190488,24.7914984763006,25.0155180408455,24.7787106928245,24.9408448526638,204076.461325502,0.0,1.0
2023-10-23,26.49,26.67,26.3,26.37,249468,24.7261594366416,24.8941741100503,24.5488106147103,24.6141496543692,267263.799577666,0.0,1.0
2023-10-24,26.44,26.5,26.355,26.38,244811,24.6794886940281,24.7354935851643,24.6001484315851,24.6234838028919,262274.592486443,0.0,1.0
2023-10-25,26.34,26.55,26.28,26.42,183409,24.5861472088011,24.7821643277779,24.5301423176649,24.6608203969827,196492.480866244,0.0,1.0
2023-10-26,26.36,26.43,26.2,26.32,657888,24.6048155058465,24.6701545455054,24.4554691294832,24.5674789117557,704818.439946411,0.0,1.0
2023-10-27,26.18,26.52,26.11,26.52,393461,24.4368008324378,24.7541618822098,24.3714617927789,24.7541618822098,421528.540115879,0.0,1.0
2023-10-30,26.78,26.82,26.64,26.69,334528,24.9968497438,25.0341863378909,24.8661716644822,24.9128424070957,358391.554608677,0.0,1.0
2023-10-31,26.76,26.7707,26.61,26.67,109912,24.9781814467546,24.9881689856739,24.8381692189141,24.8941741100503,117752.572430855,0.0,1.0
2023-11-01,26.94,26.94,26.65,26.71,97450,25.1461961201633,25.1461961201633,24.8755058130049,24.9315107041411,104401.595670962,0.0,1.0
2023-11-02,27.68,27.685,27.45,27.51,107157,25.8369231108434,25.8415901851047,25.6222376948212,25.6782425859574,114801.044508089,0.0,1.0
2023-11-03,27.85,28.05,27.845,27.96,110358,25.9956036357293,26.1822866061834,25.990936561468,26.0982792694791,118230.387840493,0.0,1.0
2023-11-06,27.72,27.9,27.655,27.9,106033,25.8742597049342,26.0422743783428,25.8135877395366,26.0422743783428,113596.863969,0.0,1.0
2023-11-07,27.59,27.67,27.43,27.45,1982432,25.752915774139,25.8275889623207,25.6035693977758,25.6222376948212,2123848.78511213,0.0,1.0
2023-11-08,27.8,27.85,27.69,27.75,2228697,25.9489328931158,25.9956036357293,25.8462572593661,25.9022621505023,2387681.09868739,0.0,1.0
2023-11-09,27.87,28.159,27.835,27.97,745230,26.0142719327747,26.2840288250809,25.9816024129453,26.1076134180018,798390.981445572,0.0,1.0
2023-11-10,28.14,28.18,27.81,28.04,205929,26.2662939428877,26.3036305369785,25.9582670416385,26.1729524576607,220618.945047979,0.0,1.0
2023-11-13,28.26,28.3,28.06,28.1,214738,26.3783037251602,26.415640319251,26.1916207547061,26.2289573487969,230056.335055834,0.0,1.0
2023-11-14,29.22,29.23,28.95,28.95,320100,27.2743819833397,27.2837161318624,27.0223599732267,27.0223599732267,342934.333240379,0.0,1.0
2023-11-15,29.08,29.21,29.06,29.17,115979,27.1437039040219,27.265047834817,27.1250356069764,27.2277112407262,124252.361870934,0.0,1.0
2023-11-16,29.35,29.48,29.28,29.32,185239,27.3957259141349,27.51706984493,27.3303868744759,27.3677234685667,198453.023914759,0.0,1.0
2023-11-17,29.75,29.755,29.485,29.53,379279,27.769091855043,27.7737589293043,27.5217369191913,27.5637405875435,406334.867157381,0.0,1.0
2023-11-20,29.97,29.99,29.84,29.86,139060,27.9744431225425,27.9931114195879,27.8530991917473,27.8717674887927,148979.844987213,0.0,1.0
2023-11-21,29.8,29.9,29.76,29.9,722209,27.8157625976565,27.9091040828835,27.7784260035657,27.9091040828835,773727.778429243,0.0,1.0
2023-11-22,29.89,29.92,29.74,29.81,113576,27.8997699343608,27.927772379929,27.7597577065203,27.8250967461792,121677.943867883,0.0,1.0
2023-11-24,30.2,30.27,30.12,30.12,90341,28.1891285385647,28.2544675782236,28.114455350383,28.114455350383,96785.4751617276,0.0,1.0
2023-11-27,30.3,30.31,30.18,30.3,613986,28.2824700237917,28.2918041723144,28.1704602415192,28.2824700237917,657784.690812018,0.0,1.0
2023-11-28,30.52,30.615,30.41,30.47,340612,28.4878212912912,28.5764957022568,28.3851456575414,28.4411505486776,364909.556743742,0.0,1.0
2023-11-29,30.7,30.8395,30.651,30.78,110958,28.6558359646998,28.7860473365915,28.6100986369386,28.7305091528815,118873.188840006,0.0,1.0
2023-11-30,30.52,30.57,30.44,30.57,194428,28.4878212912912,28.5344920339047,28.4131481031095,28.5344920339047,208297.521222306,0.0,1.0
2023-12-01,30.68,30.725,30.38,30.48,651128,28.6371676676544,28.6791713360066,28.3571432119733,28.4504846972004,697576.215351895,0.0,1.0
2023-12-04,30.71,30.725,30.55,30.55,281137,28.6651701132225,28.6791713360066,28.5158237368593,28.5158237368593,301191.90766698,0.0,1.0
2023-12-05,30.71,30.86,30.69,30.75,270745,28.6651701132225,28.8051823410631,28.6465018161771,28.7025067073133,290058.594355409,0.0,1.0
2023-12-06,30.62,30.96,30.61,30.9,126866,28.5811627765182,28.8985238262901,28.5718286279955,28.8425189351539,135915.986007104,0.0,1.0
2023-12-07,30.61,30.6479,30.39,30.47,126933,28.5718286279955,28.6072050508965,28.366477360496,28.4411505486776,135987.765452049,0.0,1.0
2023-12-08,30.82,30.82,30.59,30.6,400296,28.7678457469723,28.7678457469723,28.5531603309501,28.5624944794728,428851.114835334,0.0,1.0
2023-12-11,30.63,30.655,30.51,30.6,216979,28.5904969250409,28.6138322963477,28.4784871427685,28.5624944794728,232457.196789016,0.0,1.0
2023-12-12,30.52,30.53,30.4199,30.49,234826,28.4878212912912,28.4971554398139,28.3943864645789,28.4598188457231,251577.312519541,0.0,1.0
2023-12-13,30.97,30.995,30.37,30.49,1115935,28.9078579748128,28.9311933461196,28.3478090634506,28.4598188457231,1195540.22231991,0.0,1.0
2023-12-14,31.25,31.3,31.08,31.12,434725,29.1692141334485,29.215884876062,29.0105336085626,29.0478702026534,465736.107522411,0.0,1.0
2023-12-15,30.6,30.83,30.6,30.6,1481381,28.5624944794728,28.777179895495,28.5624944794728,28.5624944794728,1587055.31243351,0.0,1.0
2023-12-18,30.64,30.7475,30.54,30.74,171441,28.5998310735636,28.7001731701827,28.5064895883366,28.6931725587906,183670.743595951,0.0,1.0
2023-12-19,30.92,30.95,30.78,30.78,2129694,28.8611872321993,28.8891896777674,28.7305091528815,28.7305091528815,2281615.71976268,0.0,1.0
2023-12-20,29.99,30.35,29.96,30.24,1038183,28.4362967914458,28.7776461360581,28.4078510127282,28.6733449474265,1094907.27285439,0.4748,1.0
2023-12-21,30.46,30.4701,30.27,30.39,172832,28.8819473246896,28.8915240701912,28.7017907261442,28.815573841015,182275.199826976,0.0,1.0
2023-12-22,30.49,30.64,30.41,30.57,84537,28.9103931034073,29.0526219969957,28.8345376934934,28.9862485133211,89155.9350570096,0.0,1.0
2023-12-26,30.69,30.785,30.51,30.51,194328,29.1000316281918,29.1901099274645,28.9293569558857,28.9293569558857,204945.698898217,0.0,1.0
2023-12-27,30.81,30.87,30.67,30.7,145616,29.2138147430626,29.2707063004979,29.0810677757134,29.1095135544311,153572.171229894,0.0,1.0
2023-12-28,30.58,30.725,30.56,30.62,159162,28.9957304395603,29.1332183700291,28.9767665870819,29.0336581445172,167858.297970638,0.0,1.0
2023-12-29,30.62,30.735,30.58,30.68,112350,29.0336581445172,29.1427002962684,28.9957304395603,29.0905497019526,118488.582557402,0.0,1.0
2024-01-02,30.5,30.68,30.465,30.52,763877,28.9198750296465,29.0905497019526,28.8866882878092,28.9388388821249,805613.733673343,0.0,1.0
2024-01-03,30.15,30.25,30.0701,30.18,462009,28.5880076112735,28.6828268736658,28.5122470206221,28.6164533899912,487252.261137183,0.0,1.0
2024-01-04,30.58,30.72,30.46,30.46,151211,28.9957304395603,29.1284774069095,28.8819473246896,28.8819473246896,159472.871002112,0.0,1.0
2024-01-05,30.57,30.84,30.49,30.49,118279,28.9862485133211,29.2422605217802,28.9103931034073,28.9103931034073,124741.531431303,0.0,1.0
2024-01-08,30.84,30.86,30.69,30.7,138493,29.2422605217802,29.2612243742587,29.1000316281918,29.1095135544311,146059.984549374,0.0,1.0
2024-01-09,30.19,30.26,30.05,30.09,240809,28.6259353162304,28.692308799905,28.4931883488812,28.5311160538381,253966.329123857,0.0,1.0
2024-01-10,30.4,30.455,30.23,30.24,162648,28.8250557672542,28.87720636157,28.6638630211873,28.6733449474265,171534.766139708,0.0,1.0
2024-01-11,30.28,30.46,30.055,30.38,141305,28.7112726523835,28.8819473246896,28.4979293120008,28.8060919147757,149025.626686903,0.0,1.0
2024-01-12,30.34,30.52,30.29,30.4,1459214,28.7681642098188,28.9388388821249,28.7207545786227,28.8250557672542,1538942.57683949,0.0,1.0
2024-01-16,29.66,29.82,29.625,29.79,259612,28.1233932255513,28.275104045379,28.090206483714,28.2466582666613,273796.687983018,0.0,1.0
2024-01-17,29.34,29.37,29.16,29.23,1043624,27.819971585896,27.8484173646137,27.6492969135899,27.7156703972645,1100645.55837014,0.0,1.0
2024-01-18,29.4,29.42,29.24,29.41,358780,27.8768631433314,27.8958269958098,27.7251523235037,27.8863450695706,378383.032042229,0.0,1.0
2024-01-19,29.43,29.43,29.13,29.3,638435,27.9053089220491,27.9053089220491,27.6208511348722,27.7820438809391,673317.83004036,0.0,1.0
2024-01-22,29.52,29.645,29.48,29.55,388760,27.9906462582021,28.1091703361925,27.9527185532452,28.0190920369198,410001.08015145,0.0,1.0
2024-01-23,29.23,29.29,29.06,29.24,228329,27.7156703972645,27.7725619546999,27.5544776511976,27.7251523235037,240804.44652202,0.0,1.0
2024-01-24,29.46,29.68,29.46,29.68,178943,27.9337547007667,28.1423570780298,27.9337547007667,28.1423570780298,188720.092822155,0.0,1.0
2024-01-25,29.3,29.31,29.13,29.31,136447,27.7820438809391,27.7915258071783,27.6208511348722,27.7915258071783,143902.195142054,0.0,1.0
2024-01-26,29.36,29.39,29.26,29.32,324373,27.8389354383745,27.8673812170921,27.7441161759822,27.8010077334175,342096.101378655,0.0,1.0
2024-01-29,29.21,29.215,28.94,29.0,135696,27.696706544786,27.7014475079056,27.4406945363269,27.4975860937622,143110.16198228,0.0,1.0
2024-01-30,29.62,29.64,29.5,29.5,429562,28.0854655205944,28.1044293730728,27.9716824057237,27.9716824057237,453032.421010436,0.0,1.0
2024-01-31,29.54,29.92,29.49,29.88,239140,28.0096101106806,28.3699233077712,27.9622004794844,28.3319956028143,252206.138253466,0.0,1.0
2024-02-01,29.78,29.8,29.46,29.69,605111,28.237176340422,28.2561401929005,27.9337547007667,28.151839004269,638173.072362188,0.0,1.0
2024-02-02,29.69,29.7,29.565,29.68,2974598,28.151839004269,28.1613209305082,28.0333149262786,28.1423570780298,3137124.17176752,0.0,1.0
2024-02-05,29.24,29.28,29.06,29.25,406747,27.7251523235037,27.7630800284606,27.5544776511976,27.7346342497429,428970.854378953,0.0,1.0
2024-02-06,29.36,29.38,29.2,29.2,166205,27.8389354383745,27.8578992908529,27.6872246185468,27.6872246185468,175286.113608837,0.0,1.0
2024-02-07,29.09,29.14,28.93,29.14,297205,27.5829234299153,27.6303330611114,27.4312126100876,27.6303330611114,313443.695406965,0.0,1.0
2024-02-08,29.05,29.07,28.985,29.04,327583,27.5449957249584,27.5639595774368,27.4833632044034,27.5355137987191,345481.489451724,0.0,1.0
2024-02-09,29.15,29.16,28.88,28.95,461628,27.6398149873507,27.6492969135899,27.3838029788915,27.4501764625661,486850.444048135,0.0,1.0
2024-02-12,29.24,29.31,29.1423,29.16,114590,27.7251523235037,27.7915258071783,27.6325139041464,27.6492969135899,120850.971742347,0.0,1.0
2024-02-13,28.76,29.06,28.71,29.06,492154,27.2700198640208,27.5544776511976,27.2226102328246,27.5544776511976,519044.324521186,0.0,1.0
2024-02-14,29.01,29.025,28.88,28.95,550773,27.5070680200015,27.5212909093603,27.3838029788915,27.4501764625661,580866.151142746,0.0,1.0
2024-02-15,29.17,29.195,28.88,28.88,311451,27.6587788398291,27.6824836554272,27.3838029788915,27.3838029788915,328468.068768004,0.0,1.0
2024-02-16,28.81,28.95,28.74,28.84,261810,27.3174294952169,27.4501764625661,27.2510560115423,27.3458752739346,276114.782370746,0.0,1.0
2024-02-20,29.55,29.55,29.39,29.39,900852,28.0190920369198,28.0190920369198,27.8673812170921,27.8673812170921,950072.777694705,0.0,1.0
2024-02-21,29.77,29.79,29.62,29.64,242906,28.2276944141828,28.2466582666613,28.0854655205944,28.1044293730728,256177.905070656,0.0,1.0
2024-02-22,29.81,29.875,29.65,29.86,375336,28.2656221191397,28.3272546396947,28.1139112993121,28.3130317503359,395843.619250244,0.0,1.0
2024-02-23,29.72,29.805,29.6599,29.68,315479,28.1802847829867,28.2608811560201,28.1232984062889,28.1423570780298,332716.150748789,0.0,1.0
2024-02-26,29.7,29.775,29.67,29.77,168522,28.1613209305082,28.2324353773024,28.1328751517905,28.2276944141828,177729.709922015,0.0,1.0
2024-02-27,29.67,29.75,29.6,29.62,96133,28.1328751517905,28.2087305617044,28.0665016681159,28.0854655205944,101385.517641217,0.0,1.0
2024-02-28,29.44,29.57,29.44,29.54,120519,27.9147908482883,28.0380558893982,27.9147908482883,28.0096101106806,127103.920616248,0.0,1.0
2024-02-29,29.26,29.54,29.11,29.54,386986,27.7441161759822,28.0096101106806,27.6018872823937,28.0096101106806,408130.152288015,0.0,1.0
2024-03-01,29.49,29.54,29.22,29.44,145725,27.9622004794844,28.0096101106806,27.7061884710253,27.9147908482883,153687.126775054,0.0,1.0
2024-03-04,29.53,29.5669,29.42,29.42,119049,28.0001281844413,28.0351164922641,27.8958269958098,27.8958269958098,125553.602713628,0.0,1.0
2024-03-05,29.69,29.76,29.59,29.61,204368,28.151839004269,28.2182124879436,28.0570197418767,28.0759835943552,215534.26470931,0.0,1.0
2024-03-06,30.0,30.16,29.9797,30.09,88394,28.4457787176851,28.5974895375127,28.4265304074194,28.5311160538381,93223.6739348369,0.0,1.0
2024-03-07,30.58,30.635,30.43,30.43,104370,28.9957304395603,29.0478810338761,28.8535015459719,28.8535015459719,110072.571086035,0.0,1.0
2024-03-08,30.53,30.76,30.479,30.7,180076,28.9483208083642,29.1664051118664,28.8999629845441,29.1095135544311,189914.997709004,0.0,1.0
2024-03-11,30.67,30.69,30.5,30.6,153923,29.0810677757134,29.1000316281918,28.9198750296465,29.0146942920388,162333.049336741,0.0,1.0
2024-03-12,30.75,30.78,30.59,30.66,72081,29.1569231856272,29.1853689643449,29.0052123657995,29.0715858494741,76019.3637678687,0.0,1.0
2024-03-13,31.08,31.195,31.08,31.12,303121,29.4698267515217,29.5788689032729,29.4698267515217,29.5077544564786,319682.93398649,0.0,1.0
2024-03-14,30.63,30.94,30.5,30.92,158750,29.0431400707565,29.3370797841725,28.9198750296465,29.3181159316941,167423.787102692,0.0,1.0
2024-03-15,30.99,31.0711,30.91,31.0,143978,29.3844894153687,29.4613878371688,29.3086340054548,29.3939713416079,151844.674138403,0.0,1.0
2024-03-18,30.92,31.06,30.88,31.05,177485,29.3181159316941,29.4508628990433,29.2801882267372,29.441380972804,187182.430575882,0.0,1.0
2024-03-19,31.11,31.16,30.95,31.03,212700,29.4982725302394,29.5456821614356,29.3465617104118,29.4224171203256,224321.508766883,0.0,1.0
2024-03-20,31.62,31.65,31.03,31.03,149492,29.9818507684401,30.0102965471577,29.4224171203256,29.4224171203256,157659.948230272,0.0,1.0
2024-03-21,31.6,31.85,31.585,31.75,204626,29.9628869159616,30.1999350719423,29.9486640266028,30.10511580955,215806.361320791,0.0,1.0
2024-03-22,31.76,31.82,31.71,31.8,107838,30.1145977357893,30.1714892932246,30.0671881045931,30.1525254407462,113730.055770583,0.0,1.0
2024-03-25,31.85,32.015,31.79,31.83,145854,30.1999350719423,30.3563868548896,30.1430435145069,30.1809712194639,153823.175080794,0.0,1.0
2024-03-26,31.9,32.08,31.9,32.05,83198,30.2473447031385,30.4180193754446,30.2473447031385,30.3895735967269,87743.7747361875,0.0,1.0
2024-03-27,32.36,32.37,32.2,32.2,106057,30.683513310143,30.6929952363822,30.5318024903153,30.5318024903153,111851.745440946,0.0,1.0
2024-03-28,32.17,32.31,32.12,32.22,166989,30.5033567115976,30.6361036789468,30.4559470804015,30.5507663427938,176112.949823569,0.0,1.0
2024-04-01,32.01,32.29,31.965,32.16,715632,30.35164589177,30.6171398264684,30.3089772236934,30.4938747853584,754732.721964559,0.0,1.0
2024-04-02,31.88,31.92,31.78,31.92,760595,30.22838085066,30.2663085556169,30.1335615882677,30.2663085556169,802152.411662187,0.0,1.0
2024-04-03,32.09,32.18,31.97,32.01,322277,30.4275013016838,30.5128386378369,30.3137181868131,30.35164589177,339885.580069886,0.0,1.0
2024-04-04,32.03,32.57,32.025,32.54,405289,30.3706097442484,30.8826337611668,30.3658687811288,30.8541879824491,427433.192132681,0.0,1.0
2024-04-05,31.88,31.96,31.68,31.85,219158,30.22838085066,30.3042362605738,30.0387423258754,30.1999350719423,231132.361158122,0.0,1.0
2024-04-08,32.02,32.115,31.945,32.0,215664,30.3611278180092,30.4512061172819,30.290013371215,30.3421639655307,227447.455884819,0.0,1.0
2024-04-09,31.94,32.16,31.81,32.16,237619,30.2852724080954,30.4938747853584,30.1620073669854,30.4938747853584,250602.033811368,0.0,1.0
2024-04-10,31.33,31.47,31.13,31.3,285587,29.7068749075024,29.8396218748516,29.5172363827179,29.6784291287848,301190.910786121,0.0,1.0
2024-04-11,31.06,31.18,30.73,31.18,311796,29.4508628990433,29.564646013914,29.1379593331487,29.564646013914,328831.918888006,0.0,1.0
2024-04-12,30.73,31.0,30.6555,30.82,141137,29.1379593331487,29.3939713416079,29.0673189826665,29.2232966693018,148848.447498033,0.0,1.0
2024-04-15,30.53,30.9886,30.5,30.89,460815,28.9483208083642,29.3831619456952,28.9198750296465,29.2896701529764,485993.023330564,0.0,1.0
2024-04-16,30.36,30.5,30.22,30.44,263050,28.7871280622973,28.9198750296465,28.6543810949481,28.8629834722111,277422.533526697,0.0,1.0
2024-04-17,30.78,30.92,30.665,30.84,246074,29.1853689643449,29.3181159316941,29.0763268125938,29.2422605217802,259518.998346506,0.0,1.0
2024-04-18,30.96,31.18,30.92,30.95,274176,29.356043636651,29.564646013914,29.3181159316941,29.3465617104118,289156.436237277,0.0,1.0
2024-04-19,30.95,31.07,30.87,30.97,3253464,29.3465617104118,29.4603448252825,29.2707063004979,29.3655255628902,3431226.86036077,0.0,1.0
2024-04-22,31.47,31.5399,31.2,31.2,301011,29.8396218748516,29.9059005392638,29.5836098663925,29.5836098663925,317457.647745314,0.0,1.0
2024-04-23,32.04,32.11,31.815,31.83,200367,30.3800916704877,30.4464651541623,30.166748330105,30.1809712194639,211314.657955308,0.0,1.0
2024-04-24,31.9,31.955,31.79,31.89,267203,30.2473447031385,30.2994952974542,30.1430435145069,30.2378627768992,281802.445261106,0.0,1.0
2024-04-25,31.85,31.895,31.43,31.56,161343,30.1999350719423,30.2426037400188,29.8016941698947,29.9249592110047,170158.463511872,0.0,1.0
2024-04-26,32.21,32.27,32.14,32.21,122913,30.5412844165545,30.5981759739899,30.4749109328799,30.5412844165545,129628.724057658,0.0,1.0
2024-04-29,32.33,32.39,32.185,32.26,237630,30.6550675314253,30.7119590888606,30.5175796009565,30.5886940477507,250613.634829687,0.0,1.0
2024-04-30,31.28,31.7372,31.28,31.53,570645,29.6594652763063,30.0929789439638,29.6594652763063,29.896513432287,601823.918054903,0.0,1.0
2024-05-01,31.24,31.595,31.04,31.26,399803,29.6215375713494,29.958145952842,29.4318990465648,29.6405014238278,421647.447905623,0.0,1.0
2024-05-02,31.64,31.68,31.36,31.58,606227,30.0008146209185,30.0387423258754,29.7353206862201,29.9439230634831,639350.048402544,0.0,1.0
2024-05-03,31.77,31.88,31.555,31.87,221905,30.1240796620285,30.22838085066,29.9202182478851,30.2188989244208,234029.451823766,0.0,1.0
2024-05-06,32.12,32.139,31.855,31.87,240602,30.4559470804015,30.473962740256,30.2046760350619,30.2188989244208,253748.019051855,0.0,1.0
2024-05-07,32.42,32.535,32.41,32.46,133070,30.7404048675783,30.8494470193295,30.7309229413391,30.7783325725352,140340.682518144,0.0,1.0
2024-05-08,32.67,32.68,32.55,32.56,137354,30.977453023559,30.9869349497983,30.8636699086883,30.8731518349275,144858.751834351,0.0,1.0
2024-05-09,32.42,32.5,32.36,32.36,381202,30.7404048675783,30.8162602774922,30.683513310143,30.683513310143,402030.125928319,0.0,1.0
2024-05-10,32.58,32.71,32.545,32.71,153770,30.892115687406,31.015380728516,30.8589289455687,31.015380728516,162171.689718305,0.0,1.0
2024-05-13,32.71,32.79,32.68,32.68,336002,31.015380728516,31.0912361384298,30.9869349497983,30.9869349497983,354360.487017819,0.0,1.0
2024-05-14,33.19,33.19,32.93,32.95,214066,31.4705131879989,31.4705131879989,31.223983105779,31.2429469582574,225762.144314488,0.0,1.0
2024-05-15,33.77,33.77,33.5,33.58,264618,32.0204649098742,32.0204649098742,31.764452901415,31.8403083113288,279076.205956159,0.0,1.0
2024-05-16,33.41,33.625,33.405,33.61,165593,31.6791155652619,31.8829769794053,31.6743746021423,31.8687540900465,174640.675135094,0.0,1.0
2024-05-17,33.66,33.66,33.44,33.46,91308,31.9161637212426,31.9161637212426,31.7075613439796,31.7265251964581,96296.8891513238,0.0,1.0
2024-05-20,33.49,33.67,33.465,33.67,111150,31.7549709751758,31.9256456474819,31.7312661595777,31.9256456474819,117223.016922609,0.0,1.0
2024-05-21,33.6,33.61,33.455,33.49,69884,31.8592721638073,31.8687540900465,31.7217842333385,31.7549709751758,73702.3240181703,0.0,1.0
2024-05-22,33.31,33.51,33.21,33.45,260527,31.5842963028697,31.7739348276542,31.4894770404774,31.7170432702189,274761.681779547,0.0,1.0
2024-05-23,33.02,33.44,32.93,33.44,309350,31.309320441932,31.7075613439796,31.223983105779,31.7075613439796,326252.274269089,0.0,1.0
2024-05-24,33.18,33.2,32.95,32.98,507306,31.4610312617597,31.4799951142381,31.2429469582574,31.2713927369751,535024.199936494,0.0,1.0
2024-05-28,33.39,33.42,33.23,33.4,650568,31.6601517127835,31.6885974915012,31.5084408929558,31.6696336390227,686113.753246137,0.0,1.0
2024-05-29,32.73,32.93,32.72,32.88,225302,31.0343445809944,31.223983105779,31.0248626547552,31.1765734745828,237612.057208257,0.0,1.0
2024-05-30,33.37,33.44,33.2301,33.29,212900,31.641187860305,31.7075613439796,31.5085357122182,31.5653324503912,224532.436372682,0.0,1.0
2024-05-31,33.66,33.665,33.32,33.45,181171,31.9161637212426,31.9209046843623,31.5937782291089,31.7170432702189,191069.826350752,0.0,1.0
2024-06-03,33.82,33.82,33.625,33.72,422807,32.0678745410703,32.0678745410703,31.8829769794053,31.973055278678,445908.341124586,0.0,1.0
2024-06-04,33.38,33.49,33.31,33.37,168385,31.6506697865443,31.7549709751758,31.5842963028697,31.641187860305,177585.224512043,0.0,1.0
2024-06-05,33.51,33.55,33.27,33.55,272211,31.7739348276542,31.8118625326111,31.5463685979127,31.8118625326111,287084.072510306,0.0,1.0
2024-06-06,33.72,33.73,33.53,33.53,89448,31.973055278678,31.9825372049172,31.7928986801327,31.7928986801327,94335.2624173961,0.0,1.0
2024-06-07,33.3,33.49,33.27,33.48,73648,31.5748143766304,31.7549709751758,31.5463685979127,31.7454890489365,77671.9815593013,0.0,1.0
2024-06-10,33.13,33.16,32.8797,32.95,214765,31.4136216305635,31.4420674092812,31.1762890167957,31.2429469582574,226499.336296754,0.0,1.0
2024-06-11,32.06,32.15,31.74,31.96,750475,30.9049115468658,30.9916689404784,30.5964408140213,30.8085144428519,778524.42526858,0.533495,1.0
2024-06-12,32.29,32.51,32.25,32.48,429633,31.1266248860979,31.3386985149285,31.0880660444923,31.3097793837243,445690.775044359,0.0,1.0
2024-06-13,31.64,32.0,31.53,32.0,390259,30.5000437100073,30.8470732844575,30.394006895592,30.8470732844575,404845.149646412,0.0,1.0
2024-06-14,31.29,31.32,30.89,31.02,289567,30.1626538459586,30.1915729771627,29.7770654299029,29.902381665121,300389.729506974,0.0,1.0
2024-06-17,31.36,31.38,31.01,31.19,168025,30.2301318187683,30.2494112395711,29.8927419547196,30.0662567419446,174305.028889374,0.0,1.0
2024-06-18,31.65,31.65,31.46,31.49,155847,30.5096834204087,30.5096834204087,30.3265289227823,30.3554480539864,161671.869289227,0.0,1.0
2024-06-20,31.77,31.8,31.56,31.58,328111,30.6253599452254,30.6542790764296,30.4229260267962,30.442205447599,340374.333188046,0.0,1.0
2024-06-21,31.33,31.43,31.15,31.3,495384,30.2012126875641,30.2976097915781,30.0276979003391,30.17229355636,513899.255654419,0.0,1.0
2024-06-24,31.85,31.9201,31.72,31.76,144836,30.7024776284366,30.7700519983503,30.5771613932185,30.615720234824,150249.326970519,0.0,1.0
2024-06-25,31.74,31.7797,31.5,31.59,218068,30.5964408140213,30.6347104643148,30.3650877643878,30.4518451580004,226218.414163654,0.0,1.0
2024-06-26,31.39,31.44,31.1902,31.27,156761,30.2590509499725,30.3072495019795,30.0664495361527,30.1433744251558,162620.030553353,0.0,1.0
2024-06-27,31.25,31.3103,31.145,31.28,244317,30.124095004353,30.1822224580734,30.0228780451384,30.1530141355572,253448.485303766,0.0,1.0
2024-06-28,31.23,31.25,31.075,31.12,141442,30.1048155835502,30.124095004353,29.9554000723286,29.9987787691349,146728.474311387,0.0,1.0
2024-07-01,31.67,31.87,31.571,31.75,262495,30.5289628412115,30.7217570492394,30.4335297082377,30.6060805244226,272305.898278924,0.0,1.0
2024-07-02,31.4,31.41,31.2,31.3,639736,30.2686906603739,30.2783303707753,30.075896452346,30.17229355636,663646.492852686,0.0,1.0
2024-07-03,31.97,31.98,31.81,31.83,135588,30.8181541532533,30.8277938636547,30.663918786831,30.6831982076338,140655.677768501,0.0,1.0
2024-07-05,32.17,32.19,31.84,31.99,979171,31.0109483612812,31.0302277820839,30.6928379180352,30.8374335740561,1015768.0669105,0.0,1.0
2024-07-08,32.05,32.41,32.04,32.41,205864,30.8952718364644,31.2423014109146,30.885632126063,31.2423014109146,213558.282798882,0.0,1.0
2024-07-09,31.75,31.84,31.66,31.82,221006,30.6060805244226,30.6928379180352,30.5193231308101,30.6735584972324,229266.223566285,0.0,1.0
2024-07-10,32.34,32.34,32.125,32.17,150118,31.1748234381048,31.1748234381048,30.9675696644749,31.0109483612812,155728.744691654,0.0,1.0
2024-07-11,32.64,32.775,32.58,32.64,106691,31.4640147501466,31.5941508405654,31.4061764877383,31.4640147501466,110678.636138885,0.0,1.0
2024-07-12,32.86,32.99,32.835,32.88,130440,31.6760883789773,31.8014046141954,31.6519891029738,31.6953677997801,135315.268372742,0.0,1.0
2024-07-15,32.53,32.77,32.48,32.77,153403,31.3579779357313,31.5893309853647,31.3097793837243,31.5893309853647,159136.523414472,0.0,1.0
2024-07-16,32.59,32.59,32.2,32.29,224635,31.4158161981397,31.4158161981397,31.0398674924853,31.1266248860979,233030.859482604,0.0,1.0
2024-07-17,32.66,32.78,32.63,32.67,70965,31.4832941709494,31.5989706957661,31.4543750397452,31.4929338813508,73617.3567929441,0.0,1.0
2024-07-18,32.63,32.975,32.56,32.91,177848,31.4543750397452,31.7869450485933,31.3868970669355,31.7242869309842,184495.16903983,0.0,1.0
2024-07-19,32.48,32.59,32.41,32.51,173852,31.3097793837243,31.4158161981397,31.2423014109146,31.3386985149285,180349.816292073,0.0,1.0
2024-07-22,32.86,32.905,32.625,32.76,187318,31.6760883789773,31.7194670757835,31.4495551845445,31.5796912749633,194319.115616722,0.0,1.0
2024-07-23,32.78,32.855,32.67,32.72,128114,31.5989706957661,31.6712685237766,31.4929338813508,31.5411324333578,132902.332814363,0.0,1.0
2024-07-24,32.68,32.97,32.67,32.84,42477,31.5025735917522,31.7821251933926,31.4929338813508,31.6568089581745,44064.6017683913,0.0,1.0
2024-07-25,32.61,32.86,32.45,32.54,156169,31.4350956189424,31.6760883789773,31.2808602525202,31.3676176461327,162005.904220352,0.0,1.0
2024-07-26,32.84,32.8679,32.64,32.67,126322,31.6568089581745,31.6837037501944,31.4640147501466,31.4929338813508,131043.355806359,0.0,1.0
2024-07-29,32.61,32.66,32.3901,32.66,59800,31.4350956189424,31.4832941709494,31.2231183872158,31.4832941709494,62035.058637611,0.0,1.0
2024-07-30,32.81,32.82,32.68,32.73,141741,31.6278898269703,31.6375295373717,31.5025735917522,31.5507721437592,147038.649604575,0.0,1.0
2024-07-31,32.44,32.575,32.28,32.43,115695,31.2712205421188,31.4013566325376,31.1169851756965,31.2615808317174,120019.165703652,0.0,1.0
2024-08-01,31.47,32.065,31.33,32.03,516165,30.3361686331836,30.9097314020665,30.2012126875641,30.8759924156616,535456.957218771,0.0,1.0
2024-08-02,31.49,31.65,31.36,31.6,133807,30.3554480539864,30.5096834204087,30.2301318187683,30.4614848684018,138808.111891686,0.0,1.0
2024-08-05,30.77,30.965,30.64,30.83,277191,29.6613889050861,29.8493632579133,29.536072669868,29.7192271674945,287551.169545452,0.0,1.0
2024-08-06,30.69,30.845,30.33,30.35,524249,29.584271221875,29.7336867330966,29.2372416474248,29.2565210682276,543843.101266035,0.0,1.0
2024-08-07,30.85,31.36,30.85,31.24,187430,29.7385065882973,30.2301318187683,29.7385065882973,30.1144552939516,194435.301679722,0.0,1.0
2024-08-08,31.17,31.24,30.96,31.05,79090,30.0469773211419,30.1144552939516,29.8445434027126,29.9313007963251,82046.0332382716,0.0,1.0
2024-08-09,31.37,31.41,31.09,31.16,110857,30.2397715291697,30.2783303707753,29.9698596379307,30.0373376107405,115000.342732268,0.0,1.0
2024-08-12,31.35,31.39,31.23,31.37,86450,30.2204921083669,30.2590509499725,30.1048155835502,30.2397715291697,89681.1173782854,0.0,1.0
2024-08-13,31.85,31.88,31.495,31.51,81757,30.7024776284366,30.7313967596408,30.3602679091871,30.3747274747892,84812.7138634641,0.0,1.0
2024-08-14,31.91,31.935,31.8007,31.85,38363,30.7603158908449,30.7844151668484,30.6549538561577,30.7024776284366,39796.8387042587,0.0,1.0
2024-08-15,32.16,32.21,32.02,32.04,66004,31.0013086508798,31.0495072028867,30.8663527052603,30.885632126063,68470.9366273723,0.0,1.0
2024-08-16,32.46,32.47,32.21,32.22,261935,31.2904999629215,31.3001396733229,31.0495072028867,31.0591469132881,271724.967963924,0.0,1.0
2024-08-19,33.03,33.08,32.85,32.85,67521,31.8399634558009,31.8881620078079,31.6664486685759,31.6664486685759,70044.6353556878,0.0,1.0
2024-08-20,32.97,33.01,32.85,32.89,111735,31.7821251933926,31.8206840349982,31.6664486685759,31.7050075101814,115911.158476145,0.0,1.0
2024-08-21,33.16,33.2265,32.98,33.1,339851,31.9652796910191,32.0293837651883,31.791764903794,31.9074414286107,352553.122291817,0.0,1.0
2024-08-22,33.08,33.32,33.05,33.32,76366,31.8881620078079,32.1195150574413,31.8592428766037,32.1195150574413,79220.2222060166,0.0,1.0
2024-08-23,33.78,33.8358,33.32,33.33,185739,32.5629417359054,32.6167313199452,32.1195150574413,32.1291547678427,192681.099603532,0.0,1.0
2024-08-26,33.65,33.7599,33.605,33.66,274141,32.4376255006873,32.5435659179986,32.394246803881,32.4472652110887,284387.174079821,0.0,1.0
2024-08-27,33.92,33.9736,33.83,33.87,32045,32.6978976815249,32.7495665292764,32.6111402879124,32.6496991295179,33242.699900372,0.0,1.0
2024-08-28,33.85,33.93,33.755,33.8,393475,32.6304197087152,32.7075373919263,32.5388424599019,32.5822211567082,408181.349455417,0.0,1.0
2024-08-29,33.65,33.85,33.605,33.83,266763,32.4376255006873,32.6304197087152,32.394246803881,32.6111402879124,276733.417179682,0.0,1.0
2024-08-30,33.89,33.92,33.745,33.8,149143,32.6689785503207,32.6978976815249,32.5292027495005,32.5822211567082,154717.303518214,0.0,1.0
2024-09-03,33.23,33.64,33.195,33.52,662704,32.0327576638288,32.4279857902859,31.9990186774239,32.3123092654692,687472.934772229,0.0,1.0
2024-09-04,33.25,33.44,33.24,33.29,342115,32.0520370846316,32.2351915822581,32.0423973742302,32.0905959262372,354901.740565322,0.0,1.0
2024-09-05,33.68,33.8,33.57,33.76,447652,32.4665446318915,32.5822211567082,32.3605078174762,32.5436623151026,464383.24530508,0.0,1.0
2024-09-06,33.21,33.75,33.21,33.72,117353,32.013478243026,32.5340226047012,32.013478243026,32.5051034734971,121739.13438628,0.0,1.0
2024-09-09,33.54,33.63,33.43,33.45,137691,32.331588686272,32.4183460798845,32.2255518718567,32.2448312926595,142837.278576443,0.0,1.0
2024-09-10,33.25,33.48,33.09,33.48,2043725,32.0520370846316,32.2737504238636,31.8978017182093,32.2737504238636,2120110.3714741,0.0,1.0
2024-09-11,33.62,33.63,33.04,33.38,437462,32.4087063694831,32.4183460798845,31.8496031662023,32.1773533198497,453812.388323187,0.0,1.0
2024-09-12,33.8,33.805,33.475,33.6,160921,32.5822211567082,32.5870410119089,32.2689305686629,32.3894269486803,166935.512893361,0.0,1.0
2024-09-13,34.25,34.29,34.07,34.07,176050,33.0160081247709,33.0545669663765,32.8424933375458,32.8424933375458,182629.967778451,0.0,1.0
2024-09-16,34.67,34.68,34.33,34.33,64995,33.4208759616294,33.4305156720308,33.093125807982,33.093125807982,67424.224684808,0.0,1.0
2024-09-17,34.8,34.94,34.66,34.92,304340,33.5461921968475,33.681148142467,33.411236251228,33.6618687216642,315714.878691814,0.0,1.0
2024-09-18,34.82,35.24,34.705,34.85,115941,33.5654716176503,33.9703394545088,33.4546149480343,33.5943907488545,120274.360092027,0.0,1.0
2024-09-19,35.07,35.14,34.74,34.94,112994,33.8064643776851,33.8739423504949,33.4883539344391,33.681148142467,117217.214309335,0.0,1.0
2024-09-20,34.97,35.195,34.915,35.19,193504,33.7100672736712,33.9269607577025,33.6570488664635,33.9221409025018,200736.320846359,0.0,1.0
2024-09-23,35.0,35.17,34.995,35.05,50733,33.7389864048754,33.902861481699,33.7341665496747,33.7871849568823,52629.1744124065,0.0,1.0
2024-09-24,35.18,35.19,34.89,34.93,218554,33.9125011921004,33.9221409025018,33.63294959046,33.6715084320656,226722.578687031,0.0,1.0
2024-09-25,34.93,35.23,34.915,35.23,144092,33.6715084320656,33.9606997441074,33.6570488664635,33.9606997441074,149477.519552017,0.0,1.0
2024-09-26,35.61,35.64,35.365,35.51,120163,34.3270087393603,34.3559278705645,34.0908358345262,34.2306116353464,124654.15971691,0.0,1.0
2024-09-27,35.49,35.77,35.47,35.74,75026,34.2113322145436,34.4812441057826,34.1920527937408,34.4523249745784,77830.1389522642,0.0,1.0
2024-09-30,35.29,35.5,35.15,35.47,77080,34.0185380065158,34.220971924945,33.8835820608963,34.1920527937408,79960.9083576429,0.0,1.0
2024-10-01,34.45,34.85,34.29,34.85,405758,33.2088023327987,33.5943907488545,33.0545669663765,33.5943907488545,420923.433489628,0.0,1.0
2024-10-02,34.21,34.26,34.085,34.23,48857,32.9774492831653,33.0256478351723,32.8569529031479,32.9967287039681,50683.0578571531,0.0,1.0
2024-10-03,34.21,34.27,34.08,34.2,65780,32.9774492831653,33.0352875455737,32.8521330479472,32.9678095727639,68238.564501372,0.0,1.0
2024-10-04,34.35,34.36,34.04,34.07,78898,33.1124052287848,33.1220449391862,32.8135742063416,32.8424933375458,81846.8571302714,0.0,1.0
2024-10-07,34.33,34.54,34.21,34.54,60766,33.093125807982,33.2955597264113,32.9774492831653,33.2955597264113,63037.1634309877,0.0,1.0
2024-10-08,34.48,34.555,34.3431,34.46,37319,33.2377214640029,33.3100192920134,33.1057538286079,33.2184420432001,38713.8186170067,0.0,1.0
2024-10-09,34.41,34.46,34.3,34.3,24329,33.1702434911932,33.2184420432001,33.0642066767779,33.0642066767779,25238.3100601076,0.0,1.0
2024-10-10,34.01,34.13,33.88,34.13,134765,32.7846550751375,32.9003315999542,32.6593388399194,32.9003315999542,139801.917680562,0.0,1.0
2024-10-11,34.25,34.265,34.12,34.13,202841,33.0160081247709,33.030467690373,32.8906918895528,32.9003315999542,210422.296473439,0.0,1.0
2024-10-14,34.56,34.57,34.34,34.35,55124,33.3148391472141,33.3244788576155,33.1027655183834,33.1124052287848,57184.2905073522,0.0,1.0
2024-10-15,34.53,34.82,34.52,34.62,492668,33.2859200160099,33.5654716176503,33.2762803056085,33.3726774096224,511081.743626664,0.0,1.0
2024-10-16,34.74,34.89,34.64,34.77,4794396,33.4883539344391,33.63294959046,33.3919568304252,33.5172730656433,4973589.24735665,0.0,1.0
2024-10-17,34.32,34.52,34.29,34.52,290763,33.0834860975806,33.2762803056085,33.0545669663765,33.2762803056085,301630.430679727,0.0,1.0
2024-10-18,34.61,34.62,34.39,34.47,84051,33.363037699221,33.3726774096224,33.1509640703904,33.2280817536015,87192.4534038435,0.0,1.0
2024-10-21,34.28,34.51,34.19,34.48,174063,33.0449272559751,33.2666405952071,32.9581698623625,33.2377214640029,180568.70253576,0.0,1.0
2024-10-22,34.13,34.14,33.9,33.94,105108,32.9003315999542,32.9099713103556,32.6786182607221,32.7171771023277,109036.470623445,0.0,1.0
2024-10-23,34.07,34.13,33.94,33.97,355072,32.8424933375458,32.9003315999542,32.7171771023277,32.7460962335319,368343.015728659,0.0,1.0
2024-10-24,34.18,34.31,34.0,34.27,189443,32.9485301519611,33.0738463871792,32.7750153647361,33.0352875455737,196523.538687039,0.0,1.0
2024-10-25,33.87,34.17,33.85,34.17,910098,32.6496991295179,32.9388904415597,32.6304197087152,32.9388904415597,944113.424681815,0.0,1.0
2024-10-28,34.29,34.33,34.07,34.1,172148,33.0545669663765,33.093125807982,32.8424933375458,32.87141246875,178582.128333569,0.0,1.0
2024-10-29,33.87,34.04,33.77,33.98,212555,32.6496991295179,32.8135742063416,32.553302025504,32.7557359439333,220499.362687582,0.0,1.0
2024-10-30,33.89,33.995,33.63,33.64,87281,32.6689785503207,32.7701955095354,32.4183460798845,32.4279857902859,90543.1764707245,0.0,1.0
2024-10-31,33.92,34.0,33.74,33.98,600670,32.6978976815249,32.7750153647361,32.5243828942998,32.7557359439333,623120.379127989,0.0,1.0
2024-11-01,34.27,34.44,34.24,34.36,653392,33.0352875455737,33.1991626223974,33.0063684143695,33.1220449391862,677812.893534211,0.0,1.0
2024-11-04,34.36,34.7,34.35,34.66,606127,33.1220449391862,33.4497950928336,33.1124052287848,33.411236251228,628781.337572562,0.0,1.0
2024-11-05,34.71,34.78,34.5,34.58,175426,33.459434803235,33.5269127760447,33.2570008848057,33.3341185680169,181982.64542745,0.0,1.0
2024-11-06,32.99,33.02,32.75,32.93,186451,31.8014046141954,31.8303237453996,31.5700515645619,31.743566351787,193419.711004033,0.0,1.0
2024-11-07,33.44,33.605,33.31,33.52,448127,32.2351915822581,32.394246803881,32.10987534704,32.3123092654692,464875.998697268,0.0,1.0
2024-11-08,33.09,33.25,32.9,33.25,409848,31.8978017182093,32.0520370846316,31.7146472205828,32.0520370846316,425166.29954026,0.0,1.0
2024-11-11,32.95,33.095,32.905,33.06,134144,31.7628457725898,31.90262157341,31.7194670757835,31.8688825870051,139157.707456249,0.0,1.0
2024-11-12,32.35,32.7,32.12,32.7,299298,31.1844631485062,31.521853012555,30.9627498092742,31.521853012555,310484.43110568,0.0,1.0
2024-11-13,32.11,32.27,31.89,32.27,210054,30.9531100988728,31.1073454652951,30.7410364700422,31.1073454652951,217904.886405765,0.0,1.0
2024-11-14,32.35,32.62,32.31,32.47,459143,31.1844631485062,31.4447353293438,31.1459043069007,31.3001396733229,476303.727893789,0.0,1.0
2024-11-15,32.85,32.89,32.76,32.83,93105,31.6664486685759,31.7050075101814,31.5796912749633,31.6471692477731,96584.8517467351,0.0,1.0
2024-11-18,33.07,33.13,32.77,32.8,854395,31.8785222974065,31.9363605598149,31.5893309853647,31.6182501165689,886328.493723772,0.0,1.0
2024-11-19,32.83,32.92,32.505,32.54,520065,31.6471692477731,31.7339266413856,31.3338786597278,31.3676176461327,539502.721912527,0.0,1.0
2024-11-20,32.81,32.82,32.515,32.7534,158973,31.6278898269703,31.6375295373717,31.3435183701292,31.5733290660984,164914.705297607,0.0,1.0
2024-11-21,32.57,32.67,32.455,32.61,259115,31.3965367773369,31.4929338813508,31.2856801077209,31.4350956189424,268799.568877668,0.0,1.0
2024-11-22,32.43,32.45,32.22,32.23,207953,31.2615808317174,31.2808602525202,31.0591469132881,31.0687866236895,215725.360348948,0.0,1.0
2024-11-25,32.76,33.03,32.65,33.01,181180,31.5796912749633,31.8399634558009,31.473654460548,31.8206840349982,187951.704414086,0.0,1.0
2024-11-26,32.46,32.715,32.41,32.68,374588,31.2904999629215,31.5363125781571,31.2423014109146,31.5025735917522,388588.437206445,0.0,1.0
2024-11-27,32.71,32.79,32.53,32.57,824226,31.5314927229564,31.6086104061675,31.3579779357313,31.3965367773369,855031.910378653,0.0,1.0
2024-11-29,32.73,32.82,32.52,32.54,50047,31.5507721437592,31.6375295373717,31.3483382253299,31.3676176461327,51917.5347765302,0.0,1.0
2024-12-02,32.77,32.81,32.44,32.8,696706,31.5893309853647,31.6278898269703,31.2712205421188,31.6182501165689,722745.778648418,0.0,1.0
2024-12-03,33.1,33.27,33.01,33.14,402027,31.9074414286107,32.0713165054344,31.8206840349982,31.9460002702163,417052.985265933,0.0,1.0
2024-12-04,33.2,33.37,33.085,33.23,1918299,32.0038385326246,32.1677136094483,31.8929818630086,32.0327576638288,1989996.50417175,0.0,1.0
2024-12-05,33.9,33.95,33.78,33.8,367425,32.6786182607221,32.7268168127291,32.5629417359054,32.5822211567082,381157.716052244,0.0,1.0
2024-12-06,33.68,33.96,33.62,33.96,78232,32.4665446318915,32.7364565231305,32.4087063694831,32.7364565231305,81155.965005645,0.0,1.0
2024-12-09,33.43,33.79,33.415,33.75,99493,32.2255518718567,32.5725814463068,32.2110923062546,32.5340226047012,103211.606839997,0.0,1.0
2024-12-10,33.35,33.5,33.29,33.49,199154,32.1484341886455,32.2930298446664,32.0905959262372,32.283390134265,206597.492774494,0.0,1.0
2024-12-11,32.89,33.02,32.79,33.02,157535,31.7050075101814,31.8303237453996,31.6086104061675,31.8303237453996,163422.95923873,0.0,1.0
2024-12-12,32.7,33.01,32.69,32.83,213805,31.521853012555,31.8206840349982,31.5122133021536,31.6471692477731,221796.082140709,0.0,1.0
2024-12-13,32.82,32.87,32.7,32.87,92416,31.6375295373717,31.6857280893787,31.521853012555,31.6857280893787,95870.0999841714,0.0,1.0
2024-12-16,32.84,32.915,32.6752,32.7,238018,31.6568089581745,31.7291067861849,31.4979465307595,31.521853012555,246914.056635566,0.0,1.0
2024-12-17,31.51,31.62,31.4501,31.59,310831,31.1638303123631,31.2726218494738,31.1045883753364,31.2429514302618,314283.729305075,0.818596,1.0
2024-12-18,30.72,31.67,30.69,31.51,276698,30.3825092731131,31.3220725481606,30.3528388539011,31.1638303123631,279771.577903284,0.0,1.0
2024-12-19,30.65,30.82,30.59,30.82,227486,30.3132782949517,30.4814106704865,30.2539374565277,30.4814106704865,230012.928069254,0.0,1.0
2024-12-20,30.77,31.005,30.54,30.57,259917,30.4319599717998,30.6643782556273,30.204486757841,30.234157177053,262804.173553433,0.0,1.0
2024-12-23,30.85,30.92,30.64,30.72,160357,30.5110810896985,30.5803120678599,30.3033881552144,30.3825092731131,162138.255129552,0.0,1.0
2024-12-24,31.04,31.075,30.8,30.86,94202,30.698993744708,30.7336092337887,30.4616303910118,30.5209712294359,95248.4014400001,0.0,1.0
2024-12-26,31.16,31.2203,31.0,31.0,124951,30.8176754215561,30.8773129641723,30.6594331857587,30.6594331857587,126338.963167761,0.0,1.0
2024-12-27,31.02,31.105,30.93,30.96,218665,30.6792134652334,30.7632796530008,30.5902022075973,30.6198726268093,221093.943874627,0.0,1.0
2024-12-30,31.04,31.125,30.91,31.05,85629,30.698993744708,30.7830599324754,30.5704219281226,30.7088838844454,86580.1720441792,0.0,1.0
2024-12-31,31.05,31.3,30.95,31.3,123638,30.7088838844454,30.9561373778789,30.609982487072,30.9561373778789,125011.378285373,0.0,1.0
2025-01-02,30.96,31.15,30.885,31.08,175900,30.6198726268093,30.8077852818188,30.5456965787792,30.7385543036574,177853.907701493,0.0,1.0
2025-01-03,31.22,31.225,31.09,31.21,79824,30.8770162599802,30.8819613298489,30.7484444433947,30.8671261202428,80710.6897576119,0.0,1.0
2025-01-06,31.68,31.9,31.48,31.52,195453,31.3319626878979,31.5495457621194,31.1341598931511,31.1737204521004,197624.103592836,0.0,1.0
2025-01-07,31.58,31.99,31.535,31.96,341426,31.2330612905245,31.6385570197555,31.1885556617064,31.6088866005435,345218.580391642,0.0,1.0
2025-01-08,31.53,31.54,31.24,31.31,281315,31.1836105918378,31.1935007315751,30.8967965394549,30.9660275176163,284439.863814925,0.0,1.0
2025-01-10,31.1,31.3884,31.035,31.32,278851,30.7583345831321,31.043566213157,30.6940486748394,30.9759176573536,281948.493555821,0.0,1.0
2025-01-13,31.11,31.11,30.8401,30.88,61507,30.7682247228694,30.7682247228694,30.5012898513586,30.5407515089106,62190.2234280598,0.0,1.0
2025-01-14,31.48,31.52,31.24,31.27,222295,31.1341598931511,31.1737204521004,30.8967965394549,30.9264669586669,224764.266131343,0.0,1.0
2025-01-15,31.7,31.92,31.68,31.85,170993,31.3517429673726,31.5693260415941,31.3319626878979,31.5000950634327,172892.400452537,0.0,1.0
2025-01-16,31.6,31.71,31.53,31.62,1059086,31.2528415699992,31.3616331071099,31.1836105918378,31.2726218494738,1070850.39051701,0.0,1.0
2025-01-17,31.76,32.01,31.76,31.83,115614,31.4110838057966,31.6583372992302,31.4110838057966,31.480314783958,116898.247214328,0.0,1.0
2025-01-21,32.32,32.32,32.09,32.15,360689,31.9649316310878,31.9649316310878,31.7374584171289,31.7967992555529,364695.554945671,0.0,1.0
2025-01-22,31.98,32.2,31.975,32.2,158876,31.6286668800181,31.8462499542397,31.6237218101495,31.8462499542397,160640.804093135,0.0,1.0
2025-01-23,32.47,32.52,32.175,32.24,97606,32.1132837271479,32.1627344258346,31.8215246048963,31.885810513189,98690.2132752238,0.0,1.0
2025-01-24,32.52,32.66,32.48,32.5,94042,32.1627344258346,32.3011963821574,32.1231738668852,32.1429541463599,95086.6241504477,0.0,1.0
2025-01-27,32.81,32.82,32.635,32.73,341266,32.4495484782175,32.4594386179548,32.276471032814,32.3704273603188,345056.803102089,0.0,1.0
2025-01-28,32.94,32.97,32.7491,32.93,135319,32.5781202948029,32.6077907140149,32.3893175272171,32.5682301550656,136822.131530746,0.0,1.0
2025-01-29,33.02,33.155,32.91,32.93,82845,32.6572414127017,32.7907582991558,32.5484498755909,32.5682301550656,83765.24720597,0.0,1.0
2025-01-30,33.38,33.61,33.28,33.42,135322,33.013286443246,33.2407596572048,32.9143850458725,33.0528470021953,136825.164854925,0.0,1.0
2025-01-31,32.99,33.365,32.895,33.26,473953,32.6275709934896,32.9984512336399,32.5336146659849,32.8946047663978,479217.698219702,0.0,1.0
2025-02-03,32.35,32.63,32.05,32.2,263479,31.9946020502998,32.2715259629453,31.6978978581795,31.8462499542397,266405.740462089,0.0,1.0
2025-02-04,33.17,33.2,32.87,32.87,172641,32.8055935087618,32.8352639279738,32.5088893166415,32.5088893166415,174558.706534925,0.0,1.0
2025-02-05,33.91,33.95,33.73,33.78,91450,33.537463849325,33.5770244082744,33.3594413340529,33.4088920327396,92465.8320597016,0.0,1.0
2025-02-06,34.11,34.16,34.01,34.01,99920,33.7352666440719,33.7847173427586,33.6363652466985,33.6363652466985,101029.917325373,0.0,1.0
2025-02-07,33.82,34.16,33.715,34.14,248944,33.448452591689,33.7847173427586,33.3446061244469,33.7649370632839,251709.284814328,0.0,1.0
2025-02-10,33.94,33.965,33.79,33.84,241177,33.5671342685371,33.5918596178804,33.418782172477,33.4682328711637,243856.008514627,0.0,1.0
2025-02-11,34.25,34.355,34.085,34.16,447116,33.8737286003947,33.9775750676367,33.7105412947285,33.7847173427586,452082.591221492,0.0,1.0
2025-02-12,34.89,34.99,34.51,34.54,158158,34.5066975435845,34.6055989409579,34.1308722335655,34.1605426527776,159914.828506269,0.0,1.0
2025-02-13,34.93,35.01,34.63,34.81,352709,34.5462581025339,34.6253792204326,34.2495539104136,34.4275764256858,356626.912629254,0.0,1.0
2025-02-14,35.19,35.37,35.19,35.29,118249,34.8034017357048,34.9814242509769,34.8034017357048,34.9023031330782,119562.516951642,0.0,1.0
2025-02-18,35.53,35.658,35.4,35.47,93562,35.1396664867744,35.2662602754123,35.0110946701889,35.0803256483503,94601.292281791,0.0,1.0
2025-02-19,34.91,35.19,34.88,35.12,385704,34.5264778230592,34.8034017357048,34.4968074038472,34.7341707575434,389988.423059104,0.0,1.0
2025-02-20,35.52,35.555,35.16,35.35,4613735,35.129776347037,35.1643918361177,34.7737313164927,34.9616439715022,4664984.64382687,0.0,1.0
2025-02-21,35.2,35.33,35.095,35.31,269175,34.8132918754421,34.9418636920275,34.7094454082,34.9220834125529,272165.011970149,0.0,1.0
2025-02-24,35.46,35.67,35.35,35.54,161653,35.070435508613,35.2781284430972,34.9616439715022,35.1495566265117,163448.651174925,0.0,1.0
2025-02-25,36.15,36.3,35.975,36.23,303303,35.7528551504895,35.9012072465497,35.5797777050861,35.8319762683883,306672.107831642,0.0,1.0
2025-02-26,36.29,36.69,36.261,36.43,673265,35.8913171068123,36.286922696306,35.862635701574,36.0297790631351,680743.667814926,0.0,1.0
2025-02-27,35.81,36.1486,35.8,36.06,247487,35.4165903994199,35.7514705309263,35.4067002596826,35.6638438928535,250236.100371344,0.0,1.0
2025-02-28,36.08,36.31,35.84,36.2,862613,35.6836241723282,35.911097386287,35.446260818632,35.8023058491763,872194.956703282,0.0,1.0
2025-03-03,36.37,36.86,36.16,36.74,464213,35.9704382247111,36.4550550718408,35.7627452902269,36.3363733949927,469369.505718208,0.0,1.0
2025-03-04,36.51,36.87,35.64,35.94,299043,36.1089001810338,36.4649452115781,35.2484580238851,35.5451622160054,302364.787497314,0.0,1.0
2025-03-05,37.52,37.57,37.15,37.15,558066,37.1078042945053,37.157254993192,36.7418691242237,36.7418691242237,564265.030445374,0.0,1.0
2025-03-06,37.02,37.6,37.02,37.03,558191,36.6132973076383,37.1869254124041,36.6132973076383,36.6231874473756,564391.418952835,0.0,1.0
2025-03-07,37.86,37.955,37.5,37.5,233311,37.4440690455749,37.5380253730797,37.0880240150306,37.0880240150306,235902.632517015,0.0,1.0
2025-03-10,37.03,37.35,36.77,37.23,353013,36.6231874473756,36.9396719189705,36.3660438142047,36.8209902421224,356934.289479403,0.0,1.0
2025-03-11,37.12,37.3041,36.77,37.2,281440,36.7121987050117,36.8942761775761,36.3660438142047,36.7913198229104,284566.252322388,0.0,1.0
2025-03-12,36.95,37.08,36.755,36.99,179224,36.5440663294769,36.6726381460623,36.3512086045987,36.5836268884262,181214.83089194,0.0,1.0
2025-03-13,36.99,37.07,36.84,36.98,1194052,36.5836268884262,36.662748006325,36.4352747923661,36.5737367486889,1207315.60090269,0.0,1.0
2025-03-14,37.82,37.835,37.44,37.49,334056,37.4045084866256,37.4193436962316,37.0286831766066,37.0781338752933,337766.713991642,0.0,1.0
2025-03-17,38.33,38.37,37.96,37.96,285581,37.90890561323,37.9484661721794,37.5429704429484,37.5429704429484,288753.250797612,0.0,1.0
2025-03-18,38.87,38.955,38.55,38.6,477439,38.4429731590464,38.5270393468138,38.1264886874515,38.1759393861382,482742.420915821,0.0,1.0
2025-03-19,38.81,38.97,38.61,38.73,241217,38.3836323206224,38.5418745564198,38.1858295258756,38.3045112027237,243896.452837015,0.0,1.0
2025-03-20,38.32,38.36,37.9701,38.02,504910,37.8990154734927,37.938576032442,37.5529594840831,37.6023112813724,510518.57042388,0.0,1.0
2025-03-21,38.44,38.46,38.27,38.3,236679,38.0176971503408,38.0374774298154,37.8495647748059,37.879235194018,239308.044462089,0.0,1.0
2025-03-24,38.17,38.41,38.04,38.32,1397148,37.7506633774325,37.9880267311287,37.6220915608471,37.8990154734927,1412667.60339582,0.0,1.0
2025-03-25,38.79,38.79,38.559,38.7,157817,38.3638520411477,38.3638520411477,38.1353898132151,38.2748407835116,159570.04065791,0.0,1.0
2025-03-26,38.27,38.67,38.165,38.59,197306,37.8495647748059,38.2451703642996,37.7457183075639,38.1660492464009,199497.686827463,0.0,1.0
2025-03-27,38.57,38.72,38.43,38.48,103162,38.1462689669262,38.2946210629863,38.0078070106034,38.0572577092901,104307.929654925,0.0,1.0
2025-03-28,38.41,38.515,38.29,38.46,487370,37.9880267311287,38.0918731983708,37.8693450542806,38.0374774298154,492783.735056717,0.0,1.0
2025-03-31,38.06,38.15,37.61,37.74,248560,37.6418718403218,37.7308830979579,37.1968155521414,37.3253873687269,251321.019319403,0.0,1.0
2025-04-01,38.27,38.445,38.04,38.19,277670,37.8495647748059,38.0226422202094,37.6220915608471,37.7704436569072,280754.374937314,0.0,1.0
2025-04-02,38.73,38.76,38.3,38.3,259110,38.3045112027237,38.3341816219357,37.879235194018,37.879235194018,261988.209349253,0.0,1.0
2025-04-03,38.89,39.3516,38.8,39.02,770061,38.4627534385211,38.9192822887968,38.373742180885,38.5913252551066,778614.883561792,0.0,1.0
2025-04-04,35.74,37.1201,35.715,36.94,646540,35.3473594212585,36.712297606409,35.3226340719152,36.5341761897395,653721.804919404,0.0,1.0
2025-04-07,34.47,35.76,34.1,34.37,1481060,34.0913116746162,35.3671397007332,33.7253765043345,33.9924102772428,1497511.70290149,0.0,1.0
2025-04-08,34.15,35.505,33.85,35.49,389350,33.7748272030212,35.114941137431,33.478123010901,35.100105927825,393674.923044777,0.0,1.0
2025-04-09,37.05,37.39,34.46,34.67,572251,36.6429677268503,36.9792324779199,34.0814215348788,34.289114469363,578607.598272238,0.0,1.0
2025-04-10,36.89,37.05,36.01,36.76,2529866,36.4847254910528,36.6429677268503,35.6143931941668,36.3561536744674,2557967.90256478,0.0,1.0
2025-04-11,37.77,37.92,37.03,37.17,349586,37.3550577879389,37.503409883999,36.6231874473756,36.7616494036984,353469.222158806,0.0,1.0
2025-04-14,38.05,38.24,37.72,37.78,533460,37.6319817005844,37.8198943555939,37.3056070892522,37.3649479276762,539385.705528359,0.0,1.0
2025-04-15,38.68,38.85,38.58,38.71,224572,38.2550605040369,38.4231928795718,38.1561591066635,38.284730923249,227066.559183284,0.0,1.0
2025-04-16,38.87,39.24,38.76,38.99,508904,38.4429731590464,38.8089083293281,38.3341816219357,38.5616548358945,514556.936014329,0.0,1.0
2025-04-17,39.25,39.52,39.03,39.09,1226790,38.8187984690654,39.0858322419736,38.6012153948439,38.660556233268,1240417.25656119,0.0,1.0
2025-04-21,39.13,39.79,38.9,39.6,272313,38.7001167922173,39.3528660148819,38.4726435782585,39.1649533598724,275337.869061493,0.0,1.0
2025-04-22,40.14,40.2058,39.75,39.86,404814,39.6990209056888,39.7640980251605,39.3133054559325,39.4220969930432,409310.69808,0.0,1.0
2025-04-23,40.03,40.33,39.88,40.07,775684,39.5902293685781,39.8869335606983,39.4418772725179,39.6297899275274,784300.344181492,0.0,1.0
2025-04-24,40.38,40.41,39.93,39.95,236753,39.936384259385,39.966054678597,39.4913279712046,39.5111082506793,239382.866458508,0.0,1.0
2025-04-25,40.86,40.875,40.495,40.54,202226,40.4111109667774,40.4259461763834,40.0501208663644,40.0946264951825,204472.338481194,0.0,1.0
2025-04-28,41.31,41.33,40.9287,41.0,330768,40.8561672549578,40.8759475344324,40.4790562267729,40.5495729231002,334442.190691343,0.0,1.0
2025-04-29,41.12,41.17,41.0344,41.08,267672,40.6682545999483,40.717705298635,40.5835950037966,40.6286940409989,270645.316556418,0.0,1.0
2025-04-30,40.6,40.7,40.081,40.26,387347,40.1539673336065,40.2528687309799,39.6406690812385,39.8177025825369,391649.673601194,0.0,1.0
2025-05-01,40.47,40.88,40.42,40.88,1618466,40.0253955170211,40.4308912462521,39.9759448183344,40.4308912462521,1636444.01695283,0.0,1.0
2025-05-02,40.85,40.98,40.7123,40.78,726476,40.4012208270401,40.5297926436255,40.2650336028569,40.3319898488787,734545.738779701,0.0,1.0
2025-05-05,41.04,41.22,41.04,41.22,158225,40.5891334820495,40.7671559973217,40.5891334820495,40.7671559973217,159982.572746269,0.0,1.0
2025-05-06,41.16,41.3149,41.04,41.17,504209,40.7078151588976,40.8610134234291,40.5891334820495,40.717705298635,509809.78367403,0.0,1.0
2025-05-07,41.17,41.3,41.0,41.08,921134,40.717705298635,40.8462771152204,40.5495729231002,40.6286940409989,931366.011465074,0.0,1.0
2025-05-08,40.73,41.13,40.69,41.13,536988,40.282539150192,40.6781447396856,40.2429785912426,40.6781447396856,542952.894762984,0.0,1.0
2025-05-09,41.04,41.08,40.9,40.99,246294,40.5891334820495,40.6286940409989,40.4506715257268,40.5396827833628,249029.84845612,0.0,1.0
2025-05-12,40.69,40.69,40.395,40.56,356344,40.2429785912426,40.2429785912426,39.951219468991,40.1144067746572,360302.290426269,0.0,1.0
2025-05-13,41.15,41.21,40.935,41.12,1087769,40.6979250191603,40.7572658575844,40.4852870148075,40.6682545999483,1099852.00299343,0.0,1.0
2025-05-14,41.54,41.615,41.37,41.38,365054,41.0836404689166,41.1578165169467,40.9155080933818,40.9253982331192,369109.041626269,0.0,1.0
2025-05-15,41.76,41.82,41.54,41.64,1489284,41.3012235431381,41.3605643815622,41.0836404689166,41.18254186629,1505827.05558448,0.0,1.0
2025-05-16,42.21,42.215,41.8501,42.0,259044,41.7462798313185,41.7512249011872,41.3903337021716,41.5385868968343,261921.476217313,0.0,1.0
2025-05-19,42.7,42.7,42.35,42.35,255952,42.2308966784482,42.2308966784482,41.8847417876413,41.8847417876413,258795.130096717,0.0,1.0
2025-05-20,43.5,43.5,43.17,43.27,530745,43.0221078574356,43.0221078574356,42.6957332461033,42.7946346434767,536640.547146268,0.0,1.0
2025-05-21,43.16,43.7,43.16,43.61,385935,42.6858431063659,43.2199106521824,42.6858431063659,43.1308993945463,390221.989020896,0.0,1.0
2025-05-22,43.36,43.4575,43.0375,43.17,225295,42.8836459011128,42.9800747635519,42.5646888945835,42.6957332461033,227797.590310448,0.0,1.0
2025-05-23,43.31,43.375,42.69,42.69,1190987,42.8341952024261,42.8984811107188,42.2210065387109,42.2210065387109,1204216.5546997,0.0,1.0
2025-05-27,43.53,43.585,43.44,43.52,294205,43.0517782766476,43.106174045203,42.9627670190115,43.0418881369102,297473.046704477,0.0,1.0
2025-05-28,42.88,43.06,42.7815,42.91,329884,42.4089191937204,42.5869417089925,42.3115013173076,42.4385896129324,333548.371166567,0.0,1.0
2025-05-29,43.08,43.21,42.98,43.21,429939,42.6067219884672,42.7352938050526,42.5078205910938,42.7352938050526,434714.78808,0.0,1.0
2025-05-30,43.29,43.3482,43.0,43.26,251164,42.8144149229514,42.8719755362227,42.5276008705685,42.7847445037394,253953.944706866,0.0,1.0
2025-06-02,43.89,43.89,43.305,43.35,1225216,43.4078233071919,43.4078233071919,42.8292501325574,42.8737557613754,1238825.77247522,0.0,1.0
2025-06-03,43.28,43.3176,43.06,43.2,275110,42.804524783214,42.8417117086264,42.5869417089925,42.7254036653153,278165.938304478,0.0,1.0
2025-06-04,43.22,43.46,43.05,43.12,587313,42.74518394479,42.9825472984862,42.5770515692552,42.6462825474166,593836.907867463,0.0,1.0
2025-06-05,43.6,43.83,43.46,43.5,286015,43.121009254809,43.3484824687678,42.9825472984862,43.0221078574356,289192.071695522,0.0,1.0
2025-06-06,43.64,43.7701,43.53,43.65,251382,43.1605698137583,43.2892405317412,43.0517782766476,43.1704599534957,254174.366263881,0.0,1.0
2025-06-09,43.5,43.72,43.5,43.52,188131,43.0221078574356,43.2396909316571,43.0221078574356,43.0418881369102,190220.770379701,0.0,1.0
2025-06-10,43.5,43.85,43.455,43.73,329129,43.0221078574356,43.3682627482425,42.9776022286175,43.2495810713944,332784.984581492,0.0,1.0
2025-06-11,43.48,43.72,43.4,43.4,728005,43.0023275779609,43.2396909316571,42.9232064600621,42.9232064600621,736091.723002985,0.0,1.0
2025-06-12,43.97,44.07,43.865,43.87,205642,43.4869444250906,43.585845822464,43.3830979578485,43.3880430277172,207926.283613134,0.0,1.0
2025-06-13,43.25,43.4,42.91,43.01,507707,42.774854364002,42.9232064600621,42.4385896129324,42.5374910103058,513346.639666866,0.0,1.0
2025-06-16,43.55,43.705,43.4425,43.54,443355,43.55,43.705,43.4425,43.54,443355,0.483756,1.0
2025-06-17,42.44,43.06,42.39,43.0,1602863,42.44,43.06,42.39,43.0,1602863,0.0,1.0
2025-06-18,42.74,42.97,42.565,42.58,321851,42.74,42.97,42.565,42.58,321851,0.0,1.0
2025-06-20,42.69,42.87,42.5901,42.7,532244,42.69,42.87,42.5901,42.7,532244,0.0,1.0
2025-06-23,43.04,43.06,42.36,42.36,237715,43.04,43.06,42.36,42.36,237715,0.0,1.0
2025-06-24,43.7,43.81,43.4416,43.53,770389,43.7,43.81,43.4416,43.53,770389,0.0,1.0
2025-06-25,43.09,43.09,42.85,43.04,1931988,43.09,43.09,42.85,43.04,1931988,0.0,1.0
2025-06-26,43.33,43.425,43.23,43.31,433239,43.33,43.425,43.23,43.31,433239,0.0,1.0
2025-06-27,43.73,43.91,43.55,43.7,302619,43.73,43.91,43.55,43.7,302619,0.0,1.0
2025-06-30,44.03,44.09,43.64,43.67,232494,44.03,44.09,43.64,43.67,232494,0.0,1.0
2025-07-01,44.25,44.26,44.0,44.19,213931,44.25,44.26,44.0,44.19,213931,0.0,1.0
2025-07-02,44.6,44.6,44.09,44.29,335599,44.6,44.6,44.09,44.29,335599,0.0,1.0
2025-07-03,44.65,44.77,44.545,44.66,751256,44.65,44.77,44.545,44.66,751256,0.0,1.0
2025-07-07,44.31,44.49,44.11,44.23,350124,44.31,44.49,44.11,44.23,350124,0.0,1.0
2025-07-08,44.7,44.8,44.3798,44.45,229185,44.7,44.8,44.3798,44.45,229185,0.0,1.0
2025-07-09,45.28,45.33,45.0,45.11,284414,45.28,45.33,45.0,45.11,284414,0.0,1.0
2025-07-10,44.51,44.78,44.485,44.73,780864,44.51,44.78,44.485,44.73,780864,0.0,1.0
2025-07-11,44.16,44.295,44.1,44.27,1251664,44.16,44.295,44.1,44.27,1251664,0.0,1.0
2025-07-14,44.34,44.39,44.06,44.08,497928,44.34,44.39,44.06,44.08,497928,0.0,1.0
2025-07-15,43.48,43.92,43.45,43.88,453277,43.48,43.92,43.45,43.88,453277,0.0,1.0
2025-07-16,44.03,44.06,43.6,43.75,383425,44.03,44.06,43.6,43.75,383425,0.0,1.0
2025-07-17,44.01,44.0592,43.76,43.76,289820,44.01,44.0592,43.76,43.76,289820,0.0,1.0
2025-07-18,43.9,44.31,43.855,44.31,553121,43.9,44.31,43.855,44.31,553121,0.0,1.0
2025-07-21,44.23,44.51,44.01,44.03,266093,44.23,44.51,44.01,44.03,266093,0.0,1.0
2025-07-22,44.73,44.76,44.25,44.45,756906,44.73,44.76,44.25,44.45,756906,0.0,1.0
2025-07-23,45.35,45.365,44.57,44.71,824206,45.35,45.365,44.57,44.71,824206,0.0,1.0
2025-07-24,45.33,45.545,45.32,45.5,366005,45.33,45.545,45.32,45.5,366005,0.0,1.0
2025-07-25,45.47,45.485,45.06,45.16,547490,45.47,45.485,45.06,45.16,547490,0.0,1.0
2025-07-28,44.76,45.18,44.625,45.18,337603,44.76,45.18,44.625,45.18,337603,0.0,1.0
2025-07-29,44.97,45.1199,44.785,44.87,389642,44.97,45.1199,44.785,44.87,389642,0.0,1.0
2025-07-30,44.68,44.96,44.5,44.67,737984,44.68,44.96,44.5,44.67,737984,0.0,1.0
2025-07-31,44.72,44.895,44.605,44.69,279645,44.72,44.895,44.605,44.69,279645,0.0,1.0
2025-08-01,44.52,44.61,44.195,44.52,1234330,44.52,44.61,44.195,44.52,1234330,0.0,1.0
2025-08-04,45.3,45.305,45.11,45.22,349227,45.3,45.305,45.11,45.22,349227,0.0,1.0
2025-08-05,45.48,45.55,45.15,45.31,545681,45.48,45.55,45.15,45.31,545681,0.0,1.0
2025-08-06,46.16,46.26,45.935,45.96,625544,46.16,46.26,45.935,45.96,625544,0.0,1.0
2025-08-07,46.67,46.67,46.3,46.51,412385,46.67,46.67,46.3,46.51,412385,0.0,1.0
2025-08-08,47.14,47.165,46.885,46.98,569157,47.14,47.165,46.885,46.98,569157,0.0,1.0
2025-08-11,47.09,47.1579,46.85,46.95,187975,47.09,47.1579,46.85,46.95,187975,0.0,1.0
2025-08-12,47.38,47.4399,47.15,47.15,247228,47.38,47.4399,47.15,47.15,247228,0.0,1.0
2025-08-13,47.97,48.05,47.89,47.89,235678,47.97,48.05,47.89,47.89,235678,0.0,1.0
2025-08-14,48.42,48.475,48.07,48.09,307247,48.42,48.475,48.07,48.09,307247,0.0,1.0
2025-08-15,48.84,48.9,48.68,48.77,501960,48.84,48.9,48.68,48.77,501960,0.0,1.0
2025-08-18,48.6,48.6,48.34,48.43,347755,48.6,48.6,48.34,48.43,347755,0.0,1.0
2025-08-19,48.45,48.83,48.41,48.77,395764,48.45,48.83,48.41,48.77,395764,0.0,1.0
2025-08-20,48.67,48.739,48.57,48.66,263606,48.67,48.739,48.57,48.66,263606,0.0,1.0
2025-08-21,48.48,48.59,48.35,48.46,194178,48.48,48.59,48.35,48.46,194178,0.0,1.0
2025-08-22,49.24,49.3776,48.72,48.72,276042,49.24,49.3776,48.72,48.72,276042,0.0,1.0
2025-08-25,48.3,48.87,48.3,48.76,328235,48.3,48.87,48.3,48.76,328235,0.0,1.0
2025-08-26,48.09,48.297,47.985,48.17,237840,48.09,48.297,47.985,48.17,237840,0.0,1.0
2025-08-27,47.66,47.66,47.33,47.58,227353,47.66,47.66,47.33,47.58,227353,0.0,1.0
2025-08-28,48.02,48.11,47.77,47.88,348955,48.02,48.11,47.77,47.88,348955,0.0,1.0
2025-08-29,47.71,47.8,47.55,47.57,374643,47.71,47.8,47.55,47.57,374643,0.0,1.0
2025-09-02,47.02,47.04,46.56,46.63,403748,47.02,47.04,46.56,46.63,403748,0.0,1.0
2025-09-03,47.05,47.13,46.81,46.83,345165,47.05,47.13,46.81,46.83,345165,0.0,1.0
2025-09-04,47.48,47.51,47.2,47.39,198667,47.48,47.51,47.2,47.39,198667,0.0,1.0
2025-09-05,47.6,47.89,47.45,47.76,697158,47.6,47.89,47.45,47.76,697158,0.0,1.0
2025-09-08,48.07,48.14,47.9,48.01,262877,48.07,48.14,47.9,48.01,262877,0.0,1.0
2025-09-09,48.08,48.15,47.78,47.78,250499,48.08,48.15,47.78,47.78,250499,0.0,1.0
2025-09-10,48.47,48.685,48.415,48.43,331188,48.47,48.685,48.415,48.43,331188,0.0,1.0
2025-09-11,48.98,49.0,48.64,48.64,478928,48.98,49.0,48.64,48.64,478928,0.0,1.0
2025-09-12,49.0,49.005,48.45,48.45,253387,49.0,49.005,48.45,48.45,253387,0.0,1.0
2025-09-15,49.23,49.295,49.06,49.18,283731,49.23,49.295,49.06,49.18,283731,0.0,1.0
2025-09-16,48.95,49.07,48.78,49.01,250597,48.95,49.07,48.78,49.01,250597,0.0,1.0
2025-09-17,48.75,49.19,48.59,48.78,305589,48.75,49.19,48.59,48.78,305589,0.0,1.0
2025-09-18,48.66,48.725,48.32,48.4,257828,48.66,48.725,48.32,48.4,257828,0.0,1.0
2025-09-19,48.83,48.97,48.695,48.73,170188,48.83,48.97,48.695,48.73,170188,0.0,1.0
2025-09-22,48.43,48.445,48.14,48.36,323203,48.43,48.445,48.14,48.36,323203,0.0,1.0
2025-09-23,48.55,48.79,48.51,48.64,1401194,48.55,48.79,48.51,48.64,1401194,0.0,1.0
2025-09-24,48.57,48.77,48.48,48.53,337569,48.57,48.77,48.48,48.53,337569,0.0,1.0
2025-09-25,48.25,48.34,48.07,48.33,298641,48.25,48.34,48.07,48.33,298641,0.0,1.0
2025-09-26,49.04,49.05,48.72,48.72,338563,49.04,49.05,48.72,48.72,338563,0.0,1.0
2025-09-29,48.92,49.14,48.83,49.09,155829,48.92,49.14,48.83,49.09,155829,0.0,1.0
2025-09-30,49.5,49.57,49.145,49.17,366407,49.5,49.57,49.145,49.17,366407,0.0,1.0
2025-10-01,49.64,49.715,49.4,49.55,3290885,49.64,49.715,49.4,49.55,3290885,0.0,1.0
2025-10-02,49.36,49.625,49.13,49.565,266672,49.36,49.625,49.13,49.565,266672,0.0,1.0
2025-10-03,49.65,49.84,49.51,49.77,231972,49.65,49.84,49.51,49.77,231972,0.0,1.0
2025-10-06,49.22,49.55,49.22,49.52,217844,49.22,49.55,49.22,49.52,217844,0.0,1.0
2025-10-07,48.92,49.2,48.86,49.2,195543,48.92,49.2,48.86,49.2,195543,0.0,1.0
2025-10-08,49.33,49.58,49.14,49.22,139367,49.33,49.58,49.14,49.22,139367,0.0,1.0
2025-10-09,48.67,49.11,48.57,49.11,541580,48.67,49.11,48.57,49.11,541580,0.0,1.0
2025-10-10,48.33,49.09,48.28,49.0,446324,48.33,49.09,48.28,49.0,446324,0.0,1.0
2025-10-13,48.73,48.77,48.45,48.5,458514,48.73,48.77,48.45,48.5,458514,0.0,1.0
2025-10-14,49.12,49.225,48.59,48.65,2612613,49.12,49.225,48.59,48.65,2612613,0.0,1.0
2025-10-15,48.95,49.18,48.63,49.12,452280,48.95,49.18,48.63,49.12,452280,0.0,1.0
2025-10-16,49.43,49.84,48.6595,48.77,1266773,49.43,49.84,48.6595,48.77,1266773,0.0,1.0
2025-10-17,49.47,49.47,49.08,49.4,320260,49.47,49.47,49.08,49.4,320260,0.0,1.0
2025-10-20,49.92,49.935,49.73,49.84,936470,49.92,49.935,49.73,49.84,936470,0.0,1.0
2025-10-21,49.21,49.64,49.16,49.64,223219,49.21,49.64,49.16,49.64,223219,0.0,1.0
2025-10-22,49.34,49.61,49.18,49.47,542639,49.34,49.61,49.18,49.47,542639,0.0,1.0
2025-10-23,49.57,49.67,49.4418,49.58,266454,49.57,49.67,49.4418,49.58,266454,0.0,1.0
2025-10-24,49.7,49.795,49.43,49.48,489628,49.7,49.795,49.43,49.48,489628,0.0,1.0
2025-10-27,50.23,50.285,50.0,50.02,691005,50.23,50.285,50.0,50.02,691005,0.0,1.0
2025-10-28,50.6,50.75,50.33,50.33,438195,50.6,50.75,50.33,50.33,438195,0.0,1.0
2025-10-29,50.65,51.03,50.41,50.77,237966,50.65,51.03,50.41,50.77,237966,0.0,1.0
2025-10-30,50.28,50.395,49.96,49.995,293848,50.28,50.395,49.96,49.995,293848,0.0,1.0
2025-10-31,50.17,50.185,49.9446,50.18,238482,50.17,50.185,49.9446,50.18,238482,0.0,1.0
2025-11-03,50.13,50.2345,50.0597,50.18,675432,50.13,50.2345,50.0597,50.18,675432,0.0,1.0
2025-11-04,49.73,50.03,49.545,49.68,1242587,49.73,50.03,49.545,49.68,1242587,0.0,1.0
2025-11-05,50.4,50.4556,49.86,49.86,177687,50.4,50.4556,49.86,49.86,177687,0.0,1.0
2025-11-06,50.65,50.78,50.48,50.48,595013,50.65,50.78,50.48,50.48,595013,0.0,1.0
2025-11-07,50.52,50.5269,50.0287,50.13,543571,50.52,50.5269,50.0287,50.13,543571,0.0,1.0
2025-11-10,51.26,51.29,50.81,50.88,977785,51.26,51.29,50.81,50.88,977785,0.0,1.0
2025-11-11,51.9,51.905,51.57,51.57,357008,51.9,51.905,51.57,51.57,357008,0.0,1.0
2025-11-12,52.52,52.57,52.34,52.34,1867508,52.52,52.57,52.34,52.34,1867508,0.0,1.0
2025-11-13,52.21,52.785,52.175,52.67,938763,52.21,52.785,52.175,52.67,938763,0.0,1.0
2025-11-14,51.65,51.74,51.38,51.44,375565,51.65,51.74,51.38,51.44,375565,0.0,1.0
2025-11-17,50.78,51.25,50.61,51.14,504943,50.78,51.25,50.61,51.14,504943,0.0,1.0
2025-11-18,49.99,50.1545,49.7701,49.99,1493257,49.99,50.1545,49.7701,49.99,1493257,0.0,1.0
2025-11-19,49.91,50.25,49.77,50.07,613821,49.91,50.25,49.77,50.07,613821,0.0,1.0
2025-11-20,49.37,50.54,49.33,50.44,975559,49.37,50.54,49.33,50.44,975559,0.0,1.0
2025-11-21,49.73,49.86,49.34,49.52,549238,49.73,49.86,49.34,49.52,549238,0.0,1.0
2025-11-24,49.94,50.2148,49.78,49.91,283994,49.94,50.2148,49.78,49.91,283994,0.0,1.0
2025-11-25,50.84,50.89,50.48,50.6,239016,50.84,50.89,50.48,50.6,239016,0.0,1.0
2025-11-26,51.59,51.63,51.09,51.09,531222,51.59,51.63,51.09,51.09,531222,0.0,1.0