date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-24,13.44,13.44,13.44,13.44,1000,6.38297337024074,6.38297337024074,6.38297337024074,6.38297337024074,2105.60176588879,0.0,1.0
1996-04-25,13.31,13.31,13.31,13.31,1400,6.3212333004393,6.3212333004393,6.3212333004393,6.3212333004393,2947.8424722443,0.0,1.0
1996-04-26,13.0,13.0,13.0,13.0,100,6.17400698014357,6.17400698014357,6.17400698014357,6.17400698014357,210.560176588879,0.0,1.0
1996-04-29,13.1875,13.1875,13.1875,13.1875,1600,6.2630551577418,6.2630551577418,6.2630551577418,6.2630551577418,3368.96282542206,0.0,1.0
1996-04-30,13.38,13.38,13.38,13.38,1000,6.35447795340931,6.35447795340931,6.35447795340931,6.35447795340931,2105.60176588879,0.0,1.0
1996-05-01,13.38,13.38,13.31,13.31,800,6.35447795340931,6.35447795340931,6.3212333004393,6.3212333004393,1684.48141271103,0.0,1.0
1996-05-02,13.5,13.56,13.44,13.44,19300,6.41146878707217,6.4399642039036,6.38297337024074,6.38297337024074,40638.1140816536,0.0,1.0
1996-05-03,13.375,13.375,13.3125,13.375,9900,6.35210333534002,6.35210333534002,6.32242060947395,6.35210333534002,20845.457482299,0.0,1.0
1996-05-06,13.25,13.31,13.19,13.31,18600,6.29273788360787,6.3212333004393,6.26424246677644,6.3212333004393,39164.1928455314,0.0,1.0
1996-05-07,13.19,13.19,13.12,13.12,12800,6.26424246677644,6.26424246677644,6.23099781380644,6.23099781380644,26951.7026033765,0.0,1.0
1996-05-08,13.19,13.19,13.19,13.19,800,6.26424246677644,6.26424246677644,6.26424246677644,6.26424246677644,1684.48141271103,0.0,1.0
1996-05-09,13.375,13.375,13.375,13.375,3800,6.35210333534002,6.35210333534002,6.35210333534002,6.35210333534002,8001.28671037739,0.0,1.0
1996-05-10,13.3125,13.375,13.3125,13.375,400,6.32242060947395,6.35210333534002,6.32242060947395,6.35210333534002,842.240706355514,0.0,1.0
1996-05-13,13.12,13.12,13.06,13.06,51000,6.23099781380644,6.23099781380644,6.202502396975,6.202502396975,107385.690060328,0.0,1.0
1996-05-14,13.25,13.25,13.19,13.25,8900,6.29273788360787,6.29273788360787,6.26424246677644,6.29273788360787,18739.8557164102,0.0,1.0
1996-05-15,13.25,13.25,13.25,13.25,12500,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,26320.0220736098,0.0,1.0
1996-05-16,13.25,13.25,13.25,13.25,1100,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,2316.16194247767,0.0,1.0
1996-05-17,13.0,13.25,13.0,13.25,16900,6.17400698014357,6.29273788360787,6.17400698014357,6.29273788360787,35584.6698435205,0.0,1.0
1996-05-20,13.38,13.38,13.25,13.38,13100,6.35447795340931,6.35447795340931,6.29273788360787,6.35447795340931,27583.3831331431,0.0,1.0
1996-05-21,13.38,13.5,13.38,13.5,3300,6.35447795340931,6.41146878707217,6.35447795340931,6.41146878707217,6948.48582743299,0.0,1.0
1996-05-22,13.375,13.375,13.375,13.375,1000,6.35210333534002,6.35210333534002,6.35210333534002,6.35210333534002,2105.60176588879,0.0,1.0
1996-05-23,13.375,13.375,13.375,13.375,25000,6.35210333534002,6.35210333534002,6.35210333534002,6.35210333534002,52640.0441472197,0.0,1.0
1996-05-24,13.4375,13.4375,13.4375,13.4375,1900,6.3817860612061,6.3817860612061,6.3817860612061,6.3817860612061,4000.64335518869,0.0,1.0
1996-05-28,13.38,13.38,13.25,13.25,3000,6.35447795340931,6.35447795340931,6.29273788360787,6.29273788360787,6316.80529766636,0.0,1.0
1996-05-29,13.4375,13.4375,13.4375,13.4375,2700,6.3817860612061,6.3817860612061,6.3817860612061,6.3817860612061,5685.12476789972,0.0,1.0
1996-05-30,13.375,13.375,13.375,13.375,34400,6.35210333534002,6.35210333534002,6.35210333534002,6.35210333534002,72432.7007465743,0.0,1.0
1996-05-31,13.25,13.25,13.25,13.25,3000,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,6316.80529766636,0.0,1.0
1996-06-03,13.3125,13.3125,13.25,13.25,2900,6.32242060947395,6.32242060947395,6.29273788360787,6.29273788360787,6106.24512107748,0.0,1.0
1996-06-04,13.38,13.38,13.25,13.25,15500,6.35447795340931,6.35447795340931,6.29273788360787,6.29273788360787,32636.8273712762,0.0,1.0
1996-06-05,13.38,13.38,13.38,13.38,0,6.35447795340931,6.35447795340931,6.35447795340931,6.35447795340931,0,0.0,1.0
1996-06-06,13.25,13.3125,13.1875,13.3125,0,6.29273788360787,6.32242060947395,6.2630551577418,6.32242060947395,0,0.0,1.0
1996-06-07,13.1875,13.1875,13.125,13.125,0,6.2630551577418,6.2630551577418,6.23337243187572,6.23337243187572,0,0.0,1.0
1996-06-10,13.25,13.25,13.25,13.25,0,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,0,0.0,1.0
1996-06-11,13.31,13.31,13.31,13.31,17700,6.3212333004393,6.3212333004393,6.3212333004393,6.3212333004393,37269.1512562315,0.0,1.0
1996-06-12,13.31,13.31,13.31,13.31,0,6.3212333004393,6.3212333004393,6.3212333004393,6.3212333004393,0,0.0,1.0
1996-06-13,13.125,13.125,13.0625,13.0625,0,6.23337243187572,6.23337243187572,6.20368970600965,6.20368970600965,0,0.0,1.0
1996-06-14,13.25,13.25,13.1875,13.25,100,6.29273788360787,6.29273788360787,6.2630551577418,6.29273788360787,210.560176588879,0.0,1.0
1996-06-17,13.375,13.375,13.125,13.125,14900,6.35210333534002,6.35210333534002,6.23337243187572,6.23337243187572,31373.4663117429,0.0,1.0
1996-06-18,13.5,13.5,13.38,13.38,20100,6.41146878707217,6.41146878707217,6.35447795340931,6.35447795340931,42322.5954943646,0.0,1.0
1996-06-19,13.5,13.5,13.5,13.5,0,6.41146878707217,6.41146878707217,6.41146878707217,6.41146878707217,0,0.0,1.0
1996-06-20,13.375,13.375,13.25,13.375,1000,6.35210333534002,6.35210333534002,6.29273788360787,6.35210333534002,2105.60176588879,0.0,1.0
1996-06-21,13.375,13.5,13.375,13.5,6000,6.35210333534002,6.41146878707217,6.35210333534002,6.41146878707217,12633.6105953327,0.0,1.0
1996-06-24,13.1875,13.1875,13.1875,13.1875,1800,6.2630551577418,6.2630551577418,6.2630551577418,6.2630551577418,3790.08317859981,0.0,1.0
1996-06-25,13.5,13.5,13.44,13.44,14500,6.41146878707217,6.41146878707217,6.38297337024074,6.38297337024074,30531.2256053874,0.0,1.0
1996-06-26,13.62,13.62,13.62,13.62,2700,6.46845962073503,6.46845962073503,6.46845962073503,6.46845962073503,5685.12476789973,0.0,1.0
1996-06-27,13.62,13.62,13.62,13.62,1100,6.46845962073503,6.46845962073503,6.46845962073503,6.46845962073503,2316.16194247767,0.0,1.0
1996-06-28,13.375,13.375,13.25,13.25,200,6.35210333534002,6.35210333534002,6.29273788360787,6.29273788360787,421.120353177757,0.0,1.0
1996-07-01,13.25,13.25,13.25,13.25,0,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,0,0.0,1.0
1996-07-02,13.62,13.62,13.62,13.62,400,6.46845962073503,6.46845962073503,6.46845962073503,6.46845962073503,842.240706355515,0.0,1.0
1996-07-03,13.25,13.375,13.25,13.375,1300,6.29273788360787,6.35210333534002,6.29273788360787,6.35210333534002,2737.28229565542,0.0,1.0
1996-07-05,13.62,13.62,13.62,13.62,2600,6.46845962073503,6.46845962073503,6.46845962073503,6.46845962073503,5474.56459131085,0.0,1.0
1996-07-08,13.5,13.5,13.5,13.5,900,6.41146878707217,6.41146878707217,6.41146878707217,6.41146878707217,1895.04158929991,0.0,1.0
1996-07-09,13.5,13.5,13.5,13.5,0,6.41146878707217,6.41146878707217,6.41146878707217,6.41146878707217,0,0.0,1.0
1996-07-10,13.44,13.44,13.38,13.38,10200,6.38297337024074,6.38297337024074,6.35447795340931,6.35447795340931,21477.1380120656,0.0,1.0
1996-07-11,13.3125,13.3125,13.3125,13.3125,300,6.32242060947395,6.32242060947395,6.32242060947395,6.32242060947395,631.680529766636,0.0,1.0
1996-07-12,13.38,13.38,13.31,13.38,1400,6.35447795340931,6.35447795340931,6.3212333004393,6.35447795340931,2947.8424722443,0.0,1.0
1996-07-15,13.25,13.25,13.25,13.25,1000,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,2105.60176588879,0.0,1.0
1996-07-16,13.19,13.25,13.06,13.25,7700,6.26424246677644,6.29273788360787,6.202502396975,6.29273788360787,16213.1335973437,0.0,1.0
1996-07-17,13.25,13.25,13.25,13.25,1000,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,2105.60176588879,0.0,1.0
1996-07-18,13.5,13.5,13.375,13.375,6600,6.41146878707217,6.41146878707217,6.35210333534002,6.35210333534002,13896.971654866,0.0,1.0
1996-07-19,13.44,13.44,13.44,13.44,0,6.38297337024074,6.38297337024074,6.38297337024074,6.38297337024074,0,0.0,1.0
1996-07-22,13.0,13.31,13.0,13.31,5500,6.17400698014357,6.3212333004393,6.17400698014357,6.3212333004393,11580.8097123883,0.0,1.0
1996-07-23,13.12,13.12,13.06,13.06,500,6.23099781380644,6.23099781380644,6.202502396975,6.202502396975,1052.80088294439,0.0,1.0
1996-07-24,13.375,13.375,13.375,13.375,81000,6.35210333534002,6.35210333534002,6.35210333534002,6.35210333534002,170553.743036992,0.0,1.0
1996-07-25,13.5,13.5,13.4375,13.4375,700,6.41146878707217,6.41146878707217,6.3817860612061,6.3817860612061,1473.92123612215,0.0,1.0
1996-07-26,13.625,13.625,13.625,13.625,600,6.47083423880432,6.47083423880432,6.47083423880432,6.47083423880432,1263.36105953327,0.0,1.0
1996-07-29,13.19,13.19,13.06,13.12,7300,6.26424246677644,6.26424246677644,6.202502396975,6.23099781380644,15370.8928909881,0.0,1.0
1996-07-30,13.25,13.25,13.25,13.25,1800,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,3790.08317859982,0.0,1.0
1996-07-31,13.44,13.44,13.38,13.38,11000,6.38297337024074,6.38297337024074,6.35447795340931,6.35447795340931,23161.6194247766,0.0,1.0
1996-08-01,13.38,13.38,13.38,13.38,700,6.35447795340931,6.35447795340931,6.35447795340931,6.35447795340931,1473.92123612215,0.0,1.0
1996-08-02,13.625,13.625,13.625,13.625,4000,6.47083423880432,6.47083423880432,6.47083423880432,6.47083423880432,8422.40706355515,0.0,1.0
1996-08-05,13.625,13.625,13.625,13.625,1400,6.47083423880432,6.47083423880432,6.47083423880432,6.47083423880432,2947.8424722443,0.0,1.0
1996-08-06,13.44,13.44,13.38,13.38,1100,6.38297337024074,6.38297337024074,6.35447795340931,6.35447795340931,2316.16194247766,0.0,1.0
1996-08-07,13.38,13.38,13.31,13.31,1500,6.35447795340931,6.35447795340931,6.3212333004393,6.3212333004393,3158.40264883318,0.0,1.0
1996-08-08,13.5,13.5,13.5,13.5,300,6.41146878707217,6.41146878707217,6.41146878707217,6.41146878707217,631.680529766636,0.0,1.0
1996-08-09,13.31,13.31,13.25,13.25,1300,6.3212333004393,6.3212333004393,6.29273788360787,6.29273788360787,2737.28229565542,0.0,1.0
1996-08-12,13.375,13.375,13.3125,13.375,2000,6.35210333534002,6.35210333534002,6.32242060947395,6.35210333534002,4211.20353177757,0.0,1.0
1996-08-13,13.19,13.19,13.19,13.19,0,6.26424246677644,6.26424246677644,6.26424246677644,6.26424246677644,0,0.0,1.0
1996-08-14,13.12,13.25,13.12,13.25,4000,6.23099781380644,6.29273788360787,6.23099781380644,6.29273788360787,8422.40706355514,0.0,1.0
1996-08-15,13.25,13.25,13.25,13.25,300,6.29273788360787,6.29273788360787,6.29273788360787,6.29273788360787,631.680529766636,0.0,1.0
1996-08-16,13.1875,13.25,13.0625,13.25,200,6.2630551577418,6.29273788360787,6.20368970600965,6.29273788360787,421.120353177757,0.0,1.0
1996-08-19,13.25,13.25,13.19,13.19,400,6.29273788360787,6.29273788360787,6.26424246677644,6.26424246677644,842.240706355515,0.0,1.0
1996-08-20,13.25,13.38,13.25,13.38,1100,6.29273788360787,6.35447795340931,6.29273788360787,6.35447795340931,2316.16194247767,0.0,1.0
1996-08-21,13.31,13.31,13.31,13.31,500,6.3212333004393,6.3212333004393,6.3212333004393,6.3212333004393,1052.80088294439,0.0,1.0
1996-08-22,13.0,13.3125,13.0,13.3125,8500,6.17400698014357,6.32242060947395,6.17400698014357,6.32242060947395,17897.6150100547,0.0,1.0
1996-08-23,13.125,13.125,13.0625,13.0625,0,6.23337243187572,6.23337243187572,6.20368970600965,6.20368970600965,0,0.0,1.0
1996-08-26,13.125,13.25,13.125,13.25,2600,6.38159609176055,6.44237319739637,6.38159609176055,6.44237319739637,5347.40831436507,0.3121,1.0
1996-08-27,13.12,13.19,13.12,13.12,2300,6.37916500753512,6.41320018669118,6.37916500753512,6.37916500753512,4730.39966270756,0.0,1.0
1996-08-28,12.88,13.12,12.88,13.12,4700,6.26247296471436,6.37916500753512,6.26247296471436,6.37916500753512,9666.46887596762,0.0,1.0
1996-08-29,13.1875,13.1875,13.0625,13.125,3800,6.41198464457846,6.41198464457846,6.35120753894265,6.38159609176055,7815.4429209951,0.0,1.0
1996-08-30,13.25,13.25,13.25,13.25,10800,6.44237319739637,6.44237319739637,6.44237319739637,6.44237319739637,22212.3114596703,0.0,1.0
1996-09-03,12.5,12.75,12.5,12.62,50500,6.07771056358148,6.19926477485311,6.07771056358148,6.13605658499186,103863.123029014,0.0,1.0
1996-09-04,12.69,12.69,12.62,12.69,8600,6.17009176414792,6.17009176414792,6.13605658499186,6.17009176414792,17687.5813475152,0.0,1.0
1996-09-05,13.5,13.5625,13.4375,13.4375,5800,6.563927408668,6.59431596148591,6.53353885585009,6.53353885585009,11928.8339320451,0.0,1.0
1996-09-06,13.4375,13.4375,13.375,13.375,500,6.53353885585009,6.53353885585009,6.50315030303218,6.50315030303218,1028.34775276251,0.0,1.0
1996-09-09,13.3125,13.3125,13.25,13.25,2400,6.47276175021428,6.47276175021428,6.44237319739637,6.44237319739637,4936.06921326006,0.0,1.0
1996-09-10,12.94,12.94,12.94,12.94,1900,6.29164597541955,6.29164597541955,6.29164597541955,6.29164597541955,3907.72146049755,0.0,1.0
1996-09-11,13.0,13.0,13.0,13.0,100,6.32081898612474,6.32081898612474,6.32081898612474,6.32081898612474,205.669550552503,0.0,1.0
1996-09-12,13.1875,13.375,13.1875,13.3125,2000,6.41198464457846,6.50315030303218,6.41198464457846,6.47276175021428,4113.39101105005,0.0,1.0
1996-09-13,13.12,13.25,13.06,13.25,2300,6.37916500753512,6.44237319739637,6.34999199682993,6.44237319739637,4730.39966270756,0.0,1.0
1996-09-16,13.1875,13.1875,13.1875,13.1875,3400,6.41198464457846,6.41198464457846,6.41198464457846,6.41198464457846,6992.76471878509,0.0,1.0
1996-09-17,13.25,13.25,13.25,13.25,1300,6.44237319739637,6.44237319739637,6.44237319739637,6.44237319739637,2673.70415718253,0.0,1.0
1996-09-18,13.06,13.25,13.06,13.25,61400,6.34999199682993,6.44237319739637,6.34999199682993,6.44237319739637,126281.104039237,0.0,1.0
1996-09-19,13.25,13.25,13.1875,13.1875,1400,6.44237319739637,6.44237319739637,6.41198464457846,6.41198464457846,2879.37370773503,0.0,1.0
1996-09-20,13.25,13.375,13.25,13.375,0,6.44237319739637,6.50315030303218,6.44237319739637,6.50315030303218,0,0.0,1.0
1996-09-23,13.06,13.19,13.06,13.19,3300,6.34999199682993,6.41320018669118,6.34999199682993,6.41320018669118,6787.09516823258,0.0,1.0
1996-09-24,13.31,13.31,13.19,13.19,42500,6.47154620810156,6.47154620810156,6.41320018669118,6.41320018669118,87409.5589848136,0.0,1.0
1996-09-25,13.5,13.62,13.5,13.5,36900,6.563927408668,6.62227343007838,6.563927408668,6.563927408668,75892.0641538734,0.0,1.0
1996-09-26,13.125,13.25,13.0625,13.0625,2400,6.38159609176055,6.44237319739637,6.35120753894265,6.35120753894265,4936.06921326006,0.0,1.0
1996-09-27,13.125,13.1875,13.125,13.125,1300,6.38159609176055,6.41198464457846,6.38159609176055,6.38159609176055,2673.70415718253,0.0,1.0
1996-09-30,12.6875,12.875,12.625,12.875,9000,6.1688762220352,6.26004188048892,6.13848766921729,6.26004188048892,18510.2595497252,0.0,1.0
1996-10-01,13.44,13.44,13.25,13.31,20100,6.53475439796281,6.53475439796281,6.44237319739637,6.47154620810156,41339.579661053,0.0,1.0
1996-10-02,13.56,13.56,13.5,13.5,500,6.59310041937319,6.59310041937319,6.563927408668,6.563927408668,1028.34775276251,0.0,1.0
1996-10-03,12.5,12.75,12.5,12.625,2500,6.07771056358148,6.19926477485311,6.07771056358148,6.13848766921729,5141.73876381256,0.0,1.0
1996-10-04,12.6875,12.6875,12.625,12.6875,0,6.1688762220352,6.1688762220352,6.13848766921729,6.1688762220352,0,0.0,1.0
1996-10-07,13.5,13.56,13.44,13.5,9500,6.563927408668,6.59310041937319,6.53475439796281,6.563927408668,19538.6073024877,0.0,1.0
1996-10-08,13.5,13.5,13.5,13.5,200,6.563927408668,6.563927408668,6.563927408668,6.563927408668,411.339101105005,0.0,1.0
1996-10-09,13.0,13.0,13.0,13.0,600,6.32081898612474,6.32081898612474,6.32081898612474,6.32081898612474,1234.01730331502,0.0,1.0
1996-10-10,12.9375,12.9375,12.9375,12.9375,28000,6.29043043330683,6.29043043330683,6.29043043330683,6.29043043330683,57587.4741547007,0.0,1.0
1996-10-11,13.0,13.0,13.0,13.0,4600,6.32081898612474,6.32081898612474,6.32081898612474,6.32081898612474,9460.79932541512,0.0,1.0
1996-10-14,13.5,13.5,13.5,13.5,700,6.563927408668,6.563927408668,6.563927408668,6.563927408668,1439.68685386752,0.0,1.0
1996-10-15,13.69,13.69,13.5,13.5,39200,6.65630860923444,6.65630860923444,6.563927408668,6.563927408668,80622.463816581,0.0,1.0
1996-10-16,13.375,13.375,13.25,13.375,4700,6.50315030303218,6.50315030303218,6.44237319739637,6.50315030303218,9666.46887596762,0.0,1.0
1996-10-17,13.25,13.25,13.25,13.25,13200,6.44237319739637,6.44237319739637,6.44237319739637,6.44237319739637,27148.3806729303,0.0,1.0
1996-10-18,13.0625,13.25,13.0625,13.25,800,6.35120753894265,6.44237319739637,6.35120753894265,6.44237319739637,1645.35640442002,0.0,1.0
1996-10-21,13.75,13.75,13.75,13.75,8500,6.68548161993963,6.68548161993963,6.68548161993963,6.68548161993963,17481.9117969627,0.0,1.0
1996-10-22,13.81,13.81,13.75,13.75,26800,6.71465463064482,6.71465463064482,6.68548161993963,6.68548161993963,55119.4395480707,0.0,1.0
1996-10-23,13.0625,13.1875,13.0625,13.1875,34900,6.35120753894265,6.41198464457846,6.35120753894265,6.41198464457846,71778.6731428233,0.0,1.0
1996-10-24,13.3125,13.3125,13.1875,13.1875,7600,6.47276175021428,6.47276175021428,6.41198464457846,6.41198464457846,15630.8858419902,0.0,1.0
1996-10-25,13.5,13.625,13.5,13.5,15600,6.563927408668,6.62470451430381,6.563927408668,6.563927408668,32084.4498861904,0.0,1.0
1996-10-28,13.75,13.75,13.75,13.75,10500,6.68548161993963,6.68548161993963,6.68548161993963,6.68548161993963,21595.3028080128,0.0,1.0
1996-10-29,13.5,13.62,13.5,13.62,9900,6.563927408668,6.62227343007838,6.563927408668,6.62227343007838,20361.2855046977,0.0,1.0
1996-10-30,13.375,13.375,13.25,13.375,300,6.50315030303218,6.50315030303218,6.44237319739637,6.50315030303218,617.008651657508,0.0,1.0
1996-10-31,13.69,13.75,13.56,13.56,35800,6.65630860923444,6.68548161993963,6.59310041937319,6.59310041937319,73629.6990977959,0.0,1.0
1996-11-01,13.4375,13.4375,13.25,13.3125,1100,6.53353885585009,6.53353885585009,6.44237319739637,6.47276175021428,2262.36505607753,0.0,1.0
1996-11-04,13.62,13.62,13.62,13.62,500,6.62227343007838,6.62227343007838,6.62227343007838,6.62227343007838,1028.34775276251,0.0,1.0
1996-11-05,13.81,13.94,13.81,13.94,29000,6.71465463064482,6.77786282050607,6.71465463064482,6.77786282050607,59644.1696602257,0.0,1.0
1996-11-06,14.12,14.12,14.0,14.0,2900,6.86538185262164,6.86538185262164,6.80703583121126,6.80703583121126,5964.41696602257,0.0,1.0
1996-11-07,13.5,13.5625,13.4375,13.5,900,6.563927408668,6.59431596148591,6.53353885585009,6.563927408668,1851.02595497252,0.0,1.0
1996-11-08,13.5,13.5,13.5,13.5,25000,6.563927408668,6.563927408668,6.563927408668,6.563927408668,51417.3876381256,0.0,1.0
1996-11-11,13.625,13.625,13.5,13.625,18000,6.62470451430381,6.62470451430381,6.563927408668,6.62470451430381,37020.5190994505,0.0,1.0
1996-11-12,14.19,14.25,14.19,14.25,6800,6.89941703177769,6.92859004248289,6.89941703177769,6.92859004248289,13985.5294375702,0.0,1.0
1996-11-13,14.25,14.25,14.25,14.25,400,6.92859004248289,6.92859004248289,6.92859004248289,6.92859004248289,822.67820221001,0.0,1.0
1996-11-14,13.5,13.5,13.5,13.5,600,6.563927408668,6.563927408668,6.563927408668,6.563927408668,1234.01730331501,0.0,1.0
1996-11-15,13.6875,13.6875,13.5,13.5,23700,6.65509306712172,6.65509306712172,6.563927408668,6.563927408668,48743.6834809431,0.0,1.0
1996-11-18,13.75,13.75,13.6875,13.6875,4900,6.68548161993963,6.68548161993963,6.65509306712172,6.65509306712172,10077.8079770726,0.0,1.0
1996-11-19,14.31,14.31,14.25,14.25,28000,6.95776305318808,6.95776305318808,6.92859004248289,6.92859004248289,57587.4741547007,0.0,1.0
1996-11-20,14.25,14.31,14.25,14.31,2200,6.92859004248289,6.95776305318808,6.92859004248289,6.95776305318808,4524.73011215505,0.0,1.0
1996-11-21,13.75,13.75,13.75,13.75,3600,6.68548161993963,6.68548161993963,6.68548161993963,6.68548161993963,7404.10381989009,0.0,1.0
1996-11-22,13.8125,13.8125,13.75,13.75,17800,6.71587017275753,6.71587017275753,6.68548161993963,6.68548161993963,36609.1799983455,0.0,1.0
1996-11-25,13.875,13.875,13.75,13.8125,4900,6.74625872557544,6.74625872557544,6.68548161993963,6.71587017275753,10077.8079770726,0.0,1.0
1996-11-26,14.25,14.31,14.19,14.25,11100,6.92859004248289,6.95776305318808,6.89941703177769,6.92859004248289,22829.3201113278,0.0,1.0
1996-11-27,14.19,14.25,14.19,14.19,2600,6.89941703177769,6.92859004248289,6.89941703177769,6.89941703177769,5347.40831436507,0.0,1.0
1996-11-29,13.5,13.625,13.5,13.625,400,6.563927408668,6.62470451430381,6.563927408668,6.62470451430381,822.67820221001,0.0,1.0
1996-12-02,14.38,14.38,14.31,14.31,6300,6.99179823234413,6.99179823234413,6.95776305318808,6.95776305318808,12957.1816848077,0.0,1.0
1996-12-03,14.38,14.44,14.38,14.44,43400,6.99179823234413,7.02097124304932,6.99179823234413,7.02097124304932,89260.5849397862,0.0,1.0
1996-12-04,14.31,14.31,14.31,14.31,3500,6.95776305318808,6.95776305318808,6.95776305318808,6.95776305318808,7198.43426933759,0.0,1.0
1996-12-05,13.8125,13.9375,13.8125,13.9375,4300,6.71587017275753,6.77664727839335,6.71587017275753,6.77664727839335,8843.79067375762,0.0,1.0
1996-12-06,14.125,14.125,14.0,14.0,5000,6.86781293684707,6.86781293684707,6.80703583121126,6.80703583121126,10283.4775276251,0.0,1.0
1996-12-09,14.06,14.12,14.06,14.12,2400,6.83620884191645,6.86538185262164,6.83620884191645,6.86538185262164,4936.06921326006,0.0,1.0
1996-12-10,14.06,14.06,14.06,14.06,0,6.83620884191645,6.83620884191645,6.83620884191645,6.83620884191645,0,0.0,1.0
1996-12-11,14.125,14.125,14.0625,14.125,800,6.86781293684707,6.86781293684707,6.83742438402916,6.86781293684707,1645.35640442002,0.0,1.0
1996-12-12,14.1875,14.25,14.1875,14.25,1800,6.89820148966498,6.92859004248289,6.89820148966498,6.92859004248289,3702.05190994505,0.0,1.0
1996-12-13,14.25,14.25,14.25,14.25,1800,6.92859004248289,6.92859004248289,6.92859004248289,6.92859004248289,3702.05190994504,0.0,1.0
1996-12-16,13.75,13.88,13.69,13.81,3000,6.68548161993963,6.74868980980087,6.65630860923444,6.71465463064482,6170.08651657507,0.0,1.0
1996-12-17,13.81,13.81,13.81,13.81,400,6.71465463064482,6.71465463064482,6.71465463064482,6.71465463064482,822.67820221001,0.0,1.0
1996-12-18,14.25,14.25,14.25,14.25,1200,6.92859004248289,6.92859004248289,6.92859004248289,6.92859004248289,2468.03460663003,0.0,1.0
1996-12-19,14.3125,14.3125,14.25,14.25,31200,6.95897859530079,6.95897859530079,6.92859004248289,6.92859004248289,64168.8997723808,0.0,1.0
1996-12-20,14.25,14.3125,14.25,14.3125,3500,6.92859004248289,6.95897859530079,6.92859004248289,6.95897859530079,7198.43426933759,0.0,1.0
1996-12-23,14.12,14.12,14.06,14.06,20400,6.86538185262164,6.86538185262164,6.83620884191645,6.83620884191645,41956.5883127105,0.0,1.0
1996-12-24,14.06,14.06,14.06,14.06,20000,6.83620884191645,6.83620884191645,6.83620884191645,6.83620884191645,41133.9101105005,0.0,1.0
1996-12-26,14.25,14.3125,14.1875,14.25,15400,6.92859004248289,6.95897859530079,6.89820148966498,6.92859004248289,31673.1107850854,0.0,1.0
1996-12-27,14.1875,14.25,14.1875,14.1875,600,6.89820148966498,6.92859004248289,6.89820148966498,6.89820148966498,1234.01730331502,0.0,1.0
1996-12-30,14.44,14.44,14.31,14.38,100100,7.02097124304932,7.02097124304932,6.95776305318808,6.99179823234413,205875.220103055,0.0,1.0
1996-12-31,14.56,14.56,14.5,14.56,7000,7.07931726445971,7.07931726445971,7.05014425375452,7.07931726445971,14396.8685386752,0.0,1.0
1997-01-02,14.25,14.25,14.25,14.25,200,6.92859004248289,6.92859004248289,6.92859004248289,6.92859004248289,411.339101105005,0.0,1.0
1997-01-03,14.19,14.25,14.06,14.19,24200,6.89941703177769,6.92859004248289,6.83620884191645,6.89941703177769,49772.0312337057,0.0,1.0
1997-01-06,14.25,14.25,14.13,14.13,2600,6.92859004248289,6.92859004248289,6.8702440210725,6.8702440210725,5347.40831436507,0.0,1.0
1997-01-07,14.31,14.38,14.19,14.38,3600,6.95776305318808,6.99179823234413,6.89941703177769,6.99179823234413,7404.10381989009,0.0,1.0
1997-01-08,14.31,14.44,14.31,14.44,71900,6.95776305318808,7.02097124304932,6.95776305318808,7.02097124304932,147876.406847249,0.0,1.0
1997-01-09,14.31,14.38,14.25,14.38,3000,6.95776305318808,6.99179823234413,6.92859004248289,6.99179823234413,6170.08651657508,0.0,1.0
1997-01-10,14.31,14.31,14.19,14.25,1000,6.95776305318808,6.95776305318808,6.89941703177769,6.92859004248289,2056.69550552503,0.0,1.0
1997-01-13,14.44,14.44,14.44,14.44,2600,7.02097124304932,7.02097124304932,7.02097124304932,7.02097124304932,5347.40831436507,0.0,1.0
1997-01-14,14.56,14.56,14.56,14.56,3500,7.07931726445971,7.07931726445971,7.07931726445971,7.07931726445971,7198.43426933759,0.0,1.0
1997-01-15,14.5,14.56,14.5,14.56,13300,7.05014425375452,7.07931726445971,7.05014425375452,7.07931726445971,27354.0502234828,0.0,1.0
1997-01-16,14.69,14.69,14.63,14.63,3700,7.14252545432095,7.14252545432095,7.11335244361576,7.11335244361576,7609.7733704426,0.0,1.0
1997-01-17,14.5,14.63,14.5,14.63,3600,7.05014425375452,7.11335244361576,7.05014425375452,7.11335244361576,7404.10381989009,0.0,1.0
1997-01-20,14.38,14.44,14.38,14.44,4000,6.99179823234413,7.02097124304932,6.99179823234413,7.02097124304932,8226.78202210011,0.0,1.0
1997-01-21,14.38,14.44,14.38,14.44,0,6.99179823234413,7.02097124304932,6.99179823234413,7.02097124304932,0,0.0,1.0
1997-01-22,14.38,14.38,14.25,14.38,27500,6.99179823234413,6.99179823234413,6.92859004248289,6.99179823234413,56559.1264019382,0.0,1.0
1997-01-23,14.5,14.5,14.44,14.44,7700,7.05014425375452,7.05014425375452,7.02097124304932,7.02097124304932,15836.5553925427,0.0,1.0
1997-01-24,14.44,14.44,14.38,14.44,15600,7.02097124304932,7.02097124304932,6.99179823234413,7.02097124304932,32084.4498861904,0.0,1.0
1997-01-27,14.25,14.5,14.25,14.44,69300,6.92859004248289,7.05014425375452,6.92859004248289,7.02097124304932,142528.998532884,0.0,1.0
1997-01-28,14.56,14.56,14.5,14.5,9300,7.07931726445971,7.07931726445971,7.05014425375452,7.05014425375452,19127.2682013827,0.0,1.0
1997-01-29,14.38,14.56,14.38,14.56,63800,6.99179823234413,7.07931726445971,6.99179823234413,7.07931726445971,131217.173252497,0.0,1.0
1997-01-30,14.75,14.75,14.44,14.44,7500,7.17169846502615,7.17169846502615,7.02097124304932,7.02097124304932,15425.2162914377,0.0,1.0
1997-01-31,14.75,14.88,14.75,14.81,58100,7.17169846502615,7.23490665488739,7.17169846502615,7.20087147573134,119494.008871004,0.0,1.0
1997-02-03,14.75,14.75,14.63,14.75,8500,7.17169846502615,7.17169846502615,7.11335244361576,7.17169846502615,17481.9117969627,0.0,1.0
1997-02-04,14.75,14.75,14.75,14.75,2400,7.17169846502615,7.17169846502615,7.17169846502615,7.17169846502615,4936.06921326006,0.0,1.0
1997-02-05,14.94,14.94,14.81,14.88,35900,7.26407966559258,7.26407966559258,7.20087147573134,7.23490665488739,73835.3686483485,0.0,1.0
1997-02-06,14.94,14.94,14.88,14.88,4700,7.26407966559258,7.26407966559258,7.23490665488739,7.23490665488739,9666.46887596763,0.0,1.0
1997-02-07,15.06,15.06,14.75,14.94,13800,7.32242568700297,7.32242568700297,7.17169846502615,7.26407966559258,28382.3979762453,0.0,1.0
1997-02-10,15.0,15.19,15.0,15.19,22800,7.29325267629777,7.38563387686421,7.29325267629777,7.38563387686421,46892.6575259706,0.0,1.0
1997-02-11,14.88,15.0,14.88,15.0,2000,7.23490665488739,7.29325267629777,7.23490665488739,7.29325267629777,4113.39101105005,0.0,1.0
1997-02-12,14.88,14.88,14.75,14.88,3800,7.23490665488739,7.23490665488739,7.17169846502615,7.23490665488739,7815.4429209951,0.0,1.0
1997-02-13,14.94,14.94,14.94,14.94,2300,7.26407966559258,7.26407966559258,7.26407966559258,7.26407966559258,4730.39966270756,0.0,1.0
1997-02-14,15.06,15.06,15.0,15.06,5100,7.32242568700297,7.32242568700297,7.29325267629777,7.32242568700297,10489.1470781776,0.0,1.0
1997-02-18,15.0,15.0,14.88,15.0,3400,7.29325267629777,7.29325267629777,7.23490665488739,7.29325267629777,6992.76471878509,0.0,1.0
1997-02-19,14.69,14.88,14.69,14.88,9500,7.14252545432095,7.23490665488739,7.14252545432095,7.23490665488739,19538.6073024878,0.0,1.0
1997-02-20,14.75,14.75,14.63,14.75,12300,7.17169846502615,7.17169846502615,7.11335244361576,7.17169846502615,25297.3547179578,0.0,1.0
1997-02-21,14.75,14.75,14.75,14.75,7100,7.17169846502615,7.17169846502615,7.17169846502615,7.17169846502615,14602.5380892277,0.0,1.0
1997-02-24,14.63,14.75,14.63,14.69,11100,7.11335244361576,7.17169846502615,7.11335244361576,7.14252545432095,22829.3201113278,0.0,1.0
1997-02-25,15.0,15.0,14.88,14.88,2500,7.29325267629777,7.29325267629777,7.23490665488739,7.23490665488739,5141.73876381257,0.0,1.0
1997-02-26,14.94,15.0,14.88,14.94,900,7.26407966559258,7.29325267629777,7.23490665488739,7.26407966559258,1851.02595497252,0.0,1.0
1997-02-27,15.06,15.06,15.0,15.0,1500,7.32242568700297,7.32242568700297,7.29325267629777,7.29325267629777,3085.04325828754,0.0,1.0
1997-02-28,14.88,14.88,14.75,14.88,2600,7.23490665488739,7.23490665488739,7.17169846502615,7.23490665488739,5347.40831436507,0.0,1.0
1997-03-03,14.81,14.81,14.81,14.81,700,7.20087147573134,7.20087147573134,7.20087147573134,7.20087147573134,1439.68685386752,0.0,1.0
1997-03-04,14.88,14.94,14.88,14.94,20500,7.23490665488739,7.26407966559258,7.23490665488739,7.26407966559258,42162.257863263,0.0,1.0
1997-03-05,15.0,15.0,14.88,14.94,30600,7.29325267629777,7.29325267629777,7.23490665488739,7.26407966559258,62934.8824690658,0.0,1.0
1997-03-06,15.13,15.13,14.94,15.0,4900,7.35646086615902,7.35646086615902,7.26407966559258,7.29325267629777,10077.8079770726,0.0,1.0
1997-03-07,15.0,15.13,15.0,15.13,800,7.29325267629777,7.35646086615902,7.29325267629777,7.35646086615902,1645.35640442002,0.0,1.0
1997-03-10,15.31,15.31,15.19,15.31,1000,7.4439798982746,7.4439798982746,7.38563387686421,7.4439798982746,2056.69550552503,0.0,1.0
1997-03-11,15.13,15.19,15.06,15.06,76000,7.35646086615902,7.38563387686421,7.32242568700297,7.32242568700297,156308.858419902,0.0,1.0
1997-03-12,15.13,15.13,14.88,15.0,37200,7.35646086615902,7.35646086615902,7.23490665488739,7.29325267629777,76509.072805531,0.0,1.0
1997-03-13,14.88,14.88,14.88,14.88,1100,7.23490665488739,7.23490665488739,7.23490665488739,7.23490665488739,2262.36505607753,0.0,1.0
1997-03-14,15.0,15.0,14.94,14.94,1300,7.29325267629777,7.29325267629777,7.26407966559258,7.26407966559258,2673.70415718254,0.0,1.0
1997-03-17,14.75,14.88,14.75,14.88,8900,7.17169846502615,7.23490665488739,7.17169846502615,7.23490665488739,18304.5899991727,0.0,1.0
1997-03-18,14.75,14.75,14.75,14.75,600,7.17169846502615,7.17169846502615,7.17169846502615,7.17169846502615,1234.01730331501,0.0,1.0
1997-03-19,14.69,14.81,14.69,14.69,3000,7.14252545432095,7.20087147573134,7.14252545432095,7.14252545432095,6170.08651657508,0.0,1.0
1997-03-20,14.38,14.69,14.38,14.69,12700,6.99179823234413,7.14252545432095,6.99179823234413,7.14252545432095,26120.0329201678,0.0,1.0
1997-03-21,14.56,14.63,14.56,14.56,31800,7.07931726445971,7.11335244361576,7.07931726445971,7.07931726445971,65402.9170756958,0.0,1.0
1997-03-24,14.63,14.63,14.5,14.63,3500,7.11335244361576,7.11335244361576,7.05014425375452,7.11335244361576,7198.43426933759,0.0,1.0
1997-03-25,14.88,14.88,14.69,14.69,2500,7.23490665488739,7.23490665488739,7.14252545432095,7.14252545432095,5141.73876381257,0.0,1.0
1997-03-26,14.94,14.94,14.88,14.88,2500,7.26407966559258,7.26407966559258,7.23490665488739,7.23490665488739,5141.73876381257,0.0,1.0
1997-03-27,15.06,15.06,15.06,15.06,11500,7.32242568700297,7.32242568700297,7.32242568700297,7.32242568700297,23651.9983135378,0.0,1.0
1997-03-31,15.0,15.13,15.0,15.13,8200,7.29325267629777,7.35646086615902,7.29325267629777,7.35646086615902,16864.9031453052,0.0,1.0
1997-04-01,14.81,14.81,14.69,14.69,4000,7.20087147573134,7.20087147573134,7.14252545432095,7.14252545432095,8226.7820221001,0.0,1.0
1997-04-02,14.5,14.56,14.5,14.56,3400,7.05014425375452,7.07931726445971,7.05014425375452,7.07931726445971,6992.76471878508,0.0,1.0
1997-04-03,14.44,14.5,14.38,14.38,1600,7.02097124304932,7.05014425375452,6.99179823234413,6.99179823234413,3290.71280884004,0.0,1.0
1997-04-04,14.5,14.5,14.44,14.5,1200,7.05014425375452,7.05014425375452,7.02097124304932,7.05014425375452,2468.03460663003,0.0,1.0
1997-04-07,14.56,14.56,14.56,14.56,2100,7.07931726445971,7.07931726445971,7.07931726445971,7.07931726445971,4319.06056160255,0.0,1.0
1997-04-08,14.5,14.5,14.31,14.5,1800,7.05014425375452,7.05014425375452,6.95776305318808,7.05014425375452,3702.05190994504,0.0,1.0
1997-04-09,14.56,14.63,14.5,14.63,1000,7.07931726445971,7.11335244361576,7.05014425375452,7.11335244361576,2056.69550552503,0.0,1.0
1997-04-10,14.56,14.56,14.56,14.56,0,7.07931726445971,7.07931726445971,7.07931726445971,7.07931726445971,0,0.0,1.0
1997-04-11,14.56,14.56,14.56,14.56,0,7.07931726445971,7.07931726445971,7.07931726445971,7.07931726445971,0,0.0,1.0
1997-04-14,14.38,14.38,14.31,14.38,1600,6.99179823234413,6.99179823234413,6.95776305318808,6.99179823234413,3290.71280884004,0.0,1.0
1997-04-15,14.38,14.38,14.38,14.38,1100,6.99179823234413,6.99179823234413,6.99179823234413,6.99179823234413,2262.36505607753,0.0,1.0
1997-04-16,14.56,14.63,14.56,14.63,1800,7.07931726445971,7.11335244361576,7.07931726445971,7.11335244361576,3702.05190994504,0.0,1.0
1997-04-17,14.63,14.63,14.5,14.5,700,7.11335244361576,7.11335244361576,7.05014425375452,7.05014425375452,1439.68685386752,0.0,1.0
1997-04-18,14.38,14.38,14.38,14.38,900,6.99179823234413,6.99179823234413,6.99179823234413,6.99179823234413,1851.02595497252,0.0,1.0
1997-04-21,14.13,14.25,14.13,14.13,1800,6.8702440210725,6.92859004248289,6.8702440210725,6.8702440210725,3702.05190994505,0.0,1.0
1997-04-22,14.06,14.06,14.0,14.0,300,6.83620884191645,6.83620884191645,6.80703583121126,6.80703583121126,617.008651657508,0.0,1.0
1997-04-23,14.25,14.25,14.25,14.25,1200,6.92859004248289,6.92859004248289,6.92859004248289,6.92859004248289,2468.03460663003,0.0,1.0
1997-04-24,14.06,14.25,14.06,14.25,3600,6.83620884191645,6.92859004248289,6.83620884191645,6.92859004248289,7404.10381989009,0.0,1.0
1997-04-25,14.13,14.19,14.06,14.06,3300,6.8702440210725,6.89941703177769,6.83620884191645,6.83620884191645,6787.09516823259,0.0,1.0
1997-04-28,14.19,14.19,14.19,14.19,1400,6.89941703177769,6.89941703177769,6.89941703177769,6.89941703177769,2879.37370773504,0.0,1.0
1997-04-29,14.38,14.5,14.31,14.31,700,6.99179823234413,7.05014425375452,6.95776305318808,6.95776305318808,1439.68685386752,0.0,1.0
1997-04-30,14.38,14.44,14.38,14.38,3600,6.99179823234413,7.02097124304932,6.99179823234413,6.99179823234413,7404.1038198901,0.0,1.0
1997-05-01,14.63,14.63,14.5,14.63,1000,7.11335244361576,7.11335244361576,7.05014425375452,7.11335244361576,2056.69550552503,0.0,1.0
1997-05-02,14.63,14.63,14.56,14.56,1100,7.11335244361576,7.11335244361576,7.07931726445971,7.07931726445971,2262.36505607753,0.0,1.0
1997-05-05,14.63,14.75,14.63,14.69,72400,7.11335244361576,7.17169846502615,7.11335244361576,7.14252545432095,148904.754600012,0.0,1.0
1997-05-06,14.63,14.63,14.63,14.63,100,7.11335244361576,7.11335244361576,7.11335244361576,7.11335244361576,205.669550552503,0.0,1.0
1997-05-07,14.62,14.62,14.62,14.62,0,7.1084902751649,7.1084902751649,7.1084902751649,7.1084902751649,0,0.0,1.0
1997-05-08,14.75,14.75,14.75,14.75,2800,7.17169846502615,7.17169846502615,7.17169846502615,7.17169846502615,5758.74741547007,0.0,1.0
1997-05-09,14.88,14.88,14.75,14.75,1900,7.23490665488739,7.23490665488739,7.17169846502615,7.17169846502615,3907.72146049755,0.0,1.0
1997-05-12,15.06,15.19,15.06,15.19,11500,7.32242568700297,7.38563387686421,7.32242568700297,7.38563387686421,23651.9983135378,0.0,1.0
1997-05-13,15.38,15.38,15.31,15.31,10300,7.47801507743065,7.47801507743065,7.4439798982746,7.4439798982746,21183.9637069078,0.0,1.0
1997-05-14,15.44,15.5,15.38,15.38,40400,7.50718808813584,7.53636109884103,7.47801507743065,7.47801507743065,83090.4984232111,0.0,1.0
1997-05-15,15.56,15.63,15.5,15.56,15400,7.56553410954623,7.59956928870228,7.53636109884103,7.56553410954623,31673.1107850854,0.0,1.0
1997-05-16,15.75,15.75,15.63,15.63,3600,7.65791531011266,7.65791531011266,7.59956928870228,7.59956928870228,7404.1038198901,0.0,1.0
1997-05-19,15.38,15.56,15.38,15.5,4400,7.47801507743065,7.56553410954623,7.47801507743065,7.53636109884103,9049.46022431012,0.0,1.0
1997-05-20,15.5,15.5,15.5,15.5,300,7.53636109884103,7.53636109884103,7.53636109884103,7.53636109884103,617.008651657508,0.0,1.0
1997-05-21,15.75,15.75,15.56,15.69,1400,7.65791531011266,7.65791531011266,7.56553410954623,7.62874229940747,2879.37370773504,0.0,1.0
1997-05-22,15.5,15.5,15.5,15.5,900,7.53636109884103,7.53636109884103,7.53636109884103,7.53636109884103,1851.02595497252,0.0,1.0
1997-05-23,15.5,15.69,15.5,15.69,13800,7.53636109884103,7.62874229940747,7.53636109884103,7.62874229940747,28382.3979762454,0.0,1.0
1997-05-27,14.94,15.06,14.94,14.94,5900,7.26407966559258,7.32242568700297,7.26407966559258,7.26407966559258,12134.5034825977,0.0,1.0
1997-05-28,14.31,14.5,14.31,14.38,14700,6.95776305318808,7.05014425375452,6.95776305318808,6.99179823234413,30233.4239312179,0.0,1.0
1997-05-29,14.56,14.56,14.44,14.5,11700,7.07931726445971,7.07931726445971,7.02097124304932,7.05014425375452,24063.3374146428,0.0,1.0
1997-05-30,14.56,14.56,14.38,14.38,43400,7.07931726445971,7.07931726445971,6.99179823234413,6.99179823234413,89260.5849397861,0.0,1.0
1997-06-02,14.25,14.5,14.25,14.5,28100,6.92859004248289,7.05014425375452,6.92859004248289,7.05014425375452,57793.1437052532,0.0,1.0
1997-06-03,14.5,14.5,14.5,14.5,7100,7.05014425375452,7.05014425375452,7.05014425375452,7.05014425375452,14602.5380892277,0.0,1.0
1997-06-04,14.56,14.69,14.5,14.5,38400,7.07931726445971,7.14252545432095,7.05014425375452,7.05014425375452,78977.107412161,0.0,1.0
1997-06-05,14.94,15.06,14.88,14.88,11700,7.26407966559258,7.32242568700297,7.23490665488739,7.23490665488739,24063.3374146428,0.0,1.0
1997-06-06,15.13,15.25,15.0,15.13,11300,7.35646086615902,7.41480688756941,7.29325267629777,7.35646086615902,23240.6592124328,0.0,1.0
1997-06-09,15.0,15.0,15.0,15.0,1200,7.29325267629777,7.29325267629777,7.29325267629777,7.29325267629777,2468.03460663003,0.0,1.0
1997-06-10,14.75,14.88,14.75,14.88,21500,7.17169846502615,7.23490665488739,7.17169846502615,7.23490665488739,44218.953368788,0.0,1.0
1997-06-11,14.88,15.0,14.88,14.88,4100,7.23490665488739,7.29325267629777,7.23490665488739,7.23490665488739,8432.45157265261,0.0,1.0
1997-06-12,15.13,15.25,15.13,15.13,10400,7.35646086615902,7.41480688756941,7.35646086615902,7.35646086615902,21389.6332574603,0.0,1.0
1997-06-13,15.25,15.38,15.25,15.31,8000,7.41480688756941,7.47801507743065,7.41480688756941,7.4439798982746,16453.5640442002,0.0,1.0
1997-06-16,15.31,15.38,15.31,15.31,2400,7.4439798982746,7.47801507743065,7.4439798982746,7.4439798982746,4936.06921326006,0.0,1.0
1997-06-17,15.31,15.31,15.25,15.25,8800,7.4439798982746,7.4439798982746,7.41480688756941,7.41480688756941,18098.9204486202,0.0,1.0
1997-06-18,15.13,15.31,15.13,15.31,2600,7.35646086615902,7.4439798982746,7.35646086615902,7.4439798982746,5347.40831436507,0.0,1.0
1997-06-19,15.19,15.25,15.19,15.25,4900,7.38563387686421,7.41480688756941,7.38563387686421,7.41480688756941,10077.8079770726,0.0,1.0
1997-06-20,15.19,15.25,15.19,15.25,1600,7.38563387686421,7.41480688756941,7.38563387686421,7.41480688756941,3290.71280884004,0.0,1.0
1997-06-23,15.19,15.31,15.19,15.31,2500,7.38563387686421,7.4439798982746,7.38563387686421,7.4439798982746,5141.73876381257,0.0,1.0
1997-06-24,15.31,15.38,15.31,15.38,3200,7.4439798982746,7.47801507743065,7.4439798982746,7.47801507743065,6581.42561768008,0.0,1.0
1997-06-25,15.75,15.88,15.75,15.88,12300,7.65791531011266,7.72112349997391,7.65791531011266,7.72112349997391,25297.3547179578,0.0,1.0
1997-06-26,15.88,16.0,15.81,15.81,3400,7.72112349997391,7.77946952138429,7.68708832081786,7.68708832081786,6992.76471878509,0.0,1.0
1997-06-27,15.88,15.94,15.81,15.88,1000,7.72112349997391,7.7502965106791,7.68708832081786,7.72112349997391,2056.69550552503,0.0,1.0
1997-06-30,15.69,16.0,15.69,15.88,4200,7.62874229940747,7.77946952138429,7.62874229940747,7.72112349997391,8638.12112320511,0.0,1.0
1997-07-01,16.19,16.25,16.13,16.19,13900,7.87185072195073,7.90102373265592,7.84267771124554,7.87185072195073,28588.0675267979,0.0,1.0
1997-07-02,16.0,16.0,15.94,15.94,20100,7.77946952138429,7.77946952138429,7.7502965106791,7.7502965106791,41339.579661053,0.0,1.0
1997-07-03,16.19,16.19,16.0,16.13,23400,7.87185072195073,7.87185072195073,7.77946952138429,7.84267771124554,48126.6748292856,0.0,1.0
1997-07-07,16.25,16.31,16.19,16.19,800,7.90102373265592,7.93019674336111,7.87185072195073,7.87185072195073,1645.35640442002,0.0,1.0
1997-07-08,16.06,16.13,16.06,16.13,2400,7.80864253208948,7.84267771124554,7.80864253208948,7.84267771124554,4936.06921326006,0.0,1.0
1997-07-09,16.19,16.38,16.06,16.38,33300,7.87185072195073,7.96423192251717,7.80864253208948,7.96423192251717,68487.9603339834,0.0,1.0
1997-07-10,16.0,16.0,16.0,16.0,1900,7.77946952138429,7.77946952138429,7.77946952138429,7.77946952138429,3907.72146049755,0.0,1.0
1997-07-11,15.88,15.94,15.88,15.94,5100,7.72112349997391,7.7502965106791,7.72112349997391,7.7502965106791,10489.1470781776,0.0,1.0
1997-07-14,15.75,15.81,15.75,15.81,30500,7.65791531011266,7.68708832081786,7.65791531011266,7.68708832081786,62729.2129185133,0.0,1.0
1997-07-15,15.69,15.69,15.63,15.69,1100,7.62874229940747,7.62874229940747,7.59956928870228,7.62874229940747,2262.36505607753,0.0,1.0
1997-07-16,15.88,15.88,15.88,15.88,4600,7.72112349997391,7.72112349997391,7.72112349997391,7.72112349997391,9460.79932541512,0.0,1.0
1997-07-17,15.94,16.0,15.88,15.88,7100,7.7502965106791,7.77946952138429,7.72112349997391,7.72112349997391,14602.5380892277,0.0,1.0
1997-07-18,15.56,15.63,15.56,15.63,25400,7.56553410954623,7.59956928870228,7.56553410954623,7.59956928870228,52240.0658403356,0.0,1.0
1997-07-21,15.38,15.44,15.25,15.25,10100,7.47801507743065,7.50718808813584,7.41480688756941,7.41480688756941,20772.6246058028,0.0,1.0
1997-07-22,15.44,15.5,15.44,15.5,4400,7.50718808813584,7.53636109884103,7.50718808813584,7.53636109884103,9049.46022431012,0.0,1.0
1997-07-23,15.44,15.5,15.44,15.5,1700,7.50718808813584,7.53636109884103,7.50718808813584,7.53636109884103,3496.38235939255,0.0,1.0
1997-07-24,15.63,15.75,15.63,15.75,4300,7.59956928870228,7.65791531011266,7.59956928870228,7.65791531011266,8843.79067375761,0.0,1.0
1997-07-25,15.69,15.69,15.69,15.69,4800,7.62874229940747,7.62874229940747,7.62874229940747,7.62874229940747,9872.13842652012,0.0,1.0
1997-07-28,15.75,15.75,15.75,15.75,4700,7.65791531011266,7.65791531011266,7.65791531011266,7.65791531011266,9666.46887596762,0.0,1.0
1997-07-29,15.88,15.88,15.75,15.75,30400,7.72112349997391,7.72112349997391,7.65791531011266,7.65791531011266,62523.5433679608,0.0,1.0
1997-07-30,15.88,15.88,15.75,15.75,4200,7.72112349997391,7.72112349997391,7.65791531011266,7.65791531011266,8638.12112320511,0.0,1.0
1997-07-31,16.13,16.19,16.13,16.13,2400,7.84267771124554,7.87185072195073,7.84267771124554,7.84267771124554,4936.06921326006,0.0,1.0
1997-08-01,15.88,15.88,15.88,15.88,500,7.72112349997391,7.72112349997391,7.72112349997391,7.72112349997391,1028.34775276251,0.0,1.0
1997-08-04,15.38,15.38,15.31,15.38,33700,7.47801507743065,7.47801507743065,7.4439798982746,7.47801507743065,69310.6385361934,0.0,1.0
1997-08-05,15.19,15.38,15.19,15.25,26200,7.38563387686421,7.47801507743065,7.38563387686421,7.41480688756941,53885.4222447557,0.0,1.0
1997-08-06,15.44,15.44,15.31,15.31,22400,7.50718808813584,7.50718808813584,7.4439798982746,7.4439798982746,46069.9793237606,0.0,1.0
1997-08-07,15.56,15.69,15.56,15.63,12400,7.56553410954623,7.62874229940747,7.56553410954623,7.59956928870228,25503.0242685103,0.0,1.0
1997-08-08,15.5,15.5,15.44,15.44,2600,7.53636109884103,7.53636109884103,7.50718808813584,7.50718808813584,5347.40831436507,0.0,1.0
1997-08-11,15.38,15.5,15.31,15.5,1500,7.47801507743065,7.53636109884103,7.4439798982746,7.53636109884103,3085.04325828754,0.0,1.0
1997-08-12,15.38,15.44,15.38,15.44,2500,7.47801507743065,7.50718808813584,7.47801507743065,7.50718808813584,5141.73876381257,0.0,1.0
1997-08-13,15.31,15.31,15.31,15.31,7000,7.4439798982746,7.4439798982746,7.4439798982746,7.4439798982746,14396.8685386752,0.0,1.0
1997-08-14,15.25,15.25,15.25,15.25,4000,7.41480688756941,7.41480688756941,7.41480688756941,7.41480688756941,8226.7820221001,0.0,1.0
1997-08-15,15.06,15.06,15.06,15.06,10000,7.32242568700297,7.32242568700297,7.32242568700297,7.32242568700297,20566.9550552502,0.0,1.0
1997-08-18,15.06,15.25,15.06,15.06,3700,7.32242568700297,7.41480688756941,7.32242568700297,7.32242568700297,7609.77337044259,0.0,1.0
1997-08-19,15.31,15.31,15.13,15.19,12300,7.4439798982746,7.4439798982746,7.35646086615902,7.38563387686421,25297.3547179578,0.0,1.0
1997-08-20,15.31,15.31,15.31,15.31,0,7.4439798982746,7.4439798982746,7.4439798982746,7.4439798982746,0,0.0,1.0
1997-08-21,15.38,15.38,15.38,15.38,200,7.47801507743065,7.47801507743065,7.47801507743065,7.47801507743065,411.339101105005,0.0,1.0
1997-08-22,15.19,15.19,15.19,15.19,7100,7.38563387686421,7.38563387686421,7.38563387686421,7.38563387686421,14602.5380892277,0.0,1.0
1997-08-25,14.88,14.88,14.81,14.81,500,7.40654120120293,7.40654120120293,7.37169860146609,7.37169860146609,1004.51746610032,0.353,1.0
1997-08-26,14.88,14.88,14.88,14.88,1400,7.40654120120293,7.40654120120293,7.40654120120293,7.40654120120293,2812.6489050809,0.0,1.0
1997-08-27,14.81,15.0,14.75,15.0,55200,7.37169860146609,7.46627137218038,7.34183351597737,7.46627137218038,110898.728257475,0.0,1.0
1997-08-28,14.81,15.0,14.81,14.81,6400,7.37169860146609,7.46627137218038,7.37169860146609,7.37169860146609,12857.8235660841,0.0,1.0
1997-08-29,14.5,14.63,14.5,14.56,2800,7.21739565977436,7.28210334499993,7.21739565977436,7.24726074526309,5625.2978101618,0.0,1.0
1997-09-02,14.88,14.94,14.69,14.81,43200,7.40654120120293,7.43640628669166,7.31196843048865,7.37169860146609,86790.3090710678,0.0,1.0
1997-09-03,14.94,15.13,14.94,15.13,3000,7.43640628669166,7.53097905740594,7.43640628669166,7.53097905740594,6027.10479660192,0.0,1.0
1997-09-04,15.0,15.13,14.88,15.06,13500,7.46627137218038,7.53097905740594,7.40654120120293,7.4961364576691,27121.9715847087,0.0,1.0
1997-09-05,15.25,15.38,15.25,15.25,600,7.59070922838338,7.65541691360895,7.59070922838338,7.59070922838338,1205.42095932039,0.0,1.0
1997-09-08,15.31,15.31,15.25,15.25,30600,7.62057431387211,7.62057431387211,7.59070922838338,7.59070922838338,61476.4689253396,0.0,1.0
1997-09-09,15.19,15.19,15.19,15.19,24700,7.56084414289466,7.56084414289466,7.56084414289466,7.56084414289466,49623.1628253559,0.0,1.0
1997-09-10,14.88,15.06,14.88,15.06,2200,7.40654120120293,7.4961364576691,7.40654120120293,7.4961364576691,4419.87685084142,0.0,1.0
1997-09-11,14.94,15.06,14.94,14.94,74600,7.43640628669166,7.4961364576691,7.43640628669166,7.43640628669166,149874.005942168,0.0,1.0
1997-09-12,14.94,15.13,14.94,15.13,6000,7.43640628669166,7.53097905740594,7.43640628669166,7.53097905740594,12054.2095932038,0.0,1.0
1997-09-15,15.25,15.31,15.19,15.19,2000,7.59070922838338,7.62057431387211,7.56084414289466,7.56084414289466,4018.06986440129,0.0,1.0
1997-09-16,15.56,15.56,15.38,15.38,800,7.74501217007511,7.74501217007511,7.65541691360895,7.65541691360895,1607.22794576051,0.0,1.0
1997-09-17,15.5,15.63,15.5,15.56,4500,7.71514708458639,7.77985476981195,7.71514708458639,7.74501217007511,9040.65719490289,0.0,1.0
1997-09-18,15.56,15.75,15.56,15.75,2600,7.74501217007511,7.8395849407894,7.74501217007511,7.8395849407894,5223.49082372167,0.0,1.0
1997-09-19,15.63,15.75,15.63,15.69,1700,7.77985476981195,7.8395849407894,7.77985476981195,7.80971985530067,3415.35938474109,0.0,1.0
1997-09-22,15.69,15.75,15.69,15.69,7200,7.80971985530067,7.8395849407894,7.80971985530067,7.80971985530067,14465.0515118446,0.0,1.0
1997-09-23,15.5,15.63,15.5,15.63,600,7.71514708458639,7.77985476981195,7.71514708458639,7.77985476981195,1205.42095932039,0.0,1.0
1997-09-24,16.06,16.06,15.94,15.94,21700,7.99388788248112,7.99388788248112,7.93415771150368,7.93415771150368,43596.058028754,0.0,1.0
1997-09-25,16.06,16.06,15.94,16.0,3600,7.99388788248112,7.99388788248112,7.93415771150368,7.9640227969924,7232.52575592232,0.0,1.0
1997-09-26,16.06,16.06,15.94,16.06,600,7.99388788248112,7.99388788248112,7.93415771150368,7.99388788248112,1205.42095932039,0.0,1.0
1997-09-29,15.94,15.94,15.75,15.88,56400,7.93415771150368,7.93415771150368,7.8395849407894,7.90429262601496,113309.570176116,0.0,1.0
1997-09-30,16.06,16.06,16.06,16.06,900,7.99388788248112,7.99388788248112,7.99388788248112,7.99388788248112,1808.13143898058,0.0,1.0
1997-10-01,16.25,16.25,16.0,16.25,8300,8.08846065319541,8.08846065319541,7.9640227969924,8.08846065319541,16674.9899372653,0.0,1.0
1997-10-02,16.25,16.25,16.06,16.25,800,8.08846065319541,8.08846065319541,7.99388788248112,8.08846065319541,1607.22794576051,0.0,1.0
1997-10-03,16.5,16.5,16.44,16.5,1100,8.21289850939841,8.21289850939841,8.18303342390969,8.21289850939841,2209.93842542071,0.0,1.0
1997-10-06,16.5,16.56,16.38,16.38,4700,8.21289850939841,8.24276359488714,8.15316833842097,8.15316833842097,9442.46418134302,0.0,1.0
1997-10-07,16.25,16.38,16.25,16.38,2900,8.08846065319541,8.15316833842097,8.08846065319541,8.15316833842097,5826.20130338186,0.0,1.0
1997-10-08,16.38,16.44,16.38,16.38,600,8.15316833842097,8.18303342390969,8.15316833842097,8.15316833842097,1205.42095932039,0.0,1.0
1997-10-09,15.88,15.94,15.81,15.94,3800,7.90429262601496,7.93415771150368,7.86945002627812,7.93415771150368,7634.33274236244,0.0,1.0
1997-10-10,15.75,15.88,15.75,15.75,3200,7.8395849407894,7.90429262601496,7.8395849407894,7.8395849407894,6428.91178304205,0.0,1.0
1997-10-13,16.13,16.13,16.13,16.13,100,8.02873048221796,8.02873048221796,8.02873048221796,8.02873048221796,200.903493220064,0.0,1.0
1997-10-14,16.06,16.13,16.0,16.0,3800,7.99388788248112,8.02873048221796,7.9640227969924,7.9640227969924,7634.33274236244,0.0,1.0
1997-10-15,15.94,15.94,15.94,15.94,500,7.93415771150368,7.93415771150368,7.93415771150368,7.93415771150368,1004.51746610032,0.0,1.0
1997-10-16,15.88,16.0,15.88,16.0,4300,7.90429262601496,7.9640227969924,7.90429262601496,7.9640227969924,8638.85020846276,0.0,1.0
1997-10-17,15.69,15.81,15.69,15.69,5800,7.80971985530067,7.86945002627812,7.80971985530067,7.80971985530067,11652.4026067637,0.0,1.0
1997-10-20,15.5,15.56,15.5,15.5,500,7.71514708458639,7.74501217007511,7.71514708458639,7.71514708458639,1004.51746610032,0.0,1.0
1997-10-21,15.63,15.63,15.63,15.63,14300,7.77985476981195,7.77985476981195,7.77985476981195,7.77985476981195,28729.1995304692,0.0,1.0
1997-10-22,15.56,15.69,15.56,15.56,5600,7.74501217007511,7.80971985530067,7.74501217007511,7.74501217007511,11250.5956203236,0.0,1.0
1997-10-23,14.88,15.0,14.88,14.88,14000,7.40654120120293,7.46627137218038,7.40654120120293,7.40654120120293,28126.489050809,0.0,1.0
1997-10-24,14.94,15.13,14.94,14.94,9700,7.43640628669166,7.53097905740594,7.43640628669166,7.43640628669166,19487.6388423462,0.0,1.0
1997-10-27,14.13,14.63,14.13,14.5,12900,7.03322763259392,7.28210334499993,7.03322763259392,7.21739565977436,25916.5506253883,0.0,1.0
1997-10-28,14.56,14.56,13.63,14.13,121900,7.24726074526309,7.24726074526309,6.7843519201879,7.03322763259392,244901.358235258,0.0,1.0
1997-10-29,14.94,15.19,14.88,15.13,23700,7.43640628669166,7.56084414289466,7.40654120120293,7.53097905740594,47614.1278931552,0.0,1.0
1997-10-30,14.69,14.69,14.69,14.69,2700,7.31196843048865,7.31196843048865,7.31196843048865,7.31196843048865,5424.39431694173,0.0,1.0
1997-10-31,15.13,15.13,14.88,15.0,38500,7.53097905740594,7.53097905740594,7.40654120120293,7.46627137218038,77347.8448897247,0.0,1.0
1997-11-03,15.06,15.25,15.06,15.06,9500,7.4961364576691,7.59070922838338,7.4961364576691,7.4961364576691,19085.8318559061,0.0,1.0
1997-11-04,15.13,15.19,15.06,15.06,2700,7.53097905740594,7.56084414289466,7.4961364576691,7.4961364576691,5424.39431694174,0.0,1.0
1997-11-05,15.25,15.25,15.25,15.25,200,7.59070922838338,7.59070922838338,7.59070922838338,7.59070922838338,401.806986440129,0.0,1.0
1997-11-06,15.44,15.44,15.38,15.38,700,7.68528199909767,7.68528199909767,7.65541691360895,7.65541691360895,1406.32445254045,0.0,1.0
1997-11-07,14.88,14.88,14.75,14.88,8600,7.40654120120293,7.40654120120293,7.34183351597737,7.40654120120293,17277.7004169255,0.0,1.0
1997-11-10,14.88,14.94,14.88,14.94,1800,7.40654120120293,7.43640628669166,7.40654120120293,7.43640628669166,3616.26287796116,0.0,1.0
1997-11-11,15.0,15.0,15.0,15.0,2300,7.46627137218038,7.46627137218038,7.46627137218038,7.46627137218038,4620.78034406148,0.0,1.0
1997-11-12,14.56,14.69,14.56,14.56,3400,7.24726074526309,7.31196843048865,7.24726074526309,7.24726074526309,6830.71876948218,0.0,1.0
1997-11-13,14.88,14.88,14.88,14.88,900,7.40654120120293,7.40654120120293,7.40654120120293,7.40654120120293,1808.13143898058,0.0,1.0
1997-11-14,14.81,14.94,14.81,14.94,31100,7.37169860146609,7.43640628669166,7.37169860146609,7.43640628669166,62480.98639144,0.0,1.0
1997-11-17,15.19,15.19,14.94,14.94,2400,7.56084414289466,7.56084414289466,7.43640628669166,7.43640628669166,4821.68383728154,0.0,1.0
1997-11-18,15.19,15.19,15.0,15.19,11300,7.56084414289466,7.56084414289466,7.46627137218038,7.56084414289466,22702.0947338673,0.0,1.0
1997-11-19,15.38,15.38,15.19,15.19,11200,7.65541691360895,7.65541691360895,7.56084414289466,7.56084414289466,22501.1912406472,0.0,1.0
1997-11-20,15.38,15.56,15.38,15.56,86300,7.65541691360895,7.74501217007511,7.65541691360895,7.74501217007511,173379.714648915,0.0,1.0
1997-11-21,15.38,15.56,15.38,15.56,27800,7.65541691360895,7.74501217007511,7.65541691360895,7.74501217007511,55851.1711151778,0.0,1.0
1997-11-24,15.19,15.31,15.19,15.25,54200,7.56084414289466,7.62057431387211,7.56084414289466,7.59070922838338,108889.693325275,0.0,1.0
1997-11-25,15.06,15.25,15.06,15.25,4100,7.4961364576691,7.59070922838338,7.4961364576691,7.59070922838338,8237.04322202263,0.0,1.0
1997-11-26,15.06,15.25,15.06,15.06,20900,7.4961364576691,7.59070922838338,7.4961364576691,7.4961364576691,41988.8300829934,0.0,1.0
1997-11-28,15.19,15.19,15.19,15.19,5000,7.56084414289466,7.56084414289466,7.56084414289466,7.56084414289466,10045.1746610032,0.0,1.0
1997-12-01,15.5,15.5,15.44,15.44,10000,7.71514708458639,7.71514708458639,7.68528199909767,7.68528199909767,20090.3493220064,0.0,1.0
1997-12-02,15.38,15.38,15.38,15.38,7100,7.65541691360895,7.65541691360895,7.65541691360895,7.65541691360895,14264.1480186246,0.0,1.0
1997-12-03,15.44,15.44,15.44,15.44,500,7.68528199909767,7.68528199909767,7.68528199909767,7.68528199909767,1004.51746610032,0.0,1.0
1997-12-04,15.56,15.75,15.56,15.56,9600,7.74501217007511,7.8395849407894,7.74501217007511,7.74501217007511,19286.7353491262,0.0,1.0
1997-12-05,15.38,15.38,15.25,15.31,16700,7.65541691360895,7.65541691360895,7.59070922838338,7.62057431387211,33550.8833677507,0.0,1.0
1997-12-08,15.56,15.56,15.56,15.56,300,7.74501217007511,7.74501217007511,7.74501217007511,7.74501217007511,602.710479660193,0.0,1.0
1997-12-09,15.5,15.5,15.44,15.5,20800,7.71514708458639,7.71514708458639,7.68528199909767,7.71514708458639,41787.9265897734,0.0,1.0
1997-12-10,15.38,15.56,15.38,15.5,25100,7.65541691360895,7.74501217007511,7.65541691360895,7.71514708458639,50426.7767982361,0.0,1.0
1997-12-11,15.06,15.38,15.06,15.38,13700,7.4961364576691,7.65541691360895,7.4961364576691,7.65541691360895,27523.7785711488,0.0,1.0
1997-12-12,15.13,15.13,15.13,15.13,400,7.53097905740594,7.53097905740594,7.53097905740594,7.53097905740594,803.613972880257,0.0,1.0
1997-12-15,15.19,15.25,15.13,15.13,20000,7.56084414289466,7.59070922838338,7.53097905740594,7.53097905740594,40180.6986440129,0.0,1.0
1997-12-16,15.31,15.31,15.31,15.31,2100,7.62057431387211,7.62057431387211,7.62057431387211,7.62057431387211,4218.97335762135,0.0,1.0
1997-12-17,15.44,15.69,15.38,15.69,34900,7.68528199909767,7.80971985530067,7.65541691360895,7.80971985530067,70115.3191338024,0.0,1.0
1997-12-18,15.38,15.56,15.38,15.5,11700,7.65541691360895,7.74501217007511,7.65541691360895,7.71514708458639,23505.7087067475,0.0,1.0
1997-12-19,15.0,15.19,15.0,15.19,12100,7.46627137218038,7.56084414289466,7.46627137218038,7.56084414289466,24309.3226796278,0.0,1.0
1997-12-22,15.31,15.31,15.19,15.19,22700,7.62057431387211,7.62057431387211,7.56084414289466,7.56084414289466,45605.0929609545,0.0,1.0
1997-12-23,15.38,15.44,15.25,15.44,3600,7.66875665179391,7.69867377787373,7.6039362119543,7.69867377787373,7219.94483773951,0.0268,1.0
1997-12-24,15.25,15.44,15.25,15.44,17600,7.6039362119543,7.69867377787373,7.6039362119543,7.69867377787373,35297.5080956154,0.0,1.0
1997-12-26,15.25,15.25,15.25,15.25,100,7.6039362119543,7.6039362119543,7.6039362119543,7.6039362119543,200.554023270542,0.0,1.0
1997-12-29,15.44,15.44,15.44,15.44,1300,7.69867377787373,7.69867377787373,7.69867377787373,7.69867377787373,2607.20230251705,0.0,1.0
1997-12-30,15.75,15.75,15.5,15.5,19600,7.8532455959528,7.8532455959528,7.72859090395355,7.72859090395355,39308.5885610262,0.0,1.0
1997-12-31,15.81,15.81,15.81,15.81,40000,7.88316272203262,7.88316272203262,7.88316272203262,7.88316272203262,80221.6093082168,0.0,1.0
1998-01-02,16.0,16.0,15.94,16.0,1300,7.97790028795205,7.97790028795205,7.94798316187223,7.97790028795205,2607.20230251705,0.0,1.0
1998-01-05,16.0,16.0,15.88,16.0,30400,7.97790028795205,7.97790028795205,7.91806603579241,7.97790028795205,60968.4230742448,0.0,1.0
1998-01-06,15.63,15.88,15.63,15.88,35000,7.79341134379316,7.91806603579241,7.79341134379316,7.91806603579241,70193.9081446897,0.0,1.0
1998-01-07,15.81,15.81,15.56,15.75,102800,7.88316272203262,7.88316272203262,7.75850803003337,7.8532455959528,206169.535922117,0.0,1.0
1998-01-08,15.44,15.5,15.44,15.5,2600,7.69867377787373,7.72859090395355,7.69867377787373,7.72859090395355,5214.40460503409,0.0,1.0
1998-01-09,14.88,15.25,14.88,15.19,6600,7.41944726779541,7.6039362119543,7.41944726779541,7.57401908587448,13236.5655358558,0.0,1.0
1998-01-12,14.81,14.81,14.63,14.63,19900,7.38454395403562,7.38454395403562,7.29479257579616,7.29479257579616,39910.2506308379,0.0,1.0
1998-01-13,15.13,15.31,15.13,15.31,5600,7.54410195979466,7.63385333803412,7.54410195979466,7.63385333803412,11231.0253031504,0.0,1.0
1998-01-14,15.13,15.38,15.13,15.38,6800,7.54410195979466,7.66875665179391,7.54410195979466,7.66875665179391,13637.6735823969,0.0,1.0
1998-01-15,15.19,15.19,15.13,15.13,700,7.57401908587448,7.57401908587448,7.54410195979466,7.54410195979466,1403.87816289379,0.0,1.0
1998-01-16,15.44,15.44,15.25,15.31,11000,7.69867377787373,7.69867377787373,7.6039362119543,7.63385333803412,22060.9425597596,0.0,1.0
1998-01-20,15.44,15.56,15.38,15.38,6500,7.69867377787373,7.75850803003337,7.66875665179391,7.66875665179391,13036.0115125852,0.0,1.0
1998-01-21,15.38,15.5,15.38,15.5,1600,7.66875665179391,7.72859090395355,7.66875665179391,7.72859090395355,3208.86437232867,0.0,1.0
1998-01-22,15.56,15.69,15.56,15.69,1000,7.75850803003337,7.82332846987298,7.75850803003337,7.82332846987298,2005.54023270542,0.0,1.0
1998-01-23,15.56,15.56,15.56,15.56,0,7.75850803003337,7.75850803003337,7.75850803003337,7.75850803003337,0,0.0,1.0
1998-01-26,15.69,15.81,15.69,15.81,4300,7.82332846987298,7.88316272203262,7.82332846987298,7.88316272203262,8623.82300063331,0.0,1.0
1998-01-27,16.19,16.19,15.88,15.88,6900,8.07263785387148,8.07263785387148,7.91806603579241,7.91806603579241,13838.2276056674,0.0,1.0
1998-01-28,16.13,16.25,16.13,16.25,2300,8.04272072779166,8.1025549799513,8.04272072779166,8.1025549799513,4612.74253522247,0.0,1.0
1998-01-29,16.06,16.13,16.06,16.13,3200,8.00781741403187,8.04272072779166,8.00781741403187,8.04272072779166,6417.72874465735,0.0,1.0
1998-01-30,16.13,16.25,16.13,16.13,14700,8.04272072779166,8.1025549799513,8.04272072779166,8.04272072779166,29481.4414207697,0.0,1.0
1998-02-02,16.31,16.44,16.25,16.25,26300,8.13247210603112,8.19729254587073,8.1025549799513,8.1025549799513,52745.7081201526,0.0,1.0
1998-02-03,16.38,16.5,16.38,16.44,17600,8.16737541979091,8.22720967195055,8.16737541979091,8.19729254587073,35297.5080956154,0.0,1.0
1998-02-04,16.44,16.5,16.44,16.44,1300,8.19729254587073,8.22720967195055,8.19729254587073,8.19729254587073,2607.20230251705,0.0,1.0
1998-02-05,16.88,16.88,16.69,16.69,20800,8.41668480378941,8.41668480378941,8.32194723786998,8.32194723786998,41715.2368402728,0.0,1.0
1998-02-06,16.81,16.88,16.69,16.88,9400,8.38178149002962,8.41668480378941,8.32194723786998,8.41668480378941,18852.078187431,0.0,1.0
1998-02-09,16.81,16.88,16.69,16.88,3100,8.38178149002962,8.41668480378941,8.32194723786998,8.41668480378941,6217.17472138681,0.0,1.0
1998-02-10,16.94,16.94,16.81,16.88,9200,8.44660192986924,8.44660192986924,8.38178149002962,8.41668480378941,18450.9701408899,0.0,1.0
1998-02-11,16.81,16.88,16.69,16.88,19600,8.38178149002962,8.41668480378941,8.32194723786998,8.41668480378941,39308.5885610263,0.0,1.0
1998-02-12,16.31,16.63,16.31,16.63,20700,8.13247210603112,8.29203011179016,8.13247210603112,8.29203011179016,41514.6828170022,0.0,1.0
1998-02-13,16.5,16.5,16.38,16.38,32000,8.22720967195055,8.22720967195055,8.16737541979091,8.16737541979091,64177.2874465735,0.0,1.0
1998-02-17,16.88,17.0,16.88,17.0,8900,8.41668480378941,8.47651905594905,8.41668480378941,8.47651905594905,17849.3080710783,0.0,1.0
1998-02-18,17.0,17.0,16.88,16.88,4500,8.47651905594905,8.47651905594905,8.41668480378941,8.41668480378941,9024.9310471744,0.0,1.0
1998-02-19,17.06,17.13,16.88,17.13,4200,8.50643618202887,8.54133949578866,8.41668480378941,8.54133949578866,8423.26897736277,0.0,1.0
1998-02-20,16.81,16.94,16.81,16.88,20700,8.38178149002962,8.44660192986924,8.38178149002962,8.41668480378941,41514.6828170022,0.0,1.0
1998-02-23,17.0,17.0,17.0,17.0,400,8.47651905594905,8.47651905594905,8.47651905594905,8.47651905594905,802.216093082169,0.0,1.0
1998-02-24,17.0,17.0,17.0,17.0,0,8.47651905594905,8.47651905594905,8.47651905594905,8.47651905594905,0,0.0,1.0
1998-02-25,17.19,17.38,17.19,17.19,3200,8.57125662186849,8.66599418778792,8.57125662186849,8.57125662186849,6417.72874465734,0.0,1.0
1998-02-26,17.63,17.63,17.44,17.44,21600,8.79064887978717,8.79064887978717,8.69591131386774,8.69591131386774,43319.6690264371,0.0,1.0
1998-02-27,17.75,17.75,17.56,17.75,7300,8.85048313194681,8.85048313194681,8.75574556602738,8.85048313194681,14640.4436987496,0.0,1.0
1998-03-02,18.06,18.06,17.94,18.06,1100,9.00505495002588,9.00505495002588,8.94522069786624,9.00505495002588,2206.09425597596,0.0,1.0
1998-03-03,17.81,17.88,17.69,17.88,5100,8.88040025802663,8.91530357178642,8.82056600586699,8.91530357178642,10228.2551867976,0.0,1.0
1998-03-04,17.63,17.75,17.56,17.56,15700,8.79064887978717,8.85048313194681,8.75574556602738,8.75574556602738,31486.9816534751,0.0,1.0
1998-03-05,17.56,17.56,17.56,17.56,2100,8.75574556602738,8.75574556602738,8.75574556602738,8.75574556602738,4211.63448868138,0.0,1.0
1998-03-06,18.0,18.0,17.69,17.69,13400,8.97513782394606,8.97513782394606,8.82056600586699,8.82056600586699,26874.2391182526,0.0,1.0
1998-03-09,18.19,18.19,18.0,18.13,24100,9.06987538986549,9.06987538986549,8.97513782394606,9.03995826378567,48333.5196082006,0.0,1.0
1998-03-10,18.25,18.31,18.25,18.31,17500,9.09979251594531,9.12970964202513,9.09979251594531,9.12970964202513,35096.9540723449,0.0,1.0
1998-03-11,18.13,18.13,18.13,18.13,5800,9.03995826378567,9.03995826378567,9.03995826378567,9.03995826378567,11632.1333496914,0.0,1.0
1998-03-12,18.31,18.44,18.13,18.13,152500,9.12970964202513,9.19453008186474,9.03995826378567,9.03995826378567,305844.885487577,0.0,1.0
1998-03-13,18.31,18.38,18.19,18.38,10300,9.12970964202513,9.16461295578492,9.06987538986549,9.16461295578492,20657.0643968658,0.0,1.0
1998-03-16,18.44,18.5,18.38,18.5,21400,9.19453008186474,9.22444720794456,9.16461295578492,9.22444720794456,42918.560979896,0.0,1.0
1998-03-17,18.88,18.88,18.81,18.81,9300,9.41392233978342,9.41392233978342,9.37901902602363,9.37901902602363,18651.5241641604,0.0,1.0
1998-03-18,18.75,18.75,18.63,18.69,10900,9.34910189994381,9.34910189994381,9.28926764778417,9.31918477386399,21860.3885364891,0.0,1.0
1998-03-19,19.0,19.0,18.81,18.94,26400,9.47375659194306,9.47375659194306,9.37901902602363,9.44383946586324,52946.2621434231,0.0,1.0
1998-03-20,19.06,19.06,18.88,19.06,4500,9.50367371802288,9.50367371802288,9.41392233978342,9.50367371802288,9024.93104717439,0.0,1.0
1998-03-23,19.0,19.06,19.0,19.06,22800,9.47375659194306,9.50367371802288,9.47375659194306,9.50367371802288,45726.3173056836,0.0,1.0
1998-03-24,19.13,19.25,19.13,19.13,15600,9.53857703178267,9.59841128394231,9.53857703178267,9.53857703178267,31286.4276302046,0.0,1.0
1998-03-25,19.38,19.56,19.31,19.56,17900,9.66323172378192,9.75298310202138,9.62832841002213,9.75298310202138,35899.170165427,0.0,1.0
1998-03-26,19.5,19.63,19.25,19.25,31500,9.72306597594156,9.78788641578117,9.59841128394231,9.59841128394231,63174.5173302208,0.0,1.0
1998-03-27,19.69,19.69,19.5,19.69,15100,9.81780354186099,9.81780354186099,9.72306597594156,9.81780354186099,30283.6575138519,0.0,1.0
1998-03-30,19.19,19.38,19.19,19.38,16300,9.56849415786249,9.66323172378192,9.56849415786249,9.66323172378192,32690.3057930984,0.0,1.0
1998-03-31,19.56,19.56,19.31,19.38,23500,9.75298310202138,9.75298310202138,9.62832841002213,9.66323172378192,47130.1954685774,0.0,1.0
1998-04-01,19.88,19.88,19.63,19.69,27900,9.91254110778042,9.91254110778042,9.78788641578117,9.81780354186099,55954.5724924813,0.0,1.0
1998-04-02,20.0,20.0,19.88,20.0,7200,9.97237535994006,9.97237535994006,9.91254110778042,9.97237535994006,14439.889675479,0.0,1.0
1998-04-03,19.94,19.94,19.81,19.94,2700,9.94245823386025,9.94245823386025,9.87763779402063,9.94245823386025,5414.95862830463,0.0,1.0
1998-04-06,20.13,20.25,20.06,20.25,36300,10.0371957997797,10.0970300519393,10.0022924860199,10.0970300519393,72801.1104472066,0.0,1.0
1998-04-07,19.75,20.0,19.69,20.0,18100,9.84772066794081,9.97237535994006,9.81780354186099,9.97237535994006,36300.2782119681,0.0,1.0
1998-04-08,19.94,19.94,19.75,19.88,33100,9.94245823386025,9.94245823386025,9.84772066794081,9.91254110778042,66383.3817025494,0.0,1.0
1998-04-09,20.13,20.13,19.94,20.13,5200,10.0371957997797,10.0371957997797,9.94245823386025,10.0371957997797,10428.8092100682,0.0,1.0
1998-04-13,20.19,20.19,20.13,20.19,1300,10.0671129258595,10.0671129258595,10.0371957997797,10.0671129258595,2607.20230251705,0.0,1.0
1998-04-14,20.13,20.13,20.13,20.13,18200,10.0371957997797,10.0371957997797,10.0371957997797,10.0371957997797,36500.8322352386,0.0,1.0
1998-04-15,20.38,20.38,20.25,20.31,6000,10.1618504917789,10.1618504917789,10.0970300519393,10.1269471780191,12033.2413962326,0.0,1.0
1998-04-16,20.13,20.13,20.0,20.13,13900,10.0371957997797,10.0371957997797,9.97237535994006,10.0371957997797,27877.0092346053,0.0,1.0
1998-04-17,20.13,20.13,20.0,20.13,7700,10.0371957997797,10.0371957997797,9.97237535994006,10.0371957997797,15442.6597918317,0.0,1.0
1998-04-20,20.06,20.13,20.06,20.13,18800,10.0022924860199,10.0371957997797,10.0022924860199,10.0371957997797,37704.1563748619,0.0,1.0
1998-04-21,19.88,20.13,19.88,20.13,42500,9.91254110778042,10.0371957997797,9.91254110778042,10.0371957997797,85235.4598899804,0.0,1.0
1998-04-22,19.75,19.88,19.69,19.75,30200,9.84772066794081,9.91254110778042,9.81780354186099,9.84772066794081,60567.3150277037,0.0,1.0
1998-04-23,19.69,19.81,19.69,19.81,11300,9.81780354186099,9.87763779402063,9.81780354186099,9.87763779402063,22662.6046295713,0.0,1.0
1998-04-24,19.5,19.63,19.5,19.63,24100,9.72306597594156,9.78788641578117,9.72306597594156,9.78788641578117,48333.5196082006,0.0,1.0
1998-04-27,19.5,19.5,19.06,19.19,102700,9.72306597594156,9.72306597594156,9.50367371802288,9.56849415786249,205968.981898847,0.0,1.0
1998-04-28,19.63,19.63,19.44,19.63,9400,9.78788641578117,9.78788641578117,9.69314884986174,9.78788641578117,18852.078187431,0.0,1.0
1998-04-29,19.56,19.56,19.31,19.44,16000,9.75298310202138,9.75298310202138,9.62832841002213,9.69314884986174,32088.6437232867,0.0,1.0
1998-04-30,20.25,20.25,19.81,19.81,16300,10.0970300519393,10.0970300519393,9.87763779402063,9.87763779402063,32690.3057930984,0.0,1.0
1998-05-01,20.5,20.5,20.25,20.25,45400,10.2216847439386,10.2216847439386,10.0970300519393,10.0970300519393,91051.5265648258,0.0,1.0
1998-05-04,20.88,20.88,20.75,20.75,7000,10.4111598757774,10.4111598757774,10.3463394359378,10.3463394359378,14038.781628938,0.0,1.0
1998-05-05,20.81,20.88,20.75,20.88,8700,10.3762565620176,10.4111598757774,10.3463394359378,10.4111598757774,17448.2000245372,0.0,1.0
1998-05-06,20.88,21.0,20.88,21.0,5800,10.4111598757774,10.4709941279371,10.4111598757774,10.4709941279371,11632.1333496915,0.0,1.0
1998-05-07,20.81,20.88,20.69,20.75,9800,10.3762565620176,10.4111598757774,10.316422309858,10.3463394359378,19654.2942805132,0.0,1.0
1998-05-08,20.75,20.75,20.63,20.63,40400,10.3463394359378,10.3463394359378,10.2865051837782,10.2865051837782,81023.8254012991,0.0,1.0
1998-05-11,21.0,21.0,20.88,21.0,3300,10.4709941279371,10.4709941279371,10.4111598757774,10.4709941279371,6618.28276792787,0.0,1.0
1998-05-12,20.94,21.19,20.94,21.13,4900,10.4410770018572,10.5657316938565,10.4410770018572,10.5358145677767,9827.14714025661,0.0,1.0
1998-05-13,21.0,21.19,21.0,21.0,7300,10.4709941279371,10.5657316938565,10.4709941279371,10.4709941279371,14640.4436987495,0.0,1.0
1998-05-14,21.19,21.19,21.06,21.13,34600,10.5657316938565,10.5657316938565,10.5009112540169,10.5358145677767,69391.6920516075,0.0,1.0
1998-05-15,21.0,21.19,21.0,21.13,7300,10.4709941279371,10.5657316938565,10.4709941279371,10.5358145677767,14640.4436987495,0.0,1.0
1998-05-18,20.25,20.75,20.19,20.75,51600,10.0970300519393,10.3463394359378,10.0671129258595,10.3463394359378,103485.8760076,0.0,1.0
1998-05-19,21.06,21.06,20.62,20.81,37000,10.5009112540169,10.5009112540169,10.2815189960982,10.3762565620176,74204.9886101005,0.0,1.0
1998-05-20,21.38,21.38,21.38,21.38,5700,10.6604692597759,10.6604692597759,10.6604692597759,10.6604692597759,11431.5793264209,0.0,1.0
1998-05-21,21.44,21.5,21.44,21.5,900,10.6903863858557,10.7203035119356,10.6903863858557,10.7203035119356,1804.98620943489,0.0,1.0
1998-05-22,21.63,21.63,21.56,21.56,9800,10.7851239517752,10.7851239517752,10.7502206380154,10.7502206380154,19654.2942805131,0.0,1.0
1998-05-26,21.81,22.13,21.75,21.88,53200,10.8748753300146,11.0344333357737,10.8449582039348,10.9097786437744,106694.740379929,0.0,1.0
1998-05-27,20.94,21.31,20.75,20.94,90800,10.4410770018572,10.6255659460161,10.3463394359378,10.4410770018572,182103.053129653,0.0,1.0
1998-05-28,21.38,21.38,21.25,21.31,7300,10.6604692597759,10.6604692597759,10.5956488199363,10.6255659460161,14640.4436987496,0.0,1.0
1998-05-29,21.31,21.5,21.25,21.5,7100,10.6255659460161,10.7203035119356,10.5956488199363,10.7203035119356,14239.3356522085,0.0,1.0
1998-06-01,21.13,21.25,21.0,21.0,9200,10.5358145677767,10.5956488199363,10.4709941279371,10.4709941279371,18450.9701408898,0.0,1.0
1998-06-02,21.5,21.75,21.5,21.69,17400,10.7203035119356,10.8449582039348,10.7203035119356,10.815041077855,34896.4000490742,0.0,1.0
1998-06-03,21.81,22.06,21.81,22.0,5100,10.8748753300146,10.9995300220139,10.8748753300146,10.9696128959341,10228.2551867977,0.0,1.0
1998-06-04,21.75,21.94,21.69,21.69,64200,10.8449582039348,10.9396957698543,10.815041077855,10.815041077855,128755.682939688,0.0,1.0
1998-06-05,22.31,22.31,22.06,22.25,31200,11.1241847140131,11.1241847140131,10.9995300220139,11.0942675879333,62572.8552604094,0.0,1.0
1998-06-08,22.25,22.38,22.06,22.38,8600,11.0942675879333,11.1590880277729,10.9995300220139,11.1590880277729,17247.6460012667,0.0,1.0
1998-06-09,22.13,22.19,22.06,22.19,6000,11.0344333357737,11.0643504618535,10.9995300220139,11.0643504618535,12033.2413962325,0.0,1.0
1998-06-10,21.88,22.0,21.88,22.0,72400,10.9097786437744,10.9696128959341,10.9097786437744,10.9696128959341,145201.112847873,0.0,1.0
1998-06-11,21.5,21.75,21.31,21.75,13800,10.7203035119356,10.8449582039348,10.6255659460161,10.8449582039348,27676.4552113347,0.0,1.0
1998-06-12,20.88,21.25,20.88,21.25,18100,10.4111598757774,10.5956488199363,10.4111598757774,10.5956488199363,36300.2782119682,0.0,1.0
1998-06-15,20.5,20.75,20.38,20.38,18000,10.2216847439386,10.3463394359378,10.1618504917789,10.1618504917789,36099.7241886975,0.0,1.0
1998-06-16,20.94,21.0,20.75,20.81,37500,10.4410770018572,10.4709941279371,10.3463394359378,10.3762565620176,75207.7587264536,0.0,1.0
1998-06-17,21.63,21.63,21.25,21.5,21200,10.7851239517752,10.7851239517752,10.5956488199363,10.7203035119356,42517.4529333548,0.0,1.0
1998-06-18,21.44,21.5,21.25,21.31,14200,10.6903863858557,10.7203035119356,10.5956488199363,10.6255659460161,28478.6713044171,0.0,1.0
1998-06-19,21.5,21.63,21.38,21.56,105300,10.7203035119356,10.7851239517752,10.6604692597759,10.7502206380154,211183.38650388,0.0,1.0
1998-06-22,21.25,21.25,21.13,21.19,7100,10.5956488199363,10.5956488199363,10.5358145677767,10.5657316938565,14239.3356522085,0.0,1.0
1998-06-23,21.44,21.44,21.25,21.44,9500,10.6903863858557,10.6903863858557,10.5956488199363,10.6903863858557,19052.6322107016,0.0,1.0
1998-06-24,21.5,21.5,21.38,21.5,22200,10.7203035119356,10.7203035119356,10.6604692597759,10.7203035119356,44522.9931660602,0.0,1.0
1998-06-25,22.13,22.19,22.06,22.19,26100,11.0344333357737,11.0643504618535,10.9995300220139,11.0643504618535,52344.6000736114,0.0,1.0
1998-06-26,21.94,22.06,21.81,22.06,11700,10.9396957698543,10.9995300220139,10.8748753300146,10.9995300220139,23464.8207226533,0.0,1.0
1998-06-29,21.94,22.19,21.94,22.06,38500,10.9396957698543,11.0643504618535,10.9396957698543,10.9995300220139,77213.2989591583,0.0,1.0
1998-06-30,22.06,22.06,21.88,22.06,32600,10.9995300220139,10.9995300220139,10.9097786437744,10.9995300220139,65380.6115861967,0.0,1.0
1998-07-01,22.25,22.31,22.19,22.19,77800,11.0942675879333,11.1241847140131,11.0643504618535,11.0643504618535,156031.030104482,0.0,1.0
1998-07-02,22.13,22.13,22.0,22.13,33800,11.0344333357737,11.0344333357737,10.9696128959341,11.0344333357737,67787.2598654431,0.0,1.0
1998-07-06,22.44,22.5,22.13,22.13,22000,11.1890051538528,11.2189222799326,11.0344333357737,11.0344333357737,44121.8851195191,0.0,1.0
1998-07-07,22.5,22.56,22.44,22.56,17400,11.2189222799326,11.2488394060124,11.1890051538528,11.2488394060124,34896.4000490742,0.0,1.0
1998-07-08,22.5,22.56,22.5,22.56,19400,11.2189222799326,11.2488394060124,11.2189222799326,11.2488394060124,38907.4805144851,0.0,1.0
1998-07-09,22.0,22.44,22.0,22.44,16000,10.9696128959341,11.1890051538528,10.9696128959341,11.1890051538528,32088.6437232866,0.0,1.0
1998-07-10,21.94,22.19,21.94,22.0,15500,10.9396957698543,11.0643504618535,10.9396957698543,10.9696128959341,31085.8736069339,0.0,1.0
1998-07-13,22.19,22.25,22.06,22.06,13100,11.0643504618535,11.0942675879333,10.9995300220139,10.9995300220139,26272.577048441,0.0,1.0
1998-07-14,22.63,22.69,22.38,22.38,68900,11.2837427197722,11.313659845852,11.1590880277729,11.1590880277729,138181.722033403,0.0,1.0
1998-07-15,22.63,22.63,22.56,22.56,21600,11.2837427197722,11.2837427197722,11.2488394060124,11.2488394060124,43319.669026437,0.0,1.0
1998-07-16,22.69,22.88,22.63,22.88,31000,11.313659845852,11.4083974117714,11.2837427197722,11.4083974117714,62171.7472138681,0.0,1.0
1998-07-17,23.13,23.13,23.0,23.0,17600,11.5330521037707,11.5330521037707,11.4682316639311,11.4682316639311,35297.5080956154,0.0,1.0
1998-07-20,23.0,23.25,22.94,23.25,13600,11.4682316639311,11.5928863559303,11.4383145378513,11.5928863559303,27275.3471647937,0.0,1.0
1998-07-21,22.56,23.0,22.56,23.0,50600,11.2488394060124,11.4682316639311,11.2488394060124,11.4682316639311,101480.335774894,0.0,1.0
1998-07-22,22.31,22.5,22.13,22.5,46600,11.1241847140131,11.2189222799326,11.0344333357737,11.2189222799326,93458.174844073,0.0,1.0
1998-07-23,22.0,22.38,22.0,22.38,13500,10.9696128959341,11.1590880277729,10.9696128959341,11.1590880277729,27074.7931415231,0.0,1.0
1998-07-24,22.44,22.5,22.19,22.25,41100,11.1890051538528,11.2189222799326,11.0643504618535,11.0942675879333,82427.7035641924,0.0,1.0
1998-07-27,22.0,22.06,21.75,22.06,21300,10.9696128959341,10.9995300220139,10.8449582039348,10.9995300220139,42718.0069566253,0.0,1.0
1998-07-28,21.56,22.0,21.56,21.81,19300,10.7502206380154,10.9696128959341,10.7502206380154,10.8748753300146,38706.9264912146,0.0,1.0
1998-07-29,22.0,22.25,21.94,22.0,68700,10.9696128959341,11.0942675879333,10.9396957698543,10.9696128959341,137780.613986862,0.0,1.0
1998-07-30,22.31,22.38,22.13,22.38,26000,11.1241847140131,11.1590880277729,11.0344333357737,11.1590880277729,52144.0460503411,0.0,1.0
1998-07-31,21.88,22.25,21.88,22.25,43200,10.9097786437744,11.0942675879333,10.9097786437744,11.0942675879333,86639.3380528744,0.0,1.0
1998-08-03,21.56,21.63,21.5,21.56,26400,10.7502206380154,10.7851239517752,10.7203035119356,10.7502206380154,52946.2621434231,0.0,1.0
1998-08-04,21.13,21.75,21.13,21.63,73000,10.5358145677767,10.8449582039348,10.5358145677767,10.7851239517752,146404.436987495,0.0,1.0
1998-08-05,21.19,21.25,21.0,21.19,34000,10.5657316938565,10.5956488199363,10.4709941279371,10.5657316938565,68188.3679119843,0.0,1.0
1998-08-06,20.94,21.06,20.88,21.0,33900,10.4410770018572,10.5009112540169,10.4111598757774,10.4709941279371,67987.8138887141,0.0,1.0
1998-08-07,21.19,21.31,21.06,21.25,22900,10.5657316938565,10.6255659460161,10.5009112540169,10.5956488199363,45926.8713289541,0.0,1.0
1998-08-10,20.88,20.94,20.81,20.94,4200,10.4111598757774,10.4410770018572,10.3762565620176,10.4410770018572,8423.26897736279,0.0,1.0
1998-08-11,20.06,20.25,20.0,20.13,33000,10.0022924860199,10.0970300519393,9.97237535994006,10.0371957997797,66182.8276792788,0.0,1.0
1998-08-12,20.06,20.25,20.0,20.13,14300,10.0022924860199,10.0970300519393,9.97237535994006,10.0371957997797,28679.2253276875,0.0,1.0
1998-08-13,20.69,20.88,20.63,20.69,89000,10.316422309858,10.4111598757774,10.2865051837782,10.316422309858,178493.080710782,0.0,1.0
1998-08-14,20.63,20.88,20.63,20.88,40300,10.2865051837782,10.4111598757774,10.2865051837782,10.4111598757774,80823.2713780283,0.0,1.0
1998-08-17,20.94,20.94,20.75,20.81,11500,10.4410770018572,10.4410770018572,10.3463394359378,10.3762565620176,23063.7126761124,0.0,1.0
1998-08-18,21.5,21.5,21.06,21.06,7600,10.7203035119356,10.7203035119356,10.5009112540169,10.5009112540169,15242.1057685612,0.0,1.0
1998-08-19,21.31,21.5,21.25,21.5,52100,10.6255659460161,10.7203035119356,10.5956488199363,10.7203035119356,104488.646123953,0.0,1.0
1998-08-20,21.25,21.25,21.13,21.13,4400,10.5956488199363,10.5956488199363,10.5358145677767,10.5358145677767,8824.37702390387,0.0,1.0
1998-08-21,20.5,20.94,20.25,20.94,44700,10.2216847439386,10.4410770018572,10.0970300519393,10.4410770018572,89647.648401932,0.0,1.0
1998-08-24,20.25,20.63,20.25,20.63,28700,10.0970300519393,10.2865051837782,10.0970300519393,10.2865051837782,57559.0046786457,0.0,1.0
1998-08-25,20.5,20.63,20.44,20.5,34400,10.423226449963,10.4893249591578,10.3927194457192,10.423226449963,67656.5939908658,0.4042,1.0
1998-08-26,19.75,19.88,19.69,19.81,20100,10.0418888969155,10.1079874061104,10.0113818926717,10.0723959011593,39531.9052097794,0.0,1.0
1998-08-27,18.81,19.38,18.81,19.38,27800,9.56394583042942,9.85376237074547,9.56394583042942,9.85376237074547,54675.9683995953,0.0,1.0
1998-08-28,19.13,19.38,18.94,19.25,30300,9.72664985306299,9.85376237074547,9.63004433962431,9.78766386155058,59592.8720326524,0.0,1.0
1998-08-31,18.38,19.19,18.38,19.19,50000,9.34531230001557,9.75715685730679,9.34531230001557,9.75715685730679,98338.0726611425,0.0,1.0
1998-09-01,19.25,19.5,18.88,18.88,91200,9.78766386155058,9.91477637923306,9.59953733538052,9.59953733538052,179368.644533924,0.0,1.0
1998-09-02,19.63,20.0,19.38,19.5,119600,9.98087488842794,10.169001414598,9.85376237074547,9.91477637923306,235224.669805453,0.0,1.0
1998-09-03,19.31,19.63,19.25,19.38,62300,9.81817086579437,9.98087488842794,9.78766386155058,9.85376237074547,122529.238535784,0.0,1.0
1998-09-04,19.19,19.69,19.19,19.63,101900,9.75715685730679,10.0113818926717,9.75715685730679,9.98087488842794,200412.992083408,0.0,1.0
1998-09-08,20.44,20.44,20.19,20.19,70800,10.3927194457192,10.3927194457192,10.2656069280367,10.2656069280367,139246.710888177,0.0,1.0
1998-09-09,19.94,20.31,19.94,20.31,67000,10.1384944103542,10.3266209365243,10.1384944103542,10.3266209365243,131773.017365931,0.0,1.0
1998-09-10,19.5,19.63,19.31,19.5,29800,9.91477637923306,9.98087488842794,9.81817086579437,9.91477637923306,58609.4913060409,0.0,1.0
1998-09-11,19.44,19.63,19.38,19.38,33300,9.88426937498926,9.98087488842794,9.85376237074547,9.85376237074547,65493.1563923209,0.0,1.0
1998-09-14,20.0,20.13,19.94,20.0,28800,10.169001414598,10.2350999237929,10.1384944103542,10.169001414598,56642.7298528181,0.0,1.0
1998-09-15,20.25,20.31,20.0,20.0,19000,10.2961139322805,10.3266209365243,10.169001414598,10.169001414598,37368.4676112341,0.0,1.0
1998-09-16,20.5,20.56,20.31,20.31,6900,10.423226449963,10.4537334542067,10.3266209365243,10.3266209365243,13570.6540272376,0.0,1.0
1998-09-17,19.38,19.44,19.25,19.44,28900,9.85376237074547,9.88426937498926,9.78766386155058,9.88426937498926,56839.4059981404,0.0,1.0
1998-09-18,19.06,19.13,18.81,18.94,10400,9.6910583481119,9.72664985306299,9.56394583042942,9.63004433962431,20454.3191135176,0.0,1.0
1998-09-21,18.75,18.75,18.19,18.19,22100,9.53343882618563,9.53343882618563,9.24870678657689,9.24870678657689,43465.428116225,0.0,1.0
1998-09-22,18.63,18.75,18.38,18.69,32200,9.47242481769804,9.53343882618563,9.34531230001557,9.50293182194184,63329.7187937758,0.0,1.0
1998-09-23,19.0,19.0,18.81,18.94,12300,9.66055134386811,9.66055134386811,9.56394583042942,9.63004433962431,24191.1658746411,0.0,1.0
1998-09-24,18.81,19.0,18.63,19.0,16300,9.56394583042942,9.66055134386811,9.47242481769804,9.66055134386811,32058.2116875325,0.0,1.0
1998-09-25,18.13,18.25,18.0,18.13,99600,9.21819978233309,9.27921379082068,9.1521012731382,9.21819978233309,195889.440740996,0.0,1.0
1998-09-28,18.31,18.5,18.31,18.31,21100,9.30972079506447,9.40632630850316,9.30972079506447,9.30972079506447,41498.6666630022,0.0,1.0
1998-09-29,18.25,18.5,18.25,18.31,88300,9.27921379082068,9.40632630850316,9.27921379082068,9.30972079506447,173665.036319578,0.0,1.0
1998-09-30,17.75,18.06,17.75,18.06,31200,9.02498875545573,9.182608277382,9.02498875545573,9.182608277382,61362.9573405529,0.0,1.0
1998-10-01,17.13,18.0,17.13,17.31,84600,8.70974971160319,9.1521012731382,8.70974971160319,8.80127072433457,166388.018942653,0.0,1.0
1998-10-02,17.13,17.31,16.88,17.06,40300,8.70974971160319,8.80127072433457,8.58263719392072,8.6741582066521,79260.4865648809,0.0,1.0
1998-10-05,17.0,17.19,16.88,17.19,59100,8.6436512024083,8.74025671584699,8.58263719392072,8.74025671584699,116235.601885471,0.0,1.0
1998-10-06,17.63,17.94,17.63,17.75,22300,8.96397474696814,9.12159426889441,8.96397474696814,9.02498875545573,43858.7804068696,0.0,1.0
1998-10-07,17.81,18.0,17.75,17.75,17900,9.05549575969952,9.1521012731382,9.02498875545573,9.02498875545573,35205.030012689,0.0,1.0
1998-10-08,17.19,17.38,16.94,17.38,49300,8.74025671584699,8.83686222928567,8.61314419816451,8.83686222928567,96961.3396438865,0.0,1.0
1998-10-09,17.63,17.63,17.5,17.56,43000,8.96397474696814,8.96397474696814,8.89787623777325,8.92838324201705,84570.7424885826,0.0,1.0
1998-10-12,18.19,18.31,18.19,18.31,105900,9.24870678657689,9.30972079506447,9.24870678657689,9.30972079506447,208280.0378963,0.0,1.0
1998-10-13,18.63,18.63,18.5,18.5,6700,9.47242481769804,9.47242481769804,9.40632630850316,9.40632630850316,13177.3017365931,0.0,1.0
1998-10-14,19.0,19.0,18.69,18.88,59600,9.66055134386811,9.66055134386811,9.50293182194184,9.59953733538052,117218.982612082,0.0,1.0
1998-10-15,20.13,20.13,19.0,19.0,34800,10.2350999237929,10.2350999237929,9.66055134386811,9.66055134386811,68443.2985721552,0.0,1.0
1998-10-16,19.38,19.63,19.31,19.5,33300,9.85376237074547,9.98087488842794,9.81817086579437,9.91477637923306,65493.1563923209,0.0,1.0
1998-10-19,19.44,19.69,19.44,19.69,28400,9.88426937498926,10.0113818926717,9.88426937498926,10.0113818926717,55856.025271529,0.0,1.0
1998-10-20,19.56,19.75,19.5,19.5,7200,9.94528338347685,10.0418888969155,9.91477637923306,9.91477637923306,14160.6824632045,0.0,1.0
1998-10-21,19.44,19.56,19.38,19.56,3300,9.88426937498926,9.94528338347685,9.85376237074547,9.94528338347685,6490.31279563541,0.0,1.0
1998-10-22,19.5,19.5,19.38,19.38,18700,9.91477637923306,9.91477637923306,9.85376237074547,9.85376237074547,36778.4391752673,0.0,1.0
1998-10-23,19.25,19.25,19.13,19.19,5500,9.78766386155058,9.78766386155058,9.72664985306299,9.75715685730679,10817.1879927257,0.0,1.0
1998-10-26,19.69,19.69,19.44,19.5,11700,10.0113818926717,10.0113818926717,9.88426937498926,9.91477637923306,23011.1090027074,0.0,1.0
1998-10-27,19.88,20.0,19.81,19.94,6100,10.1079874061104,10.169001414598,10.0723959011593,10.1384944103542,11997.2448646594,0.0,1.0
1998-10-28,19.56,19.63,19.44,19.44,2400,9.94528338347685,9.98087488842794,9.88426937498926,9.88426937498926,4720.22748773484,0.0,1.0
1998-10-29,19.63,19.63,19.5,19.5,12300,9.98087488842794,9.98087488842794,9.91477637923306,9.91477637923306,24191.1658746411,0.0,1.0
1998-10-30,19.94,19.94,19.69,19.69,32200,10.1384944103542,10.1384944103542,10.0113818926717,10.0113818926717,63329.7187937759,0.0,1.0
1998-11-02,20.63,20.63,20.19,20.38,63400,10.4893249591578,10.4893249591578,10.2656069280367,10.3622124414754,124692.676134329,0.0,1.0
1998-11-03,20.19,20.19,20.0,20.19,10400,10.2656069280367,10.2656069280367,10.169001414598,10.2656069280367,20454.3191135176,0.0,1.0
1998-11-04,20.63,20.69,20.38,20.38,10900,10.4893249591578,10.5198319634016,10.3622124414754,10.3622124414754,21437.6998401292,0.0,1.0
1998-11-05,20.5,20.5,20.25,20.44,21500,10.423226449963,10.423226449963,10.2961139322805,10.3927194457192,42285.3712442911,0.0,1.0
1998-11-06,20.25,20.38,20.13,20.38,13800,10.2961139322805,10.3622124414754,10.2350999237929,10.3622124414754,27141.3080544753,0.0,1.0
1998-11-09,19.75,19.94,19.69,19.94,9600,10.0418888969155,10.1384944103542,10.0113818926717,10.1384944103542,18880.9099509394,0.0,1.0
1998-11-10,19.75,19.75,19.5,19.63,9100,10.0418888969155,10.0418888969155,9.91477637923306,9.98087488842794,17897.529224328,0.0,1.0
1998-11-11,19.75,19.88,19.63,19.88,4300,10.0418888969155,10.1079874061104,9.98087488842794,10.1079874061104,8457.07424885828,0.0,1.0
1998-11-12,19.75,19.75,19.38,19.38,5200,10.0418888969155,10.0418888969155,9.85376237074547,9.85376237074547,10227.1595567589,0.0,1.0
1998-11-13,19.81,19.81,19.5,19.5,5800,10.0723959011593,10.0723959011593,9.91477637923306,9.91477637923306,11407.2164286926,0.0,1.0
1998-11-16,20.38,20.38,20.25,20.31,7000,10.3622124414754,10.3622124414754,10.2961139322805,10.3266209365243,13767.3301725599,0.0,1.0
1998-11-17,20.25,20.5,20.0,20.19,196000,10.2961139322805,10.423226449963,10.169001414598,10.2656069280367,385485.244831678,0.0,1.0
1998-11-18,20.31,20.31,20.13,20.13,4500,10.3266209365243,10.3266209365243,10.2350999237929,10.2350999237929,8850.42653950281,0.0,1.0
1998-11-19,20.56,20.63,20.38,20.56,12100,10.4537334542067,10.4893249591578,10.3622124414754,10.4537334542067,23797.8135839966,0.0,1.0
1998-11-20,20.81,20.88,20.63,20.63,10200,10.5808459718892,10.6164374768403,10.4893249591578,10.4893249591578,20060.9668228731,0.0,1.0
1998-11-23,20.88,21.0,20.81,20.88,91400,10.6164374768403,10.6774514853279,10.5808459718892,10.6164374768403,179761.996824569,0.0,1.0
1998-11-24,20.94,21.06,20.81,20.88,17100,10.6469444810841,10.7079584895717,10.5808459718892,10.6164374768403,33631.6208501108,0.0,1.0
1998-11-25,21.06,21.06,20.88,20.94,4800,10.7079584895717,10.7079584895717,10.6164374768403,10.6469444810841,9440.45497546968,0.0,1.0
1998-11-27,21.38,21.44,21.25,21.38,32800,10.8706625122053,10.9011695164491,10.8045640030104,10.8706625122053,64509.7756657093,0.0,1.0
1998-11-30,20.63,21.31,20.63,21.31,19900,10.4893249591578,10.8350710072542,10.4893249591578,10.8350710072542,39138.5529191349,0.0,1.0
1998-12-01,20.56,20.56,20.25,20.31,10500,10.4537334542067,10.4537334542067,10.2961139322805,10.3266209365243,20650.99525884,0.0,1.0
1998-12-02,20.06,20.25,20.0,20.25,21800,10.1995084188418,10.2961139322805,10.169001414598,10.2961139322805,42875.3996802581,0.0,1.0
1998-12-03,20.13,20.5,20.13,20.44,17400,10.2350999237929,10.423226449963,10.2350999237929,10.3927194457192,34221.6492860776,0.0,1.0
1998-12-04,20.69,20.69,20.5,20.69,13600,10.5198319634016,10.5198319634016,10.423226449963,10.5198319634016,26747.9557638309,0.0,1.0
1998-12-07,20.69,20.75,20.44,20.5,75800,10.5198319634016,10.5503389676454,10.3927194457192,10.423226449963,149080.518154293,0.0,1.0
1998-12-08,20.63,20.81,20.63,20.81,8300,10.4893249591578,10.5808459718892,10.4893249591578,10.5808459718892,16324.1200617497,0.0,1.0
1998-12-09,20.88,20.88,20.69,20.88,7700,10.6164374768403,10.6164374768403,10.5198319634016,10.6164374768403,15144.063189816,0.0,1.0
1998-12-10,20.63,20.94,20.63,20.94,17800,10.4893249591578,10.6469444810841,10.4893249591578,10.6469444810841,35008.3538673669,0.0,1.0
1998-12-11,20.63,20.63,20.38,20.38,7900,10.4893249591578,10.4893249591578,10.3622124414754,10.3622124414754,15537.4154804606,0.0,1.0
1998-12-14,20.13,20.56,20.13,20.38,20400,10.2350999237929,10.4537334542067,10.2350999237929,10.3622124414754,40121.9336457461,0.0,1.0
1998-12-15,20.5,20.5,20.25,20.25,8000,10.423226449963,10.423226449963,10.2961139322805,10.2961139322805,15734.0916257827,0.0,1.0
1998-12-16,20.38,20.63,20.19,20.56,47000,10.3622124414754,10.4893249591578,10.2656069280367,10.4537334542067,92437.7883014737,0.0,1.0
1998-12-17,20.63,20.81,20.5,20.63,23700,10.4893249591578,10.5808459718892,10.423226449963,10.4893249591578,46612.2464413818,0.0,1.0
1998-12-18,20.44,20.75,20.44,20.75,23600,10.3927194457192,10.5503389676454,10.3927194457192,10.5503389676454,46415.5702960591,0.0,1.0
1998-12-21,21.13,21.13,20.75,20.75,27400,10.7435499945228,10.7435499945228,10.5503389676454,10.5503389676454,53889.2638183061,0.0,1.0
1998-12-22,21.19,21.19,21.0,21.0,19500,10.7740569987666,10.7740569987666,10.6774514853279,10.6774514853279,38351.8483378455,0.0,1.0
1998-12-23,21.44,21.44,21.06,21.31,9600,10.9011695164491,10.9011695164491,10.7079584895717,10.8350710072542,18880.9099509393,0.0,1.0
1998-12-24,21.31,21.44,21.31,21.44,1500,10.8350710072542,10.9011695164491,10.8350710072542,10.9011695164491,2950.14217983427,0.0,1.0
1998-12-28,21.13,21.38,21.13,21.38,20200,10.7435499945228,10.8706625122053,10.7435499945228,10.8706625122053,39728.5813551016,0.0,1.0
1998-12-29,21.63,21.63,21.19,21.38,15100,10.9977750298877,10.9977750298877,10.7740569987666,10.8706625122053,29698.0979436652,0.0,1.0
1998-12-30,21.69,21.69,21.38,21.5,35700,11.0282820341315,11.0282820341315,10.8706625122053,10.9316765206929,70213.383880056,0.0,1.0
1998-12-31,21.63,21.81,21.56,21.81,5800,10.9977750298877,11.0892960426191,10.9621835249366,11.0892960426191,11407.2164286926,0.0,1.0
1999-01-04,23.06,23.25,22.63,23.06,33900,11.7248586310315,11.8214641444702,11.5062251006176,11.7248586310315,66673.2132642546,0.0,1.0
1999-01-05,23.19,23.25,23.13,23.13,21800,11.7909571402264,11.8214641444702,11.7604501359826,11.7604501359826,42875.3996802581,0.0,1.0
1999-01-06,23.69,23.88,23.5,23.81,37900,12.0451821755913,12.14178768903,11.9485766621527,12.1061961840789,74540.2590771463,0.0,1.0
1999-01-07,23.5,23.56,23.19,23.25,52900,11.9485766621527,11.9790836663964,11.7909571402264,11.8214641444702,104041.680875488,0.0,1.0
1999-01-08,23.13,23.38,23.0,23.38,16700,11.7604501359826,11.8875626536651,11.6943516267877,11.8875626536651,32844.9162688216,0.0,1.0
1999-01-11,22.69,22.75,22.5,22.75,17600,11.5367321048614,11.5672391091052,11.4401265914228,11.5672391091052,34615.0015767223,0.0,1.0
1999-01-12,22.25,22.56,22.13,22.56,16600,11.3130140737403,11.4706335956665,11.2520000652527,11.4706335956665,32648.2401234993,0.0,1.0
1999-01-13,21.63,21.88,21.0,21.31,40400,10.9977750298877,11.1248875475702,10.6774514853279,10.8350710072542,79457.1627102035,0.0,1.0
1999-01-14,21.63,22.0,21.63,22.0,31600,10.9977750298877,11.1859015560578,10.9977750298877,11.1859015560578,62149.6619218423,0.0,1.0
1999-01-15,22.13,22.25,21.94,21.94,29800,11.2520000652527,11.3130140737403,11.155394551814,11.155394551814,58609.4913060409,0.0,1.0
1999-01-19,22.56,22.75,22.19,22.75,18000,11.4706335956665,11.5672391091052,11.2825070694965,11.5672391091052,35401.7061580115,0.0,1.0
1999-01-20,22.5,22.94,22.31,22.69,38200,11.4401265914228,11.6638446225439,11.3435210779841,11.5367321048614,75130.2875131126,0.0,1.0
1999-01-21,22.13,22.63,22.13,22.31,92900,11.2520000652527,11.5062251006176,11.2520000652527,11.3435210779841,182712.139004403,0.0,1.0
1999-01-22,21.75,22.0,21.75,21.88,22400,11.0587890383753,11.1859015560578,11.0587890383753,11.1248875475702,44055.456552192,0.0,1.0
1999-01-25,22.0,22.13,21.75,22.13,16700,11.1859015560578,11.2520000652527,11.0587890383753,11.2520000652527,32844.9162688216,0.0,1.0
1999-01-26,22.13,22.13,22.06,22.06,2200,11.2520000652527,11.2520000652527,11.2164085603016,11.2164085603016,4326.87519709027,0.0,1.0
1999-01-27,21.88,22.06,21.81,22.06,13900,11.1248875475702,11.2164085603016,11.0892960426191,11.2164085603016,27337.9841997977,0.0,1.0
1999-01-28,22.63,22.63,22.31,22.31,15200,11.5062251006176,11.5062251006176,11.3435210779841,11.3435210779841,29894.7740889874,0.0,1.0
1999-01-29,22.63,22.63,22.31,22.5,22700,11.5062251006176,11.5062251006176,11.3435210779841,11.4401265914228,44645.4849881589,0.0,1.0
1999-02-01,22.5,22.75,22.5,22.75,9500,11.4401265914228,11.5672391091052,11.4401265914228,11.5672391091052,18684.233805617,0.0,1.0
1999-02-02,22.31,22.44,22.31,22.38,20300,11.3435210779841,11.409619587179,11.3435210779841,11.3791125829352,39925.2575004238,0.0,1.0
1999-02-03,22.06,22.19,21.94,22.06,77800,11.2164085603016,11.2825070694965,11.155394551814,11.2164085603016,153014.041060738,0.0,1.0
1999-02-04,21.81,22.19,21.75,22.0,25300,11.0892960426191,11.2825070694965,11.0587890383753,11.1859015560578,49759.0647665382,0.0,1.0
1999-02-05,21.94,21.94,21.75,21.88,6300,11.155394551814,11.155394551814,11.0587890383753,11.1248875475702,12390.597155304,0.0,1.0
1999-02-08,22.0,22.0,21.69,21.75,37200,11.1859015560578,11.1859015560578,11.0282820341315,11.0587890383753,73163.5260598901,0.0,1.0
1999-02-09,21.06,21.56,21.06,21.56,25700,10.7079584895717,10.9621835249366,10.7079584895717,10.9621835249366,50545.7693478273,0.0,1.0
1999-02-10,21.06,21.19,21.0,21.06,3100,10.7079584895717,10.7740569987666,10.6774514853279,10.7079584895717,6096.96050499084,0.0,1.0
1999-02-11,21.5,21.63,21.38,21.44,23100,10.9316765206929,10.9977750298877,10.8706625122053,10.9011695164491,45432.1895694477,0.0,1.0
1999-02-12,21.19,21.5,21.19,21.5,10400,10.7740569987666,10.9316765206929,10.7740569987666,10.9316765206929,20454.3191135176,0.0,1.0
1999-02-16,21.13,21.31,21.13,21.25,4000,10.7435499945228,10.8350710072542,10.7435499945228,10.8045640030104,7867.0458128914,0.0,1.0
1999-02-17,20.75,21.06,20.69,20.69,17200,10.5503389676454,10.7079584895717,10.5198319634016,10.5198319634016,33828.2969954331,0.0,1.0
1999-02-18,21.0,21.19,20.88,20.88,6700,10.6774514853279,10.7740569987666,10.6164374768403,10.6164374768403,13177.3017365931,0.0,1.0
1999-02-19,21.5,21.5,20.88,20.94,2900,10.9316765206929,10.9316765206929,10.6164374768403,10.6469444810841,5703.60821434624,0.0,1.0
1999-02-22,21.69,21.69,21.0,21.25,9500,11.0282820341315,11.0282820341315,10.6774514853279,10.8045640030104,18684.2338056171,0.0,1.0
1999-02-23,21.56,21.63,21.44,21.5,11100,10.9621835249366,10.9977750298877,10.9011695164491,10.9316765206929,21831.0521307737,0.0,1.0
1999-02-24,21.44,21.69,21.44,21.56,22800,10.9011695164491,11.0282820341315,10.9011695164491,10.9621835249366,44842.1611334808,0.0,1.0
1999-02-25,21.13,21.31,21.0,21.25,8100,10.7435499945228,10.8350710072542,10.6774514853279,10.8045640030104,15930.7677711051,0.0,1.0
1999-02-26,20.88,21.0,20.81,21.0,4500,10.6164374768403,10.6774514853279,10.5808459718892,10.6774514853279,8850.42653950284,0.0,1.0
1999-03-01,20.5,20.69,20.44,20.69,5000,10.423226449963,10.5198319634016,10.3927194457192,10.5198319634016,9833.80726611421,0.0,1.0
1999-03-02,20.63,20.81,20.44,20.63,28800,10.4893249591578,10.5808459718892,10.3927194457192,10.4893249591578,56642.7298528183,0.0,1.0
1999-03-03,20.5,20.75,20.38,20.63,13900,10.423226449963,10.5503389676454,10.3622124414754,10.4893249591578,27337.9841997975,0.0,1.0
1999-03-04,20.5,20.63,20.38,20.38,34200,10.423226449963,10.4893249591578,10.3622124414754,10.3622124414754,67263.2417002212,0.0,1.0
1999-03-05,21.13,21.38,21.13,21.38,2100,10.7435499945228,10.8706625122053,10.7435499945228,10.8706625122053,4130.19905176798,0.0,1.0
1999-03-08,21.31,21.38,21.13,21.38,8900,10.8350710072542,10.8706625122053,10.7435499945228,10.8706625122053,17504.1769336833,0.0,1.0
1999-03-09,21.0,21.25,20.94,21.06,9100,10.6774514853279,10.8045640030104,10.6469444810841,10.7079584895717,17897.529224328,0.0,1.0
1999-03-10,21.5,21.5,21.25,21.44,6300,10.9316765206929,10.9316765206929,10.8045640030104,10.9011695164491,12390.5971553039,0.0,1.0
1999-03-11,22.13,22.13,21.19,21.25,29100,11.2520000652527,11.2520000652527,10.7740569987666,10.8045640030104,57232.7582887849,0.0,1.0
1999-03-12,21.56,21.81,21.5,21.63,3800,10.9621835249366,11.0892960426191,10.9316765206929,10.9977750298877,7473.69352224687,0.0,1.0
1999-03-15,21.56,21.69,21.38,21.69,7900,10.9621835249366,11.0282820341315,10.8706625122053,11.0282820341315,15537.4154804606,0.0,1.0
1999-03-16,21.56,21.56,21.38,21.44,7700,10.9621835249366,10.9621835249366,10.8706625122053,10.9011695164491,15144.063189816,0.0,1.0
1999-03-17,21.44,21.69,21.44,21.69,20600,10.9011695164491,11.0282820341315,10.9011695164491,11.0282820341315,40515.2859363906,0.0,1.0
1999-03-18,21.38,21.38,21.25,21.25,3400,10.8706625122053,10.8706625122053,10.8045640030104,10.8045640030104,6686.98894095767,0.0,1.0
1999-03-19,21.5,21.63,21.5,21.63,5800,10.9316765206929,10.9977750298877,10.9316765206929,10.9977750298877,11407.2164286925,0.0,1.0
1999-03-22,21.5,21.56,21.38,21.5,6400,10.9316765206929,10.9621835249366,10.8706625122053,10.9316765206929,12587.2733006262,0.0,1.0
1999-03-23,20.56,21.19,20.56,21.19,10100,10.4537334542067,10.7740569987666,10.4537334542067,10.7740569987666,19864.2906775509,0.0,1.0
1999-03-24,20.31,20.88,20.31,20.69,35100,10.3266209365243,10.6164374768403,10.3266209365243,10.5198319634016,69033.3270081219,0.0,1.0
1999-03-25,21.25,21.25,20.88,20.94,59600,10.8045640030104,10.8045640030104,10.6164374768403,10.6469444810841,117218.982612082,0.0,1.0
1999-03-26,20.94,20.94,20.5,20.88,15700,10.6469444810841,10.6469444810841,10.423226449963,10.6164374768403,30878.1548155988,0.0,1.0
1999-03-29,20.69,20.88,20.63,20.69,24700,10.5198319634016,10.6164374768403,10.4893249591578,10.5198319634016,48579.0078946046,0.0,1.0
1999-03-30,20.81,20.94,20.81,20.94,6100,10.5808459718892,10.6469444810841,10.5808459718892,10.6469444810841,11997.2448646594,0.0,1.0
1999-03-31,21.13,21.31,21.06,21.19,13300,10.7435499945228,10.8350710072542,10.7079584895717,10.7740569987666,26157.9273278639,0.0,1.0
1999-04-01,21.44,21.44,21.19,21.19,35000,10.9011695164491,10.9011695164491,10.7740569987666,10.7740569987666,68836.6508627995,0.0,1.0
1999-04-05,21.56,21.69,21.5,21.69,18000,10.9621835249366,11.0282820341315,10.9316765206929,11.0282820341315,35401.7061580115,0.0,1.0
1999-04-06,21.69,21.75,21.56,21.75,4300,11.0282820341315,11.0587890383753,10.9621835249366,11.0587890383753,8457.07424885829,0.0,1.0
1999-04-07,21.75,21.94,21.75,21.94,700,11.0587890383753,11.155394551814,11.0587890383753,11.155394551814,1376.733017256,0.0,1.0
1999-04-08,22.19,22.31,21.94,21.94,5600,11.2825070694965,11.3435210779841,11.155394551814,11.155394551814,11013.864138048,0.0,1.0
1999-04-09,22.0,22.13,21.88,21.94,15000,11.1859015560578,11.2520000652527,11.1248875475702,11.155394551814,29501.4217983428,0.0,1.0
1999-04-12,22.06,22.06,21.75,21.75,9200,11.2164085603016,11.2164085603016,11.0587890383753,11.0587890383753,18094.2053696502,0.0,1.0
1999-04-13,22.06,22.06,21.88,21.88,7600,11.2164085603016,11.2164085603016,11.1248875475702,11.1248875475702,14947.3870444937,0.0,1.0
1999-04-14,22.06,22.25,21.81,22.13,63900,11.2164085603016,11.3130140737403,11.0892960426191,11.2520000652527,125676.05686094,0.0,1.0
1999-04-15,21.63,21.75,21.56,21.63,13400,10.9977750298877,11.0587890383753,10.9621835249366,10.9977750298877,26354.6034731863,0.0,1.0
1999-04-16,21.44,21.63,21.13,21.13,5600,10.9011695164491,10.9977750298877,10.7435499945228,10.7435499945228,11013.8641380479,0.0,1.0
1999-04-19,21.63,22.0,21.63,21.69,17300,10.9977750298877,11.1859015560578,10.9977750298877,11.0282820341315,34024.9731407555,0.0,1.0
1999-04-20,21.38,21.38,21.25,21.38,6200,10.8706625122053,10.8706625122053,10.8045640030104,10.8706625122053,12193.9210099816,0.0,1.0
1999-04-21,21.38,21.44,21.25,21.25,14800,10.8706625122053,10.9011695164491,10.8045640030104,10.8045640030104,29108.0695076981,0.0,1.0
1999-04-22,21.25,21.5,21.25,21.5,4000,10.8045640030104,10.9316765206929,10.8045640030104,10.9316765206929,7867.04581289139,0.0,1.0
1999-04-23,21.38,21.38,21.25,21.38,7800,10.8706625122053,10.8706625122053,10.8045640030104,10.8706625122053,15340.7393351382,0.0,1.0
1999-04-26,21.19,21.63,21.19,21.63,10500,10.7740569987666,10.9977750298877,10.7740569987666,10.9977750298877,20650.9952588399,0.0,1.0
1999-04-27,21.94,21.94,21.75,21.75,9700,11.155394551814,11.155394551814,11.0587890383753,11.0587890383753,19077.5860962617,0.0,1.0
1999-04-28,21.69,21.88,21.69,21.81,62700,11.0282820341315,11.1248875475702,11.0282820341315,11.0892960426191,123315.943117073,0.0,1.0
1999-04-29,21.88,21.88,21.63,21.88,28100,11.1248875475702,11.1248875475702,10.9977750298877,11.1248875475702,55265.9968355622,0.0,1.0
1999-04-30,21.69,21.94,21.63,21.81,6600,11.0282820341315,11.155394551814,10.9977750298877,11.0892960426191,12980.6255912709,0.0,1.0
1999-05-03,22.13,22.13,21.81,21.81,24000,11.2520000652527,11.2520000652527,11.0892960426191,11.0892960426191,47202.2748773484,0.0,1.0
1999-05-04,21.88,22.19,21.88,22.13,15400,11.1248875475702,11.2825070694965,11.1248875475702,11.2520000652527,30288.126379632,0.0,1.0
1999-05-05,22.19,22.19,21.88,22.0,16000,11.2825070694965,11.2825070694965,11.1248875475702,11.1859015560578,31468.1832515656,0.0,1.0
1999-05-06,22.0,22.44,22.0,22.44,3700,11.1859015560578,11.409619587179,11.1859015560578,11.409619587179,7277.01737692455,0.0,1.0
1999-05-07,22.0,22.13,21.88,22.0,3500,11.1859015560578,11.2520000652527,11.1248875475702,11.1859015560578,6883.66508627998,0.0,1.0
1999-05-10,21.94,22.0,21.63,21.63,22300,11.155394551814,11.1859015560578,10.9977750298877,10.9977750298877,43858.7804068696,0.0,1.0
1999-05-11,22.19,22.25,22.0,22.0,7900,11.2825070694965,11.3130140737403,11.1859015560578,11.1859015560578,15537.4154804605,0.0,1.0
1999-05-12,21.88,21.94,21.63,21.81,18000,11.1248875475702,11.155394551814,10.9977750298877,11.0892960426191,35401.7061580114,0.0,1.0
1999-05-13,22.31,22.31,22.06,22.13,53000,11.3435210779841,11.3435210779841,11.2164085603016,11.2520000652527,104238.357020811,0.0,1.0
1999-05-14,21.75,22.0,21.69,21.88,47300,11.0587890383753,11.1859015560578,11.0282820341315,11.1248875475702,93027.8167374411,0.0,1.0
1999-05-17,21.63,21.63,21.44,21.44,21000,10.9977750298877,10.9977750298877,10.9011695164491,10.9011695164491,41301.99051768,0.0,1.0
1999-05-18,21.63,21.69,21.63,21.63,7500,10.9977750298877,11.0282820341315,10.9977750298877,10.9977750298877,14750.7108991714,0.0,1.0
1999-05-19,21.88,22.0,21.75,21.75,14200,11.1248875475702,11.1859015560578,11.0587890383753,11.0587890383753,27928.0126357645,0.0,1.0
1999-05-20,22.19,22.25,22.0,22.0,7700,11.2825070694965,11.3130140737403,11.1859015560578,11.1859015560578,15144.0631898159,0.0,1.0
1999-05-21,22.06,22.19,22.0,22.13,22900,11.2164085603016,11.2825070694965,11.1859015560578,11.2520000652527,45038.8372788033,0.0,1.0
1999-05-24,22.06,22.25,21.94,22.0,2200,11.2164085603016,11.3130140737403,11.155394551814,11.1859015560578,4326.87519709027,0.0,1.0
1999-05-25,21.75,22.0,21.69,21.69,4600,11.0587890383753,11.1859015560578,11.0282820341315,11.0282820341315,9047.10268482514,0.0,1.0
1999-05-26,21.75,21.75,21.5,21.69,29000,11.0587890383753,11.0587890383753,10.9316765206929,11.0282820341315,57036.0821434628,0.0,1.0
1999-05-27,21.13,21.44,21.13,21.38,4000,10.7435499945228,10.9011695164491,10.7435499945228,10.8706625122053,7867.0458128914,0.0,1.0
1999-05-28,21.38,21.38,21.25,21.31,3600,10.8706625122053,10.8706625122053,10.8045640030104,10.8350710072542,7080.34123160224,0.0,1.0
1999-06-01,21.38,21.44,21.38,21.38,48300,10.8706625122053,10.9011695164491,10.8706625122053,10.8706625122053,94994.5781906634,0.0,1.0
1999-06-02,21.25,21.38,21.25,21.38,1100,10.8045640030104,10.8706625122053,10.8045640030104,10.8706625122053,2163.43759854513,0.0,1.0
1999-06-03,21.56,21.56,21.38,21.5,3900,10.9621835249366,10.9621835249366,10.8706625122053,10.9316765206929,7670.36966756915,0.0,1.0
1999-06-04,21.5,21.5,21.25,21.25,4200,10.9316765206929,10.9316765206929,10.8045640030104,10.8045640030104,8260.39810353594,0.0,1.0
1999-06-07,21.63,21.63,21.38,21.44,3000,10.9977750298877,10.9977750298877,10.8706625122053,10.9011695164491,5900.28435966858,0.0,1.0
1999-06-08,21.81,22.13,21.81,22.13,15900,11.0892960426191,11.2520000652527,11.0892960426191,11.2520000652527,31271.5071062434,0.0,1.0
1999-06-09,21.88,22.19,21.88,22.0,42600,11.1248875475702,11.2825070694965,11.1248875475702,11.1859015560578,83784.0379072936,0.0,1.0
1999-06-10,22.0,22.0,22.0,22.0,10600,11.1859015560578,11.1859015560578,11.1859015560578,11.1859015560578,20847.6714041622,0.0,1.0
1999-06-11,22.13,22.19,21.88,21.88,10900,11.2520000652527,11.2825070694965,11.1248875475702,11.1248875475702,21437.6998401291,0.0,1.0
1999-06-14,21.88,21.88,21.69,21.69,34100,11.1248875475702,11.1248875475702,11.0282820341315,11.0282820341315,67066.5655548993,0.0,1.0
1999-06-15,21.94,22.0,21.69,21.69,3900,11.155394551814,11.1859015560578,11.0282820341315,11.0282820341315,7670.36966756913,0.0,1.0
1999-06-16,22.25,22.25,22.0,22.0,93400,11.3130140737403,11.3130140737403,11.1859015560578,11.1859015560578,183695.519731014,0.0,1.0
1999-06-17,22.25,22.25,21.38,22.0,10900,11.3130140737403,11.3130140737403,10.8706625122053,11.1859015560578,21437.699840129,0.0,1.0
1999-06-18,22.5,22.5,22.31,22.44,28900,11.4401265914228,11.4401265914228,11.3435210779841,11.409619587179,56839.4059981402,0.0,1.0
1999-06-21,22.56,22.56,22.31,22.5,58700,11.4706335956665,11.4706335956665,11.3435210779841,11.4401265914228,115448.897304182,0.0,1.0
1999-06-22,22.19,22.19,22.0,22.19,2200,11.2825070694965,11.2825070694965,11.1859015560578,11.2825070694965,4326.87519709027,0.0,1.0
1999-06-23,22.0,22.0,21.75,22.0,9000,11.1859015560578,11.1859015560578,11.0587890383753,11.1859015560578,17700.8530790057,0.0,1.0
1999-06-24,21.94,22.06,21.94,22.06,15500,11.155394551814,11.2164085603016,11.155394551814,11.2164085603016,30484.8025249542,0.0,1.0
1999-06-25,22.13,22.13,21.88,21.94,3300,11.2520000652527,11.2520000652527,11.1248875475702,11.155394551814,6490.3127956354,0.0,1.0
1999-06-28,21.88,22.0,21.88,21.88,56500,11.1248875475702,11.1859015560578,11.1248875475702,11.1248875475702,111122.022107091,0.0,1.0
1999-06-29,22.13,22.19,22.06,22.06,2800,11.2520000652527,11.2825070694965,11.2164085603016,11.2164085603016,5506.93206902398,0.0,1.0
1999-06-30,22.5,22.63,22.13,22.19,17300,11.4401265914228,11.5062251006176,11.2520000652527,11.2825070694965,34024.9731407552,0.0,1.0
1999-07-01,22.69,22.69,22.5,22.5,13800,11.5367321048614,11.5367321048614,11.4401265914228,11.4401265914228,27141.3080544754,0.0,1.0
1999-07-02,22.44,22.69,22.44,22.5,11400,11.409619587179,11.5367321048614,11.409619587179,11.4401265914228,22421.0805667404,0.0,1.0
1999-07-06,22.75,22.75,22.38,22.38,27100,11.5672391091052,11.5672391091052,11.3791125829352,11.3791125829352,53299.2353823394,0.0,1.0
1999-07-07,22.75,22.88,22.5,22.5,16900,11.5672391091052,11.6333376183001,11.4401265914228,11.4401265914228,33238.2685594663,0.0,1.0
1999-07-08,22.63,22.63,22.31,22.31,5700,11.5062251006176,11.5062251006176,11.3435210779841,11.3435210779841,11210.5402833703,0.0,1.0
1999-07-09,22.63,22.69,22.5,22.5,14100,11.5062251006176,11.5367321048614,11.4401265914228,11.4401265914228,27731.3364904423,0.0,1.0
1999-07-12,22.5,22.69,22.44,22.69,161600,11.4401265914228,11.5367321048614,11.409619587179,11.5367321048614,317828.650840811,0.0,1.0
1999-07-13,22.0,22.31,21.94,22.31,33900,11.1859015560578,11.3435210779841,11.155394551814,11.3435210779841,66673.2132642547,0.0,1.0
1999-07-14,22.44,22.63,22.13,22.13,30600,11.409619587179,11.5062251006176,11.2520000652527,11.2520000652527,60182.900468619,0.0,1.0
1999-07-15,22.69,22.69,22.69,22.69,600,11.5367321048614,11.5367321048614,11.5367321048614,11.5367321048614,1180.05687193371,0.0,1.0
1999-07-16,22.63,22.75,22.56,22.56,13400,11.5062251006176,11.5672391091052,11.4706335956665,11.4706335956665,26354.6034731863,0.0,1.0
1999-07-19,22.69,22.69,22.19,22.5,14800,11.5367321048614,11.5367321048614,11.2825070694965,11.4401265914228,29108.0695076983,0.0,1.0
1999-07-20,22.31,22.69,22.31,22.69,21500,11.3435210779841,11.5367321048614,11.3435210779841,11.5367321048614,42285.3712442912,0.0,1.0
1999-07-21,22.44,22.5,22.38,22.38,15300,11.409619587179,11.4401265914228,11.3791125829352,11.3791125829352,30091.4502343095,0.0,1.0
1999-07-22,22.13,22.44,22.13,22.31,54900,11.2520000652527,11.409619587179,11.2520000652527,11.3435210779841,107975.203781934,0.0,1.0
1999-07-23,22.19,22.31,22.19,22.19,3700,11.2825070694965,11.3435210779841,11.2825070694965,11.2825070694965,7277.01737692454,0.0,1.0
1999-07-26,22.25,22.44,22.25,22.44,3800,11.3130140737403,11.409619587179,11.3130140737403,11.409619587179,7473.69352224682,0.0,1.0
1999-07-27,22.5,22.63,22.31,22.38,9800,11.4401265914228,11.5062251006176,11.3435210779841,11.3791125829352,19274.2622415839,0.0,1.0
1999-07-28,22.44,22.5,22.38,22.44,3000,11.409619587179,11.4401265914228,11.3791125829352,11.409619587179,5900.28435966853,0.0,1.0
1999-07-29,22.31,22.31,22.06,22.06,6300,11.3435210779841,11.3435210779841,11.2164085603016,11.2164085603016,12390.5971553039,0.0,1.0
1999-07-30,22.38,22.44,22.25,22.25,3800,11.3791125829352,11.409619587179,11.3130140737403,11.3130140737403,7473.69352224681,0.0,1.0
1999-08-02,22.19,22.38,22.06,22.06,10400,11.2825070694965,11.3791125829352,11.2164085603016,11.2164085603016,20454.3191135176,0.0,1.0
1999-08-03,21.88,22.0,21.81,22.0,6200,11.1248875475702,11.1859015560578,11.0892960426191,11.1859015560578,12193.9210099817,0.0,1.0
1999-08-04,22.31,22.38,22.25,22.31,92400,11.3435210779841,11.3791125829352,11.3130140737403,11.3435210779841,181728.758277791,0.0,1.0
1999-08-05,21.94,22.13,21.81,22.13,430700,11.155394551814,11.2520000652527,11.0892960426191,11.2520000652527,847084.157903083,0.0,1.0
1999-08-06,21.75,21.94,21.75,21.75,700,11.0587890383753,11.155394551814,11.0587890383753,11.0587890383753,1376.733017256,0.0,1.0
1999-08-09,22.19,22.38,22.06,22.06,24900,11.2825070694965,11.3791125829352,11.2164085603016,11.2164085603016,48972.3601852489,0.0,1.0
1999-08-10,21.63,22.06,21.63,22.06,10700,10.9977750298877,11.2164085603016,10.9977750298877,11.2164085603016,21044.3475494846,0.0,1.0
1999-08-11,22.13,22.13,21.75,21.81,167000,11.2520000652527,11.2520000652527,11.0587890383753,11.0892960426191,328449.162688216,0.0,1.0
1999-08-12,22.19,22.19,21.94,22.06,41000,11.2825070694965,11.2825070694965,11.155394551814,11.2164085603016,80637.2195821368,0.0,1.0
1999-08-13,22.38,22.5,22.38,22.38,5000,11.3791125829352,11.4401265914228,11.3791125829352,11.3791125829352,9833.80726611423,0.0,1.0
1999-08-16,22.5,22.56,22.38,22.5,10100,11.4401265914228,11.4706335956665,11.3791125829352,11.4401265914228,19864.2906775507,0.0,1.0
1999-08-17,22.56,22.56,22.38,22.56,17700,11.4706335956665,11.4706335956665,11.3791125829352,11.4706335956665,34811.6777220446,0.0,1.0
1999-08-18,22.44,22.56,22.38,22.5,20200,11.409619587179,11.4706335956665,11.3791125829352,11.4401265914228,39728.5813551015,0.0,1.0
1999-08-19,22.5,22.5,22.38,22.44,6000,11.4401265914228,11.4401265914228,11.3791125829352,11.409619587179,11800.5687193371,0.0,1.0
1999-08-20,22.81,22.81,22.56,22.75,5500,11.597746113349,11.597746113349,11.4706335956665,11.5672391091052,10817.1879927257,0.0,1.0
1999-08-23,22.75,22.88,22.56,22.88,8500,11.5672391091052,11.6333376183001,11.4706335956665,11.6333376183001,16717.4723523943,0.0,1.0
1999-08-24,22.63,22.63,22.38,22.38,6800,11.5062251006176,11.5062251006176,11.3791125829352,11.3791125829352,13373.9778819154,0.0,1.0
1999-08-25,23.0,23.0,22.88,22.88,15000,11.8204980893358,11.8204980893358,11.7588259253914,11.7588259253914,29186.5873495848,0.2481,1.0
1999-08-26,23.0,23.0,22.75,22.81,13800,11.8204980893358,11.8204980893358,11.6920144144517,11.7228504964239,26851.6603616181,0.0,1.0
1999-08-27,23.06,23.13,23.06,23.13,3700,11.851334171308,11.8873096002755,11.851334171308,11.8873096002755,7199.35821289758,0.0,1.0
1999-08-30,22.94,23.13,22.94,23.13,1000,11.7896620073636,11.8873096002755,11.7896620073636,11.8873096002755,1945.77248997233,0.0,1.0
1999-08-31,22.94,23.13,22.94,23.06,10000,11.7896620073636,11.8873096002755,11.7896620073636,11.851334171308,19457.7248997233,0.0,1.0
1999-09-01,23.31,23.31,23.13,23.13,6500,11.9798178461921,11.9798178461921,11.8873096002755,11.8873096002755,12647.5211848201,0.0,1.0
1999-09-02,23.06,23.13,22.94,22.94,2600,11.851334171308,11.8873096002755,11.7896620073636,11.7896620073636,5059.00847392803,0.0,1.0
1999-09-03,23.38,23.44,23.38,23.38,5100,12.0157932751596,12.0466293571318,12.0157932751596,12.0157932751596,9923.43969885885,0.0,1.0
1999-09-07,23.5,23.5,23.5,23.5,4600,12.077465439104,12.077465439104,12.077465439104,12.077465439104,8950.55345387266,0.0,1.0
1999-09-08,23.5,23.5,23.44,23.44,10900,12.077465439104,12.077465439104,12.0466293571318,12.0466293571318,21208.9201406983,0.0,1.0
1999-09-09,23.44,23.69,23.44,23.5,9000,12.0466293571318,12.1751130320159,12.0466293571318,12.077465439104,17511.9524097509,0.0,1.0
1999-09-10,23.5,23.5,23.44,23.5,5600,12.077465439104,12.077465439104,12.0466293571318,12.077465439104,10896.325943845,0.0,1.0
1999-09-13,23.13,23.31,23.0,23.06,44000,11.8873096002755,11.9798178461921,11.8204980893358,11.851334171308,85613.9895587824,0.0,1.0
1999-09-14,23.06,23.25,23.06,23.25,8300,11.851334171308,11.9489817642199,11.851334171308,11.9489817642199,16149.9116667702,0.0,1.0
1999-09-15,23.13,23.13,22.94,22.94,10700,11.8873096002755,11.8873096002755,11.7896620073636,11.7896620073636,20819.7656427039,0.0,1.0
1999-09-16,23.06,23.06,22.75,22.88,62800,11.851334171308,11.851334171308,11.6920144144517,11.7588259253914,122194.512370262,0.0,1.0
1999-09-17,23.13,23.13,22.75,22.94,14600,11.8873096002755,11.8873096002755,11.6920144144517,11.7896620073636,28408.278353596,0.0,1.0
1999-09-20,23.06,23.13,22.94,22.94,41300,11.851334171308,11.8873096002755,11.7896620073636,11.7896620073636,80360.4038358568,0.0,1.0
1999-09-21,22.81,22.81,22.56,22.81,15100,11.7228504964239,11.7228504964239,11.5943668215398,11.7228504964239,29381.1645985821,0.0,1.0
1999-09-22,22.81,22.81,22.63,22.69,6000,11.7228504964239,11.7228504964239,11.6303422505073,11.6611783324795,11674.6349398339,0.0,1.0
1999-09-23,22.63,22.75,22.63,22.75,16000,11.6303422505073,11.6920144144517,11.6303422505073,11.6920144144517,31132.3598395573,0.0,1.0
1999-09-24,22.56,22.75,22.5,22.63,30200,11.5943668215398,11.6920144144517,11.5635307395676,11.6303422505073,58762.3291971642,0.0,1.0
1999-09-27,22.75,22.75,22.44,22.44,15000,11.6920144144517,11.6920144144517,11.5326946575954,11.5326946575954,29186.5873495849,0.0,1.0
1999-09-28,22.75,22.88,22.5,22.5,119300,11.6920144144517,11.7588259253914,11.5635307395676,11.5635307395676,232130.658053698,0.0,1.0
1999-09-29,22.81,23.0,22.69,22.69,114700,11.7228504964239,11.8204980893358,11.6611783324795,11.6611783324795,223180.104599825,0.0,1.0
1999-09-30,23.06,23.06,22.88,22.94,33500,11.851334171308,11.851334171308,11.7588259253914,11.7896620073636,65183.3784140727,0.0,1.0
1999-10-01,23.19,23.19,22.94,23.13,86100,11.9181456822477,11.9181456822477,11.7896620073636,11.8873096002755,167531.011386617,0.0,1.0
1999-10-04,23.38,23.38,23.06,23.31,72200,12.0157932751596,12.0157932751596,11.851334171308,11.9798178461921,140484.773776002,0.0,1.0
1999-10-05,23.19,23.44,23.19,23.38,42200,11.9181456822477,12.0466293571318,11.9181456822477,12.0157932751596,82111.599076832,0.0,1.0
1999-10-06,23.69,23.69,23.5,23.56,120300,12.1751130320159,12.1751130320159,12.077465439104,12.1083015210761,234076.43054367,0.0,1.0
1999-10-07,23.75,23.94,23.63,23.88,35600,12.205949113988,12.3035967069,12.1442769500437,12.2727606249278,69269.500643015,0.0,1.0
1999-10-08,23.63,23.75,23.38,23.75,11100,12.1442769500437,12.205949113988,12.0157932751596,12.205949113988,21598.0746386928,0.0,1.0
1999-10-11,23.56,23.69,23.56,23.63,8000,12.1083015210761,12.1751130320159,12.1083015210761,12.1442769500437,15566.1799197786,0.0,1.0
1999-10-12,23.38,23.38,23.19,23.19,113100,12.0157932751596,12.0157932751596,11.9181456822477,11.9181456822477,220066.86861587,0.0,1.0
1999-10-13,23.25,23.25,23.0,23.19,122400,11.9489817642199,11.9489817642199,11.8204980893358,11.9181456822477,238162.552772612,0.0,1.0
1999-10-14,23.19,23.19,23.0,23.0,359800,11.9181456822477,11.9181456822477,11.8204980893358,11.8204980893358,700088.941892042,0.0,1.0
1999-10-15,23.0,23.13,22.88,22.94,6400,11.8204980893358,11.8873096002755,11.7588259253914,11.7896620073636,12452.9439358229,0.0,1.0
1999-10-18,23.0,23.06,22.81,22.81,72900,11.8204980893358,11.851334171308,11.7228504964239,11.7228504964239,141846.814518982,0.0,1.0
1999-10-19,23.44,23.56,23.13,23.38,22700,12.0466293571318,12.1083015210761,11.8873096002755,12.0157932751596,44169.0355223717,0.0,1.0
1999-10-20,23.19,23.5,23.19,23.31,13000,11.9181456822477,12.077465439104,11.9181456822477,11.9798178461921,25295.0423696402,0.0,1.0
1999-10-21,23.5,23.5,23.19,23.44,1400,12.077465439104,12.077465439104,11.9181456822477,12.0466293571318,2724.08148596124,0.0,1.0
1999-10-22,23.5,23.5,23.38,23.5,33100,12.077465439104,12.077465439104,12.0157932751596,12.077465439104,64405.0694180837,0.0,1.0
1999-10-25,23.63,23.63,23.31,23.56,10000,12.1442769500437,12.1442769500437,11.9798178461921,12.1083015210761,19457.7248997232,0.0,1.0
1999-10-26,23.56,23.56,23.31,23.38,43100,12.1083015210761,12.1083015210761,11.9798178461921,12.0157932751596,83862.7943178074,0.0,1.0
1999-10-27,23.38,23.5,23.19,23.5,39100,12.0157932751596,12.077465439104,11.9181456822477,12.077465439104,76079.7043579179,0.0,1.0
1999-10-28,24.0,24.0,23.5,23.75,14500,12.3344327888721,12.3344327888721,12.077465439104,12.205949113988,28213.7011045988,0.0,1.0
1999-10-29,24.13,24.25,24.06,24.13,21200,12.4012442998119,12.4629164637562,12.3652688708443,12.4012442998119,41250.3767874131,0.0,1.0
1999-11-01,24.44,24.44,24.13,24.19,41100,12.5605640566681,12.5605640566681,12.4012442998119,12.432080381784,79971.2493378626,0.0,1.0
1999-11-02,24.31,24.31,23.94,23.94,20500,12.4937525457284,12.4937525457284,12.3035967069,12.3035967069,39888.3360444326,0.0,1.0
1999-11-03,24.25,24.44,24.19,24.31,59900,12.4629164637562,12.5605640566681,12.432080381784,12.4937525457284,116551.772149342,0.0,1.0
1999-11-04,24.13,24.63,24.13,24.38,21900,12.4012442998119,12.65821164958,12.4012442998119,12.5297279746959,42612.4175303937,0.0,1.0
1999-11-05,24.38,24.38,24.13,24.38,23700,12.5297279746959,12.5297279746959,12.4012442998119,12.5297279746959,46114.8080123442,0.0,1.0
1999-11-08,24.31,24.31,24.13,24.13,31300,12.4937525457284,12.4937525457284,12.4012442998119,12.4012442998119,60902.6789361337,0.0,1.0
1999-11-09,24.44,24.63,24.25,24.56,28600,12.5605640566681,12.65821164958,12.4629164637562,12.6222362206125,55649.0932132085,0.0,1.0
1999-11-10,24.75,24.75,24.19,24.44,12700,12.7198838135244,12.7198838135244,12.432080381784,12.5605640566681,24711.3106226485,0.0,1.0
1999-11-11,24.88,24.94,24.69,24.94,32400,12.7866953244641,12.8175314064363,12.6890477315522,12.8175314064363,63043.0286751033,0.0,1.0
1999-11-12,25.0,25.06,24.69,24.88,20100,12.8483674884085,12.8792035703807,12.6890477315522,12.7866953244641,39110.0270484436,0.0,1.0
1999-11-15,25.0,25.0,24.69,24.94,20100,12.8483674884085,12.8483674884085,12.6890477315522,12.8175314064363,39110.0270484436,0.0,1.0
1999-11-16,25.06,25.13,24.94,24.94,38700,12.8792035703807,12.9151789993482,12.8175314064363,12.8175314064363,75301.3953619286,0.0,1.0
1999-11-17,25.19,25.19,25.19,25.19,4300,12.9460150813204,12.9460150813204,12.9460150813204,12.9460150813204,8366.82170688098,0.0,1.0
1999-11-18,25.31,25.5,25.31,25.44,25900,13.0076872452647,13.1053348381766,13.0076872452647,13.0744987562045,50395.5074902833,0.0,1.0
1999-11-19,25.44,25.44,25.06,25.06,25600,13.0744987562045,13.0744987562045,12.8792035703807,12.8792035703807,49811.7757432913,0.0,1.0
1999-11-22,25.0,25.25,25.0,25.25,25900,12.8483674884085,12.9768511632926,12.8483674884085,12.9768511632926,50395.5074902831,0.0,1.0
1999-11-23,24.69,25.19,24.69,25.19,31300,12.6890477315522,12.9460150813204,12.6890477315522,12.9460150813204,60902.6789361338,0.0,1.0
1999-11-24,24.81,24.81,24.56,24.63,190800,12.7507198954966,12.7507198954966,12.6222362206125,12.65821164958,371253.391086718,0.0,1.0
1999-11-26,25.5,25.63,25.38,25.63,7700,13.1053348381766,13.1721463491164,13.0436626742323,13.1721463491164,14982.4481727869,0.0,1.0
1999-11-29,25.38,25.5,25.13,25.5,26700,13.0436626742323,13.1053348381766,12.9151789993482,13.1053348381766,51952.125482261,0.0,1.0
1999-11-30,25.0,25.13,24.75,24.81,6600,12.8483674884085,12.9151789993482,12.7198838135244,12.7507198954966,12842.0984338173,0.0,1.0
1999-12-01,25.25,25.25,25.0,25.0,8700,12.9768511632926,12.9768511632926,12.8483674884085,12.8483674884085,16928.2206627592,0.0,1.0
1999-12-02,25.31,25.31,25.0,25.0,17100,13.0076872452647,13.0076872452647,12.8483674884085,12.8483674884085,33272.7095785268,0.0,1.0
1999-12-03,25.38,25.63,25.38,25.5,19600,13.0436626742323,13.1721463491164,13.0436626742323,13.1053348381766,38137.1408034575,0.0,1.0
1999-12-06,26.25,26.31,25.19,26.25,86400,13.4907858628289,13.5216219448011,12.9460150813204,13.4907858628289,168114.743133609,0.0,1.0
1999-12-07,26.56,26.63,26.38,26.38,23700,13.6501056196852,13.6860810486527,13.5575973737686,13.5575973737686,46114.8080123439,0.0,1.0
1999-12-08,26.44,26.44,26.13,26.44,25200,13.5884334557408,13.5884334557408,13.4291136988845,13.5884334557408,49033.4667473025,0.0,1.0
1999-12-09,26.38,26.44,26.13,26.13,17500,13.5575973737686,13.5884334557408,13.4291136988845,13.4291136988845,34051.0185745157,0.0,1.0
1999-12-10,26.13,26.25,26.06,26.25,14800,13.4291136988845,13.4907858628289,13.393138269917,13.4907858628289,28797.4328515905,0.0,1.0
1999-12-13,26.38,26.38,25.94,26.13,9100,13.5575973737686,13.5575973737686,13.3314661059726,13.4291136988845,17706.5296587482,0.0,1.0
1999-12-14,26.31,26.31,26.06,26.13,11100,13.5216219448011,13.5216219448011,13.393138269917,13.4291136988845,21598.0746386927,0.0,1.0
1999-12-15,26.25,26.31,25.75,26.0,30900,13.4907858628289,13.5216219448011,13.2338185130607,13.3623021879448,60124.3699401448,0.0,1.0
1999-12-16,26.25,26.5,26.19,26.5,29100,13.4907858628289,13.619269537713,13.4599497808567,13.619269537713,56621.9794581946,0.0,1.0
1999-12-17,26.38,26.38,26.38,26.38,13100,13.5575973737686,13.5575973737686,13.5575973737686,13.5575973737686,25489.6196186375,0.0,1.0
1999-12-20,26.31,26.38,26.19,26.19,18500,13.5216219448011,13.5575973737686,13.4599497808567,13.4599497808567,35996.7910644879,0.0,1.0
1999-12-21,25.69,25.81,25.38,25.5,38000,13.4936638971463,13.5566938569617,13.3308365009565,13.3938664607719,72346.5477902155,0.5656,1.0
1999-12-22,26.0,26.0,25.69,25.75,64800,13.6564912933361,13.6564912933361,13.4936638971463,13.525178877054,123369.902547525,0.0,1.0
1999-12-23,26.69,26.69,26.31,26.31,17300,14.0189135622746,14.0189135622746,13.8193186895259,13.8193186895259,32936.717809756,0.0,1.0
1999-12-27,27.19,27.31,27.06,27.06,10000,14.2815383948388,14.3445683546542,14.2132559383721,14.2132559383721,19038.5652079514,0.0,1.0
1999-12-28,26.88,27.13,26.69,26.75,25400,14.118710998649,14.2500234149311,14.0189135622746,14.0504285421823,48357.9556281966,0.0,1.0
1999-12-29,26.5,26.88,26.5,26.88,27800,13.9191161259002,14.118710998649,13.9191161259002,14.118710998649,52927.2112781051,0.0,1.0
1999-12-30,27.31,27.31,27.0,27.06,116700,14.3445683546542,14.3445683546542,14.1817409584644,14.2132559383721,222180.055976793,0.0,1.0
1999-12-31,27.63,27.63,27.38,27.63,53300,14.5126482474952,14.5126482474952,14.3813358312131,14.5126482474952,101475.552558381,0.0,1.0
2000-01-03,27.88,28.0,27.44,28.0,74800,14.6439606637773,14.7069906235927,14.4128508111208,14.7069906235927,142408.467755477,0.0,1.0
2000-01-04,26.19,26.81,26.19,26.75,52200,13.7562887297105,14.08194352209,13.7562887297105,14.0504285421823,99381.3103855062,0.0,1.0
2000-01-05,26.0,26.13,25.63,25.94,156000,13.6564912933361,13.7247737498028,13.4621489172386,13.6249763134284,297001.617244042,0.0,1.0
2000-01-06,25.88,26.0,25.63,25.63,73400,13.5934613335207,13.6564912933361,13.4621489172386,13.4621489172386,139743.068626363,0.0,1.0
2000-01-07,26.38,26.5,26.0,26.0,106100,13.8560861660848,13.9191161259002,13.6564912933361,13.6564912933361,201999.176856365,0.0,1.0
2000-01-10,26.75,26.94,26.56,26.88,22900,14.0504285421823,14.1502259785567,13.9506311058079,14.118710998649,43598.3143262088,0.0,1.0
2000-01-11,26.63,26.69,26.31,26.44,56300,13.9873985823669,14.0189135622746,13.8193186895259,13.8876011459925,107187.122120767,0.0,1.0
2000-01-12,26.38,26.63,26.06,26.63,15400,13.8560861660848,13.9873985823669,13.6880062732438,13.9873985823669,29319.3904202453,0.0,1.0
2000-01-13,26.56,26.69,26.31,26.44,10200,13.9506311058079,14.0189135622746,13.8193186895259,13.8876011459925,19419.3365121105,0.0,1.0
2000-01-14,27.13,27.13,26.88,27.0,96800,14.2500234149311,14.2500234149311,14.118710998649,14.1817409584644,184293.31121297,0.0,1.0
2000-01-18,26.47,26.56,26.19,26.5,30600,13.9033586359464,13.9506311058079,13.7562887297105,13.9191161259002,58258.0095363313,0.0,1.0
2000-01-19,26.38,26.38,25.94,26.0,22100,13.8560861660848,13.8560861660848,13.6249763134284,13.6564912933361,42075.2291095728,0.0,1.0
2000-01-20,26.63,26.63,26.19,26.63,18100,13.9873985823669,13.9873985823669,13.7562887297105,13.9873985823669,34459.8030263921,0.0,1.0
2000-01-21,26.13,26.5,26.0,26.5,16000,13.7247737498028,13.9191161259002,13.6564912933361,13.9191161259002,30461.7043327222,0.0,1.0
2000-01-24,25.81,26.5,25.81,26.38,29300,13.5566938569617,13.9191161259002,13.5566938569617,13.8560861660848,55782.9960592977,0.0,1.0
2000-01-25,25.94,26.0,25.63,25.88,28800,13.6249763134284,13.6564912933361,13.4621489172386,13.5934613335207,54831.0677989001,0.0,1.0
2000-01-26,26.25,26.44,26.13,26.19,12800,13.7878037096182,13.8876011459925,13.7247737498028,13.7562887297105,24369.3634661778,0.0,1.0
2000-01-27,26.38,26.56,26.25,26.25,32800,13.8560861660848,13.9506311058079,13.7878037096182,13.7878037096182,62446.4938820809,0.0,1.0
2000-01-28,25.0,25.88,25.0,25.81,56300,13.1312416282078,13.5934613335207,13.1312416282078,13.5566938569617,107187.122120766,0.0,1.0
2000-01-31,25.31,25.69,24.94,25.38,37400,13.2940690243975,13.4936638971463,13.0997266483001,13.3308365009565,71204.2338777386,0.0,1.0
2000-02-01,25.88,26.0,25.63,25.88,113000,13.5934613335207,13.6564912933361,13.4621489172386,13.5934613335207,215135.786849851,0.0,1.0
2000-02-02,26.5,26.5,26.31,26.38,45400,13.9191161259002,13.9191161259002,13.8193186895259,13.8560861660848,86435.0860440997,0.0,1.0
2000-02-03,28.19,28.19,27.0,27.38,32400,14.8067880599671,14.8067880599671,14.1817409584644,14.3813358312131,61684.9512737626,0.0,1.0
2000-02-04,28.5,28.5,28.19,28.44,20500,14.9696154561569,14.9696154561569,14.8067880599671,14.9381004762492,39029.0586763003,0.0,1.0
2000-02-07,28.0,28.56,27.75,28.5,79100,14.7069906235927,15.0011304360646,14.5756782073106,14.9696154561569,150595.050794896,0.0,1.0
2000-02-08,28.88,29.13,28.81,29.13,18000,15.1692103289056,15.3005227451877,15.1324428523466,15.3005227451877,34269.4173743126,0.0,1.0
2000-02-09,28.81,29.06,28.56,28.81,95200,15.1324428523466,15.2637552686287,15.0011304360646,15.1324428523466,181247.140779698,0.0,1.0
2000-02-10,28.31,28.44,28.06,28.44,29400,14.8698180197825,14.9381004762492,14.7385056035004,14.9381004762492,55973.3817113771,0.0,1.0
2000-02-11,28.44,28.63,27.88,28.25,210800,14.9381004762492,15.0378979126235,14.6439606637773,14.8383030398748,401332.954583615,0.0,1.0
2000-02-14,28.5,28.56,28.13,28.56,32700,14.9696154561569,15.0011304360646,14.7752730800594,15.0011304360646,62256.108230001,0.0,1.0
2000-02-15,27.81,28.0,27.75,28.0,33400,14.6071931872183,14.7069906235927,14.5756782073106,14.7069906235927,63588.8077945579,0.0,1.0
2000-02-16,27.5,27.56,27.31,27.44,77300,14.4443657910285,14.4758807709362,14.3445683546542,14.4128508111208,147168.109057465,0.0,1.0
2000-02-17,28.13,28.44,27.94,28.31,20100,14.7752730800594,14.9381004762492,14.675475643685,14.8698180197825,38267.5160679823,0.0,1.0
2000-02-18,27.38,27.88,27.38,27.63,22700,14.3813358312131,14.6439606637773,14.3813358312131,14.5126482474952,43217.5430220499,0.0,1.0
2000-02-22,27.75,27.75,27.44,27.56,122000,14.5756782073106,14.5756782073106,14.4128508111208,14.4758807709362,232270.495537008,0.0,1.0
2000-02-23,27.88,28.13,27.81,28.13,91700,14.6439606637773,14.7752730800594,14.6071931872183,14.7752730800594,174583.642956915,0.0,1.0
2000-02-24,27.94,28.25,27.69,28.25,42300,14.675475643685,14.8383030398748,14.5441632274029,14.8383030398748,80533.1308296346,0.0,1.0
2000-02-25,28.13,28.13,27.81,28.13,13200,14.7752730800594,14.7752730800594,14.6071931872183,14.7752730800594,25130.9060744959,0.0,1.0
2000-02-28,27.38,27.56,27.06,27.38,16000,14.3813358312131,14.4758807709362,14.2132559383721,14.3813358312131,30461.7043327224,0.0,1.0
2000-02-29,28.25,28.31,27.94,27.94,77700,14.8383030398748,14.8698180197825,14.675475643685,14.675475643685,147929.651665782,0.0,1.0
2000-03-01,28.44,28.44,27.81,28.0,14800,14.9381004762492,14.9381004762492,14.6071931872183,14.7069906235927,28177.076507768,0.0,1.0
2000-03-02,29.19,29.19,28.56,28.63,54400,15.3320377250954,15.3320377250954,15.0011304360646,15.0378979126235,103569.794731256,0.0,1.0
2000-03-03,29.38,29.5,29.25,29.5,37200,15.4318351614698,15.4948651212852,15.3635527050031,15.4948651212852,70823.4625735792,0.0,1.0
2000-03-06,29.06,29.44,29.06,29.19,22700,15.2637552686287,15.4633501413775,15.2637552686287,15.3320377250954,43217.5430220498,0.0,1.0
2000-03-07,28.5,29.25,28.5,29.25,71100,14.9696154561569,15.3635527050031,14.9696154561569,15.3635527050031,135364.198628534,0.0,1.0
2000-03-08,28.63,28.63,28.19,28.5,60100,15.0378979126235,15.0378979126235,14.8067880599671,14.9696154561569,114421.776899788,0.0,1.0
2000-03-09,29.06,29.06,28.56,28.75,94900,15.2637552686287,15.2637552686287,15.0011304360646,15.1009278724389,180675.983823459,0.0,1.0
2000-03-10,29.25,29.25,28.88,28.88,20100,15.3635527050031,15.3635527050031,15.1692103289056,15.1692103289056,38267.5160679824,0.0,1.0
2000-03-13,28.31,28.38,28.13,28.31,210300,14.8698180197825,14.9065854963415,14.7752730800594,14.8698180197825,400381.026323218,0.0,1.0
2000-03-14,28.25,28.56,28.25,28.38,19400,14.8383030398748,15.0011304360646,14.8383030398748,14.9065854963415,36934.8165034257,0.0,1.0
2000-03-15,27.94,27.94,27.56,27.69,7900,14.675475643685,14.675475643685,14.4758807709362,14.5441632274029,15040.4665142816,0.0,1.0
2000-03-16,28.56,28.56,28.19,28.44,28000,15.0011304360646,15.0011304360646,14.8067880599671,14.9381004762492,53307.9825822639,0.0,1.0
2000-03-17,28.63,28.63,28.31,28.5,32600,15.0378979126235,15.0378979126235,14.8698180197825,14.9696154561569,62065.7225779218,0.0,1.0
2000-03-20,28.81,28.94,28.56,28.94,29100,15.1324428523466,15.2007253088133,15.0011304360646,15.2007253088133,55402.2247551388,0.0,1.0
2000-03-21,28.41,28.5,28.25,28.25,23600,14.9223429862953,14.9696154561569,14.8383030398748,14.8383030398748,44931.0138907654,0.0,1.0
2000-03-22,28.19,28.25,27.94,28.25,295600,14.8067880599671,14.8383030398748,14.675475643685,14.8383030398748,562779.987547044,0.0,1.0
2000-03-23,28.63,28.63,27.88,28.0,66300,15.0378979126235,15.0378979126235,14.6439606637773,14.7069906235927,126225.687328718,0.0,1.0
2000-03-24,28.88,28.88,28.5,28.5,24100,15.1692103289056,15.1692103289056,14.9696154561569,14.9696154561569,45882.942151163,0.0,1.0
2000-03-27,29.0,29.19,28.75,29.13,29500,15.232240288721,15.3320377250954,15.1009278724389,15.3005227451877,56163.7673634568,0.0,1.0
2000-03-28,28.94,29.5,28.94,29.5,48300,15.2007253088133,15.4948651212852,15.2007253088133,15.4948651212852,91956.2699544055,0.0,1.0
2000-03-29,28.75,29.0,28.5,28.94,46500,15.1009278724389,15.232240288721,14.9696154561569,15.2007253088133,88529.3282169744,0.0,1.0
2000-03-30,28.19,28.25,27.94,28.0,35000,14.8067880599671,14.8383030398748,14.675475643685,14.7069906235927,66634.9782278299,0.0,1.0
2000-03-31,27.75,28.13,27.75,28.13,16500,14.5756782073106,14.7752730800594,14.5756782073106,14.7752730800594,31413.6325931199,0.0,1.0
2000-04-03,27.19,27.44,26.94,27.44,53500,14.2815383948388,14.4128508111208,14.1502259785567,14.4128508111208,101856.32386254,0.0,1.0
2000-04-04,27.25,27.5,26.5,27.38,80000,14.3130533747465,14.4443657910285,13.9191161259002,14.3813358312131,152308.521663611,0.0,1.0
2000-04-05,27.06,27.13,26.63,26.63,41300,14.2132559383721,14.2500234149311,13.9873985823669,13.9873985823669,78629.2743088394,0.0,1.0
2000-04-06,27.69,27.69,27.44,27.44,23600,14.5441632274029,14.5441632274029,14.4128508111208,14.4128508111208,44931.0138907655,0.0,1.0
2000-04-07,27.75,27.94,27.56,27.94,55800,14.5756782073106,14.675475643685,14.4758807709362,14.675475643685,106235.193860369,0.0,1.0
2000-04-10,28.0,28.5,28.0,28.44,34400,14.7069906235927,14.9696154561569,14.7069906235927,14.9381004762492,65492.6643153529,0.0,1.0
2000-04-11,27.63,27.88,27.56,27.81,21300,14.5126482474952,14.6439606637773,14.4758807709362,14.6071931872183,40552.1438929366,0.0,1.0
2000-04-12,27.38,27.88,27.38,27.88,50700,14.3813358312131,14.6439606637773,14.3813358312131,14.6439606637773,96525.5256043141,0.0,1.0
2000-04-13,27.5,27.63,27.5,27.56,15500,14.4443657910285,14.5126482474952,14.4443657910285,14.4758807709362,29509.7760723248,0.0,1.0
2000-04-14,26.75,27.0,26.5,26.75,39900,14.0504285421823,14.1817409584644,13.9191161259002,14.0504285421823,75963.8751797263,0.0,1.0
2000-04-17,26.88,26.88,25.94,25.94,21200,14.118710998649,14.118710998649,13.6249763134284,13.6249763134284,40361.758240857,0.0,1.0
2000-04-18,27.0,27.0,26.56,27.0,34700,14.1817409584644,14.1817409584644,13.9506311058079,14.1817409584644,66063.8212715914,0.0,1.0
2000-04-19,26.69,27.06,26.69,26.88,9000,14.0189135622746,14.2132559383721,14.0189135622746,14.118710998649,17134.7086871563,0.0,1.0
2000-04-20,26.94,27.13,26.81,26.94,5600,14.1502259785567,14.2500234149311,14.08194352209,14.1502259785567,10661.5965164528,0.0,1.0
2000-04-24,26.69,26.94,26.69,26.94,2100,14.0189135622746,14.1502259785567,14.0189135622746,14.1502259785567,3998.09869366981,0.0,1.0
2000-04-25,26.94,27.0,26.81,26.81,7000,14.1502259785567,14.1817409584644,14.08194352209,14.08194352209,13326.995645566,0.0,1.0
2000-04-26,27.13,27.38,27.13,27.19,17200,14.2500234149311,14.3813358312131,14.2500234149311,14.2815383948388,32746.3321576764,0.0,1.0
2000-04-27,26.38,26.38,26.13,26.19,8400,13.8560861660848,13.8560861660848,13.7247737498028,13.7562887297105,15992.3947746792,0.0,1.0
2000-04-28,27.06,27.13,26.88,26.88,8800,14.2132559383721,14.2500234149311,14.118710998649,14.118710998649,16753.9373829973,0.0,1.0
2000-05-01,27.25,27.25,27.0,27.13,3000,14.3130533747465,14.3130533747465,14.1817409584644,14.2500234149311,5711.56956238542,0.0,1.0
2000-05-02,27.5,27.5,27.38,27.44,9200,14.4443657910285,14.4443657910285,14.3813358312131,14.4128508111208,17515.4799913154,0.0,1.0
2000-05-03,26.25,26.75,26.25,26.75,30200,13.7878037096182,14.0504285421823,13.7878037096182,14.0504285421823,57496.4669280132,0.0,1.0
2000-05-04,26.75,26.75,26.5,26.5,52800,14.0504285421823,14.0504285421823,13.9191161259002,13.9191161259002,100523.624297984,0.0,1.0
2000-05-05,27.19,27.19,26.63,26.63,56100,14.2815383948388,14.2815383948388,13.9873985823669,13.9873985823669,106806.350816607,0.0,1.0
2000-05-08,26.75,26.94,26.75,26.81,14700,14.0504285421823,14.1502259785567,14.0504285421823,14.08194352209,27986.6908556886,0.0,1.0
2000-05-09,25.75,25.88,25.56,25.88,5300,13.525178877054,13.5934613335207,13.4253814406796,13.5934613335207,10090.4395602143,0.0,1.0
2000-05-10,26.25,26.56,26.13,26.38,43800,13.7878037096182,13.9506311058079,13.7247737498028,13.8560861660848,83388.915610827,0.0,1.0
2000-05-11,26.59,26.88,26.38,26.38,7400,13.9663885957618,14.118710998649,13.8560861660848,13.8560861660848,14088.538253884,0.0,1.0
2000-05-12,27.5,27.5,27.06,27.06,109600,14.4443657910285,14.4443657910285,14.2132559383721,14.2132559383721,208662.674679148,0.0,1.0
2000-05-15,27.31,27.5,27.19,27.44,54800,14.3445683546542,14.4443657910285,14.2815383948388,14.4128508111208,104331.337339574,0.0,1.0
2000-05-16,27.75,27.75,27.38,27.44,17300,14.5756782073106,14.5756782073106,14.3813358312131,14.4128508111208,32936.717809756,0.0,1.0
2000-05-17,26.81,26.88,26.69,26.69,24100,14.08194352209,14.118710998649,14.0189135622746,14.0189135622746,45882.942151163,0.0,1.0
2000-05-18,26.75,27.06,26.75,27.06,73300,14.0504285421823,14.2132559383721,14.0504285421823,14.2132559383721,139552.682974284,0.0,1.0
2000-05-19,25.88,26.0,25.75,25.88,20700,13.5934613335207,13.6564912933361,13.525178877054,13.5934613335207,39409.8299804594,0.0,1.0
2000-05-22,25.56,25.88,25.38,25.88,26100,13.4253814406796,13.5934613335207,13.3308365009565,13.5934613335207,49690.6551927533,0.0,1.0
2000-05-23,25.75,26.0,25.75,25.75,18800,13.525178877054,13.6564912933361,13.525178877054,13.525178877054,35792.5025909487,0.0,1.0
2000-05-24,25.56,25.75,25.44,25.69,31000,13.4253814406796,13.525178877054,13.3623514808642,13.4936638971463,59019.5521446496,0.0,1.0
2000-05-25,25.75,25.94,25.69,25.75,26000,13.525178877054,13.6249763134284,13.4936638971463,13.525178877054,49500.2695406737,0.0,1.0
2000-05-26,26.56,26.63,25.88,26.06,35700,13.9506311058079,13.9873985823669,13.5934613335207,13.6880062732438,67967.6777923868,0.0,1.0
2000-05-30,27.56,27.63,27.38,27.5,154000,14.4758807709362,14.5126482474952,14.3813358312131,14.4443657910285,293193.904202453,0.0,1.0
2000-05-31,27.88,27.88,27.63,27.75,104400,14.6439606637773,14.6439606637773,14.5126482474952,14.5756782073106,198762.620771013,0.0,1.0
2000-06-01,28.75,28.75,28.31,28.38,14800,15.1009278724389,15.1009278724389,14.8698180197825,14.9065854963415,28177.0765077682,0.0,1.0
2000-06-02,29.56,29.94,29.38,29.81,19000,15.5263801011929,15.7259749739416,15.4318351614698,15.6576925174749,36173.2738951076,0.0,1.0
2000-06-05,29.63,29.63,29.19,29.19,40800,15.5631475777518,15.5631475777518,15.3320377250954,15.3320377250954,77677.3460484421,0.0,1.0
2000-06-06,29.31,29.63,29.31,29.56,23500,15.3950676849108,15.5631475777518,15.3950676849108,15.5263801011929,44740.6282386858,0.0,1.0
2000-06-07,28.94,29.31,28.81,29.06,49200,15.2007253088133,15.3950676849108,15.1324428523466,15.2637552686287,93669.7408231211,0.0,1.0
2000-06-08,28.88,29.31,28.81,29.19,19300,15.1692103289056,15.3950676849108,15.1324428523466,15.3320377250954,36744.4308513463,0.0,1.0
2000-06-09,28.94,29.13,28.94,29.13,15600,15.2007253088133,15.3005227451877,15.2007253088133,15.3005227451877,29700.1617244043,0.0,1.0
2000-06-12,29.0,29.31,29.0,29.13,21800,15.232240288721,15.3950676849108,15.232240288721,15.3005227451877,41504.0721533342,0.0,1.0
2000-06-13,29.69,29.69,29.25,29.31,17000,15.5946625576595,15.5946625576595,15.3635527050031,15.3950676849108,32365.5608535175,0.0,1.0
2000-06-14,29.69,29.75,29.44,29.5,19800,15.5946625576595,15.6261775375672,15.4633501413775,15.4948651212852,37696.359111744,0.0,1.0
2000-06-15,29.13,29.44,29.0,29.44,28200,15.3005227451877,15.4633501413775,15.232240288721,15.4633501413775,53688.753886423,0.0,1.0
2000-06-16,28.88,29.25,28.88,29.13,28100,15.1692103289056,15.3635527050031,15.1692103289056,15.3005227451877,53498.3682343436,0.0,1.0
2000-06-19,29.25,29.31,29.06,29.25,62300,15.3635527050031,15.3950676849108,15.2637552686287,15.3635527050031,118610.261245537,0.0,1.0
2000-06-20,29.38,29.38,29.25,29.31,28000,15.4318351614698,15.4318351614698,15.3635527050031,15.3950676849108,53307.9825822639,0.0,1.0
2000-06-21,28.75,28.81,28.56,28.75,29000,15.1009278724389,15.1324428523466,15.0011304360646,15.1009278724389,55211.8391030593,0.0,1.0
2000-06-22,28.63,28.81,28.5,28.75,113600,15.0378979126235,15.1324428523466,14.9696154561569,15.1009278724389,216278.100762329,0.0,1.0
2000-06-23,28.63,28.81,28.56,28.63,15600,15.0378979126235,15.1324428523466,15.0011304360646,15.0378979126235,29700.1617244043,0.0,1.0
2000-06-26,29.06,29.06,28.75,28.88,31400,15.2637552686287,15.2637552686287,15.1009278724389,15.1692103289056,59781.0947529676,0.0,1.0
2000-06-27,28.88,29.13,28.75,28.75,30800,15.1692103289056,15.3005227451877,15.1009278724389,15.1009278724389,58638.7808404905,0.0,1.0
2000-06-28,29.25,29.31,28.88,28.94,23600,15.3635527050031,15.3950676849108,15.1692103289056,15.2007253088133,44931.0138907654,0.0,1.0
2000-06-29,28.38,29.0,28.38,29.0,15700,14.9065854963415,15.232240288721,14.9065854963415,15.232240288721,29890.5473764837,0.0,1.0
2000-06-30,28.81,28.88,28.63,28.88,41000,15.1324428523466,15.1692103289056,15.0378979126235,15.1692103289056,78058.1173526011,0.0,1.0
2000-07-03,28.94,29.13,28.63,28.81,12500,15.2007253088133,15.3005227451877,15.0378979126235,15.1324428523466,23798.2065099393,0.0,1.0
2000-07-05,28.63,29.0,28.63,28.94,30400,15.0378979126235,15.232240288721,15.0378979126235,15.2007253088133,57877.2382321725,0.0,1.0
2000-07-06,28.81,28.81,28.63,28.69,29100,15.1324428523466,15.1324428523466,15.0378979126235,15.0694128925312,55402.2247551388,0.0,1.0
2000-07-07,29.19,29.19,28.94,28.94,16100,15.3320377250954,15.3320377250954,15.2007253088133,15.2007253088133,30652.0899848018,0.0,1.0
2000-07-10,29.25,29.25,29.13,29.25,13600,15.3635527050031,15.3635527050031,15.3005227451877,15.3635527050031,25892.4486828139,0.0,1.0
2000-07-11,29.0,29.0,28.75,28.88,14300,15.232240288721,15.232240288721,15.1009278724389,15.1692103289056,27225.1482473706,0.0,1.0
2000-07-12,29.0,29.25,28.81,29.25,30000,15.232240288721,15.3635527050031,15.1324428523466,15.3635527050031,57115.6956238544,0.0,1.0
2000-07-13,28.94,29.06,28.69,29.06,164000,15.2007253088133,15.2637552686287,15.0694128925312,15.2637552686287,312232.469410404,0.0,1.0
2000-07-14,28.94,29.06,28.88,29.0,17300,15.2007253088133,15.2637552686287,15.1692103289056,15.232240288721,32936.717809756,0.0,1.0
2000-07-17,29.13,29.13,28.88,29.06,18900,15.3005227451877,15.3005227451877,15.1692103289056,15.2637552686287,35982.8882430282,0.0,1.0
2000-07-18,28.63,28.88,28.38,28.69,49900,15.0378979126235,15.1692103289056,14.9065854963415,15.0694128925312,95002.4403876779,0.0,1.0
2000-07-19,28.19,28.25,28.0,28.06,14100,14.8067880599671,14.8383030398748,14.7069906235927,14.7385056035004,26844.3769432115,0.0,1.0
2000-07-20,28.81,28.81,28.19,28.25,145600,15.1324428523466,15.1324428523466,14.8067880599671,14.8383030398748,277201.509427773,0.0,1.0
2000-07-21,28.44,28.44,28.19,28.38,15400,14.9381004762492,14.9381004762492,14.8067880599671,14.9065854963415,29319.3904202451,0.0,1.0
2000-07-24,28.44,28.5,28.38,28.38,2300,14.9381004762492,14.9696154561569,14.9065854963415,14.9065854963415,4378.86999782882,0.0,1.0
2000-07-25,28.63,28.69,28.38,28.69,10000,15.0378979126235,15.0694128925312,14.9065854963415,15.0694128925312,19038.5652079515,0.0,1.0
2000-07-26,28.56,28.63,28.44,28.44,101100,15.0011304360646,15.0378979126235,14.9381004762492,14.9381004762492,192479.894252388,0.0,1.0
2000-07-27,28.44,28.69,28.38,28.69,82000,14.9381004762492,15.0694128925312,14.9065854963415,15.0694128925312,156116.234705201,0.0,1.0
2000-07-28,27.75,28.13,27.75,28.0,6400,14.5756782073106,14.7752730800594,14.5756782073106,14.7069906235927,12184.6817330889,0.0,1.0
2000-07-31,28.25,28.44,27.88,28.13,65100,14.8383030398748,14.9381004762492,14.6439606637773,14.7752730800594,123941.059503764,0.0,1.0
2000-08-01,28.0,28.44,27.94,28.31,63600,14.7069906235927,14.9381004762492,14.675475643685,14.8698180197825,121085.274722571,0.0,1.0
2000-08-02,27.81,28.13,27.63,27.63,29600,14.6071931872183,14.7752730800594,14.5126482474952,14.5126482474952,56354.1530155363,0.0,1.0
2000-08-03,27.0,27.19,26.75,27.0,26200,14.1817409584644,14.2815383948388,14.0504285421823,14.1817409584644,49881.0408448327,0.0,1.0
2000-08-04,27.25,27.31,27.25,27.25,5700,14.3130533747465,14.3445683546542,14.3130533747465,14.3130533747465,10851.9821685323,0.0,1.0
2000-08-07,27.69,27.81,27.56,27.69,257100,14.5441632274029,14.6071931872183,14.4758807709362,14.5441632274029,489481.511496432,0.0,1.0
2000-08-08,27.69,27.75,27.5,27.69,32900,14.5441632274029,14.5756782073106,14.4443657910285,14.5441632274029,62636.8795341603,0.0,1.0
2000-08-09,27.75,27.88,27.63,27.63,55600,14.5756782073106,14.6439606637773,14.5126482474952,14.5126482474952,105854.42255621,0.0,1.0
2000-08-10,27.94,28.0,27.81,27.94,24500,14.675475643685,14.7069906235927,14.6071931872183,14.675475643685,46644.484759481,0.0,1.0
2000-08-11,27.69,27.94,27.63,27.81,23600,14.5441632274029,14.675475643685,14.5126482474952,14.6071931872183,44931.0138907655,0.0,1.0
2000-08-14,28.06,28.13,27.81,27.94,64400,14.7385056035004,14.7752730800594,14.6071931872183,14.675475643685,122608.359939207,0.0,1.0
2000-08-15,28.44,28.44,28.25,28.44,38600,14.9381004762492,14.9381004762492,14.8383030398748,14.9381004762492,73488.8617026923,0.0,1.0
2000-08-16,28.5,28.56,28.38,28.5,78800,14.9696154561569,15.0011304360646,14.9065854963415,14.9696154561569,150023.893838657,0.0,1.0
2000-08-17,28.44,28.5,28.31,28.38,16000,14.9381004762492,14.9696154561569,14.8698180197825,14.9065854963415,30461.7043327222,0.0,1.0
2000-08-18,28.0,28.25,27.94,28.13,22600,14.7069906235927,14.8383030398748,14.675475643685,14.7752730800594,43027.1573699702,0.0,1.0
2000-08-21,27.75,27.88,27.69,27.81,6000,14.5756782073106,14.6439606637773,14.5441632274029,14.6071931872183,11423.1391247709,0.0,1.0
2000-08-22,27.56,27.63,27.31,27.56,33300,14.4758807709362,14.5126482474952,14.3445683546542,14.4758807709362,63398.4221424785,0.0,1.0
2000-08-23,27.5,27.69,27.25,27.38,36000,14.4443657910285,14.5441632274029,14.3130533747465,14.3813358312131,68538.8347486254,0.0,1.0
2000-08-24,26.31,26.31,26.13,26.19,20900,14.4671091015286,14.4671091015286,14.3681323003779,14.4011245674281,38008.906695941,1.2333,1.0
2000-08-25,26.75,26.75,26.56,26.56,11900,14.7090523932303,14.7090523932303,14.6045768809046,14.6045768809046,21641.434913,0.0,1.0
2000-08-28,26.75,26.75,26.56,26.69,6400,14.7090523932303,14.7090523932303,14.6045768809046,14.6760601261801,11639.091045647,0.0,1.0
2000-08-29,26.69,26.81,26.56,26.69,17400,14.6760601261801,14.7420446602806,14.6045768809046,14.6760601261801,31643.7787803528,0.0,1.0
2000-08-30,26.5,26.75,26.5,26.69,19400,14.5715846138543,14.7090523932303,14.5715846138543,14.6760601261801,35280.9947321176,0.0,1.0
2000-08-31,26.5,26.69,26.25,26.69,28900,14.5715846138543,14.6760601261801,14.4341168344784,14.6760601261801,52557.770503,0.0,1.0
2000-09-01,27.56,27.56,27.25,27.38,42200,15.1544479984085,15.1544479984085,14.9839879519823,15.0554711972578,76745.2565822351,0.0,1.0
2000-09-05,27.25,27.56,27.25,27.5,51900,14.9839879519823,15.1544479984085,14.9839879519823,15.1214557313583,94385.7539482938,0.0,1.0
2000-09-06,26.63,26.94,26.44,26.81,28500,14.6430678591299,14.8135279055561,14.5385923468041,14.7420446602806,51830.3273126467,0.0,1.0
2000-09-07,26.88,26.88,26.5,26.63,39400,14.7805356385058,14.7805356385058,14.5715846138543,14.6430678591299,71653.1542497647,0.0,1.0
2000-09-08,26.19,26.25,26.0,26.25,40700,14.4011245674281,14.4341168344784,14.2966490551024,14.4341168344784,74017.3446184116,0.0,1.0
2000-09-11,25.88,25.94,25.69,25.69,25400,14.2306645210019,14.2636567880521,14.1261890086762,14.1261890086762,46192.6425874116,0.0,1.0
2000-09-12,26.0,26.0,25.75,25.88,31900,14.2966490551024,14.2966490551024,14.1591812757264,14.2306645210019,58013.5944306468,0.0,1.0
2000-09-13,25.56,25.69,25.38,25.56,28900,14.0547057634006,14.1261890086762,13.9557289622499,14.0547057634006,52557.770503,0.0,1.0
2000-09-14,25.63,25.81,25.56,25.81,31000,14.0931967416259,14.1921735427766,14.0547057634006,14.1921735427766,56376.8472523528,0.0,1.0
2000-09-15,25.31,25.63,25.31,25.63,66000,13.9172379840247,14.0931967416259,13.9172379840247,14.0931967416259,120028.126408235,0.0,1.0
2000-09-18,24.94,25.25,24.81,25.25,35400,13.7137856705482,13.8842457169744,13.6423024252727,13.8842457169744,64378.7223462351,0.0,1.0
2000-09-19,25.0,25.13,24.88,24.88,17200,13.7467779375984,13.818261182874,13.680793403498,13.680793403498,31280.0571851765,0.0,1.0
2000-09-20,24.38,24.63,24.25,24.63,14500,13.405857844746,13.543325624122,13.3343745994705,13.543325624122,26369.815650294,0.0,1.0
2000-09-21,24.0,24.13,23.88,24.06,31600,13.1969068200945,13.26839006537,13.130922285994,13.2298990871447,57468.0120378822,0.0,1.0
2000-09-22,24.75,24.75,24.38,24.5,72600,13.6093101582225,13.6093101582225,13.405857844746,13.4718423788465,132030.939049058,0.0,1.0
2000-09-25,24.88,24.94,24.75,24.94,26000,13.680793403498,13.7137856705482,13.6093101582225,13.7137856705482,47283.8073729409,0.0,1.0
2000-09-26,24.94,25.0,24.75,24.94,15000,13.7137856705482,13.7467779375984,13.6093101582225,13.7137856705482,27279.1196382352,0.0,1.0
2000-09-27,25.0,25.25,24.81,25.25,42100,13.7467779375984,13.8842457169744,13.6423024252727,13.8842457169744,76563.395784647,0.0,1.0
2000-09-28,25.19,25.19,24.81,25.0,102500,13.8512534499242,13.8512534499242,13.6423024252727,13.7467779375984,186407.31752794,0.0,1.0
2000-09-29,24.75,24.88,24.63,24.75,41600,13.6093101582225,13.680793403498,13.543325624122,13.6093101582225,75654.0917967054,0.0,1.0
2000-10-02,24.88,25.06,24.75,24.81,1900,13.680793403498,13.7797702046487,13.6093101582225,13.6423024252727,3455.35515417645,0.0,1.0
2000-10-03,25.06,25.13,24.88,24.88,6900,13.7797702046487,13.818261182874,13.680793403498,13.680793403498,12548.3950335882,0.0,1.0
2000-10-04,24.75,24.75,24.56,24.75,13200,13.6093101582225,13.6093101582225,13.5048346458967,13.6093101582225,24005.6252816469,0.0,1.0
2000-10-05,24.44,24.69,24.44,24.69,189100,13.4388501117962,13.5763178911722,13.4388501117962,13.5763178911722,343898.768239353,0.0,1.0
2000-10-06,24.0,24.56,24.0,24.5,29400,13.1969068200945,13.5048346458967,13.1969068200945,13.4718423788465,53467.074490941,0.0,1.0
2000-10-09,23.63,24.0,23.63,24.0,14100,12.993454506618,13.1969068200945,12.993454506618,13.1969068200945,25642.3724599412,0.0,1.0
2000-10-10,23.63,23.94,23.56,23.75,72900,12.993454506618,13.1639145530443,12.9549635283928,13.0594390407185,132576.521441824,0.0,1.0
2000-10-11,23.31,23.38,23.13,23.19,23100,12.8174957490168,12.8559867272421,12.7185189478661,12.7515112149163,42009.8442428822,0.0,1.0
2000-10-12,22.75,23.25,22.69,23.25,91800,12.5095679232146,12.7845034819665,12.4765756561643,12.7845034819665,166948.212185999,0.0,1.0
2000-10-13,23.13,23.38,22.75,22.75,19500,12.7185189478661,12.8559867272421,12.5095679232146,12.5095679232146,35462.8555297057,0.0,1.0
2000-10-16,23.13,23.13,22.88,23.06,9200,12.7185189478661,12.7185189478661,12.5810511684901,12.6800279696408,16731.1933781176,0.0,1.0
2000-10-17,23.0,23.25,22.81,23.25,24100,12.6470357025906,12.7845034819665,12.5425601902648,12.7845034819665,43828.4522187644,0.0,1.0
2000-10-18,22.25,22.63,22.13,22.19,17600,12.2346323644626,12.4435833891141,12.1686478303621,12.2016400974124,32007.5003755293,0.0,1.0
2000-10-19,23.0,23.0,22.56,22.56,30400,12.6470357025906,12.6470357025906,12.4050924108888,12.4050924108888,55285.6824668232,0.0,1.0
2000-10-20,23.25,23.25,22.63,22.63,26800,12.7845034819665,12.7845034819665,12.4435833891141,12.4435833891141,48738.6937536471,0.0,1.0
2000-10-23,23.13,23.13,22.75,22.81,25000,12.7185189478661,12.7185189478661,12.5095679232146,12.5425601902648,45465.1993970586,0.0,1.0
2000-10-24,23.44,23.63,22.88,22.88,54300,12.8889789942923,12.993454506618,12.5810511684901,12.5810511684901,98750.4130904114,0.0,1.0
2000-10-25,23.06,23.25,22.88,22.88,23200,12.6800279696408,12.7845034819665,12.5810511684901,12.5810511684901,42191.7050404704,0.0,1.0
2000-10-26,23.0,23.13,22.81,22.94,22600,12.6470357025906,12.7185189478661,12.5425601902648,12.6140434355403,41100.5402549409,0.0,1.0
2000-10-27,23.38,23.56,23.25,23.25,35700,12.8559867272421,12.9549635283928,12.7845034819665,12.7845034819665,64924.3047389996,0.0,1.0
2000-10-30,23.5,23.69,23.44,23.44,4300,12.9219712613425,13.0264467736683,12.8889789942923,12.8889789942923,7820.01429629411,0.0,1.0
2000-10-31,24.31,24.31,23.75,23.75,36800,13.3673668665207,13.3673668665207,13.0594390407185,13.0594390407185,66924.7735124705,0.0,1.0
2000-11-01,24.38,24.5,24.0,24.13,35800,13.405857844746,13.4718423788465,13.1969068200945,13.26839006537,65106.165536588,0.0,1.0
2000-11-02,24.56,24.63,24.38,24.5,25900,13.5048346458967,13.543325624122,13.405857844746,13.4718423788465,47101.9465753528,0.0,1.0
2000-11-03,24.81,24.81,24.5,24.75,84600,13.6423024252727,13.6423024252727,13.4718423788465,13.6093101582225,153854.234759646,0.0,1.0
2000-11-06,24.19,24.56,24.13,24.56,42300,13.3013823324203,13.5048346458967,13.26839006537,13.5048346458967,76927.117379823,0.0,1.0
2000-11-07,24.5,24.5,24.13,24.13,4200,13.4718423788465,13.4718423788465,13.26839006537,13.26839006537,7638.15349870584,0.0,1.0
2000-11-08,24.19,24.44,24.0,24.25,10200,13.3013823324203,13.4388501117962,13.1969068200945,13.3343745994705,18549.8013539999,0.0,1.0
2000-11-09,24.13,24.13,24.0,24.06,29500,13.26839006537,13.26839006537,13.1969068200945,13.2298990871447,53648.9352885293,0.0,1.0
2000-11-10,23.56,23.88,23.56,23.88,14400,12.9549635283928,13.130922285994,12.9549635283928,13.130922285994,26187.9548527057,0.0,1.0
2000-11-13,23.13,23.38,23.06,23.06,124100,12.7185189478661,12.8559867272421,12.6800279696408,12.6800279696408,225689.249806999,0.0,1.0
2000-11-14,23.81,23.94,23.44,23.5,31200,13.0924313077688,13.1639145530443,12.8889789942923,12.9219712613425,56740.568847529,0.0,1.0
2000-11-15,24.06,24.19,23.88,23.88,29300,13.2298990871447,13.3013823324203,13.130922285994,13.130922285994,53285.2136933529,0.0,1.0
2000-11-16,23.75,23.94,23.75,23.88,16400,13.0594390407185,13.1639145530443,13.0594390407185,13.130922285994,29825.1708044705,0.0,1.0
2000-11-17,23.38,23.69,23.25,23.69,25200,12.8559867272421,13.0264467736683,12.7845034819665,13.0264467736683,45828.920992235,0.0,1.0
2000-11-20,22.88,23.19,22.75,23.19,16000,12.5810511684901,12.7515112149163,12.5095679232146,12.7515112149163,29097.7276141175,0.0,1.0
2000-11-21,22.88,23.06,22.81,22.81,19900,12.5810511684901,12.6800279696408,12.5425601902648,12.5425601902648,36190.2987200587,0.0,1.0
2000-11-22,22.25,22.69,22.25,22.69,38800,12.2346323644626,12.4765756561643,12.2346323644626,12.4765756561643,70561.9894642351,0.0,1.0
2000-11-24,23.0,23.0,22.88,22.94,7000,12.6470357025906,12.6470357025906,12.5810511684901,12.6140434355403,12730.2558311764,0.0,1.0
2000-11-27,23.44,23.44,23.25,23.38,21300,12.8889789942923,12.8889789942923,12.7845034819665,12.8559867272421,38736.349886294,0.0,1.0
2000-11-28,23.13,23.38,23.0,23.19,6900,12.7185189478661,12.8559867272421,12.6470357025906,12.7515112149163,12548.3950335882,0.0,1.0
2000-11-29,23.13,23.25,22.94,22.94,2300,12.7185189478661,12.7845034819665,12.6140434355403,12.6140434355403,4182.79834452939,0.0,1.0
2000-11-30,22.88,23.13,22.81,23.13,14100,12.5810511684901,12.7185189478661,12.5425601902648,12.7185189478661,25642.3724599411,0.0,1.0
2000-12-01,23.06,23.06,22.94,22.94,28000,12.6800279696408,12.6800279696408,12.6140434355403,12.6140434355403,50921.0233247057,0.0,1.0
2000-12-04,22.88,23.0,22.81,23.0,32600,12.5810511684901,12.6470357025906,12.5425601902648,12.6470357025906,59286.6200137645,0.0,1.0
2000-12-05,23.25,23.5,23.06,23.13,233900,12.7845034819665,12.9219712613425,12.6800279696408,12.7185189478661,425372.405558883,0.0,1.0
2000-12-06,23.63,23.69,23.44,23.5,19500,12.993454506618,13.0264467736683,12.8889789942923,12.9219712613425,35462.8555297059,0.0,1.0
2000-12-07,23.56,23.63,23.5,23.63,10800,12.9549635283928,12.993454506618,12.9219712613425,12.993454506618,19640.9661395293,0.0,1.0
2000-12-08,23.44,24.25,23.13,24.13,42600,12.8889789942923,13.3343745994705,12.7185189478661,13.26839006537,77472.699772588,0.0,1.0
2000-12-11,23.75,23.75,23.63,23.63,100600,13.0594390407185,13.0594390407185,12.993454506618,12.993454506618,182951.962373764,0.0,1.0
2000-12-12,23.44,23.56,23.38,23.44,28200,12.8889789942923,12.9549635283928,12.8559867272421,12.8889789942923,51284.7449198822,0.0,1.0
2000-12-13,23.38,23.5,23.19,23.38,36300,12.8559867272421,12.9219712613425,12.7515112149163,12.8559867272421,66015.469524529,0.0,1.0
2000-12-14,23.31,23.44,23.19,23.19,7300,12.8174957490168,12.8889789942923,12.7515112149163,12.7515112149163,13275.8382239411,0.0,1.0
2000-12-15,23.38,23.38,23.31,23.38,99000,12.8559867272421,12.8559867272421,12.8174957490168,12.8559867272421,180042.189612352,0.0,1.0
2000-12-18,23.31,23.56,23.31,23.56,40900,12.8174957490168,12.9549635283928,12.8174957490168,12.9549635283928,74381.0662135879,0.0,1.0
2000-12-19,23.69,23.69,23.5,23.56,40200,13.0264467736683,13.0264467736683,12.9219712613425,12.9549635283928,73108.0406304702,0.0,1.0
2000-12-20,23.31,23.44,23.19,23.25,34500,12.8174957490168,12.8889789942923,12.7515112149163,12.7845034819665,62741.9751679409,0.0,1.0
2000-12-21,23.38,23.5,23.06,23.31,42100,12.8559867272421,12.9219712613425,12.6800279696408,12.8174957490168,76563.3957846466,0.0,1.0
2000-12-22,23.75,23.94,23.69,23.94,12500,13.0594390407185,13.1639145530443,13.0264467736683,13.1639145530443,22732.5996985294,0.0,1.0
2000-12-26,23.88,24.0,23.88,24.0,13400,13.130922285994,13.1969068200945,13.130922285994,13.1969068200945,24369.3468768235,0.0,1.0
2000-12-27,24.19,24.25,24.13,24.13,11100,13.3013823324203,13.3343745994705,13.26839006537,13.26839006537,20186.548532294,0.0,1.0
2000-12-28,24.5,24.5,24.25,24.5,16600,13.4718423788465,13.4718423788465,13.3343745994705,13.4718423788465,30188.8923996469,0.0,1.0
2000-12-29,24.69,24.88,24.44,24.44,55500,13.5763178911722,13.680793403498,13.4388501117962,13.4388501117962,100932.74266147,0.0,1.0
2001-01-02,24.69,24.81,24.44,24.81,56000,13.5763178911722,13.6423024252727,13.4388501117962,13.6423024252727,101842.046649412,0.0,1.0
2001-01-03,24.31,24.44,23.69,24.0,94100,13.3673668665207,13.4388501117962,13.0264467736683,13.1969068200945,171131.010530529,0.0,1.0
2001-01-04,24.44,24.44,24.19,24.38,37900,13.4388501117962,13.4388501117962,13.3013823324203,13.405857844746,68925.2422859411,0.0,1.0
2001-01-05,24.44,24.69,24.38,24.69,51500,13.4388501117962,13.5763178911722,13.405857844746,13.5763178911722,93658.3107579411,0.0,1.0
2001-01-08,24.06,24.38,24.06,24.13,53500,13.2298990871447,13.405857844746,13.2298990871447,13.26839006537,97295.5267097058,0.0,1.0
2001-01-09,23.88,23.94,23.63,23.94,49800,13.130922285994,13.1639145530443,12.993454506618,13.1639145530443,90566.6771989411,0.0,1.0
2001-01-10,23.75,23.75,23.5,23.56,8400,13.0594390407185,13.0594390407185,12.9219712613425,12.9549635283928,15276.3069974117,0.0,1.0
2001-01-11,24.13,24.19,23.94,23.94,16000,13.26839006537,13.3013823324203,13.1639145530443,13.1639145530443,29097.7276141176,0.0,1.0
2001-01-12,24.63,24.63,24.31,24.31,32900,13.543325624122,13.543325624122,13.3673668665207,13.3673668665207,59832.2024065291,0.0,1.0
2001-01-16,24.19,24.31,24.0,24.31,31800,13.3013823324203,13.3673668665207,13.1969068200945,13.3673668665207,57831.7336330584,0.0,1.0
2001-01-17,24.5,24.5,24.31,24.44,123000,13.4718423788465,13.4718423788465,13.3673668665207,13.4388501117962,223688.781033528,0.0,1.0
2001-01-18,24.63,24.63,24.31,24.5,11500,13.543325624122,13.543325624122,13.3673668665207,13.4718423788465,20913.991722647,0.0,1.0
2001-01-19,24.31,24.75,24.31,24.56,48300,13.3673668665207,13.6093101582225,13.3673668665207,13.5048346458967,87838.7652351175,0.0,1.0
2001-01-22,24.5,24.5,24.13,24.13,18800,13.4718423788465,13.4718423788465,13.26839006537,13.26839006537,34189.829946588,0.0,1.0
2001-01-23,24.31,24.88,24.13,24.25,50700,13.3673668665207,13.680793403498,13.26839006537,13.3343745994705,92203.4243772351,0.0,1.0
2001-01-24,24.06,24.19,24.0,24.19,76800,13.2298990871447,13.3013823324203,13.1969068200945,13.3013823324203,139669.092547765,0.0,1.0
2001-01-25,24.31,24.31,24.0,24.13,13900,13.3673668665207,13.3673668665207,13.1969068200945,13.26839006537,25278.6508647647,0.0,1.0
2001-01-26,24.19,24.25,24.06,24.13,24500,13.3013823324203,13.3343745994705,13.2298990871447,13.26839006537,44555.8954091173,0.0,1.0
2001-01-29,24.1,24.17,23.99,24.14,14900,13.2518939318449,13.2903849100702,13.1914081089195,13.2738887765451,27097.258840647,0.0,1.0
2001-01-30,24.33,24.35,23.91,23.91,41800,13.3783642888708,13.3893617112209,13.1474184195191,13.1474184195191,76017.8133918821,0.0,1.0
2001-01-31,24.99,25.24,24.51,24.54,105200,13.7412792264234,13.8787470057994,13.4773410900215,13.4938372235466,191317.559062823,0.0,1.0
2001-02-01,24.58,24.75,24.56,24.7,15300,13.5158320682468,13.6093101582225,13.5048346458967,13.5818166023473,27824.7020309999,0.0,1.0
2001-02-02,24.15,24.45,24.15,24.45,32500,13.2793874877201,13.4443488229713,13.2793874877201,13.4443488229713,59104.7592161762,0.0,1.0
2001-02-05,24.35,24.35,24.15,24.29,5300,13.3893617112209,13.3893617112209,13.2793874877201,13.3563694441706,9638.62227217642,0.0,1.0
2001-02-06,24.2,24.25,24.1,24.21,5500,13.3068810435953,13.3343745994705,13.2518939318449,13.3123797547703,10002.3438673529,0.0,1.0
2001-02-07,23.81,24.03,23.81,24.03,17300,13.0924313077688,13.2134029536196,13.0924313077688,13.2134029536196,31461.9179827645,0.0,1.0
2001-02-08,23.55,23.7,23.55,23.7,9000,12.9494648172177,13.0319454848433,12.9494648172177,13.0319454848433,16367.4717829412,0.0,1.0
2001-02-09,23.7,23.7,23.45,23.51,32800,13.0319454848433,13.0319454848433,12.8944777054673,12.9274699725176,59650.3416089411,0.0,1.0
2001-02-12,23.85,23.94,23.55,23.55,21000,13.1144261524689,13.1639145530443,12.9494648172177,12.9494648172177,38190.7674935293,0.0,1.0
2001-02-13,23.57,23.7,23.46,23.68,33000,12.9604622395678,13.0319454848433,12.8999764166424,13.0209480624932,60014.0632041175,0.0,1.0
2001-02-14,23.25,23.3,23.02,23.3,34600,12.7845034819665,12.8119970378417,12.6580331249406,12.8119970378417,62923.8359655294,0.0,1.0
2001-02-15,23.1,23.17,22.92,23.01,9300,12.702022814341,12.7405137925662,12.6030460131902,12.6525344137656,16913.0541757058,0.0,1.0
2001-02-16,22.84,22.84,22.7,22.75,32200,12.5590563237899,12.5590563237899,12.4820743673394,12.5095679232146,58559.1768234117,0.0,1.0
2001-02-20,22.5,22.9,22.4,22.9,22900,12.3721001438386,12.5920485908402,12.3171130320882,12.5920485908402,41646.1226477057,0.0,1.0
2001-02-21,22.14,22.24,22.1,22.15,54500,12.1741465415372,12.2291336532876,12.152151696837,12.1796452527122,99114.1346855877,0.0,1.0
2001-02-22,22.0,22.04,21.84,21.84,5600,12.0971645850866,12.1191594297868,12.009185206286,12.009185206286,10184.2046649412,0.0,1.0
2001-02-23,21.8,21.9,21.5,21.51,73400,11.9871903615858,12.0421774733362,11.8222290263347,11.8277277375097,133485.825429765,0.0,1.0
2001-02-26,22.0,22.01,21.8,21.85,61200,12.0971645850866,12.1026632962617,11.9871903615858,12.014683917461,111298.808124,0.0,1.0
2001-02-27,22.0,22.25,22.0,22.25,64300,12.0971645850866,12.2346323644626,12.0971645850866,12.2346323644626,116936.492849235,0.0,1.0
2001-02-28,22.15,22.3,21.86,22.3,47500,12.1796452527122,12.2621259203378,12.0201826286361,12.2621259203378,86383.8788544116,0.0,1.0
2001-03-01,22.1,22.1,21.75,22.0,70500,12.152151696837,12.152151696837,11.9596968057106,12.0971645850866,128211.862299706,0.0,1.0
2001-03-02,22.14,22.15,22.0,22.14,15700,12.1741465415372,12.1796452527122,12.0971645850866,12.1741465415372,28552.1452213528,0.0,1.0
2001-03-05,22.19,22.19,22.01,22.01,30700,12.2016400974124,12.2016400974124,12.1026632962617,12.1026632962617,55831.2648595879,0.0,1.0
2001-03-06,22.61,22.62,22.5,22.5,15100,12.432585966764,12.4380846779391,12.3721001438386,12.3721001438386,27460.9804358235,0.0,1.0
2001-03-07,22.67,22.68,22.35,22.52,44900,12.4655782338143,12.4710769449893,12.289619476213,12.3830975661887,81655.4981171171,0.0,1.0
2001-03-08,22.42,22.6,22.4,22.6,5200,12.3281104544383,12.427087255589,12.3171130320882,12.427087255589,9456.76147458819,0.0,1.0
2001-03-09,22.15,22.35,22.05,22.35,27700,12.1796452527122,12.289619476213,12.1246581409618,12.289619476213,50375.4409319411,0.0,1.0
2001-03-12,21.58,21.7,21.45,21.6,21700,11.866218715735,11.9322032498354,11.7947354704595,11.8772161380851,39463.7930766468,0.0,1.0
2001-03-13,21.2,21.26,20.96,21.26,23600,11.6572676910835,11.6902599581337,11.5252986228825,11.6902599581337,42919.1482308233,0.0,1.0
2001-03-14,20.6,21.0,20.35,20.5,49300,11.3273450205811,11.5472934675827,11.1898772412051,11.2723579088307,89657.3732109998,0.0,1.0
2001-03-15,20.7,20.8,20.6,20.76,112900,11.3823321323315,11.4373192440819,11.3273450205811,11.4153243993817,205320.840477117,0.0,1.0
2001-03-16,20.2,20.47,20.2,20.47,11900,11.1073965735795,11.2558617753056,11.1073965735795,11.2558617753056,21641.434913,0.0,1.0
2001-03-19,20.39,20.39,20.1,20.12,51000,11.2118720859053,11.2118720859053,11.0524094618291,11.0634068841792,92749.0067699996,0.0,1.0
2001-03-20,20.5,20.84,20.5,20.5,48600,11.2723579088307,11.4593140887821,11.2723579088307,11.2723579088307,88384.3476278822,0.0,1.0
2001-03-21,19.95,20.15,19.95,20.13,41400,10.9699287942036,11.0799030177043,10.9699287942036,11.0689055953543,75290.3702015288,0.0,1.0
2001-03-22,19.45,19.5,18.9,19.5,42200,10.6949932354516,10.7224867913268,10.3925641208244,10.7224867913268,76745.2565822349,0.0,1.0
2001-03-23,19.69,19.85,19.62,19.85,14600,10.8269623036525,10.9149416824532,10.7884713254273,10.9149416824532,26551.6764478823,0.0,1.0
2001-03-26,20.37,20.55,20.35,20.5,11500,11.2008746635552,11.2998514647059,11.1898772412051,11.2723579088307,20913.991722647,0.0,1.0
2001-03-27,20.9,20.95,20.75,20.8,245200,11.4923063558323,11.5197999117075,11.4098256882067,11.4373192440819,445922.675686351,0.0,1.0
2001-03-28,20.4,20.4,20.25,20.32,17500,11.2173707970803,11.2173707970803,11.1348901294547,11.17338110768,31825.6395779411,0.0,1.0
2001-03-29,20.12,20.4,20.1,20.19,11900,11.0634068841792,11.2173707970803,11.0524094618291,11.1018978624045,21641.434913,0.0,1.0
2001-03-30,20.3,20.41,20.27,20.41,43400,11.1623836853299,11.2228695082554,11.1458875518048,11.2228695082554,78927.5861532941,0.0,1.0
2001-04-02,20.24,20.4,20.15,20.3,17400,11.1293914182797,11.2173707970803,11.0799030177043,11.1623836853299,31643.7787803528,0.0,1.0
2001-04-03,19.65,20.13,19.6,20.05,50900,10.8049674589524,11.0689055953543,10.7774739030772,11.0249159059539,92567.1459724112,0.0,1.0
2001-04-04,20.44,20.45,20.05,20.2,12200,11.2393656417805,11.2448643529555,11.0249159059539,11.1073965735795,22187.0173057646,0.0,1.0
2001-04-05,20.94,21.0,20.61,20.72,15200,11.5143012005325,11.5472934675827,11.3328437317562,11.3933295546816,27642.8412334116,0.0,1.0
2001-04-06,20.73,20.8,20.55,20.6,33500,11.3988282658566,11.4373192440819,11.2998514647059,11.3273450205811,60923.3671920588,0.0,1.0
2001-04-09,20.9,21.0,20.8,20.86,44800,11.4923063558323,11.5472934675827,11.4373192440819,11.4703115111321,81473.6373195291,0.0,1.0
2001-04-10,21.25,21.25,21.06,21.1,23100,11.6847612469587,11.6847612469587,11.5802857346329,11.6022805793331,42009.8442428821,0.0,1.0
2001-04-11,21.21,21.25,21.15,21.25,3300,11.6627664022585,11.6847612469587,11.6297741352083,11.6847612469587,6001.40632041175,0.0,1.0
2001-04-12,21.45,21.45,21.15,21.15,17900,11.7947354704595,11.7947354704595,11.6297741352083,11.6297741352083,32553.0827682939,0.0,1.0
2001-04-16,21.21,21.3,21.2,21.3,2900,11.6627664022585,11.7122548028339,11.6572676910835,11.7122548028339,5273.96313005881,0.0,1.0
2001-04-17,21.1,21.1,20.65,20.65,1800,11.6022805793331,11.6022805793331,11.3548385764563,11.3548385764563,3273.49435658822,0.0,1.0
2001-04-18,21.65,21.85,21.15,21.3,137800,11.9047096939602,12.014683917461,11.6297741352083,11.7122548028339,250604.179076588,0.0,1.0
2001-04-19,21.7,21.78,21.55,21.55,53400,11.9322032498354,11.9761929392358,11.8497225822099,11.8497225822099,97113.6659121177,0.0,1.0
2001-04-20,22.0,22.0,21.7,21.7,53300,12.0971645850866,12.0971645850866,11.9322032498354,11.9322032498354,96931.8051145293,0.0,1.0
2001-04-23,21.55,21.6,21.5,21.5,7000,11.8497225822099,11.8772161380851,11.8222290263347,11.8222290263347,12730.2558311764,0.0,1.0
2001-04-24,21.5,21.85,21.46,21.55,90700,11.8222290263347,12.014683917461,11.8002341816345,11.8497225822099,164947.743412528,0.0,1.0
2001-04-25,21.75,21.75,21.55,21.62,25000,11.9596968057106,11.9596968057106,11.8497225822099,11.8882135604351,45465.1993970588,0.0,1.0
2001-04-26,22.0,22.05,21.91,22.04,6000,12.0971645850866,12.1246581409618,12.0476761845113,12.1191594297868,10911.6478552941,0.0,1.0
2001-04-27,22.1,22.28,22.1,22.28,6800,12.152151696837,12.2511284979877,12.152151696837,12.2511284979877,12366.534236,0.0,1.0
2001-04-30,22.2,22.35,22.2,22.29,6400,12.2071388085874,12.289619476213,12.2071388085874,12.2566272091628,11639.091045647,0.0,1.0
2001-05-01,22.45,22.45,22.25,22.31,31300,12.3446065879634,12.3446065879634,12.2346323644626,12.2676246315128,56922.4296451174,0.0,1.0
2001-05-02,22.3,22.39,22.2,22.39,61700,12.2621259203378,12.3116143209132,12.2071388085874,12.3116143209132,112208.112111941,0.0,1.0
2001-05-03,21.65,21.93,21.65,21.93,48000,11.9047096939602,12.0586736068614,11.9047096939602,12.0586736068614,87293.182842353,0.0,1.0
2001-05-04,21.7,21.8,21.7,21.7,31800,11.9322032498354,11.9871903615858,11.9322032498354,11.9322032498354,57831.7336330588,0.0,1.0
2001-05-07,21.83,21.95,21.83,21.87,2000,12.003686495111,12.0696710292114,12.003686495111,12.0256813398111,3637.21595176468,0.0,1.0
2001-05-08,21.8,21.9,21.75,21.89,14800,11.9871903615858,12.0421774733362,11.9596968057106,12.0366787621612,26915.3980430588,0.0,1.0
2001-05-09,21.6,21.75,21.56,21.69,10600,11.8772161380851,11.9596968057106,11.8552212933849,11.9267045386604,19277.2445443528,0.0,1.0
2001-05-10,22.0,22.14,22.0,22.09,4700,12.0971645850866,12.1741465415372,12.0971645850866,12.146652985662,8547.45748664705,0.0,1.0
2001-05-11,21.84,21.85,21.75,21.75,1800,12.009185206286,12.014683917461,11.9596968057106,11.9596968057106,3273.49435658822,0.0,1.0
2001-05-14,21.55,21.57,21.42,21.55,13700,11.8497225822099,11.8607200045599,11.7782393369343,11.8497225822099,24914.9292695881,0.0,1.0
2001-05-15,21.7,21.9,21.62,21.62,63600,11.9322032498354,12.0421774733362,11.8882135604351,11.8882135604351,115663.467266118,0.0,1.0
2001-05-16,21.91,22.1,20.75,20.75,22000,12.0476761845113,12.152151696837,11.4098256882067,11.4098256882067,40009.3754694115,0.0,1.0
2001-05-17,22.02,22.1,22.02,22.08,5600,12.1081620074367,12.152151696837,12.1081620074367,12.1411542744869,10184.2046649411,0.0,1.0
2001-05-18,22.05,22.08,22.05,22.06,2000,12.1246581409618,12.1411542744869,12.1246581409618,12.1301568521369,3637.2159517647,0.0,1.0
2001-05-21,22.1,22.1,21.9,21.9,35200,12.152151696837,12.152151696837,12.0421774733362,12.0421774733362,64015.0007510587,0.0,1.0
2001-05-22,22.1,22.22,21.9,22.2,16500,12.152151696837,12.2181362309375,12.0421774733362,12.2071388085874,30007.0316020588,0.0,1.0
2001-05-23,21.55,21.9,21.55,21.9,114600,11.8497225822099,12.0421774733362,11.8497225822099,12.0421774733362,208412.474036116,0.0,1.0
2001-05-24,21.7,21.87,21.67,21.87,29100,11.9322032498354,12.0256813398111,11.9157071163103,12.0256813398111,52921.4920981765,0.0,1.0
2001-05-25,21.41,21.64,21.4,21.64,21900,11.7727406257593,11.8992109827852,11.7672419145843,11.8992109827852,39827.5146718234,0.0,1.0
2001-05-29,21.26,21.48,21.26,21.4,25700,11.6902599581337,11.8112316039846,11.6902599581337,11.7672419145843,46738.2249801764,0.0,1.0
2001-05-30,21.15,21.2,20.95,21.05,25200,11.6297741352083,11.6572676910835,11.5197999117075,11.5747870234579,45828.9209922351,0.0,1.0
2001-05-31,20.76,20.9,20.71,20.89,13300,11.4153243993817,11.4923063558323,11.3878308435065,11.4868076446573,24187.4860792353,0.0,1.0
2001-06-01,20.72,20.78,20.65,20.78,39900,11.3933295546816,11.4263218217318,11.3548385764563,11.4263218217318,72562.4582377055,0.0,1.0
2001-06-04,20.81,20.92,20.75,20.81,30700,11.4428179552569,11.5033037781824,11.4098256882067,11.4428179552569,55831.2648595882,0.0,1.0
2001-06-05,21.15,21.3,20.99,20.99,29000,11.6297741352083,11.7122548028339,11.5417947564076,11.5417947564076,52739.631300588,0.0,1.0
2001-06-06,20.96,21.15,20.9,21.15,34700,11.5252986228825,11.6297741352083,11.4923063558323,11.6297741352083,63105.6967631176,0.0,1.0
2001-06-07,20.75,20.85,20.75,20.76,15700,11.4098256882067,11.4648127999571,11.4098256882067,11.4153243993817,28552.1452213529,0.0,1.0
2001-06-08,20.82,21.0,20.82,21.0,14100,11.448316666432,11.5472934675827,11.448316666432,11.5472934675827,25642.372459941,0.0,1.0
2001-06-11,20.6,20.7,20.57,20.65,40400,11.3273450205811,11.3823321323315,11.310848887056,11.3548385764563,73471.7622256469,0.0,1.0
2001-06-12,20.64,20.64,20.36,20.41,132900,11.3493398652813,11.3493398652813,11.1953759523802,11.2228695082554,241692.999994763,0.0,1.0
2001-06-13,20.46,20.69,20.46,20.69,34900,11.2503630641306,11.3768334211565,11.2503630641306,11.3768334211565,63469.4183582937,0.0,1.0
2001-06-14,20.5,20.68,20.3,20.3,109000,11.2723579088307,11.3713347099814,11.1623836853299,11.1623836853299,198228.269371176,0.0,1.0
2001-06-15,20.53,20.55,20.35,20.5,22300,11.2888540423558,11.2998514647059,11.1898772412051,11.2723579088307,40554.9578621765,0.0,1.0
2001-06-18,20.15,20.4,20.1,20.4,20500,11.0799030177043,11.2173707970803,11.0524094618291,11.2173707970803,37281.4635055883,0.0,1.0
2001-06-19,20.06,20.4,20.05,20.4,24200,11.030414617129,11.2173707970803,11.0249159059539,11.2173707970803,44010.3130163527,0.0,1.0
2001-06-20,20.1,20.1,19.87,19.87,16300,11.0524094618291,11.0524094618291,10.9259391048032,10.9259391048032,29643.3100068824,0.0,1.0
2001-06-21,19.99,19.99,19.85,19.85,14000,10.9919236389037,10.9919236389037,10.9149416824532,10.9149416824532,25460.5116623529,0.0,1.0
2001-06-22,20.15,20.15,20.01,20.01,1700,11.0799030177043,11.0799030177043,11.0029210612538,11.0029210612538,3091.633559,0.0,1.0
2001-06-25,20.25,20.43,20.25,20.31,9200,11.1348901294547,11.2338669306054,11.1348901294547,11.167882396505,16731.1933781176,0.0,1.0
2001-06-26,20.05,20.05,20.0,20.0,7400,11.0249159059539,11.0249159059539,10.9974223500788,10.9974223500788,13457.6990215294,0.0,1.0
2001-06-27,19.65,19.8,19.65,19.71,14800,10.8049674589524,10.887448126578,10.8049674589524,10.8379597260026,26915.3980430587,0.0,1.0
2001-06-28,19.6,19.7,19.56,19.7,7900,10.7774739030772,10.8324610148276,10.755479058377,10.8324610148276,14367.0030094705,0.0,1.0
2001-06-29,20.0,20.04,19.75,19.93,112000,10.9974223500788,11.0194171947789,10.8599545707028,10.9589313718535,203684.093298822,0.0,1.0
2001-07-02,20.25,20.25,20.09,20.09,24400,11.1348901294547,11.1348901294547,11.0469107506541,11.0469107506541,44374.0346115294,0.0,1.0
2001-07-03,19.85,20.07,19.85,20.07,3800,10.9149416824532,11.035913328304,10.9149416824532,11.035913328304,6910.71030835289,0.0,1.0
2001-07-05,19.44,19.49,19.3,19.49,4500,10.6894945242765,10.7169880801517,10.612512567826,10.7169880801517,8183.7358914706,0.0,1.0
2001-07-06,19.08,19.2,19.0,19.1,7700,10.4915409219751,10.5575254560756,10.4475512325748,10.5025383443252,14003.2814142941,0.0,1.0
2001-07-09,19.25,19.39,19.1,19.1,5000,10.5850190119508,10.6620009684013,10.5025383443252,10.5025383443252,9093.03987941173,0.0,1.0
2001-07-10,19.28,19.41,19.17,19.41,14000,10.6015151454759,10.6729983907514,10.5410293225505,10.6729983907514,25460.5116623529,0.0,1.0
2001-07-11,19.11,19.22,19.1,19.16,71800,10.5080370555002,10.5685228784257,10.5025383443252,10.5355306113754,130576.052668353,0.0,1.0
2001-07-12,19.23,19.23,19.08,19.15,70000,10.5740215896007,10.5740215896007,10.4915409219751,10.5300319002004,127302.558311765,0.0,1.0
2001-07-13,19.35,19.35,19.15,19.15,11000,10.6400061237012,10.6400061237012,10.5300319002004,10.5300319002004,20004.6877347058,0.0,1.0
2001-07-16,19.26,19.41,19.26,19.41,2200,10.5905177231258,10.6729983907514,10.5905177231258,10.6729983907514,4000.93754694118,0.0,1.0
2001-07-17,19.36,19.49,19.11,19.11,10500,10.6455048348762,10.7169880801517,10.5080370555002,10.5080370555002,19095.3837467647,0.0,1.0
2001-07-18,19.16,19.29,19.16,19.18,10700,10.5355306113754,10.607013856651,10.5355306113754,10.5465280337255,19459.1053419412,0.0,1.0
2001-07-19,19.26,19.39,19.25,19.25,22900,10.5905177231258,10.6620009684013,10.5850190119508,10.5850190119508,41646.1226477059,0.0,1.0
2001-07-20,19.21,19.4,19.21,19.4,3600,10.5630241672506,10.6674996795764,10.5630241672506,10.6674996795764,6546.98871317647,0.0,1.0
2001-07-23,19.38,19.45,19.23,19.3,7800,10.6565022572263,10.6949932354516,10.5740215896007,10.612512567826,14185.1422118823,0.0,1.0
2001-07-24,19.19,19.28,19.19,19.23,3300,10.5520267449006,10.6015151454759,10.5520267449006,10.5740215896007,6001.40632041172,0.0,1.0
2001-07-25,18.97,19.08,18.94,19.01,6100,10.4310550990497,10.4915409219751,10.4145589655246,10.4530499437499,11093.5086528823,0.0,1.0
2001-07-26,19.26,19.37,19.07,19.07,30600,10.5905177231258,10.6510035460513,10.4860422108001,10.4860422108001,55649.404062,0.0,1.0
2001-07-27,19.59,19.6,19.55,19.55,13300,10.7719751919021,10.7774739030772,10.749980347202,10.749980347202,24187.4860792353,0.0,1.0
2001-07-30,19.91,19.99,19.8,19.99,13100,10.9479339495034,10.9919236389037,10.887448126578,10.9919236389037,23823.7644840587,0.0,1.0
2001-07-31,20.06,20.2,19.94,19.99,52600,11.030414617129,11.1073965735795,10.9644300830285,10.9919236389037,95658.7795314113,0.0,1.0
2001-08-01,20.44,20.44,20.25,20.38,19000,11.2393656417805,11.2393656417805,11.1348901294547,11.2063733747302,34553.5515417645,0.0,1.0
2001-08-02,20.23,20.54,20.21,20.54,6100,11.1238927071047,11.2943527535309,11.1128952847546,11.2943527535309,11093.5086528823,0.0,1.0
2001-08-03,20.07,20.2,20.06,20.2,8200,11.035913328304,11.1073965735795,11.030414617129,11.1073965735795,14912.5854022353,0.0,1.0
2001-08-06,20.11,20.24,20.0,20.0,2800,11.0579081730042,11.1293914182797,10.9974223500788,10.9974223500788,5092.10233247056,0.0,1.0
2001-08-07,20.08,20.1,19.81,19.86,3800,11.0414120394791,11.0524094618291,10.892946837753,10.9204403936282,6910.7103083529,0.0,1.0
2001-08-08,19.8,19.94,19.72,19.72,10200,10.887448126578,10.9644300830285,10.8434584371776,10.8434584371776,18549.8013539999,0.0,1.0
2001-08-09,19.72,19.74,19.62,19.72,2600,10.8434584371776,10.8544558595277,10.7884713254273,10.8434584371776,4728.38073729412,0.0,1.0
2001-08-10,19.72,19.79,19.62,19.79,24300,10.8434584371776,10.8819494154029,10.7884713254273,10.8819494154029,44192.1738139412,0.0,1.0
2001-08-13,20.01,20.09,20.01,20.05,8400,11.0029210612538,11.0469107506541,11.0029210612538,11.0249159059539,15276.3069974117,0.0,1.0
2001-08-14,20.3,20.44,20.21,20.3,34800,11.1623836853299,11.2393656417805,11.1128952847546,11.1623836853299,63287.5575607059,0.0,1.0
2001-08-15,20.4,20.52,20.38,20.42,1900,11.2173707970803,11.2833553311808,11.2063733747302,11.2283682194304,3455.35515417647,0.0,1.0
2001-08-16,20.39,20.39,20.34,20.35,11100,11.2118720859053,11.2118720859053,11.1843785300301,11.1898772412051,20186.548532294,0.0,1.0
2001-08-17,19.95,20.1,19.9,19.9,32400,10.9699287942036,11.0524094618291,10.9424352383284,10.9424352383284,58922.8984185878,0.0,1.0
2001-08-20,20.1,20.1,19.9,20.04,21600,11.0524094618291,11.0524094618291,10.9424352383284,11.0194171947789,39281.9322790589,0.0,1.0
2001-08-21,20.05,20.25,20.0,20.0,2800,11.0249159059539,11.1348901294547,10.9974223500788,10.9974223500788,5092.10233247059,0.0,1.0
2001-08-22,20.25,20.4,20.25,20.4,10800,11.1348901294547,11.2173707970803,11.1348901294547,11.2173707970803,19640.9661395294,0.0,1.0
2001-08-23,20.15,20.2,20.15,20.2,14700,11.0799030177043,11.1073965735795,11.0799030177043,11.1073965735795,26733.5372454706,0.0,1.0
2001-08-24,20.37,20.39,20.32,20.39,2700,11.2300178327829,11.2410438689467,11.2024527423735,11.2410438689467,4897.49890151072,0.053,1.0
2001-08-27,20.35,20.55,20.3,20.4,17900,11.2189917966192,11.3292521582567,11.1914267062098,11.2465568870285,32468.6038285339,0.0,1.0
2001-08-28,19.98,20.28,19.92,20.26,55600,11.0150101275897,11.180400670046,10.9819320190985,11.1693746338823,100852.19960148,0.0,1.0
2001-08-29,20.13,20.13,20.01,20.13,14500,11.0977053988179,11.0977053988179,11.0315491818354,11.0977053988179,26301.3829895945,0.0,1.0
2001-08-30,19.62,19.82,19.62,19.82,18600,10.8165414766422,10.9268018382797,10.8165414766422,10.9268018382797,33738.3257659625,0.0,1.0
2001-08-31,19.6,19.65,19.46,19.65,13000,10.8055154404784,10.8330805308878,10.7283331873321,10.8330805308878,23580.5502665331,0.0,1.0
2001-09-04,19.1,19.1,18.8,19.0,30900,10.5298645363846,10.5298645363846,10.3644739939283,10.4747343555658,56049.1540950668,0.0,1.0
2001-09-05,18.63,18.88,18.56,18.88,13800,10.2707526865364,10.4085781385833,10.2321615599632,10.4085781385833,25031.6610521658,0.0,1.0
2001-09-06,18.35,18.45,18.3,18.42,27000,10.1163881802438,10.1715183610626,10.0888230898344,10.154979306817,48974.9890151072,0.0,1.0
2001-09-07,18.25,18.45,18.2,18.45,8600,10.061257999425,10.1715183610626,10.0336929090157,10.1715183610626,15599.4409455527,0.0,1.0
2001-09-10,18.15,18.15,17.94,17.94,23100,10.0061278186063,10.0061278186063,9.89035443888687,9.89035443888687,41900.8239351471,0.0,1.0
2001-09-17,16.6,16.95,16.35,16.9,18700,9.15161001591539,9.34456564878107,9.01378456386847,9.31700055837169,33919.7146141667,0.0,1.0
2001-09-18,16.9,17.0,16.55,16.55,3300,9.31700055837169,9.37213073919046,9.124044925506,9.124044925506,5985.83199073531,0.0,1.0
2001-09-19,16.55,16.95,16.35,16.95,24700,9.124044925506,9.34456564878107,9.01378456386847,9.34456564878107,44803.0455064128,0.0,1.0
2001-09-20,15.8,16.2,15.65,16.2,29800,8.71056856936525,8.93108929264032,8.6278732981371,8.93108929264032,54053.8767648219,0.0,1.0
2001-09-21,15.3,15.3,14.5,15.3,39800,8.43491766527141,8.43491766527141,7.99387621872127,8.43491766527141,72192.7615852319,0.0,1.0
2001-09-24,16.13,16.35,15.75,16.35,9900,8.89249816606718,9.01378456386847,8.68300347895586,9.01378456386847,17957.4959722059,0.0,1.0
2001-09-25,16.4,16.65,16.35,16.35,21400,9.04134965427785,9.17917510632477,9.01378456386847,9.01378456386847,38817.2135156775,0.0,1.0
2001-09-26,16.85,16.85,16.52,16.85,61800,9.28943546796231,9.28943546796231,9.10750587126037,9.28943546796231,112098.308190134,0.0,1.0
2001-09-27,16.86,16.86,16.6,16.65,13500,9.29494848604418,9.29494848604418,9.15161001591539,9.17917510632477,24487.4945075535,0.0,1.0
2001-09-28,16.88,17.15,16.88,17.09,5500,9.30597452220793,9.45482601041861,9.30597452220793,9.42174790192735,9976.38665122552,0.0,1.0
2001-10-01,16.9,16.98,16.65,16.98,18200,9.31700055837169,9.3611047030267,9.17917510632477,9.3611047030267,33012.7703731462,0.0,1.0
2001-10-02,17.03,17.04,16.7,16.7,18200,9.38866979343609,9.39418281151796,9.20674019673415,9.20674019673415,33012.7703731462,0.0,1.0
2001-10-03,16.81,17.0,16.81,17.0,7300,9.2673833956348,9.37213073919046,9.2673833956348,9.37213073919046,13241.3859188993,0.0,1.0
2001-10-04,17.4,17.49,17.12,17.49,30700,9.59265146246553,9.64226862520242,9.43828695617298,9.64226862520242,55686.3763986588,0.0,1.0
2001-10-05,17.45,17.45,17.35,17.45,6000,9.62021655287491,9.62021655287491,9.56508637205614,9.62021655287491,10883.330892246,0.0,1.0
2001-10-08,17.44,17.44,17.3,17.44,11200,9.61470353479303,9.61470353479303,9.53752128164676,9.61470353479303,20315.5509988592,0.0,1.0
2001-10-09,17.36,17.51,17.36,17.51,13000,9.57059939013802,9.65329466136617,9.57059939013802,9.65329466136617,23580.550266533,0.0,1.0
2001-10-10,18.0,18.0,17.4,17.4,31400,9.92343254737813,9.92343254737813,9.59265146246553,9.59265146246553,56956.0983360875,0.0,1.0
2001-10-11,17.75,18.15,17.71,18.05,47700,9.78560709533121,10.0061278186063,9.7635550230037,9.95099763778751,86522.4805933559,0.0,1.0
2001-10-12,17.94,17.94,17.65,17.75,129600,9.89035443888687,9.89035443888687,9.73047691451244,9.78560709533121,235079.947272514,0.0,1.0
2001-10-15,17.64,17.64,17.46,17.55,14900,9.72496389643057,9.72496389643057,9.62572957095679,9.67534673369368,27026.9383824109,0.0,1.0
2001-10-16,17.89,17.94,17.7,17.7,27200,9.86278934847749,9.89035443888687,9.75804200492183,9.75804200492183,49337.7667115153,0.0,1.0
2001-10-17,17.9,18.2,17.9,18.0,27800,9.86830236655936,10.0336929090157,9.86830236655936,9.92343254737813,50426.0998007399,0.0,1.0
2001-10-18,17.93,17.94,17.7,17.85,23600,9.88484142080499,9.89035443888687,9.75804200492183,9.84073727614998,42807.7681761677,0.0,1.0
2001-10-19,17.46,17.46,17.3,17.3,24200,9.62572957095679,9.62572957095679,9.53752128164676,9.53752128164676,43896.1012653923,0.0,1.0
2001-10-22,17.69,17.69,17.35,17.35,6400,9.75252898683995,9.75252898683995,9.56508637205614,9.56508637205614,11608.8862850624,0.0,1.0
2001-10-23,17.81,17.95,17.8,17.82,3800,9.81868520382247,9.89586745696875,9.8131721857406,9.82419822190435,6892.77623175581,0.0,1.0
2001-10-24,18.14,18.15,17.86,18.15,2600,10.0006148005244,10.0061278186063,9.84625029423185,10.0061278186063,4716.11005330661,0.0,1.0
2001-10-25,17.96,18.05,17.7,17.7,29600,9.90138047505062,9.95099763778751,9.75804200492183,9.75804200492183,53691.0990684137,0.0,1.0
2001-10-26,18.2,18.2,17.95,17.95,2800,10.0336929090157,10.0336929090157,9.89586745696875,9.89586745696875,5078.88774971479,0.0,1.0
2001-10-29,17.85,18.07,17.85,18.07,31300,9.84073727614998,9.96202367395127,9.84073727614998,9.96202367395127,56774.7094878834,0.0,1.0
2001-10-30,17.5,17.61,17.5,17.61,20900,9.64778164328429,9.70842484218494,9.64778164328429,9.70842484218494,37910.269274657,0.0,1.0
2001-10-31,17.7,17.8,17.6,17.61,52600,9.75804200492183,9.8131721857406,9.70291182410306,9.70842484218494,95410.5341553567,0.0,1.0
2001-11-01,18.0,18.0,17.8,17.93,14600,9.92343254737813,9.92343254737813,9.8131721857406,9.88484142080499,26482.7718377986,0.0,1.0
2001-11-02,17.86,18.0,17.86,18.0,1200,9.84625029423185,9.92343254737813,9.84625029423185,9.92343254737813,2176.6661784492,0.0,1.0
2001-11-05,18.2,18.3,18.13,18.2,3600,10.0336929090157,10.0888230898344,9.99510178244253,10.0336929090157,6529.99853534759,0.0,1.0
2001-11-06,18.28,18.33,18.04,18.17,72300,10.0777970536707,10.1053621440801,9.94548461970564,10.01715385477,131144.137251564,0.0,1.0
2001-11-07,18.29,18.3,18.06,18.3,10400,10.0833100717526,10.0888230898344,9.95651065586939,10.0888230898344,18864.4402132263,0.0,1.0
2001-11-08,18.3,18.49,18.3,18.43,17700,10.0888230898344,10.1935704333901,10.0888230898344,10.1604923248988,32105.8261321259,0.0,1.0
2001-11-09,18.14,18.28,18.1,18.2,6200,10.0006148005244,10.0777970536707,9.9785627281969,10.0336929090157,11246.1085886542,0.0,1.0
2001-11-12,17.95,18.3,17.25,18.3,40600,9.89586745696875,10.0888230898344,9.50995619123738,10.0888230898344,73643.8723708647,0.0,1.0
2001-11-13,18.35,18.35,18.02,18.02,45300,10.1163881802438,10.1163881802438,9.93445858354188,9.93445858354188,82169.1482364576,0.0,1.0
2001-11-14,18.35,18.45,18.16,18.45,12500,10.1163881802438,10.1715183610626,10.0116408366882,10.1715183610626,22673.6060255126,0.0,1.0
2001-11-15,18.13,18.3,18.09,18.27,16100,9.99510178244253,10.0888230898344,9.97304971011502,10.0722840355888,29203.6045608601,0.0,1.0
2001-11-16,18.22,18.3,18.22,18.22,12000,10.0447189451794,10.0888230898344,10.0447189451794,10.0447189451794,21766.6617844921,0.0,1.0
2001-11-19,18.41,18.54,18.4,18.49,8100,10.1494662887351,10.2211355237995,10.1439532706532,10.1935704333901,14692.4967045321,0.0,1.0
2001-11-20,18.21,18.35,18.21,18.25,10800,10.0392059270975,10.1163881802438,10.0392059270975,10.061257999425,19589.9956060429,0.0,1.0
2001-11-21,18.15,18.3,17.91,18.3,10600,10.0061278186063,10.0888230898344,9.87381538464124,10.0888230898344,19227.2179096346,0.0,1.0
2001-11-23,18.21,18.22,18.08,18.22,800,10.0392059270975,10.0447189451794,9.96753669203314,10.0447189451794,1451.11078563281,0.0,1.0
2001-11-26,18.39,18.4,18.11,18.3,17400,10.1384402525713,10.1439532706532,9.98407574627877,10.0888230898344,31561.6595875135,0.0,1.0
2001-11-27,17.9,18.2,17.9,18.2,25700,9.86830236655936,10.0336929090157,9.86830236655936,10.0336929090157,46616.9339884538,0.0,1.0
2001-11-28,17.83,17.99,17.81,17.99,6500,9.82971123998622,9.91791952929625,9.81868520382247,9.91791952929625,11790.2751332665,0.0,1.0
2001-11-29,17.95,18.09,17.81,17.95,35000,9.89586745696875,9.97304971011502,9.81868520382247,9.89586745696875,63486.0968714351,0.0,1.0
2001-11-30,18.11,18.34,18.11,18.24,5400,9.98407574627877,10.1108751621619,9.98407574627877,10.0557449813432,9794.99780302142,0.0,1.0
2001-12-03,17.96,18.05,17.91,18.05,3100,9.90138047505062,9.95099763778751,9.87381538464124,9.95099763778751,5623.05429432711,0.0,1.0
2001-12-04,18.26,18.26,18.1,18.11,19800,10.0667710175069,10.0667710175069,9.9785627281969,9.98407574627877,35914.991944412,0.0,1.0
2001-12-05,19.0,19.0,18.62,18.62,42600,10.4747343555658,10.4747343555658,10.2652396684545,10.2652396684545,77271.6493349467,0.0,1.0
2001-12-06,18.93,18.94,18.73,18.94,11100,10.4361432289927,10.4416562470745,10.3258828673551,10.4416562470745,20134.1621506551,0.0,1.0
2001-12-07,18.66,18.89,18.65,18.89,11900,10.287291740782,10.4140911566652,10.2817787227001,10.4140911566652,21585.2729362879,0.0,1.0
2001-12-10,18.35,18.45,18.27,18.27,26900,10.1163881802438,10.1715183610626,10.0722840355888,10.0722840355888,48793.6001669031,0.0,1.0
2001-12-11,18.31,18.49,18.3,18.3,8300,10.0943361079163,10.1935704333901,10.0888230898344,10.0888230898344,15055.2744009403,0.0,1.0
2001-12-12,18.48,18.48,18.26,18.34,14100,10.1880574153082,10.1880574153082,10.0667710175069,10.1108751621619,25575.8275967782,0.0,1.0
2001-12-13,17.85,17.98,17.82,17.83,62200,9.84073727614998,9.91240651121438,9.82419822190435,9.82971123998622,112823.86358295,0.0,1.0
2001-12-14,17.94,18.07,17.94,18.07,11000,9.89035443888687,9.96202367395127,9.89035443888687,9.96202367395127,19952.773302451,0.0,1.0
2001-12-17,18.4,18.41,18.1,18.19,8700,10.1439532706532,10.1494662887351,9.9785627281969,10.0281798909338,15780.8297937567,0.0,1.0
2001-12-18,18.32,18.45,18.3,18.35,13200,10.0998491259982,10.1715183610626,10.0888230898344,10.1163881802438,23943.3279629412,0.0,1.0
2001-12-19,18.26,18.38,18.07,18.07,7300,10.0667710175069,10.1329272344894,9.96202367395127,9.96202367395127,13241.3859188994,0.0,1.0
2001-12-20,18.3,18.3,18.05,18.29,36000,10.0888230898344,10.0888230898344,9.95099763778751,10.0833100717526,65299.9853534763,0.0,1.0
2001-12-21,18.29,18.33,18.15,18.15,7800,10.0833100717526,10.1053621440801,10.0061278186063,10.0061278186063,14148.3301599198,0.0,1.0
2001-12-24,17.9,17.9,17.88,17.9,1300,9.86830236655936,9.86830236655936,9.85727633039561,9.86830236655936,2358.0550266533,0.0,1.0
2001-12-26,17.97,18.04,17.95,18.0,4100,9.9068934931325,9.94548461970564,9.89586745696875,9.92343254737813,7436.94277636811,0.0,1.0
2001-12-27,18.53,18.55,18.3,18.3,35600,10.2156225057176,10.2266485418814,10.0888230898344,10.0888230898344,64574.4299606597,0.0,1.0
2001-12-28,18.5,18.55,18.4,18.4,56900,10.199083451472,10.2266485418814,10.1439532706532,10.1439532706532,103210.254628133,0.0,1.0
2001-12-31,18.75,18.88,18.63,18.65,19600,10.3369089035189,10.4085781385833,10.2707526865364,10.2817787227001,35552.2142480036,0.0,1.0
2002-01-02,18.82,18.95,18.81,18.9,14700,10.375500030092,10.4471692651564,10.3699870120101,10.419604174747,26664.1606860028,0.0,1.0
2002-01-03,19.15,19.25,18.91,19.25,33300,10.557429626794,10.6125598076127,10.4251171928289,10.6125598076127,60402.4864519651,0.0,1.0
2002-01-04,19.1,19.2,18.96,19.2,5900,10.5298645363846,10.5849947172033,10.4526822832383,10.5849947172033,10701.9420440419,0.0,1.0
2002-01-07,18.7,18.99,18.68,18.88,19200,10.3093438131095,10.4692213374839,10.2983177769457,10.4085781385833,34826.6588551873,0.0,1.0
2002-01-08,18.55,18.55,18.49,18.55,10600,10.2266485418814,10.2266485418814,10.1935704333901,10.2266485418814,19227.2179096345,0.0,1.0
2002-01-09,18.64,18.65,18.51,18.51,26800,10.2762657046182,10.2817787227001,10.2045964695538,10.2045964695538,48612.2113186991,0.0,1.0
2002-01-10,18.5,18.59,18.43,18.59,99500,10.199083451472,10.2487006142089,10.1604923248988,10.2487006142089,180481.903963079,0.0,1.0
2002-01-11,18.45,18.58,18.45,18.47,21600,10.1715183610626,10.243187596127,10.1715183610626,10.1825443972263,39179.9912120856,0.0,1.0
2002-01-14,18.1,18.3,18.1,18.2,11200,9.9785627281969,10.0888230898344,9.9785627281969,10.0336929090157,20315.5509988592,0.0,1.0
2002-01-15,18.31,18.35,18.22,18.22,134300,10.0943361079163,10.1163881802438,10.0447189451794,10.0447189451794,243605.223138107,0.0,1.0
2002-01-16,17.81,18.0,17.81,18.0,13800,9.81868520382247,9.92343254737813,9.81868520382247,9.92343254737813,25031.6610521658,0.0,1.0
2002-01-17,18.02,18.16,18.0,18.0,5500,9.93445858354188,10.0116408366882,9.92343254737813,9.92343254737813,9976.38665122552,0.0,1.0
2002-01-18,18.08,18.09,17.9,17.9,10600,9.96753669203314,9.97304971011502,9.86830236655936,9.86830236655936,19227.2179096346,0.0,1.0
2002-01-22,17.9,18.19,17.9,18.05,14700,9.86830236655936,10.0281798909338,9.86830236655936,9.95099763778751,26664.1606860027,0.0,1.0
2002-01-23,18.0,18.1,17.96,18.1,11700,9.92343254737813,9.9785627281969,9.90138047505062,9.9785627281969,21222.4952398797,0.0,1.0
2002-01-24,18.16,18.18,18.05,18.05,1900,10.0116408366882,10.0226668728519,9.95099763778751,9.95099763778751,3446.38811587789,0.0,1.0
2002-01-25,17.73,17.84,17.73,17.75,4300,9.77458105916746,9.8352242580681,9.77458105916746,9.78560709533121,7799.72047277631,0.0,1.0
2002-01-28,17.87,17.94,17.85,17.94,2500,9.85176331231373,9.89035443888687,9.84073727614998,9.89035443888687,4534.72120510251,0.0,1.0
2002-01-29,17.72,17.85,17.6,17.85,28600,9.76906804108558,9.84073727614998,9.70291182410306,9.84073727614998,51877.2105863727,0.0,1.0
2002-01-30,17.6,17.6,17.45,17.5,34700,9.70291182410306,9.70291182410306,9.62021655287491,9.64778164328429,62941.9303268228,0.0,1.0
2002-01-31,17.74,17.74,17.65,17.7,51800,9.78009407724933,9.78009407724933,9.73047691451244,9.75804200492183,93959.423369724,0.0,1.0
2002-02-01,17.7,17.74,17.61,17.74,7400,9.75804200492183,9.78009407724933,9.70842484218494,9.78009407724933,13422.7747671034,0.0,1.0
2002-02-04,17.5,17.7,17.48,17.7,22300,9.64778164328429,9.75804200492183,9.63675560712054,9.75804200492183,40449.7131495144,0.0,1.0
2002-02-05,17.1,17.45,17.1,17.45,32300,9.42726092000922,9.62021655287491,9.42726092000922,9.62021655287491,58588.5979699244,0.0,1.0
2002-02-06,17.1,17.2,17.05,17.17,29100,9.42726092000922,9.48239110082799,9.39969582959984,9.46585204658236,52784.1548273932,0.0,1.0
2002-02-07,17.11,17.24,17.1,17.1,23400,9.4327739380911,9.5044431731555,9.42726092000922,9.42726092000922,42444.9904797595,0.0,1.0
2002-02-08,17.25,17.34,17.21,17.31,50400,9.50995619123738,9.55957335397427,9.48790411890987,9.54303429972863,91419.9794948665,0.0,1.0
2002-02-11,17.72,17.72,17.56,17.63,98900,9.76906804108558,9.76906804108558,9.68085975177555,9.71945087834869,179393.570873855,0.0,1.0
2002-02-12,17.5,17.74,17.5,17.7,18200,9.64778164328429,9.78009407724933,9.64778164328429,9.75804200492183,33012.7703731463,0.0,1.0
2002-02-13,17.66,17.72,17.51,17.51,17100,9.73598993259432,9.76906804108558,9.65329466136617,9.65329466136617,31017.4930429012,0.0,1.0
2002-02-14,17.8,17.94,17.7,17.71,21200,9.8131721857406,9.89035443888687,9.75804200492183,9.7635550230037,38454.4358192693,0.0,1.0
2002-02-15,17.62,17.8,17.62,17.8,4000,9.71393786026681,9.8131721857406,9.71393786026681,9.8131721857406,7255.55392816401,0.0,1.0
2002-02-19,17.3,17.42,17.2,17.42,211900,9.53752128164676,9.60367749862928,9.48239110082799,9.60367749862928,384362.969344489,0.0,1.0
2002-02-20,17.3,17.32,17.06,17.32,50300,9.53752128164676,9.54854731781051,9.40520884768172,9.54854731781051,91238.5906466624,0.0,1.0
2002-02-21,17.23,17.31,17.2,17.22,17700,9.49893015507362,9.54303429972863,9.48239110082799,9.49341713699174,32105.8261321258,0.0,1.0
2002-02-22,17.4,17.4,17.18,17.18,30000,9.59265146246553,9.59265146246553,9.47136506466424,9.47136506466424,54416.6544612301,0.0,1.0
2002-02-25,17.5,17.5,17.35,17.35,42800,9.64778164328429,9.64778164328429,9.56508637205614,9.56508637205614,77634.4270313549,0.0,1.0
2002-02-26,17.48,17.5,17.48,17.48,6700,9.63675560712054,9.64778164328429,9.63675560712054,9.63675560712054,12153.0528296747,0.0,1.0
2002-02-27,17.65,17.8,17.46,17.68,13000,9.73047691451244,9.8131721857406,9.62572957095679,9.74701596875807,23580.550266533,0.0,1.0
2002-02-28,17.83,18.0,17.7,17.7,23200,9.82971123998622,9.92343254737813,9.75804200492183,9.75804200492183,42082.2127833513,0.0,1.0
2002-03-01,17.9,18.05,17.8,17.8,8900,9.86830236655936,9.95099763778751,9.8131721857406,9.8131721857406,16143.6074901649,0.0,1.0
2002-03-04,18.47,18.6,18.33,18.33,30300,10.1825443972263,10.2542136322907,10.1053621440801,10.1053621440801,54960.8210058426,0.0,1.0
2002-03-05,18.32,18.5,18.3,18.4,7600,10.0998491259982,10.199083451472,10.0888230898344,10.1439532706532,13785.5524635116,0.0,1.0
2002-03-06,18.5,18.5,18.34,18.34,4300,10.199083451472,10.199083451472,10.1108751621619,10.1108751621619,7799.72047277629,0.0,1.0
2002-03-07,18.86,18.9,18.59,18.9,39200,10.3975521024195,10.419604174747,10.2487006142089,10.419604174747,71104.4284960075,0.0,1.0
2002-03-08,18.59,18.85,18.5,18.85,7700,10.2487006142089,10.3920390843377,10.199083451472,10.3920390843377,13966.9413117157,0.0,1.0
2002-03-11,18.45,18.64,18.43,18.49,2900,10.1715183610626,10.2762657046182,10.1604923248988,10.1935704333901,5260.2765979189,0.0,1.0
2002-03-12,18.33,18.5,18.24,18.5,126400,10.1053621440801,10.199083451472,10.0557449813432,10.199083451472,229275.504129982,0.0,1.0
2002-03-13,18.2,18.42,18.2,18.35,11400,10.0336929090157,10.154979306817,10.0336929090157,10.1163881802438,20678.3286952674,0.0,1.0
2002-03-14,18.63,18.63,18.5,18.63,3900,10.2707526865364,10.2707526865364,10.199083451472,10.2707526865364,7074.16507995989,0.0,1.0
2002-03-15,18.75,18.77,18.45,18.45,108500,10.3369089035189,10.3479349396826,10.1715183610626,10.1715183610626,196806.900301449,0.0,1.0
2002-03-18,18.91,18.91,18.71,18.9,10600,10.4251171928289,10.4251171928289,10.3148568311914,10.419604174747,19227.2179096347,0.0,1.0
2002-03-19,18.8,18.9,18.76,18.9,1100,10.3644739939283,10.419604174747,10.3424219216008,10.419604174747,1995.2773302451,0.0,1.0
2002-03-20,18.75,18.8,18.61,18.67,4100,10.3369089035189,10.3644739939283,10.2597266503726,10.2928047588639,7436.9427763681,0.0,1.0
2002-03-21,18.65,18.65,18.5,18.65,2700,10.2817787227001,10.2817787227001,10.199083451472,10.2817787227001,4897.49890151072,0.0,1.0
2002-03-22,18.6,18.6,18.5,18.5,2800,10.2542136322907,10.2542136322907,10.199083451472,10.199083451472,5078.88774971483,0.0,1.0
2002-03-25,18.38,18.52,18.38,18.52,47000,10.1329272344894,10.2101094876357,10.1329272344894,10.2101094876357,85252.7586559275,0.0,1.0
2002-03-26,18.67,18.67,18.55,18.65,119500,10.2928047588639,10.2928047588639,10.2266485418814,10.2817787227001,216759.673603899,0.0,1.0
2002-03-27,18.65,18.65,18.52,18.65,13800,10.2817787227001,10.2817787227001,10.2101094876357,10.2817787227001,25031.6610521659,0.0,1.0
2002-03-28,18.75,18.75,18.65,18.65,500,10.3369089035189,10.3369089035189,10.2817787227001,10.2817787227001,906.9442410205,0.0,1.0
2002-04-01,18.97,19.08,18.76,19.08,35900,10.4581953013202,10.5188385002208,10.3424219216008,10.5188385002208,65118.5965052718,0.0,1.0
2002-04-02,18.62,18.77,18.62,18.77,142100,10.2652396684545,10.3479349396826,10.2652396684545,10.3479349396826,257753.553298026,0.0,1.0
2002-04-03,18.64,18.86,18.64,18.69,4000,10.2762657046182,10.3975521024195,10.2762657046182,10.3038307950276,7255.55392816404,0.0,1.0
2002-04-04,18.19,18.55,18.19,18.55,6400,10.0281798909338,10.2266485418814,10.0281798909338,10.2266485418814,11608.8862850624,0.0,1.0
2002-04-05,18.14,18.19,18.14,18.19,4100,10.0006148005244,10.0281798909338,10.0006148005244,10.0281798909338,7436.94277636812,0.0,1.0
2002-04-08,17.98,17.98,17.79,17.85,16500,9.91240651121438,9.91240651121438,9.80765916765872,9.84073727614998,29929.1599536765,0.0,1.0
2002-04-09,18.0,18.2,17.96,18.1,19200,9.92343254737813,10.0336929090157,9.90138047505062,9.9785627281969,34826.6588551873,0.0,1.0
2002-04-10,18.44,18.44,18.14,18.14,35300,10.1660053429807,10.1660053429807,10.0006148005244,10.0006148005244,64030.2634160475,0.0,1.0
2002-04-11,17.88,18.29,17.88,18.15,16100,9.85727633039561,10.0833100717526,9.85727633039561,10.0061278186063,29203.6045608601,0.0,1.0
2002-04-12,18.15,18.15,18.01,18.05,19200,10.0061278186063,10.0061278186063,9.92894556546001,9.95099763778751,34826.6588551872,0.0,1.0
2002-04-15,18.05,18.17,18.05,18.16,13100,9.95099763778751,10.01715385477,9.95099763778751,10.0116408366882,23761.9391147372,0.0,1.0
2002-04-16,18.64,18.78,18.54,18.65,30700,10.2762657046182,10.3534479577645,10.2211355237995,10.2817787227001,55686.376398659,0.0,1.0
2002-04-17,18.67,18.92,18.67,18.89,19800,10.2928047588639,10.4306302109108,10.2928047588639,10.4140911566652,35914.9919444118,0.0,1.0
2002-04-18,18.6,18.89,18.6,18.75,27100,10.2542136322907,10.4140911566652,10.2542136322907,10.3369089035189,49156.3778633114,0.0,1.0
2002-04-19,18.99,18.99,18.71,18.85,21000,10.4692213374839,10.4692213374839,10.3148568311914,10.3920390843377,38091.6581228612,0.0,1.0
2002-04-22,18.6,18.66,18.5,18.62,67000,10.2542136322907,10.287291740782,10.199083451472,10.2652396684545,121530.528296748,0.0,1.0
2002-04-23,18.63,18.69,18.56,18.6,1900,10.2707526865364,10.3038307950276,10.2321615599632,10.2542136322907,3446.38811587789,0.0,1.0
2002-04-24,18.5,18.61,18.5,18.61,4600,10.199083451472,10.2597266503726,10.199083451472,10.2597266503726,8343.88701738859,0.0,1.0
2002-04-25,18.54,18.54,18.35,18.48,19500,10.2211355237995,10.2211355237995,10.1163881802438,10.1880574153082,35370.8253997995,0.0,1.0
2002-04-26,18.38,18.56,18.38,18.5,14700,10.1329272344894,10.2321615599632,10.1329272344894,10.199083451472,26664.1606860029,0.0,1.0
2002-04-29,18.4,18.5,18.34,18.5,900,10.1439532706532,10.199083451472,10.1108751621619,10.199083451472,1632.4996338369,0.0,1.0
2002-04-30,18.65,18.65,18.34,18.48,38700,10.2817787227001,10.2817787227001,10.1108751621619,10.1880574153082,70197.4842549869,0.0,1.0
2002-05-01,18.35,18.35,18.35,18.35,700,10.1163881802438,10.1163881802438,10.1163881802438,10.1163881802438,1269.7219374287,0.0,1.0
2002-05-02,18.4,18.55,18.34,18.55,11800,10.1439532706532,10.2266485418814,10.1108751621619,10.2266485418814,21403.8840880838,0.0,1.0
2002-05-03,18.37,18.37,18.35,18.35,2000,10.1274142164076,10.1274142164076,10.1163881802438,10.1163881802438,3627.776964082,0.0,1.0
2002-05-06,18.5,18.59,18.42,18.42,3200,10.199083451472,10.2487006142089,10.154979306817,10.154979306817,5804.44314253119,0.0,1.0
2002-05-07,18.3,18.39,18.1,18.39,9300,10.0888230898344,10.1384402525713,9.9785627281969,10.1384402525713,16869.1628829814,0.0,1.0
2002-05-08,18.58,18.58,18.35,18.37,38900,10.243187596127,10.243187596127,10.1163881802438,10.1274142164076,70560.2619513949,0.0,1.0
2002-05-09,18.5,18.58,18.34,18.54,21100,10.199083451472,10.243187596127,10.1108751621619,10.2211355237995,38273.046971065,0.0,1.0
2002-05-10,18.32,18.58,18.32,18.58,18800,10.0998491259982,10.243187596127,10.0998491259982,10.243187596127,34101.1034623708,0.0,1.0
2002-05-13,18.51,18.6,18.4,18.4,21700,10.2045964695538,10.2542136322907,10.1439532706532,10.1439532706532,39361.3800602899,0.0,1.0
2002-05-14,18.71,18.77,18.71,18.76,5100,10.3148568311914,10.3479349396826,10.3148568311914,10.3424219216008,9250.83125840909,0.0,1.0
2002-05-15,18.83,18.9,18.72,18.72,36200,10.3810130481739,10.419604174747,10.3203698492733,10.3203698492733,65662.7630498843,0.0,1.0
2002-05-16,19.0,19.1,18.88,18.88,25400,10.4747343555658,10.5298645363846,10.4085781385833,10.4085781385833,46072.7674438415,0.0,1.0
2002-05-17,19.01,19.16,19.01,19.16,4600,10.4802473736477,10.5629426448758,10.4802473736477,10.5629426448758,8343.8870173886,0.0,1.0
2002-05-20,18.83,18.83,18.83,18.83,13800,10.3810130481739,10.3810130481739,10.3810130481739,10.3810130481739,25031.6610521658,0.0,1.0
2002-05-21,18.79,18.99,18.79,18.9,7800,10.3589609758464,10.4692213374839,10.3589609758464,10.419604174747,14148.3301599198,0.0,1.0
2002-05-22,18.9,18.9,18.75,18.75,4400,10.419604174747,10.419604174747,10.3369089035189,10.3369089035189,7981.10932098044,0.0,1.0
2002-05-23,18.84,18.84,18.6,18.6,25700,10.3865260662558,10.3865260662558,10.2542136322907,10.2542136322907,46616.9339884537,0.0,1.0
2002-05-24,18.6,18.81,18.6,18.64,6800,10.2542136322907,10.3699870120101,10.2542136322907,10.2762657046182,12334.4416778789,0.0,1.0
2002-05-28,18.93,18.98,18.75,18.85,17700,10.4361432289927,10.4637083194021,10.3369089035189,10.3920390843377,32105.8261321257,0.0,1.0
2002-05-29,18.9,18.98,18.81,18.9,45200,10.419604174747,10.4637083194021,10.3699870120101,10.419604174747,81987.7593882536,0.0,1.0
2002-05-30,18.74,18.8,18.63,18.79,79200,10.331395885437,10.3644739939283,10.2707526865364,10.3589609758464,143659.967777648,0.0,1.0
2002-05-31,18.6,18.88,18.58,18.85,20300,10.2542136322907,10.4085781385833,10.243187596127,10.3920390843377,36821.9361854325,0.0,1.0
2002-06-03,18.5,18.8,18.5,18.66,8400,10.199083451472,10.3644739939283,10.199083451472,10.287291740782,15236.6632491444,0.0,1.0
2002-06-04,18.15,18.32,17.95,18.3,28200,10.0061278186063,10.0998491259982,9.89586745696875,10.0888230898344,51151.6551935562,0.0,1.0
2002-06-05,18.14,18.14,17.95,17.99,2800,10.0006148005244,10.0006148005244,9.89586745696875,9.91791952929625,5078.88774971481,0.0,1.0
2002-06-06,18.25,18.3,18.1,18.23,4500,10.061257999425,10.0888230898344,9.9785627281969,10.0502319632613,8162.49816918455,0.0,1.0
2002-06-07,17.76,17.95,17.75,17.81,8000,9.79112011341309,9.89586745696875,9.78560709533121,9.81868520382247,14511.107856328,0.0,1.0
2002-06-10,18.07,18.07,17.72,17.9,78500,9.96202367395127,9.96202367395127,9.76906804108558,9.86830236655936,142390.245840219,0.0,1.0
2002-06-11,18.03,18.23,18.03,18.06,52500,9.93997160162376,10.0502319632613,9.93997160162376,9.95651065586939,95229.1453071527,0.0,1.0
2002-06-12,17.91,17.91,17.68,17.85,29000,9.87381538464124,9.87381538464124,9.74701596875807,9.84073727614998,52602.7659791891,0.0,1.0
2002-06-13,17.42,17.76,17.42,17.76,36700,9.60367749862928,9.79112011341309,9.60367749862928,9.79112011341309,66569.7072909048,0.0,1.0
2002-06-14,17.15,17.22,17.02,17.22,12400,9.45482601041861,9.49341713699174,9.38315677535421,9.49341713699174,22492.2171773084,0.0,1.0
2002-06-17,17.95,17.95,17.6,17.6,45500,9.89586745696875,9.89586745696875,9.70291182410306,9.70291182410306,82531.9259328656,0.0,1.0
2002-06-18,17.9,17.94,17.75,17.9,22500,9.86830236655936,9.89035443888687,9.78560709533121,9.86830236655936,40812.4908459226,0.0,1.0
2002-06-19,17.55,17.85,17.55,17.68,17600,9.67534673369368,9.84073727614998,9.67534673369368,9.74701596875807,31924.4372839216,0.0,1.0
2002-06-20,17.35,17.6,17.35,17.53,7600,9.56508637205614,9.70291182410306,9.56508637205614,9.66432069752992,13785.5524635116,0.0,1.0
2002-06-21,17.3,17.55,17.3,17.45,55000,9.53752128164676,9.67534673369368,9.53752128164676,9.62021655287491,99763.8665122552,0.0,1.0
2002-06-24,17.03,17.1,16.89,17.09,15200,9.38866979343609,9.42726092000922,9.31148754028981,9.42174790192735,27571.1049270232,0.0,1.0
2002-06-25,17.2,17.28,17.18,17.28,21300,9.48239110082799,9.52649524548301,9.47136506466424,9.52649524548301,38635.8246674734,0.0,1.0
2002-06-26,17.29,17.29,16.9,16.9,16500,9.53200826356488,9.53200826356488,9.31700055837169,9.31700055837169,29929.1599536766,0.0,1.0
2002-06-27,17.65,17.73,17.39,17.52,75500,9.73047691451244,9.77458105916746,9.58713844438365,9.65880767944805,136948.580394096,0.0,1.0
2002-06-28,18.3,18.3,17.91,18.09,8500,10.0888230898344,10.0888230898344,9.87381538464124,9.97304971011502,15418.0520973486,0.0,1.0
2002-07-01,18.11,18.31,18.11,18.3,5100,9.98407574627877,10.0943361079163,9.98407574627877,10.0888230898344,9250.83125840912,0.0,1.0
2002-07-02,17.35,17.66,17.34,17.6,21100,9.56508637205614,9.73598993259432,9.55957335397427,9.70291182410306,38273.0469710652,0.0,1.0
2002-07-03,16.85,17.03,16.8,17.0,81000,9.28943546796231,9.38866979343609,9.26187037755292,9.37213073919046,146924.967045321,0.0,1.0
2002-07-05,17.64,17.64,17.4,17.4,1800,9.72496389643057,9.72496389643057,9.59265146246553,9.59265146246553,3264.9992676738,0.0,1.0
2002-07-08,17.82,18.04,17.82,18.0,73100,9.82419822190435,9.94548461970564,9.82419822190435,9.92343254737813,132595.248037197,0.0,1.0
2002-07-09,17.63,17.87,17.63,17.82,42700,9.71945087834869,9.85176331231373,9.71945087834869,9.82419822190435,77453.0381831508,0.0,1.0
2002-07-10,16.99,17.17,16.98,17.13,27500,9.36661772110858,9.46585204658236,9.3611047030267,9.44379997425485,49881.9332561276,0.0,1.0
2002-07-11,16.7,16.7,16.33,16.7,60000,9.20674019673415,9.20674019673415,9.00275852770471,9.20674019673415,108833.30892246,0.0,1.0
2002-07-12,16.53,16.53,16.25,16.45,12400,9.11301888934225,9.11301888934225,8.9586543830497,9.06891474468723,22492.2171773084,0.0,1.0
2002-07-15,15.88,16.4,15.69,16.4,11100,8.75467271402026,9.04134965427785,8.6499253704646,9.04134965427785,20134.1621506551,0.0,1.0
2002-07-16,15.86,15.88,15.68,15.71,6000,8.74364667785651,8.75467271402026,8.64441235238273,8.66095140662836,10883.330892246,0.0,1.0
2002-07-17,16.46,16.52,16.12,16.29,56300,9.07442776276911,9.10750587126037,8.8869851479853,8.98070645537721,102121.921538909,0.0,1.0
2002-07-18,16.55,16.77,16.47,16.54,7500,9.124044925506,9.24533132330729,9.07994078085099,9.11853190742413,13604.1636153075,0.0,1.0
2002-07-19,15.9,16.06,15.75,16.06,75000,8.76569875018401,8.85390703949404,8.68300347895586,8.85390703949404,136041.636153075,0.0,1.0
2002-07-22,14.85,15.47,14.8,15.29,101900,8.18683185158696,8.52863897266332,8.15926676117757,8.42940464718953,184835.236319978,0.0,1.0
2002-07-23,14.26,14.65,14.26,14.57,8000,7.86156378475623,8.07657148994942,7.86156378475623,8.03246734529441,14511.107856328,0.0,1.0
2002-07-24,14.89,14.89,13.69,13.72,197500,8.20888392391447,8.20888392391447,7.54732175408926,7.56386080833489,358242.975203098,0.0,1.0
2002-07-25,15.0,15.0,14.55,14.71,66200,8.26952712281511,8.26952712281511,8.02144130913065,8.10964959844068,120079.417511114,0.0,1.0
2002-07-26,14.8,14.9,14.56,14.83,35800,8.15926676117757,8.21439694199634,8.02695432721253,8.1758058154232,64937.2076570679,0.0,1.0
2002-07-29,15.66,15.79,15.06,15.2,5900,8.63338631621897,8.70505555128337,8.30260523130637,8.37978748445264,10701.9420440419,0.0,1.0
2002-07-30,15.75,15.75,15.56,15.66,4200,8.68300347895586,8.68300347895586,8.57825613540021,8.63338631621897,7618.33162457222,0.0,1.0
2002-07-31,15.6,15.76,15.27,15.65,137500,8.60030820772771,8.68851649703774,8.41837861102578,8.6278732981371,249409.666280638,0.0,1.0
2002-08-01,15.0,15.55,15.0,15.5,6900,8.26952712281511,8.57274311731833,8.26952712281511,8.54517802690894,12515.8305260829,0.0,1.0
2002-08-02,15.01,15.14,15.0,15.14,1000,8.27504014089699,8.34670937596138,8.26952712281511,8.34670937596138,1813.888482041,0.0,1.0
2002-08-05,14.3,14.86,14.3,14.8,22500,7.88361585708374,8.19234486966883,7.88361585708374,8.15926676117757,40812.4908459226,0.0,1.0
2002-08-06,14.91,14.99,14.47,14.47,14300,8.21990996007822,8.26401410473323,7.97733716447564,7.97733716447564,25938.6052931863,0.0,1.0
2002-08-07,14.98,15.15,14.98,15.1,22100,8.25850108665136,8.35222239404326,8.25850108665136,8.32465730363388,40086.9354531061,0.0,1.0
2002-08-08,15.11,15.22,15.11,15.22,800,8.33017032171575,8.3908135206164,8.33017032171575,8.3908135206164,1451.1107856328,0.0,1.0
2002-08-09,15.8,15.8,15.55,15.79,73400,8.71056856936525,8.71056856936525,8.57274311731833,8.70505555128337,133139.41458181,0.0,1.0
2002-08-12,15.42,15.5,15.42,15.43,1300,8.50107388225393,8.54517802690894,8.50107388225393,8.50658690033581,2358.0550266533,0.0,1.0
2002-08-13,15.41,15.72,15.2,15.2,35200,8.49556086417205,8.66646442471023,8.37978748445264,8.37978748445264,63848.8745678433,0.0,1.0
2002-08-14,15.38,15.38,14.9,14.9,57800,8.47902180992642,8.47902180992642,8.21439694199634,8.21439694199634,104842.75426197,0.0,1.0
2002-08-15,15.5,15.64,15.4,15.53,23200,8.54517802690894,8.62236028005522,8.49004784609018,8.56171708115457,42082.2127833513,0.0,1.0
2002-08-16,15.6,15.6,15.6,15.6,600,8.60030820772771,8.60030820772771,8.60030820772771,8.60030820772771,1088.3330892246,0.0,1.0
2002-08-19,15.85,16.0,15.7,15.7,5400,8.73813365977463,8.82082893100278,8.65543838854648,8.65543838854648,9794.99780302142,0.0,1.0
2002-08-20,15.6,15.67,15.55,15.67,9100,8.60030820772771,8.63889933430085,8.57274311731833,8.63889933430085,16506.3851865731,0.0,1.0
2002-08-21,15.91,16.23,15.83,16.23,15800,8.77121176826589,8.94762834688595,8.72710762361088,8.94762834688595,28659.4380162479,0.0,1.0
2002-08-22,16.39,16.43,16.1,16.12,20800,9.03583663619598,9.05788870852348,8.87595911182155,8.8869851479853,37728.8804264528,0.0,1.0
2002-08-23,15.85,16.21,15.85,16.21,37900,8.73813365977463,8.93660231072219,8.73813365977463,8.93660231072219,68746.373469354,0.0,1.0
2002-08-26,16.04,16.04,15.73,15.95,3300,8.84288100333029,8.84288100333029,8.67197744279211,8.7932638405934,5985.83199073531,0.0,1.0
2002-08-27,16.21,16.3,16.05,16.1,10200,8.93660231072219,8.98621947345909,8.84839402141217,8.87595911182155,18501.6625168182,0.0,1.0
2002-08-28,15.76,15.96,15.76,15.96,1700,8.68851649703774,8.79877685867528,8.68851649703774,8.79877685867528,3083.6104194697,0.0,1.0
2002-08-29,15.3,15.63,15.3,15.63,47100,8.43491766527141,8.61684726197334,8.43491766527141,8.61684726197334,85434.1475041313,0.0,1.0
2002-08-30,15.48,15.56,15.25,15.25,72700,8.53415199074519,8.57825613540021,8.40735257486203,8.40735257486203,131869.692644381,0.0,1.0
2002-09-03,14.55,15.02,14.52,15.02,9800,8.02144130913065,8.28055315897886,8.00490225488502,8.28055315897886,17776.1071240018,0.0,1.0
2002-09-04,14.83,14.83,14.6,14.7,37300,8.1758058154232,8.1758058154232,8.04900639954004,8.10413658035881,67658.0403801294,0.0,1.0
2002-09-05,14.61,14.79,14.4,14.64,3000,8.05451941762191,8.1537537430957,7.9387460379025,8.07105847186755,5441.66544612301,0.0,1.0
2002-09-06,14.94,14.95,14.8,14.8,11300,8.23644901432385,8.24196203240572,8.15926676117757,8.15926676117757,20496.9398470633,0.0,1.0
2002-09-09,14.85,14.85,14.85,14.85,300,8.18683185158696,8.18683185158696,8.18683185158696,8.18683185158696,544.166544612301,0.0,1.0
2002-09-10,15.09,15.18,15.04,15.14,3400,8.319144285552,8.36876144828889,8.29157919514262,8.34670937596138,6167.22083893941,0.0,1.0
2002-09-11,15.35,15.5,15.35,15.49,23400,8.46248275568079,8.54517802690894,8.46248275568079,8.53966500882707,42444.9904797595,0.0,1.0
2002-09-12,14.95,15.0,14.95,15.0,2200,8.24196203240572,8.26952712281511,8.24196203240572,8.26952712281511,3990.55466049021,0.0,1.0
2002-09-13,14.63,14.81,14.45,14.81,15200,8.06554545378567,8.16477977925945,7.96631112831189,8.16477977925945,27571.1049270232,0.0,1.0
2002-09-16,14.35,14.52,14.35,14.5,1300,7.91118094749312,8.00490225488502,7.91118094749312,7.99387621872127,2358.0550266533,0.0,1.0
2002-09-17,14.35,14.55,14.14,14.55,25300,7.91118094749312,8.02144130913065,7.79540756777371,8.02144130913065,45891.3785956374,0.0,1.0
2002-09-18,14.0,14.0,13.9,13.96,45100,7.71822531462743,7.71822531462743,7.66309513380867,7.69617324229993,81806.3705400493,0.0,1.0
2002-09-19,13.55,13.84,13.55,13.79,16600,7.47013950094298,7.63001702531741,7.47013950094298,7.60245193490802,30110.5488018807,0.0,1.0
2002-09-20,13.4,13.83,13.4,13.6,36500,7.38744422971483,7.62450400723553,7.38744422971483,7.49770459135236,66206.9295944966,0.0,1.0
2002-09-23,12.92,13.25,12.9,13.2,5300,7.12281936178475,7.30474895848668,7.11179332562099,7.27718386807729,9613.60895481731,0.0,1.0
2002-09-24,12.7,12.98,12.51,12.51,17900,7.00153296398346,7.15589747027601,6.8967856204278,6.8967856204278,32468.6038285339,0.0,1.0
2002-09-25,13.2,13.3,12.79,13.09,65200,7.27718386807729,7.33231404889606,7.05115012672035,7.21654066917665,118265.529029073,0.0,1.0
2002-09-26,13.61,13.91,13.52,13.62,34500,7.50321760943424,7.66860815189054,7.45360044669735,7.50873062751612,62579.1526304146,0.0,1.0
2002-09-27,13.44,13.86,13.4,13.69,74500,7.40949630204234,7.64104306148116,7.38744422971483,7.54732175408926,135134.691912055,0.0,1.0
2002-09-30,13.16,13.25,13.01,13.25,5700,7.25513179574979,7.30474895848668,7.17243652452164,7.30474895848668,10339.1643476337,0.0,1.0
2002-10-01,13.66,13.69,13.11,13.4,57700,7.53078269984363,7.54732175408926,7.2275667053404,7.38744422971483,104661.365413766,0.0,1.0
2002-10-02,13.61,13.98,13.6,13.62,43600,7.50321760943424,7.70719927846368,7.49770459135236,7.50873062751612,79085.5378169877,0.0,1.0
2002-10-03,13.55,13.68,13.55,13.67,300,7.47013950094298,7.54180873600738,7.47013950094298,7.5362957179255,544.166544612301,0.0,1.0
2002-10-04,13.04,13.05,12.86,13.04,33200,7.18897557876727,7.19448859684914,7.08974125329349,7.18897557876727,60221.0976037613,0.0,1.0
2002-10-07,12.78,12.84,12.78,12.84,19500,7.04563710863847,7.07871521712973,7.04563710863847,7.07871521712973,35370.8253997996,0.0,1.0
2002-10-08,12.9,12.95,12.75,12.95,10700,7.11179332562099,7.13935841603038,7.02909805439284,7.13935841603038,19408.6067578387,0.0,1.0
2002-10-09,12.5,12.73,12.34,12.62,8300,6.89127260234592,7.01807201822909,6.8030643130359,6.95742881932844,15055.2744009403,0.0,1.0
2002-10-10,13.2,13.2,12.45,12.45,45500,7.27718386807729,7.27718386807729,6.86370751193654,6.86370751193654,82531.9259328657,0.0,1.0
2002-10-11,13.9,13.9,13.44,13.63,16000,7.66309513380867,7.66309513380867,7.40949630204234,7.514243645598,29022.215712656,0.0,1.0
2002-10-14,13.68,13.72,13.49,13.65,45900,7.54180873600738,7.56386080833489,7.43706139245172,7.52526968176175,83257.481325682,0.0,1.0
2002-10-15,14.45,14.45,14.11,14.31,27300,7.96631112831189,7.96631112831189,7.77886851352808,7.88912887516561,49519.1555597194,0.0,1.0
2002-10-16,14.31,14.33,14.21,14.23,9100,7.88912887516561,7.90015491132937,7.83399869434685,7.8450247305106,16506.3851865731,0.0,1.0
2002-10-17,14.52,14.75,14.45,14.75,2700,8.00490225488502,8.13170167076819,7.96631112831189,8.13170167076819,4897.49890151071,0.0,1.0
2002-10-18,14.66,14.66,14.32,14.32,11000,8.0820845080313,8.0820845080313,7.89464189324749,7.89464189324749,19952.773302451,0.0,1.0
2002-10-21,14.87,14.94,14.5,14.54,95900,8.19785788775071,8.23644901432385,7.99387621872127,8.01592829104878,173951.905427732,0.0,1.0
2002-10-22,14.5,14.65,14.5,14.65,43600,7.99387621872127,8.07657148994942,7.99387621872127,8.07657148994942,79085.5378169878,0.0,1.0
2002-10-23,14.05,14.05,13.76,14.03,8700,7.74579040503682,7.74579040503682,7.58591288066239,7.73476436887306,15780.8297937567,0.0,1.0
2002-10-24,14.11,14.26,14.07,14.1,7300,7.77886851352808,7.86156378475623,7.75681644120057,7.7733554954462,13241.3859188993,0.0,1.0
2002-10-25,14.15,14.2,13.94,14.1,11000,7.80092058585559,7.82848567626497,7.68514720613617,7.7733554954462,19952.773302451,0.0,1.0
2002-10-28,14.49,14.62,14.41,14.53,26800,7.98836320063939,8.06003243570379,7.94425905598438,8.0104152729669,48612.2113186989,0.0,1.0
2002-10-29,13.8,14.27,13.75,14.27,1300,7.6079649529899,7.86707680283811,7.58039986258052,7.86707680283811,2358.0550266533,0.0,1.0
2002-10-30,14.44,14.44,14.02,14.04,11900,7.96079811023001,7.96079811023001,7.72925135079119,7.74027738695494,21585.2729362879,0.0,1.0
2002-10-31,14.66,14.85,14.54,14.66,18800,8.0820845080313,8.18683185158696,8.01592829104878,8.0820845080313,34101.1034623708,0.0,1.0
2002-11-01,14.8,14.8,14.49,14.49,11200,8.15926676117757,8.15926676117757,7.98836320063939,7.98836320063939,20315.5509988592,0.0,1.0
2002-11-04,15.1,15.1,15.06,15.07,2400,8.32465730363388,8.32465730363388,8.30260523130637,8.30811824938825,4353.33235689841,0.0,1.0
2002-11-05,15.32,15.43,15.11,15.19,12600,8.44594370143516,8.50658690033581,8.33017032171575,8.37427446637077,22854.9948737166,0.0,1.0
2002-11-06,15.16,15.3,15.01,15.05,9300,8.35773541212514,8.43491766527141,8.27504014089699,8.29709221322449,16869.1628829813,0.0,1.0
2002-11-07,14.78,15.03,14.74,15.0,62100,8.14824072501382,8.28606617706074,8.12618865268631,8.26952712281511,112642.474734746,0.0,1.0
2002-11-08,14.55,14.84,14.5,14.67,16000,8.02144130913065,8.18131883350508,7.99387621872127,8.08759752611317,29022.2157126561,0.0,1.0
2002-11-11,14.47,14.61,14.47,14.61,3100,7.97733716447564,8.05451941762191,7.97733716447564,8.05451941762191,5623.05429432711,0.0,1.0
2002-11-12,14.61,14.81,14.51,14.53,34200,8.05451941762191,8.16477977925945,7.99938923680315,8.0104152729669,62034.9860858024,0.0,1.0
2002-11-13,14.55,14.55,14.3,14.38,33500,8.02144130913065,8.02144130913065,7.88361585708374,7.92772000173875,60765.2641483736,0.0,1.0
2002-11-14,14.91,15.08,14.8,14.97,13900,8.21990996007822,8.31363126747012,8.15926676117757,8.25298806856948,25213.0499003699,0.0,1.0
2002-11-15,15.2,15.21,14.95,14.95,4300,8.37978748445264,8.38530050253452,8.24196203240572,8.24196203240572,7799.72047277631,0.0,1.0
2002-11-18,15.26,15.35,15.15,15.35,21500,8.4128655929439,8.46248275568079,8.35222239404326,8.46248275568079,38998.6023638816,0.0,1.0
2002-11-19,15.05,15.29,15.05,15.25,12600,8.29709221322449,8.42940464718953,8.29709221322449,8.40735257486203,22854.9948737166,0.0,1.0
2002-11-20,15.1,15.1,14.76,14.76,60900,8.32465730363388,8.32465730363388,8.13721468885007,8.13721468885007,110465.808556297,0.0,1.0
2002-11-21,15.54,15.54,15.26,15.26,30700,8.56723009923645,8.56723009923645,8.4128655929439,8.4128655929439,55686.3763986588,0.0,1.0
2002-11-22,15.42,15.62,15.4,15.5,3800,8.50107388225393,8.61133424389147,8.49004784609018,8.54517802690894,6892.77623175581,0.0,1.0
2002-11-25,15.16,15.42,15.09,15.19,19000,8.35773541212514,8.50107388225393,8.319144285552,8.37427446637077,34463.881158779,0.0,1.0
2002-11-26,14.78,15.0,14.78,14.94,60500,8.14824072501382,8.26952712281511,8.14824072501382,8.23644901432385,109740.253163481,0.0,1.0
2002-11-27,15.42,15.42,14.94,14.94,24500,8.50107388225393,8.50107388225393,8.23644901432385,8.23644901432385,44440.2678100046,0.0,1.0
2002-11-29,15.52,15.53,15.27,15.53,16900,8.5562040630727,8.56171708115457,8.41837861102578,8.56171708115457,30654.7153464929,0.0,1.0
2002-12-02,15.2,15.6,15.16,15.6,16400,8.37978748445264,8.60030820772771,8.35773541212514,8.60030820772771,29747.7711054725,0.0,1.0
2002-12-03,14.91,15.15,14.89,15.15,6800,8.21990996007822,8.35222239404326,8.20888392391447,8.35222239404326,12334.4416778788,0.0,1.0
2002-12-04,15.0,15.09,14.87,14.87,4700,8.26952712281511,8.319144285552,8.19785788775071,8.19785788775071,8525.27586559271,0.0,1.0
2002-12-05,14.7,15.1,14.64,15.1,11300,8.10413658035881,8.32465730363388,8.07105847186755,8.32465730363388,20496.9398470633,0.0,1.0
2002-12-06,15.03,15.03,14.55,14.61,3200,8.28606617706074,8.28606617706074,8.02144130913065,8.05451941762191,5804.44314253121,0.0,1.0
2002-12-09,14.55,14.8,14.45,14.8,32700,8.02144130913065,8.15926676117757,7.96631112831189,8.15926676117757,59314.1533627408,0.0,1.0
2002-12-10,14.83,14.83,14.69,14.69,7000,8.1758058154232,8.1758058154232,8.09862356227693,8.09862356227693,12697.219374287,0.0,1.0
2002-12-11,14.8,14.84,14.8,14.84,1100,8.15926676117757,8.18131883350508,8.15926676117757,8.18131883350508,1995.2773302451,0.0,1.0
2002-12-12,14.75,14.91,14.66,14.74,2500,8.13170167076819,8.21990996007822,8.0820845080313,8.12618865268631,4534.72120510251,0.0,1.0
2002-12-13,14.49,14.65,14.49,14.65,3900,7.98836320063939,8.07657148994942,7.98836320063939,8.07657148994942,7074.16507995992,0.0,1.0
2002-12-16,15.15,15.15,14.78,14.89,3500,8.35222239404326,8.35222239404326,8.14824072501382,8.20888392391447,6348.60968714351,0.0,1.0
2002-12-17,14.85,15.15,14.85,15.06,13700,8.18683185158696,8.35222239404326,8.18683185158696,8.30260523130637,24850.2722039617,0.0,1.0
2002-12-18,14.61,14.87,14.6,14.87,24400,8.05451941762191,8.19785788775071,8.04900639954004,8.19785788775071,44258.8789618005,0.0,1.0
2002-12-19,14.41,14.6,14.41,14.55,19700,7.94425905598438,8.04900639954004,7.94425905598438,8.02144130913065,35733.6030962078,0.0,1.0
2002-12-20,14.81,14.81,14.53,14.53,7500,8.16477977925945,8.16477977925945,8.0104152729669,8.0104152729669,13604.1636153075,0.0,1.0
2002-12-23,14.4,14.48,13.57,13.57,18900,8.03649184849418,8.08113902543026,7.57327738778236,7.57327738778236,33865.5230579243,0.1773,1.0
2002-12-24,14.76,14.76,14.51,14.51,1500,8.23740414470653,8.23740414470653,8.09788171678129,8.09788171678129,2687.73992523209,0.0,1.0
2002-12-26,14.6,14.8,14.57,14.57,5300,8.14810979083437,8.25972773317457,8.13136709948335,8.13136709948335,9496.68106915337,0.0,1.0
2002-12-27,14.41,14.42,14.4,14.4,400,8.04207274561119,8.0476536427282,8.03649184849418,8.03649184849418,716.730646728556,0.0,1.0
2002-12-30,14.67,14.67,14.5,14.5,2500,8.18717607065344,8.18717607065344,8.09230081966428,8.09230081966428,4479.56654205348,0.0,1.0
2002-12-31,14.8,14.93,14.72,14.89,8500,8.25972773317457,8.3322793956957,8.21508055623849,8.30995580722766,15230.5262429818,0.0,1.0
2003-01-02,15.3,15.34,14.84,14.84,9800,8.53877258902506,8.5610961774931,8.28205132164261,8.28205132164261,17559.9008448496,0.0,1.0
2003-01-03,15.2,15.2,15.17,15.18,3300,8.48296361785497,8.48296361785497,8.46622092650393,8.47180182362094,5913.02783551058,0.0,1.0
2003-01-06,15.61,15.61,15.28,15.28,4400,8.71178039965237,8.71178039965237,8.52761079479104,8.52761079479104,7884.03711401411,0.0,1.0
2003-01-07,15.11,15.32,15.07,15.3,3100,8.43273554380188,8.54993438325908,8.41041195533384,8.53877258902506,5554.66251214631,0.0,1.0
2003-01-08,15.0,15.0,14.81,14.87,5200,8.37134567551477,8.37134567551477,8.26530863029158,8.29879401299364,9317.49840747123,0.0,1.0
2003-01-09,15.27,15.34,15.07,15.1,26700,8.52202989767403,8.5610961774931,8.41041195533384,8.42715464668487,47841.7706691311,0.0,1.0
2003-01-10,15.22,15.35,15.16,15.17,3600,8.49412541208899,8.56667707461011,8.46064002938693,8.46622092650393,6450.575820557,0.0,1.0
2003-01-13,15.38,15.45,15.15,15.45,2900,8.58341976596114,8.62248604578021,8.45505913226992,8.62248604578021,5196.29718878203,0.0,1.0
2003-01-14,15.46,15.46,15.46,15.46,400,8.62806694289722,8.62806694289722,8.62806694289722,8.62806694289722,716.730646728556,0.0,1.0
2003-01-15,14.99,15.33,14.99,15.33,5900,8.36576477839776,8.55551528037609,8.36576477839776,8.55551528037609,10571.7770392462,0.0,1.0
2003-01-16,15.04,15.2,15.04,15.2,5700,8.39366926398281,8.48296361785497,8.39366926398281,8.48296361785497,10213.4117158819,0.0,1.0
2003-01-17,14.8,14.9,14.8,14.9,700,8.25972773317457,8.31553670434467,8.25972773317457,8.31553670434467,1254.27863177497,0.0,1.0
2003-01-21,14.5,14.7,14.5,14.64,12200,8.09230081966428,8.20391876200447,8.09230081966428,8.17043337930241,21860.2847252209,0.0,1.0
2003-01-22,14.23,14.3,14.19,14.3,6500,7.94161659750501,7.98068287732408,7.91929300903697,7.98068287732408,11646.873009339,0.0,1.0
2003-01-23,14.34,14.44,14.17,14.3,19500,8.00300646579212,8.05881543696222,7.90813121480295,7.98068287732408,34940.6190280171,0.0,1.0
2003-01-24,14.3,14.42,14.06,14.35,4100,7.98068287732408,8.0476536427282,7.84674134651584,8.00858736290913,7346.4891289677,0.0,1.0
2003-01-27,13.7,13.9,13.6,13.9,6200,7.64582905030349,7.75744699264369,7.59002007913339,7.75744699264369,11109.3250242926,0.0,1.0
2003-01-28,13.69,13.79,13.67,13.79,6200,7.64024815318648,7.69605712435658,7.62908635895246,7.69605712435658,11109.3250242926,0.0,1.0
2003-01-29,13.69,13.79,13.67,13.79,32800,7.64024815318648,7.69605712435658,7.62908635895246,7.69605712435658,58771.9130317416,0.0,1.0
2003-01-30,14.15,14.15,14.11,14.11,900,7.89696942056893,7.89696942056893,7.87464583210089,7.87464583210089,1612.64395513925,0.0,1.0
2003-01-31,14.27,14.3,14.14,14.14,1900,7.96394018597305,7.98068287732408,7.89138852345192,7.89138852345192,3404.47057196064,0.0,1.0
2003-02-03,14.6,14.6,14.35,14.4,4900,8.14810979083437,8.14810979083437,8.00858736290913,8.03649184849418,8779.95042242481,0.0,1.0
2003-02-04,14.27,14.3,14.07,14.16,12400,7.96394018597305,7.98068287732408,7.85232224363285,7.90255031768594,22218.6500485852,0.0,1.0
2003-02-05,14.12,14.12,14.12,14.12,200,7.8802267292179,7.8802267292179,7.8802267292179,7.8802267292179,358.365323364278,0.0,1.0
2003-02-06,13.9,14.2,13.9,14.19,17500,7.75744699264369,7.92487390615398,7.75744699264369,7.91929300903697,31356.9657943743,0.0,1.0
2003-02-07,13.52,13.92,13.51,13.92,29400,7.54537290219731,7.7686087868777,7.5397920050803,7.7686087868777,52679.7025345489,0.0,1.0
2003-02-10,13.41,13.66,13.41,13.66,2000,7.4839830339102,7.62350546183545,7.4839830339102,7.62350546183545,3583.65323364278,0.0,1.0
2003-02-11,13.73,13.97,13.61,13.68,12000,7.66257174165452,7.79651327246275,7.5956009762504,7.63466725606947,21501.9194018567,0.0,1.0
2003-02-12,13.38,13.61,13.38,13.61,10500,7.46724034255917,7.5956009762504,7.46724034255917,7.5956009762504,18814.1794766246,0.0,1.0
2003-02-13,13.45,13.52,13.43,13.52,2700,7.50630662237824,7.54537290219731,7.49514482814422,7.54537290219731,4837.93186541775,0.0,1.0
2003-02-14,13.89,13.89,13.5,13.5,22700,7.75186609552668,7.75186609552668,7.53421110796329,7.53421110796329,40674.4642018455,0.0,1.0
2003-02-18,14.21,14.42,14.1,14.1,3400,7.93045480327099,8.0476536427282,7.86906493498388,7.86906493498388,6092.21049719273,0.0,1.0
2003-02-19,14.0,14.15,14.0,14.15,14600,7.81325596381378,7.89696942056893,7.81325596381378,7.89696942056893,26160.6686055923,0.0,1.0
2003-02-20,13.74,13.8,13.72,13.72,2200,7.66815263877153,7.70163802147359,7.65699084453751,7.65699084453751,3942.01855700706,0.0,1.0
2003-02-21,13.83,14.05,13.83,13.9,900,7.71838071282462,7.84116044939883,7.71838071282462,7.75744699264369,1612.64395513925,0.0,1.0
2003-02-24,13.68,13.74,13.62,13.7,50100,7.63466725606947,7.66815263877153,7.60118187336741,7.64582905030349,89770.5135027516,0.0,1.0
2003-02-25,13.16,13.42,13.16,13.29,14900,7.34446060598496,7.48956393102721,7.34446060598496,7.41701226850608,26698.2165906387,0.0,1.0
2003-02-26,13.05,13.25,13.0,13.0,22600,7.28307073769785,7.39468868003804,7.2551662521128,7.2551662521128,40495.2815401634,0.0,1.0
2003-02-27,13.2,13.49,13.15,13.15,133400,7.366784194453,7.52863021084628,7.33887970886795,7.33887970886795,239029.670683973,0.0,1.0
2003-02-28,13.58,13.6,13.44,13.45,60200,7.57885828489937,7.59002007913339,7.50072572526123,7.50630662237824,107867.962332648,0.0,1.0
2003-03-03,13.65,13.91,13.59,13.66,36000,7.61792456471844,7.7630278897607,7.58443918201638,7.62350546183545,64505.75820557,0.0,1.0
2003-03-04,13.18,13.35,13.18,13.35,10100,7.35562240021898,7.45049765120814,7.35562240021898,7.45049765120814,18097.448829896,0.0,1.0
2003-03-05,13.48,13.48,13.19,13.19,9200,7.52304931372927,7.52304931372927,7.36120329733599,7.36120329733599,16484.8048747568,0.0,1.0
2003-03-06,13.16,13.39,13.16,13.26,8600,7.34446060598496,7.47282123967618,7.34446060598496,7.40026957715506,15409.7089046639,0.0,1.0
2003-03-07,12.9,13.1,12.9,13.01,9400,7.1993572809427,7.3109752232829,7.1993572809427,7.26074714922981,16843.1701981211,0.0,1.0
2003-03-10,12.69,12.84,12.61,12.75,19600,7.08215844148549,7.16587189824064,7.03751126454941,7.11564382418755,35119.8016896993,0.0,1.0
2003-03-11,12.6,12.8,12.56,12.8,5100,7.03193036743241,7.1435483097726,7.00960677896437,7.1435483097726,9138.31574578908,0.0,1.0
2003-03-12,12.18,12.39,12.01,12.34,24700,6.79753268851799,6.9147315279752,6.70265743752882,6.88682704239015,44258.1174354883,0.0,1.0
2003-03-13,12.77,12.77,12.48,12.55,70100,7.12680561842157,7.12680561842157,6.96495960202829,7.00402588184736,125607.045839179,0.0,1.0
2003-03-14,13.15,13.3,12.86,13.04,389400,7.33887970886795,7.42259316562309,7.17703369247466,7.27748984058084,697737.284590249,0.0,1.0
2003-03-17,13.7,13.84,13.01,13.01,102600,7.64582905030349,7.72396160994163,7.26074714922981,7.26074714922981,183841.410885875,0.0,1.0
2003-03-18,13.64,13.7,13.51,13.7,62300,7.61234366760143,7.64582905030349,7.5397920050803,7.64582905030349,111630.798227973,0.0,1.0
2003-03-19,13.79,13.8,13.56,13.8,31000,7.69605712435658,7.70163802147359,7.56769649066535,7.70163802147359,55546.6251214631,0.0,1.0
2003-03-20,13.72,13.72,13.56,13.57,12900,7.65699084453751,7.65699084453751,7.56769649066535,7.57327738778236,23114.5633569959,0.0,1.0
2003-03-21,14.02,14.15,13.85,13.92,34600,7.8244177580478,7.89696942056893,7.72954250705864,7.7686087868777,61997.2009420201,0.0,1.0
2003-03-24,13.24,13.63,13.24,13.46,35300,7.38910778292104,7.60676277048442,7.38910778292104,7.51188751949525,63251.479573795,0.0,1.0
2003-03-25,13.54,13.8,13.5,13.7,1400,7.55653469643133,7.70163802147359,7.53421110796329,7.64582905030349,2508.55726354995,0.0,1.0
2003-03-26,13.66,13.67,13.55,13.55,15000,7.62350546183545,7.62908635895246,7.56211559354834,7.56211559354834,26877.3992523208,0.0,1.0
2003-03-27,13.33,13.33,13.27,13.27,7300,7.43933585697412,7.43933585697412,7.40585047427207,7.40585047427207,13080.3343027962,0.0,1.0
2003-03-28,13.35,13.54,13.21,13.39,21800,7.45049765120814,7.55653469643133,7.37236509157001,7.47282123967618,39061.8202467063,0.0,1.0
2003-03-31,13.02,13.24,13.01,13.14,6100,7.26632804634682,7.38910778292104,7.26074714922981,7.33329881175094,10930.1423626105,0.0,1.0
2003-04-01,13.2,13.32,13.05,13.05,17100,7.366784194453,7.43375495985711,7.28307073769785,7.28307073769785,30640.2351476457,0.0,1.0
2003-04-02,13.6,13.65,13.44,13.44,8000,7.59002007913339,7.61792456471844,7.50072572526123,7.50072572526123,14334.6129345711,0.0,1.0
2003-04-03,13.85,13.9,13.6,13.65,13100,7.72954250705864,7.75744699264369,7.59002007913339,7.61792456471844,23472.9286803602,0.0,1.0
2003-04-04,13.82,14.0,13.82,14.0,2400,7.71279981570761,7.81325596381378,7.71279981570761,7.81325596381378,4300.38388037133,0.0,1.0
2003-04-07,14.22,14.44,14.18,14.44,32500,7.936035700388,8.05881543696222,7.91371211191996,8.05881543696222,58234.3650466952,0.0,1.0
2003-04-08,14.09,14.34,14.02,14.12,7200,7.86348403786687,8.00300646579212,7.8244177580478,7.8802267292179,12901.151641114,0.0,1.0
2003-04-09,14.1,14.4,14.1,14.12,11500,7.86906493498388,8.03649184849418,7.86906493498388,7.8802267292179,20606.006093446,0.0,1.0
2003-04-10,13.88,14.04,13.88,14.04,51900,7.74628519840967,7.83557955228182,7.74628519840967,7.83557955228182,92995.8014130301,0.0,1.0
2003-04-11,13.83,13.98,13.83,13.95,65900,7.71838071282462,7.80209416957976,7.71838071282462,7.78535147822873,118081.37404853,0.0,1.0
2003-04-14,14.15,14.16,14.0,14.0,7000,7.89696942056893,7.90255031768594,7.81325596381378,7.81325596381378,12542.7863177497,0.0,1.0
2003-04-15,14.5,14.53,14.22,14.22,17600,8.09230081966428,8.1090435110153,7.936035700388,7.936035700388,31536.1484560564,0.0,1.0
2003-04-16,14.31,14.4,14.3,14.4,2500,7.98626377444109,8.03649184849418,7.98068287732408,8.03649184849418,4479.56654205347,0.0,1.0
2003-04-17,14.59,14.59,14.4,14.4,4000,8.14252889371737,8.14252889371737,8.03649184849418,8.03649184849418,7167.30646728555,0.0,1.0
2003-04-21,14.59,14.59,14.5,14.5,1600,8.14252889371737,8.14252889371737,8.09230081966428,8.09230081966428,2866.92258691422,0.0,1.0
2003-04-22,14.72,14.83,14.4,14.4,57400,8.21508055623849,8.2764704245256,8.03649184849418,8.03649184849418,102850.847805548,0.0,1.0
2003-04-23,14.84,14.95,14.83,14.83,14400,8.28205132164261,8.34344118992972,8.2764704245256,8.2764704245256,25802.303282228,0.0,1.0
2003-04-24,14.77,14.96,14.58,14.87,27400,8.24298504182354,8.34902208704673,8.13694799660036,8.29879401299364,49096.0493009061,0.0,1.0
2003-04-25,14.5,14.63,14.36,14.51,5000,8.09230081966428,8.1648524821854,8.01416826002614,8.09788171678129,8959.13308410695,0.0,1.0
2003-04-28,14.9,14.95,14.63,14.63,18300,8.31553670434467,8.34344118992972,8.1648524821854,8.1648524821854,32790.4270878314,0.0,1.0
2003-04-29,15.04,15.05,14.9,15.05,2300,8.39366926398281,8.39925016109982,8.31553670434467,8.39925016109982,4121.2012186892,0.0,1.0
2003-04-30,15.27,15.27,15.17,15.17,2400,8.52202989767403,8.52202989767403,8.46622092650393,8.46622092650393,4300.38388037134,0.0,1.0
2003-05-01,15.14,15.33,15.11,15.11,6000,8.44947823515291,8.55551528037609,8.43273554380188,8.43273554380188,10750.9597009283,0.0,1.0
2003-05-02,15.29,15.44,15.1,15.15,10200,8.53319169190805,8.6169051486632,8.42715464668487,8.45505913226992,18276.6314915782,0.0,1.0
2003-05-05,15.52,15.73,15.52,15.57,26700,8.66155232559928,8.77875116505649,8.66155232559928,8.68945681118433,47841.7706691311,0.0,1.0
2003-05-06,16.08,16.17,15.76,15.76,33900,8.97408256415183,9.02431063820492,8.79549385640752,8.79549385640752,60742.9223102451,0.0,1.0
2003-05-07,15.86,15.95,15.76,15.95,22400,8.85130282757761,8.9015309016307,8.79549385640752,8.9015309016307,40136.9162167992,0.0,1.0
2003-05-08,15.69,15.69,15.62,15.69,4300,8.75642757658845,8.75642757658845,8.71736129676938,8.75642757658845,7704.85445233197,0.0,1.0
2003-05-09,15.66,15.66,15.45,15.45,28400,8.73968488523742,8.73968488523742,8.62248604578021,8.62248604578021,50887.8759177275,0.0,1.0
2003-05-12,15.85,15.92,15.55,15.55,91900,8.84572193046061,8.88478821027967,8.67829501695031,8.67829501695031,164668.866085886,0.0,1.0
2003-05-13,15.62,15.73,15.59,15.69,5500,8.71736129676938,8.77875116505649,8.70061860541835,8.75642757658845,9855.04639251764,0.0,1.0
2003-05-14,15.8,15.8,15.71,15.71,1300,8.81781744487556,8.81781744487556,8.76758937082247,8.76758937082247,2329.37460186781,0.0,1.0
2003-05-15,15.71,15.94,15.67,15.94,13500,8.76758937082247,8.89595000451369,8.74526578235443,8.89595000451369,24189.6593270888,0.0,1.0
2003-05-16,15.94,15.99,15.88,15.88,5400,8.89595000451369,8.92385449009874,8.86246462181163,8.86246462181163,9675.86373083551,0.0,1.0
2003-05-19,15.39,15.7,15.34,15.7,15800,8.58900066307815,8.76200847370546,8.5610961774931,8.76200847370546,28310.860545778,0.0,1.0
2003-05-20,15.49,15.54,15.45,15.45,13700,8.64480963424825,8.6727141198333,8.62248604578021,8.62248604578021,24548.024650453,0.0,1.0
2003-05-21,15.45,15.6,15.45,15.6,53300,8.62248604578021,8.70619950253536,8.62248604578021,8.70619950253536,95504.3586765801,0.0,1.0
2003-05-22,15.76,15.8,15.56,15.56,33600,8.79549385640752,8.81781744487556,8.68387591406732,8.68387591406732,60205.3743251987,0.0,1.0
2003-05-23,15.76,15.9,15.76,15.77,6500,8.79549385640752,8.87362641604565,8.79549385640752,8.80107475352453,11646.873009339,0.0,1.0
2003-05-27,15.9,15.95,15.58,15.6,112200,8.87362641604565,8.9015309016307,8.69503770830134,8.70619950253536,201042.94640736,0.0,1.0
2003-05-28,15.88,16.0,15.81,15.85,146900,8.86246462181163,8.92943538721575,8.82339834199257,8.84572193046061,263219.330011062,0.0,1.0
2003-05-29,16.02,16.19,15.99,16.12,41600,8.94059718144977,9.03547243243894,8.92385449009874,8.99640615261987,74539.9872597698,0.0,1.0
2003-05-30,16.19,16.3,16.09,16.09,73600,9.03547243243894,9.09686230072605,8.97966346126884,8.97966346126884,131878.438998054,0.0,1.0
2003-06-02,16.66,16.66,16.19,16.19,19900,9.2977745969384,9.2977745969384,9.03547243243894,9.03547243243894,35657.3496747457,0.0,1.0
2003-06-03,16.55,16.55,16.5,16.5,4400,9.2363847286513,9.2363847286513,9.20848024306625,9.20848024306625,7884.03711401411,0.0,1.0
2003-06-04,16.66,16.66,16.54,16.61,24800,9.2977745969384,9.2977745969384,9.23080383153428,9.26987011135335,44437.3000971705,0.0,1.0
2003-06-05,16.75,16.81,16.6,16.6,11200,9.34800267099149,9.38148805369355,9.26428921423634,9.26428921423634,20068.4581083996,0.0,1.0
2003-06-06,16.76,16.96,16.73,16.83,69300,9.3535835681085,9.4652015104487,9.33684087675747,9.39264984792757,124173.584545722,0.0,1.0
2003-06-09,16.57,16.83,16.57,16.6,36400,9.24754652288531,9.39264984792757,9.24754652288531,9.26428921423634,65222.4888522986,0.0,1.0
2003-06-10,16.83,16.83,16.64,16.79,34800,9.39264984792757,9.39264984792757,9.28661280270438,9.37032625945953,62355.5662653844,0.0,1.0
2003-06-11,17.15,17.15,16.9,16.9,24600,9.57123855567188,9.57123855567188,9.43171612774664,9.43171612774664,44078.9347738062,0.0,1.0
2003-06-12,17.17,17.28,17.15,17.28,43300,9.5824003499059,9.64379021819301,9.57123855567188,9.64379021819301,77586.0925083662,0.0,1.0
2003-06-13,17.24,17.24,17.06,17.15,2800,9.62146662972497,9.62146662972497,9.5210104816188,9.57123855567188,5017.11452709989,0.0,1.0
2003-06-16,17.67,17.69,17.42,17.49,15300,9.8614452057564,9.87260699999042,9.72192277783115,9.76098905765022,27414.9472373673,0.0,1.0
2003-06-17,17.65,17.66,17.48,17.61,13900,9.85028341152238,9.85586430863939,9.75540816053321,9.82795982305434,24906.3899738173,0.0,1.0
2003-06-18,17.4,17.5,17.33,17.41,30700,9.71076098359713,9.76656995476723,9.67169470377806,9.71634188071414,55009.0771364167,0.0,1.0
2003-06-19,17.4,17.48,17.17,17.17,40500,9.71076098359713,9.75540816053321,9.5824003499059,9.5824003499059,72568.9779812663,0.0,1.0
2003-06-20,17.33,17.62,17.3,17.62,39000,9.67169470377806,9.83354072017135,9.65495201242703,9.83354072017135,69881.2380560342,0.0,1.0
2003-06-23,16.76,17.04,16.76,17.04,4800,9.3535835681085,9.50984868738478,9.3535835681085,9.50984868738478,8600.76776074267,0.0,1.0
2003-06-24,16.75,16.83,16.55,16.6,10900,9.34800267099149,9.39264984792757,9.2363847286513,9.26428921423634,19530.9101233532,0.0,1.0
2003-06-25,16.71,16.94,16.71,16.79,23300,9.32567908252345,9.45403971621468,9.32567908252345,9.37032625945953,41749.5601719384,0.0,1.0
2003-06-26,16.69,16.69,16.5,16.54,8100,9.31451728828943,9.31451728828943,9.20848024306625,9.23080383153428,14513.7955962533,0.0,1.0
2003-06-27,16.32,16.7,16.32,16.55,65100,9.10802409496007,9.32009818540644,9.10802409496007,9.2363847286513,116647.912755072,0.0,1.0
2003-06-30,16.5,16.66,16.45,16.51,25300,9.20848024306625,9.2977745969384,9.1805757574812,9.21406114018326,45333.2134055811,0.0,1.0
2003-07-01,16.3,16.45,16.2,16.2,39400,9.09686230072605,9.1805757574812,9.04105332955595,9.04105332955595,70597.9687027628,0.0,1.0
2003-07-02,16.67,16.67,16.5,16.5,4800,9.30335549405541,9.30335549405541,9.20848024306625,9.20848024306625,8600.76776074267,0.0,1.0
2003-07-03,16.5,16.53,16.42,16.5,120000,9.20848024306625,9.22522293441727,9.16383306613017,9.20848024306625,215019.194018567,0.0,1.0
2003-07-07,16.9,16.9,16.69,16.71,96600,9.43171612774664,9.43171612774664,9.31451728828943,9.32567908252345,173090.451184946,0.0,1.0
2003-07-08,16.88,16.89,16.63,16.83,9200,9.42055433351262,9.42613523062963,9.28103190558737,9.39264984792757,16484.8048747568,0.0,1.0
2003-07-09,16.64,16.75,16.54,16.75,22500,9.28661280270438,9.34800267099149,9.23080383153428,9.34800267099149,40316.0988784813,0.0,1.0
2003-07-10,16.38,16.49,16.38,16.46,24800,9.14150947766213,9.20289934594923,9.14150947766213,9.18615665459821,44437.3000971705,0.0,1.0
2003-07-11,16.64,16.64,16.4,16.4,7300,9.28661280270438,9.28661280270438,9.15267127189615,9.15267127189615,13080.3343027962,0.0,1.0
2003-07-14,16.7,16.85,16.7,16.85,3200,9.32009818540644,9.40381164216159,9.32009818540644,9.40381164216159,5733.84517382845,0.0,1.0
2003-07-15,16.52,16.87,16.52,16.86,27800,9.21964203730026,9.41497343639561,9.21964203730026,9.4093925392786,49812.7799476347,0.0,1.0
2003-07-16,16.59,16.69,16.58,16.69,10700,9.25870831711933,9.31451728828943,9.25312742000232,9.31451728828943,19172.5447999889,0.0,1.0
2003-07-17,16.39,16.41,16.27,16.27,3400,9.14709037477914,9.15825216901316,9.08011960937502,9.08011960937502,6092.21049719272,0.0,1.0
2003-07-18,16.64,16.64,16.43,16.43,22600,9.28661280270438,9.28661280270438,9.16941396324718,9.16941396324718,40495.2815401634,0.0,1.0
2003-07-21,16.32,16.41,16.27,16.41,20500,9.10802409496007,9.15825216901316,9.08011960937502,9.15825216901316,36732.4456448385,0.0,1.0
2003-07-22,16.52,16.52,16.26,16.34,28600,9.21964203730026,9.21964203730026,9.07453871225801,9.11918588919409,51246.2412410918,0.0,1.0
2003-07-23,16.59,16.59,16.49,16.49,4600,9.25870831711933,9.25870831711933,9.20289934594923,9.20289934594923,8242.4024373784,0.0,1.0
2003-07-24,16.74,16.9,16.72,16.72,25300,9.34242177387448,9.43171612774664,9.33125997964046,9.33125997964046,45333.2134055812,0.0,1.0
2003-07-25,16.9,16.92,16.68,16.81,26100,9.43171612774664,9.44287792198066,9.30893639117242,9.38148805369355,46766.6746990383,0.0,1.0
2003-07-28,16.92,16.99,16.89,16.89,3700,9.44287792198066,9.48194420179973,9.42613523062963,9.42613523062963,6629.75848223914,0.0,1.0
2003-07-29,16.7,16.79,16.7,16.79,1700,9.32009818540644,9.37032625945953,9.32009818540644,9.37032625945953,3046.10524859636,0.0,1.0
2003-07-30,16.81,16.83,16.72,16.79,157000,9.38148805369355,9.39264984792757,9.33125997964046,9.37032625945953,281316.778840958,0.0,1.0
2003-07-31,16.83,16.86,16.75,16.86,5700,9.39264984792757,9.4093925392786,9.34800267099149,9.4093925392786,10213.4117158819,0.0,1.0
2003-08-01,16.53,16.61,16.52,16.6,8300,9.22522293441727,9.26987011135335,9.21964203730026,9.26428921423634,14872.1609196175,0.0,1.0
2003-08-04,16.7,16.79,16.6,16.79,1300,9.32009818540644,9.37032625945953,9.26428921423634,9.37032625945953,2329.37460186781,0.0,1.0
2003-08-05,16.7,16.84,16.7,16.78,1900,9.32009818540644,9.39823074504458,9.32009818540644,9.36474536234252,3404.47057196064,0.0,1.0
2003-08-06,16.62,16.71,16.45,16.7,24900,9.27545100847036,9.32567908252345,9.1805757574812,9.32009818540644,44616.4827588526,0.0,1.0
2003-08-07,16.61,16.61,16.46,16.46,3200,9.26987011135335,9.26987011135335,9.18615665459821,9.18615665459821,5733.84517382845,0.0,1.0
2003-08-08,16.67,16.71,16.67,16.71,300,9.30335549405541,9.32567908252345,9.30335549405541,9.32567908252345,537.547985046417,0.0,1.0
2003-08-11,16.83,16.84,16.74,16.75,8000,9.39264984792757,9.39823074504458,9.34242177387448,9.34800267099149,14334.6129345711,0.0,1.0
2003-08-12,16.91,16.93,16.77,16.83,6500,9.43729702486365,9.44845881909767,9.35916446522551,9.39264984792757,11646.873009339,0.0,1.0
2003-08-13,16.79,16.9,16.79,16.88,16900,9.37032625945953,9.43171612774664,9.37032625945953,9.42055433351262,30281.8698242815,0.0,1.0
2003-08-14,17.08,17.08,16.86,16.86,7700,9.53217227585282,9.53217227585282,9.4093925392786,9.4093925392786,13797.0649495247,0.0,1.0
2003-08-15,17.09,17.09,17.09,17.09,200,9.53775317296983,9.53775317296983,9.53775317296983,9.53775317296983,358.365323364278,0.0,1.0
2003-08-18,17.1,17.1,16.99,16.99,21800,9.54333407008684,9.54333407008684,9.48194420179973,9.48194420179973,39061.8202467063,0.0,1.0
2003-08-19,17.01,17.04,17.0,17.0,10000,9.49310599603375,9.50984868738478,9.48752509891674,9.48752509891674,17918.2661682139,0.0,1.0
2003-08-20,16.86,16.98,16.84,16.97,4000,9.4093925392786,9.47636330468272,9.39823074504458,9.47078240756571,7167.30646728556,0.0,1.0
2003-08-21,16.81,17.01,16.81,16.96,3500,9.38148805369355,9.49310599603375,9.38148805369355,9.4652015104487,6271.39315887486,0.0,1.0
2003-08-22,16.73,16.73,16.72,16.72,1700,9.33684087675747,9.33684087675747,9.33125997964046,9.33125997964046,3046.10524859636,0.0,1.0
2003-08-25,16.69,16.73,16.57,16.73,12400,9.31451728828943,9.33684087675747,9.24754652288531,9.33684087675747,22218.6500485852,0.0,1.0
2003-08-26,16.61,16.61,16.43,16.43,10300,9.26987011135335,9.26987011135335,9.16941396324718,9.16941396324718,18455.8141532603,0.0,1.0
2003-08-27,16.67,16.67,16.53,16.53,1300,9.30335549405541,9.30335549405541,9.22522293441727,9.22522293441727,2329.37460186781,0.0,1.0
2003-08-28,16.8,16.84,16.72,16.82,12100,9.37590715657654,9.39823074504458,9.33125997964046,9.38706895081056,21681.1020635388,0.0,1.0
2003-08-29,16.87,16.93,16.81,16.83,96900,9.41497343639561,9.44845881909767,9.38148805369355,9.39264984792757,173627.999169993,0.0,1.0
2003-09-02,17.0,17.06,17.0,17.06,9800,9.48752509891674,9.5210104816188,9.48752509891674,9.5210104816188,17559.9008448496,0.0,1.0
2003-09-03,17.32,17.4,17.2,17.2,76900,9.66611380666105,9.71076098359713,9.59914304125693,9.59914304125693,137791.466833565,0.0,1.0
2003-09-04,17.39,17.39,17.17,17.19,10300,9.70518008648012,9.70518008648012,9.5824003499059,9.59356214413993,18455.8141532603,0.0,1.0
2003-09-05,17.44,17.5,17.35,17.4,11800,9.73308457206517,9.76656995476723,9.68285649801208,9.71076098359713,21143.5540784924,0.0,1.0
2003-09-08,17.63,17.69,17.51,17.65,6600,9.83912161728836,9.87260699999042,9.77215085188424,9.85028341152238,11826.0556710212,0.0,1.0
2003-09-09,17.53,17.62,17.49,17.51,20500,9.78331264611826,9.83354072017135,9.76098905765022,9.77215085188424,36732.4456448385,0.0,1.0
2003-09-10,17.25,17.4,17.25,17.4,31500,9.62704752684198,9.71076098359713,9.62704752684198,9.71076098359713,56442.5384298738,0.0,1.0
2003-09-11,17.41,17.49,17.34,17.34,1900,9.71634188071414,9.76098905765022,9.67727560089507,9.67727560089507,3404.47057196064,0.0,1.0
2003-09-12,17.39,17.4,17.38,17.38,2600,9.70518008648012,9.71076098359713,9.69959918936311,9.69959918936311,4658.74920373562,0.0,1.0
2003-09-15,17.57,17.57,17.57,17.57,800,9.8056362345863,9.8056362345863,9.8056362345863,9.8056362345863,1433.46129345711,0.0,1.0
2003-09-16,17.75,17.77,17.61,17.61,5500,9.90609238269248,9.91725417692649,9.82795982305434,9.82795982305434,9855.04639251764,0.0,1.0
2003-09-17,17.81,17.81,17.77,17.8,4400,9.93957776539453,9.93957776539453,9.91725417692649,9.93399686827753,7884.03711401412,0.0,1.0
2003-09-18,17.81,17.9,17.71,17.85,31700,9.93957776539453,9.98980583944762,9.88376879422444,9.96190135386258,56800.9037532381,0.0,1.0
2003-09-19,17.84,17.86,17.68,17.8,2400,9.95632045674556,9.96748225097958,9.86702610287341,9.93399686827753,4300.38388037134,0.0,1.0
2003-09-22,17.41,17.48,17.4,17.48,21000,9.71634188071414,9.75540816053321,9.71076098359713,9.75540816053321,37628.3589532492,0.0,1.0
2003-09-23,17.34,17.38,17.34,17.36,7100,9.67727560089507,9.69959918936311,9.67727560089507,9.68843739512909,12721.9689794319,0.0,1.0
2003-09-24,17.31,17.54,17.31,17.54,13000,9.66053290954404,9.78889354323527,9.66053290954404,9.78889354323527,23293.7460186781,0.0,1.0
2003-09-25,17.22,17.37,17.22,17.37,9500,9.61030483549095,9.6940182922461,9.61030483549095,9.6940182922461,17022.3528598032,0.0,1.0
2003-09-26,17.18,17.22,17.18,17.21,9500,9.58798124702292,9.61030483549095,9.58798124702292,9.60472393837394,17022.3528598032,0.0,1.0
2003-09-29,17.16,17.16,17.09,17.11,15600,9.57681945278889,9.57681945278889,9.53775317296983,9.54891496720385,27952.4952224137,0.0,1.0
2003-09-30,17.05,17.29,17.03,17.29,80800,9.51542958450179,9.64937111531002,9.50426779026777,9.64937111531002,144779.590639168,0.0,1.0
2003-10-01,17.46,17.46,17.1,17.1,80900,9.74424636629919,9.74424636629919,9.54333407008684,9.54333407008684,144958.77330085,0.0,1.0
2003-10-02,17.31,17.36,17.25,17.31,40500,9.66053290954404,9.68843739512909,9.62704752684198,9.66053290954404,72568.9779812663,0.0,1.0
2003-10-03,17.73,17.8,17.71,17.71,10500,9.89493058845846,9.93399686827753,9.88376879422444,9.88376879422444,18814.1794766246,0.0,1.0
2003-10-06,17.85,17.89,17.7,17.7,5000,9.96190135386258,9.98422494233061,9.87818789710743,9.87818789710743,8959.13308410695,0.0,1.0
2003-10-07,17.77,17.78,17.7,17.7,13000,9.91725417692649,9.92283507404351,9.87818789710743,9.87818789710743,23293.7460186781,0.0,1.0
2003-10-08,17.8,17.98,17.71,17.98,7800,9.93399686827753,10.0344530163837,9.88376879422444,10.0344530163837,13976.2476112068,0.0,1.0
2003-10-09,17.96,18.0,17.92,18.0,26600,10.0232912221497,10.0456148106177,10.0009676336816,10.0456148106177,47662.5880074489,0.0,1.0
2003-10-10,18.02,18.09,17.99,18.01,5300,10.0567766048517,10.0958428846708,10.0400339135007,10.0511957077347,9496.6810691534,0.0,1.0
2003-10-13,18.14,18.14,18.12,18.12,114100,10.1237473702559,10.1237473702559,10.1125855760218,10.1125855760218,204447.41697932,0.0,1.0
2003-10-14,18.14,18.17,18.13,18.13,7400,10.1237473702559,10.1404900616069,10.1181664731388,10.1181664731388,13259.5169644782,0.0,1.0
2003-10-15,18.15,18.28,18.12,18.28,155300,10.1293282673729,10.201879929894,10.1125855760218,10.201879929894,278270.673592361,0.0,1.0
2003-10-16,17.97,18.12,17.93,18.04,49900,10.0288721192667,10.1125855760218,10.0065485307987,10.0679383990858,89412.1481793873,0.0,1.0
2003-10-17,17.93,17.99,17.93,17.99,70800,10.0065485307987,10.0400339135007,10.0065485307987,10.0400339135007,126861.324470954,0.0,1.0
2003-10-20,18.1,18.1,17.98,18.03,15900,10.1014237817878,10.1014237817878,10.0344530163837,10.0623575019688,28490.0432074602,0.0,1.0
2003-10-21,18.05,18.1,18.04,18.05,12400,10.0735192962028,10.1014237817878,10.0679383990858,10.0735192962028,22218.6500485852,0.0,1.0
2003-10-22,17.9,18.0,17.9,17.92,1100,9.98980583944762,10.0456148106177,9.98980583944762,10.0009676336816,1971.00927850353,0.0,1.0
2003-10-23,17.77,17.77,17.76,17.77,1900,9.91725417692649,9.91725417692649,9.91167327980949,9.91725417692649,3404.47057196064,0.0,1.0
2003-10-24,17.9,17.93,17.74,17.74,1300,9.98980583944762,10.0065485307987,9.90051148557547,9.90051148557547,2329.37460186781,0.0,1.0
2003-10-27,17.89,17.99,17.85,17.97,12900,9.98422494233061,10.0400339135007,9.96190135386258,10.0288721192667,23114.5633569959,0.0,1.0
2003-10-28,18.07,18.07,18.0,18.02,35600,10.0846810904368,10.0846810904368,10.0456148106177,10.0567766048517,63789.0275588414,0.0,1.0
2003-10-29,18.11,18.15,18.11,18.15,4800,10.1070046789048,10.1293282673729,10.1070046789048,10.1293282673729,8600.7677607427,0.0,1.0
2003-10-30,18.17,18.28,18.15,18.24,5100,10.1404900616069,10.201879929894,10.1293282673729,10.179556341426,9138.31574578908,0.0,1.0
2003-10-31,18.05,18.1,18.05,18.1,13100,10.0735192962028,10.1014237817878,10.0735192962028,10.1014237817878,23472.9286803601,0.0,1.0
2003-11-03,18.17,18.38,18.09,18.38,39300,10.1404900616069,10.2576889010641,10.0958428846708,10.2576889010641,70418.7860410806,0.0,1.0
2003-11-04,18.12,18.27,18.12,18.2,37600,10.1125855760218,10.196299032777,10.1125855760218,10.1572327529579,67372.6807924845,0.0,1.0
2003-11-05,18.02,18.04,17.97,17.98,32300,10.0567766048517,10.0679383990858,10.0288721192667,10.0344530163837,57875.9997233311,0.0,1.0
2003-11-06,18.15,18.15,18.0,18.11,30500,10.1293282673729,10.1293282673729,10.0456148106177,10.1070046789048,54650.7118130522,0.0,1.0
2003-11-07,18.33,18.43,18.25,18.25,23700,10.229784415479,10.2855933866491,10.185137238543,10.185137238543,42466.2908186671,0.0,1.0
2003-11-10,18.2,18.3,18.15,18.3,1600,10.1572327529579,10.213041724128,10.1293282673729,10.213041724128,2866.92258691423,0.0,1.0
2003-11-11,18.16,18.19,18.01,18.08,8300,10.1349091644899,10.1516518558409,10.0511957077347,10.0902619875538,14872.1609196175,0.0,1.0
2003-11-12,18.45,18.45,18.18,18.19,30900,10.2967551808832,10.2967551808832,10.1460709587239,10.1516518558409,55367.4424597808,0.0,1.0
2003-11-13,18.58,18.58,18.43,18.47,5700,10.3693068434043,10.3693068434043,10.2855933866491,10.3079169751172,10213.4117158819,0.0,1.0
2003-11-14,18.71,18.86,18.71,18.86,8900,10.4418585059254,10.5255719626806,10.4418585059254,10.5255719626806,15947.2568897104,0.0,1.0
2003-11-17,18.29,18.57,18.22,18.53,121500,10.207460827011,10.3637259462873,10.1683945471919,10.3414023578192,217706.933943799,0.0,1.0
2003-11-18,18.43,18.52,18.41,18.45,42000,10.2855933866491,10.3358214607022,10.2744315924151,10.2967551808832,75256.7179064987,0.0,1.0
2003-11-19,18.55,18.55,18.43,18.52,9700,10.3525641520533,10.3525641520533,10.2855933866491,10.3358214607022,17380.7181831674,0.0,1.0
2003-11-20,18.16,18.36,18.16,18.35,44000,10.1349091644899,10.2465271068301,10.1349091644899,10.2409462097131,78840.371140141,0.0,1.0
2003-11-21,18.5,18.53,18.37,18.5,32700,10.3246596664682,10.3414023578192,10.2521080039471,10.3246596664682,58592.7303700595,0.0,1.0
2003-11-24,18.65,18.69,18.56,18.62,10400,10.4083731232234,10.4306967116914,10.3581450491703,10.3916304318723,18634.9968149424,0.0,1.0
2003-11-25,18.65,18.76,18.64,18.74,1900,10.4083731232234,10.4697629915105,10.4027922261064,10.4586011972764,3404.47057196063,0.0,1.0
2003-11-26,18.98,19.0,18.83,18.94,6000,10.5925427280847,10.6037045223187,10.5088292713295,10.5702191396166,10750.9597009283,0.0,1.0
2003-11-28,19.05,19.05,19.04,19.04,2700,10.6316090079038,10.6316090079038,10.6260281107867,10.6260281107867,4837.93186541773,0.0,1.0
2003-12-01,19.3,19.39,19.29,19.3,15800,10.771131435829,10.8213595098821,10.765550538712,10.771131435829,28310.860545778,0.0,1.0
2003-12-02,19.36,19.5,19.33,19.33,7700,10.8046168185311,10.8827493781692,10.78787412718,10.78787412718,13797.0649495247,0.0,1.0
2003-12-03,19.68,19.7,19.55,19.55,20800,10.9832055262754,10.9943673205094,10.9106538637542,10.9106538637542,37269.9936298848,0.0,1.0
2003-12-04,19.54,19.63,19.52,19.63,8000,10.9050729666372,10.9553010406903,10.8939111724032,10.9553010406903,14334.6129345712,0.0,1.0
2003-12-05,19.47,19.52,19.37,19.42,4500,10.8660066868182,10.8939111724032,10.8101977156481,10.8381022012331,8063.21977569623,0.0,1.0
2003-12-08,19.52,19.52,19.36,19.4,14900,10.8939111724032,10.8939111724032,10.8046168185311,10.8269404069991,26698.2165906388,0.0,1.0
2003-12-09,19.48,19.75,19.48,19.64,29900,10.8715875839352,11.0222718060944,10.8715875839352,10.9608819378073,53575.6158429595,0.0,1.0
2003-12-10,19.47,19.47,19.39,19.44,13200,10.8660066868182,10.8660066868182,10.8213595098821,10.8492639954671,23652.1113420423,0.0,1.0
2003-12-11,19.65,19.65,19.39,19.39,8300,10.9664628349243,10.9664628349243,10.8213595098821,10.8213595098821,14872.1609196176,0.0,1.0
2003-12-12,19.78,19.82,19.61,19.71,2800,11.0390144974455,11.0613380859135,10.9441392464563,10.9999482176264,5017.11452709988,0.0,1.0
2003-12-15,19.75,20.03,19.75,20.03,23700,11.0222718060944,11.1785369253707,11.0222718060944,11.1785369253707,42466.2908186671,0.0,1.0
2003-12-16,19.97,19.98,19.85,19.85,3800,11.1450515426687,11.1506324397857,11.0780807772645,11.0780807772645,6808.94114392126,0.0,1.0
2003-12-17,19.98,19.98,19.88,19.9,78900,11.1506324397857,11.1506324397857,11.0948234686156,11.1059852628496,141375.120067207,0.0,1.0
2003-12-18,20.25,20.25,19.94,19.94,6900,11.3013166619449,11.3013166619449,11.1283088513176,11.1283088513176,12363.6036560676,0.0,1.0
2003-12-19,19.93,20.15,19.93,20.15,22700,11.1227279542006,11.2455076907748,11.1227279542006,11.2455076907748,40674.4642018456,0.0,1.0
2003-12-22,19.83,19.88,19.74,19.85,5900,11.2253606521824,11.2536646376897,11.1744134782693,11.2366822463853,10422.5604526349,0.2839,1.0
2003-12-23,19.69,19.75,19.69,19.75,4300,11.1461094927621,11.1800742753708,11.1461094927621,11.1800742753708,7596.10338073386,0.0,1.0
2003-12-24,19.96,19.96,19.95,19.95,200,11.2989510145013,11.2989510145013,11.2932902173999,11.2932902173999,353.307133987623,0.0,1.0
2003-12-26,20.0,20.0,20.0,20.0,500,11.3215942029071,11.3215942029071,11.3215942029071,11.3215942029071,883.267834969059,0.0,1.0
2003-12-29,20.23,20.23,20.05,20.06,6200,11.4517925362406,11.4517925362406,11.3498981884144,11.3555589855159,10952.5211536163,0.0,1.0
2003-12-30,20.12,20.17,20.1,20.17,5000,11.3895237681246,11.4178277536319,11.3782021739217,11.4178277536319,8832.67834969054,0.0,1.0
2003-12-31,20.39,20.39,20.3,20.34,1500,11.5423652898638,11.5423652898638,11.4914181159508,11.5140613043566,2649.80350490717,0.0,1.0
2004-01-02,20.48,20.69,20.48,20.54,13000,11.5933124637769,11.7121892029074,11.5933124637769,11.6272772463856,22964.9637091955,0.0,1.0
2004-01-05,20.94,20.94,20.74,20.74,18000,11.8537091304438,11.8537091304438,11.7404931884147,11.7404931884147,31797.6420588859,0.0,1.0
2004-01-06,20.88,21.0,20.88,20.94,8700,11.8197443478351,11.8876739130525,11.8197443478351,11.8537091304438,15368.8603284615,0.0,1.0
2004-01-07,20.58,20.76,20.54,20.76,23300,11.6499204347914,11.7518147826176,11.6272772463856,11.7518147826176,41160.2811095582,0.0,1.0
2004-01-08,20.99,21.0,20.79,20.92,14400,11.882013115951,11.8876739130525,11.768797173922,11.8423875362409,25438.1136471089,0.0,1.0
2004-01-09,20.9,20.99,20.81,20.81,18500,11.831065942038,11.882013115951,11.7801187681249,11.7801187681249,32680.9098938549,0.0,1.0
2004-01-12,20.8,20.83,20.7,20.81,48900,11.7744579710234,11.7914403623278,11.7178500000089,11.7801187681249,86383.5942599738,0.0,1.0
2004-01-13,20.69,20.93,20.69,20.82,20800,11.7121892029074,11.8480483333423,11.7121892029074,11.7857795652263,36743.9419347128,0.0,1.0
2004-01-14,20.9,20.96,20.8,20.8,3200,11.831065942038,11.8650307246467,11.7744579710234,11.7744579710234,5652.91414380194,0.0,1.0
2004-01-15,20.83,20.92,20.77,20.77,22600,11.7914403623278,11.8423875362409,11.7574755797191,11.7574755797191,39923.7061406013,0.0,1.0
2004-01-16,20.76,20.8,20.72,20.8,26000,11.7518147826176,11.7744579710234,11.7291715942118,11.7744579710234,45929.9274183909,0.0,1.0
2004-01-20,20.96,21.05,20.89,20.94,37400,11.8650307246467,11.9159778985598,11.8254051449365,11.8537091304438,66068.4340556853,0.0,1.0
2004-01-21,21.25,21.34,20.95,21.06,27200,12.0291938405888,12.0801410145019,11.8593699275452,11.9216386956612,48049.7702223168,0.0,1.0
2004-01-22,21.36,21.44,21.34,21.4,3600,12.0914626087048,12.1367489855165,12.0801410145019,12.1141057971106,6359.52841177721,0.0,1.0
2004-01-23,21.15,21.38,21.1,21.32,24600,11.9725858695743,12.1027842029077,11.944281884067,12.068819420299,43456.7774804775,0.0,1.0
2004-01-26,21.0,21.1,20.95,21.1,4400,11.8876739130525,11.944281884067,11.8593699275452,11.944281884067,7772.75694772769,0.0,1.0
2004-01-27,21.29,21.29,21.17,21.23,13300,12.0518370289947,12.0518370289947,11.9839074637772,12.0178722463859,23494.9244101768,0.0,1.0
2004-01-28,20.63,21.34,20.63,21.2,64000,11.6782244202987,12.0801410145019,11.6782244202987,12.0008898550816,113058.282876039,0.0,1.0
2004-01-29,20.66,20.78,20.52,20.78,6200,11.6952068116031,11.7631363768205,11.6159556521827,11.7631363768205,10952.5211536163,0.0,1.0
2004-01-30,20.71,20.73,20.65,20.65,4700,11.7235107971103,11.7348323913133,11.6895460145016,11.6895460145016,8302.71764870915,0.0,1.0
2004-02-02,20.8,20.83,20.71,20.8,14500,11.7744579710234,11.7914403623278,11.7235107971103,11.7744579710234,25614.7672141027,0.0,1.0
2004-02-03,20.68,20.82,20.68,20.75,8500,11.706528405806,11.7857795652263,11.706528405806,11.7461539855162,15015.5531944739,0.0,1.0
2004-02-04,20.6,20.67,20.51,20.64,21400,11.6612420289944,11.7008676087045,11.6102948550813,11.6838852174002,37803.8633366754,0.0,1.0
2004-02-05,20.64,20.66,20.59,20.66,25200,11.6838852174002,11.6952068116031,11.6555812318929,11.6952068116031,44516.6988824403,0.0,1.0
2004-02-06,21.0,21.0,20.8,20.8,27000,11.8876739130525,11.8876739130525,11.7744579710234,11.7744579710234,47696.463088329,0.0,1.0
2004-02-09,21.18,21.18,21.17,21.18,12300,11.9895682608787,11.9895682608787,11.9839074637772,11.9895682608787,21728.3887402387,0.0,1.0
2004-02-10,21.37,21.37,21.2,21.2,1600,12.0971234058063,12.0971234058063,12.0008898550816,12.0008898550816,2826.45707190097,0.0,1.0
2004-02-11,21.57,21.58,21.22,21.22,39400,12.2103393478354,12.2160001449368,12.0122114492845,12.0122114492845,69601.5053955613,0.0,1.0
2004-02-12,21.49,21.52,21.4,21.45,15400,12.1650529710237,12.1820353623281,12.1141057971106,12.1424097826179,27204.649317047,0.0,1.0
2004-02-13,21.22,21.4,21.22,21.4,2400,12.0122114492845,12.1141057971106,12.0122114492845,12.1141057971106,4239.68560785146,0.0,1.0
2004-02-17,21.63,21.74,21.61,21.61,7800,12.2443041304441,12.3065728985601,12.2329825362412,12.2329825362412,13778.9782255172,0.0,1.0
2004-02-18,21.47,21.66,21.4,21.66,20000,12.1537313768208,12.2612865217484,12.1141057971106,12.2612865217484,35330.7133987623,0.0,1.0
2004-02-19,21.71,21.78,21.6,21.62,43700,12.2895905072557,12.3292160869659,12.2273217391397,12.2386433333426,77197.6087762955,0.0,1.0
2004-02-20,21.35,21.6,21.14,21.6,18800,12.0858018116034,12.2273217391397,11.9669250724729,12.2273217391397,33210.8705948364,0.0,1.0
2004-02-23,21.32,21.46,21.32,21.46,3900,12.068819420299,12.1480705797194,12.068819420299,12.1480705797194,6889.48911275864,0.0,1.0
2004-02-24,21.25,21.36,21.2,21.2,4100,12.0291938405888,12.0914626087048,12.0008898550816,12.0008898550816,7242.79624674628,0.0,1.0
2004-02-25,21.16,21.21,21.07,21.2,5200,11.9782466666758,12.006550652183,11.9272994927627,12.0008898550816,9185.98548367814,0.0,1.0
2004-02-26,21.02,21.03,20.98,21.03,19900,11.8989955072554,11.9046563043569,11.8763523188496,11.9046563043569,35154.0598317684,0.0,1.0
2004-02-27,21.21,21.36,21.11,21.16,15800,12.006550652183,12.0914626087048,11.9499426811685,11.9782466666758,27911.2635850222,0.0,1.0
2004-03-01,21.35,21.43,21.21,21.3,40300,12.0858018116034,12.131088188415,12.006550652183,12.0574978260961,71191.3874985057,0.0,1.0
2004-03-02,21.01,21.32,21.01,21.3,30100,11.893334710154,12.068819420299,11.893334710154,12.0574978260961,53172.7236651369,0.0,1.0
2004-03-03,21.0,21.0,20.61,20.85,15900,11.8876739130525,11.8876739130525,11.6669028260958,11.8027619565307,28087.917152016,0.0,1.0
2004-03-04,20.96,21.08,20.91,20.91,10800,11.8650307246467,11.9329602898641,11.8367267391394,11.8367267391394,19078.5852353316,0.0,1.0
2004-03-05,21.32,21.35,21.06,21.07,11700,12.068819420299,12.0858018116034,11.9216386956612,11.9272994927627,20668.4673382759,0.0,1.0
2004-03-08,21.28,21.42,21.21,21.37,11300,12.0461762318932,12.1254273913136,12.006550652183,12.0971234058063,19961.8530703007,0.0,1.0
2004-03-09,20.88,21.2,20.8,21.18,63800,11.8197443478351,12.0008898550816,11.7744579710234,11.9895682608787,112704.975742051,0.0,1.0
2004-03-10,20.65,20.94,20.64,20.9,19400,11.6895460145016,11.8537091304438,11.6838852174002,11.831065942038,34270.7919967994,0.0,1.0
2004-03-11,20.0,20.55,20.0,20.5,42800,11.3215942029071,11.6329380434871,11.3215942029071,11.6046340579798,75607.7266733514,0.0,1.0
2004-03-12,20.35,20.35,20.26,20.28,37900,11.519722101458,11.519722101458,11.4687749275449,11.4800965217478,66951.7018906545,0.0,1.0
2004-03-15,19.8,20.14,19.8,20.14,11400,11.2083782608781,11.4008453623275,11.2083782608781,11.4008453623275,20138.5066372944,0.0,1.0
2004-03-16,19.95,20.21,19.83,20.12,42400,11.2932902173999,11.4404709420377,11.2253606521824,11.3895237681246,74901.1124053757,0.0,1.0
2004-03-17,20.35,20.39,20.2,20.2,6500,11.519722101458,11.5423652898638,11.4348101449362,11.4348101449362,11482.4818545977,0.0,1.0
2004-03-18,20.32,20.32,20.2,20.3,7000,11.5027397101537,11.5027397101537,11.4348101449362,11.4914181159508,12365.7496895667,0.0,1.0
2004-03-19,20.1,20.31,20.1,20.31,3000,11.3782021739217,11.4970789130522,11.3782021739217,11.4970789130522,5299.60700981432,0.0,1.0
2004-03-22,19.78,19.95,19.68,19.79,39500,11.1970566666752,11.2932902173999,11.1404486956606,11.2027174637766,69778.1589625552,0.0,1.0
2004-03-23,19.86,19.97,19.83,19.97,18400,11.2423430434868,11.3046118116028,11.2253606521824,11.3046118116028,32504.2563268612,0.0,1.0
2004-03-24,19.47,19.73,19.47,19.6,32400,11.0215719565301,11.1687526811679,11.0215719565301,11.095162318849,57235.7557059948,0.0,1.0
2004-03-25,19.93,19.93,19.66,19.7,4200,11.281968623197,11.281968623197,11.1291271014577,11.1517702898635,7419.44981374004,0.0,1.0
2004-03-26,19.76,19.84,19.76,19.82,34900,11.1857350724723,11.2310214492839,11.1857350724723,11.219699855081,61652.0948808398,0.0,1.0
2004-03-29,20.08,20.16,20.02,20.02,3800,11.3668805797188,11.4121669565304,11.33291579711,11.33291579711,6712.8355457648,0.0,1.0
2004-03-30,20.22,20.22,20.08,20.08,9300,11.4461317391391,11.4461317391391,11.3668805797188,11.3668805797188,16428.7817304245,0.0,1.0
2004-03-31,20.4,20.4,20.32,20.33,3200,11.5480260869653,11.5480260869653,11.5027397101537,11.5084005072551,5652.91414380195,0.0,1.0
2004-04-01,20.7,20.73,20.5,20.5,16000,11.7178500000089,11.7348323913133,11.6046340579798,11.6046340579798,28264.5707190098,0.0,1.0
2004-04-02,20.64,20.78,20.63,20.77,16400,11.6838852174002,11.7631363768205,11.6782244202987,11.7574755797191,28971.1849869849,0.0,1.0
2004-04-05,20.83,20.83,20.65,20.66,43800,11.7914403623278,11.7914403623278,11.6895460145016,11.6952068116031,77374.2623432892,0.0,1.0
2004-04-06,20.77,20.77,20.62,20.75,3300,11.7574755797191,11.7574755797191,11.6725636231973,11.7461539855162,5829.56771079575,0.0,1.0
2004-04-07,20.82,20.82,20.71,20.77,13700,11.7857795652263,11.7857795652263,11.7235107971103,11.7574755797191,24201.5386781522,0.0,1.0
2004-04-08,20.64,20.81,20.52,20.81,20400,11.6838852174002,11.7801187681249,11.6159556521827,11.7801187681249,36037.3276667374,0.0,1.0
2004-04-12,20.67,21.79,20.66,21.79,20800,11.7008676087045,12.3348768840673,11.6952068116031,12.3348768840673,36743.9419347128,0.0,1.0
2004-04-13,20.45,20.62,20.43,20.62,4200,11.5763300724726,11.6725636231973,11.5650084782696,11.6725636231973,7419.44981374003,0.0,1.0
2004-04-14,20.26,20.4,20.15,20.15,40900,11.4687749275449,11.5480260869653,11.4065061594289,11.4065061594289,72251.308900469,0.0,1.0
2004-04-15,20.25,20.25,20.2,20.22,3200,11.4631141304435,11.4631141304435,11.4348101449362,11.4461317391391,5652.91414380195,0.0,1.0
2004-04-16,20.52,20.52,20.32,20.35,13300,11.6159556521827,11.6159556521827,11.5027397101537,11.519722101458,23494.9244101769,0.0,1.0
2004-04-19,20.61,20.61,20.38,20.49,19800,11.6669028260958,11.6669028260958,11.5367044927624,11.5989732608784,34977.4062647746,0.0,1.0
2004-04-20,20.29,20.53,20.17,20.43,19100,11.4857573188493,11.6216164492842,11.4178277536319,11.5650084782696,33740.8312958179,0.0,1.0
2004-04-21,20.19,20.34,20.15,20.3,127500,11.4291493478348,11.5140613043566,11.4065061594289,11.4914181159508,225233.297917108,0.0,1.0
2004-04-22,20.5,20.55,20.25,20.25,74900,11.6046340579798,11.6329380434871,11.4631141304435,11.4631141304435,132313.521678365,0.0,1.0
2004-04-23,20.58,20.58,20.44,20.58,12200,11.6499204347914,11.6499204347914,11.5706692753711,11.6499204347914,21551.735173245,0.0,1.0
2004-04-26,20.44,20.56,20.35,20.56,7000,11.5706692753711,11.6385988405885,11.519722101458,11.6385988405885,12365.7496895668,0.0,1.0
2004-04-27,20.56,20.61,20.46,20.47,28500,11.6385988405885,11.6669028260958,11.581990869574,11.5876516666755,50346.2665932363,0.0,1.0
2004-04-28,20.06,20.36,20.06,20.36,54400,11.3555589855159,11.5253828985595,11.3555589855159,11.5253828985595,96099.5404446329,0.0,1.0
2004-04-29,19.93,20.05,19.83,20.03,114700,11.281968623197,11.3498981884144,11.2253606521824,11.3385765942115,202621.641341901,0.0,1.0
2004-04-30,19.92,20.06,19.9,20.01,121000,11.2763078260955,11.3555589855159,11.2649862318926,11.3272550000086,213750.816062512,0.0,1.0
2004-05-03,20.03,20.11,20.01,20.01,24600,11.3385765942115,11.3838629710231,11.3272550000086,11.3272550000086,43456.7774804775,0.0,1.0
2004-05-04,20.35,20.47,20.28,20.3,61600,11.519722101458,11.5876516666755,11.4800965217478,11.4914181159508,108818.597268188,0.0,1.0
2004-05-05,20.54,20.61,20.52,20.52,2300,11.6272772463856,11.6669028260958,11.6159556521827,11.6159556521827,4063.03204085767,0.0,1.0
2004-05-06,20.28,20.42,20.17,20.42,97100,11.4800965217478,11.5593476811682,11.4178277536319,11.5593476811682,171530.613550991,0.0,1.0
2004-05-07,19.84,20.01,19.84,20.01,2800,11.2310214492839,11.3272550000086,11.2310214492839,11.3272550000086,4946.2998758267,0.0,1.0
2004-05-10,19.42,19.62,19.41,19.62,36600,10.9932679710228,11.1064839130519,10.9876071739214,11.1064839130519,64655.2055197351,0.0,1.0
2004-05-11,19.46,19.55,19.46,19.49,816300,11.0159111594287,11.0668583333417,11.0159111594287,11.032893550733,1442023.06737047,0.0,1.0
2004-05-12,19.39,19.39,19.19,19.37,13400,10.9762855797185,10.9762855797185,10.8630696376894,10.9649639855156,23671.5779771706,0.0,1.0
2004-05-13,19.44,19.6,19.43,19.53,143100,11.0045895652257,11.095162318849,10.9989287681243,11.0555367391388,252791.254368145,0.0,1.0
2004-05-14,19.68,19.72,19.5,19.67,14200,11.1404486956606,11.1630918840664,11.0385543478345,11.1347878985592,25084.8065131212,0.0,1.0
2004-05-17,19.57,19.57,19.44,19.5,3700,11.0781799275446,11.0781799275446,11.0045895652257,11.0385543478345,6536.18197877103,0.0,1.0
2004-05-18,19.6,19.62,19.47,19.55,3500,11.095162318849,11.1064839130519,11.0215719565301,11.0668583333417,6182.87484478339,0.0,1.0
2004-05-19,19.85,20.05,19.83,19.92,27800,11.2366822463853,11.3498981884144,11.2253606521824,11.2763078260955,49109.6916242797,0.0,1.0
2004-05-20,19.8,19.84,19.8,19.84,5400,11.2083782608781,11.2310214492839,11.2083782608781,11.2310214492839,9539.29261766577,0.0,1.0
2004-05-21,19.71,19.93,19.71,19.86,35500,11.157431086965,11.281968623197,11.157431086965,11.2423430434868,62712.0162828029,0.0,1.0
2004-05-24,20.11,20.12,19.95,19.95,28300,11.3838629710231,11.3895237681246,11.2932902173999,11.2932902173999,49992.9594592487,0.0,1.0
2004-05-25,20.25,20.34,20.06,20.12,35100,11.4631141304435,11.5140613043566,11.3555589855159,11.3895237681246,62005.4020148276,0.0,1.0
2004-05-26,20.53,20.53,20.29,20.31,600,11.6216164492842,11.6216164492842,11.4857573188493,11.4970789130522,1059.92140196286,0.0,1.0
2004-05-27,20.89,20.89,20.71,20.75,39400,11.8254051449365,11.8254051449365,11.7235107971103,11.7461539855162,69601.5053955616,0.0,1.0
2004-05-28,20.65,20.77,20.54,20.74,68700,11.6895460145016,11.7574755797191,11.6272772463856,11.7404931884147,121361.000524748,0.0,1.0
2004-06-01,20.62,20.62,20.48,20.52,21800,11.6725636231973,11.6725636231973,11.5933124637769,11.6159556521827,38510.4776046507,0.0,1.0
2004-06-02,20.79,20.83,20.66,20.83,16300,11.768797173922,11.7914403623278,11.6952068116031,11.7914403623278,28794.5314199911,0.0,1.0
2004-06-03,20.66,20.71,20.62,20.62,5400,11.6952068116031,11.7235107971103,11.6725636231973,11.6725636231973,9539.29261766578,0.0,1.0
2004-06-04,21.0,21.04,20.76,20.89,7900,11.8876739130525,11.9103171014583,11.7518147826176,11.8254051449365,13955.6317925111,0.0,1.0
2004-06-07,21.37,21.37,21.14,21.14,39900,12.0971234058063,12.0971234058063,11.9669250724729,11.9669250724729,70484.7732305305,0.0,1.0
2004-06-08,21.1,21.14,21.07,21.13,113000,11.944281884067,11.9669250724729,11.9272994927627,11.9612642753714,199618.530703007,0.0,1.0
2004-06-09,20.68,20.9,20.59,20.86,27900,11.706528405806,11.831065942038,11.6555812318929,11.8084227536321,49286.3451912732,0.0,1.0
2004-06-10,20.85,20.85,20.68,20.71,25000,11.8027619565307,11.8027619565307,11.706528405806,11.7235107971103,44163.3917484528,0.0,1.0
2004-06-14,20.42,20.45,20.35,20.45,51200,11.5593476811682,11.5763300724726,11.519722101458,11.5763300724726,90446.6263008312,0.0,1.0
2004-06-15,20.75,20.8,20.4,20.6,53800,11.7461539855162,11.7744579710234,11.5480260869653,11.6612420289944,95039.61904267,0.0,1.0
2004-06-16,20.745,20.78,20.68,20.73,10400,11.7433235869654,11.7631363768205,11.706528405806,11.7348323913133,18371.9709673564,0.0,1.0
2004-06-17,20.8,20.92,20.75,20.78,21200,11.7744579710234,11.8423875362409,11.7461539855162,11.7631363768205,37450.556202688,0.0,1.0
2004-06-18,21.04,21.05,20.9,20.9,15400,11.9103171014583,11.9159778985598,11.831065942038,11.831065942038,27204.6493170469,0.0,1.0
2004-06-21,20.92,21.07,20.9,20.98,51600,11.8423875362409,11.9272994927627,11.831065942038,11.8763523188496,91153.2405688063,0.0,1.0
2004-06-22,20.97,20.97,20.8,20.9,50300,11.8706915217481,11.8706915217481,11.7744579710234,11.831065942038,88856.7441978873,0.0,1.0
2004-06-23,20.99,21.04,20.82,20.97,124100,11.882013115951,11.9103171014583,11.7857795652263,11.8706915217481,219227.07663932,0.0,1.0
2004-06-24,21.04,21.25,21.04,21.23,5500,11.9103171014583,12.0291938405888,11.9103171014583,12.0178722463859,9715.94618465962,0.0,1.0
2004-06-25,21.0,21.11,21.0,21.11,1400,11.8876739130525,11.9499426811685,11.8876739130525,11.9499426811685,2473.14993791335,0.0,1.0
2004-06-28,21.18,21.35,20.38,21.26,33200,11.9895682608787,12.0858018116034,11.5367044927624,12.0348546376903,58648.9842419451,0.0,1.0
2004-06-29,21.01,21.22,21.0,21.14,14800,11.893334710154,12.0122114492845,11.8876739130525,11.9669250724729,26144.7279150839,0.0,1.0
2004-06-30,21.17,21.21,21.01,21.21,9300,11.9839074637772,12.006550652183,11.893334710154,12.006550652183,16428.7817304244,0.0,1.0
2004-07-01,20.88,21.21,20.85,21.21,7600,11.8197443478351,12.006550652183,11.8027619565307,12.006550652183,13425.6710915296,0.0,1.0
2004-07-02,21.05,21.1,20.94,21.0,26400,11.9159778985598,11.944281884067,11.8537091304438,11.8876739130525,46636.541686366,0.0,1.0
2004-07-06,20.9,21.02,20.85,20.95,41700,11.831065942038,11.8989955072554,11.8027619565307,11.8593699275452,73664.537436419,0.0,1.0
2004-07-07,21.12,21.12,20.98,20.98,4200,11.9556034782699,11.9556034782699,11.8763523188496,11.8763523188496,7419.44981374009,0.0,1.0
2004-07-08,21.03,21.15,21.0,21.0,2000,11.9046563043569,11.9725858695743,11.8876739130525,11.8876739130525,3533.07133987621,0.0,1.0
2004-07-09,21.09,21.13,21.05,21.05,6700,11.9386210869656,11.9612642753714,11.9159778985598,11.9159778985598,11835.7889885853,0.0,1.0
2004-07-12,21.18,21.18,20.97,21.05,9700,11.9895682608787,11.9895682608787,11.8706915217481,11.9159778985598,17135.3959983996,0.0,1.0
2004-07-13,20.99,21.01,20.96,21.01,10400,11.882013115951,11.893334710154,11.8650307246467,11.893334710154,18371.9709673564,0.0,1.0
2004-07-14,20.91,21.04,20.9,20.9,2900,11.8367267391394,11.9103171014583,11.831065942038,11.831065942038,5122.95344282053,0.0,1.0
2004-07-15,20.75,20.91,20.73,20.91,5100,11.7461539855162,11.8367267391394,11.7348323913133,11.8367267391394,9009.33191668433,0.0,1.0
2004-07-16,20.82,20.96,20.82,20.96,16200,11.7857795652263,11.8650307246467,11.7857795652263,11.8650307246467,28617.8778529975,0.0,1.0
2004-07-19,20.75,20.81,20.75,20.81,16400,11.7461539855162,11.7801187681249,11.7461539855162,11.7801187681249,28971.1849869849,0.0,1.0
2004-07-20,20.82,20.83,20.72,20.75,11200,11.7857795652263,11.7914403623278,11.7291715942118,11.7461539855162,19785.1995033069,0.0,1.0
2004-07-21,20.6,20.81,20.58,20.81,12700,11.6612420289944,11.7801187681249,11.6499204347914,11.7801187681249,22435.0030082139,0.0,1.0
2004-07-22,20.57,20.6,20.4,20.52,37700,11.64425963769,11.6612420289944,11.5480260869653,11.6159556521827,66598.3947566667,0.0,1.0
2004-07-23,20.08,20.36,20.08,20.36,19800,11.3668805797188,11.5253828985595,11.3668805797188,11.5253828985595,34977.4062647745,0.0,1.0
2004-07-26,20.01,20.19,19.94,20.19,2300,11.3272550000086,11.4291493478348,11.2876294202984,11.4291493478348,4063.03204085765,0.0,1.0
2004-07-27,20.28,20.29,19.97,19.97,14500,11.4800965217478,11.4857573188493,11.3046118116028,11.3046118116028,25614.7672141027,0.0,1.0
2004-07-28,20.08,20.19,20.08,20.19,3000,11.3668805797188,11.4291493478348,11.3668805797188,11.4291493478348,5299.60700981432,0.0,1.0
2004-07-29,20.48,20.48,20.27,20.27,9000,11.5933124637769,11.5933124637769,11.4744357246464,11.4744357246464,15898.821029443,0.0,1.0
2004-07-30,20.43,20.54,20.3,20.35,10600,11.5650084782696,11.6272772463856,11.4914181159508,11.519722101458,18725.278101344,0.0,1.0
2004-08-02,20.26,20.29,20.2,20.2,8300,11.4687749275449,11.4857573188493,11.4348101449362,11.4348101449362,14662.2460604864,0.0,1.0
2004-08-03,20.41,20.5,20.35,20.35,21000,11.5536868840667,11.6046340579798,11.519722101458,11.519722101458,37097.2490687005,0.0,1.0
2004-08-04,20.3,20.3,20.1,20.1,6400,11.4914181159508,11.4914181159508,11.3782021739217,11.3782021739217,11305.8282876039,0.0,1.0
2004-08-05,20.01,20.35,20.01,20.35,15100,11.3272550000086,11.519722101458,11.3272550000086,11.519722101458,26674.6886160655,0.0,1.0
2004-08-06,20.11,20.26,20.06,20.26,11500,11.3838629710231,11.4687749275449,11.3555589855159,11.4687749275449,20315.1602042883,0.0,1.0
2004-08-09,19.92,20.08,19.85,20.08,42600,11.2763078260955,11.3668805797188,11.2366822463853,11.3668805797188,75254.4195393636,0.0,1.0
2004-08-10,20.23,20.26,20.07,20.13,15000,11.4517925362406,11.4687749275449,11.3612197826173,11.395184565226,26498.0350490716,0.0,1.0
2004-08-11,19.95,20.0,19.86,19.96,8500,11.2932902173999,11.3215942029071,11.2423430434868,11.2989510145013,15015.5531944739,0.0,1.0
2004-08-12,19.89,19.95,19.89,19.95,10700,11.2593254347912,11.2932902173999,11.2593254347912,11.2932902173999,18901.9316683377,0.0,1.0
2004-08-13,19.91,20.05,19.91,20.03,11300,11.2706470289941,11.3498981884144,11.2706470289941,11.3385765942115,19961.8530703006,0.0,1.0
2004-08-16,20.16,20.16,20.14,20.14,700,11.4121669565304,11.4121669565304,11.4008453623275,11.4008453623275,1236.57496895668,0.0,1.0
2004-08-17,20.33,20.33,20.24,20.31,6200,11.5084005072551,11.5084005072551,11.457453333342,11.4970789130522,10952.5211536163,0.0,1.0
2004-08-18,20.45,20.45,20.26,20.27,25600,11.5763300724726,11.5763300724726,11.4687749275449,11.4744357246464,45223.3131504154,0.0,1.0
2004-08-19,20.46,20.46,20.43,20.45,9600,11.581990869574,11.581990869574,11.5650084782696,11.5763300724726,16958.7424314059,0.0,1.0
2004-08-20,20.48,20.48,20.41,20.41,2700,11.5933124637769,11.5933124637769,11.5536868840667,11.5536868840667,4769.6463088329,0.0,1.0
2004-08-23,20.25,20.52,20.24,20.52,2500,11.4631141304435,11.6159556521827,11.457453333342,11.6159556521827,4416.33917484527,0.0,1.0
2004-08-24,20.17,20.3,20.17,20.3,2200,11.4178277536319,11.4914181159508,11.4178277536319,11.4914181159508,3886.37847386383,0.0,1.0
2004-08-25,20.46,20.46,20.36,20.36,5100,11.581990869574,11.581990869574,11.5253828985595,11.5253828985595,9009.33191668437,0.0,1.0
2004-08-26,20.54,20.54,20.42,20.49,28300,11.6272772463856,11.6272772463856,11.5593476811682,11.5989732608784,49992.9594592487,0.0,1.0
2004-08-27,20.59,20.59,20.55,20.56,2300,11.6555812318929,11.6555812318929,11.6329380434871,11.6385988405885,4063.03204085766,0.0,1.0
2004-08-30,20.51,20.61,20.47,20.56,49700,11.6102948550813,11.6669028260958,11.5876516666755,11.6385988405885,87796.8227959239,0.0,1.0
2004-08-31,20.49,20.54,20.42,20.49,5800,11.5989732608784,11.6272772463856,11.5593476811682,11.5989732608784,10245.906885641,0.0,1.0
2004-09-01,20.6,20.63,20.53,20.54,3500,11.6612420289944,11.6782244202987,11.6216164492842,11.6272772463856,6182.87484478337,0.0,1.0
2004-09-02,20.8,20.8,20.59,20.61,15000,11.7744579710234,11.7744579710234,11.6555812318929,11.6669028260958,26498.0350490717,0.0,1.0
2004-09-03,20.68,20.79,20.61,20.61,8400,11.706528405806,11.768797173922,11.6669028260958,11.6669028260958,14838.8996274801,0.0,1.0
2004-09-07,20.79,20.86,20.71,20.79,35100,11.768797173922,11.8084227536321,11.7235107971103,11.768797173922,62005.4020148276,0.0,1.0
2004-09-08,20.8,20.83,20.65,20.65,2500,11.7744579710234,11.7914403623278,11.6895460145016,11.6895460145016,4416.33917484529,0.0,1.0
2004-09-09,20.83,20.83,20.63,20.63,6800,11.7914403623278,11.7914403623278,11.6782244202987,11.6782244202987,12012.4425555791,0.0,1.0
2004-09-10,21.02,21.09,20.96,20.96,900,11.8989955072554,11.9386210869656,11.8650307246467,11.8650307246467,1589.8821029443,0.0,1.0
2004-09-13,21.27,21.27,21.1,21.15,7600,12.0405154347917,12.0405154347917,11.944281884067,11.9725858695743,13425.6710915297,0.0,1.0
2004-09-14,21.14,21.23,21.14,21.17,400,11.9669250724729,12.0178722463859,11.9669250724729,11.9839074637772,706.614267975241,0.0,1.0
2004-09-15,20.9,21.05,20.79,21.01,25200,11.831065942038,11.9159778985598,11.768797173922,11.893334710154,44516.6988824403,0.0,1.0
2004-09-16,20.91,21.06,20.86,20.86,31300,11.8367267391394,11.9216386956612,11.8084227536321,11.8084227536321,55292.5664690629,0.0,1.0
2004-09-17,21.02,21.17,21.02,21.16,3900,11.8989955072554,11.9839074637772,11.8989955072554,11.9782466666758,6889.48911275864,0.0,1.0
2004-09-20,20.92,20.92,20.92,20.92,900,11.8423875362409,11.8423875362409,11.8423875362409,11.8423875362409,1589.8821029443,0.0,1.0
2004-09-21,21.32,21.32,21.23,21.23,3500,12.068819420299,12.068819420299,12.0178722463859,12.0178722463859,6182.87484478339,0.0,1.0
2004-09-22,21.12,21.14,21.0,21.05,8200,11.9556034782699,11.9669250724729,11.8876739130525,11.9159778985598,14485.5924934926,0.0,1.0
2004-09-23,20.85,21.04,20.85,20.99,12400,11.8027619565307,11.9103171014583,11.8027619565307,11.882013115951,21905.0423072326,0.0,1.0
2004-09-24,21.1,21.1,20.94,20.98,6100,11.944281884067,11.944281884067,11.8537091304438,11.8763523188496,10775.8675866225,0.0,1.0
2004-09-27,21.04,21.04,20.84,20.92,3400,11.9103171014583,11.9103171014583,11.7971011594292,11.8423875362409,6006.22127778958,0.0,1.0
2004-09-28,21.18,21.18,21.05,21.06,2100,11.9895682608787,11.9895682608787,11.9159778985598,11.9216386956612,3709.72490687002,0.0,1.0
2004-09-29,21.24,21.24,21.17,21.17,2400,12.0235330434874,12.0235330434874,11.9839074637772,11.9839074637772,4239.68560785146,0.0,1.0
2004-09-30,21.14,21.14,20.53,20.53,28100,11.9669250724729,11.9669250724729,11.6216164492842,11.6216164492842,49639.6523252607,0.0,1.0
2004-10-01,21.66,21.66,21.32,21.32,23700,12.2612865217484,12.2612865217484,12.068819420299,12.068819420299,41866.8953775334,0.0,1.0
2004-10-04,21.64,21.65,21.49,21.57,45200,12.2499649275455,12.255625724647,12.1650529710237,12.2103393478354,79847.4122812028,0.0,1.0
2004-10-05,21.69,21.7,21.54,21.6,8400,12.2782689130528,12.2839297101542,12.193356956531,12.2273217391397,14838.8996274801,0.0,1.0
2004-10-06,21.56,21.64,21.55,21.55,7000,12.2046785507339,12.2499649275455,12.1990177536324,12.1990177536324,12365.7496895668,0.0,1.0
2004-10-07,21.52,21.57,21.52,21.54,1500,12.1820353623281,12.2103393478354,12.1820353623281,12.193356956531,2649.80350490716,0.0,1.0
2004-10-08,21.47,21.6785,21.45,21.45,12000,12.1537313768208,12.2717589963861,12.1424097826179,12.1424097826179,21198.4280392574,0.0,1.0
2004-10-11,21.63,21.63,21.54,21.54,2700,12.2443041304441,12.2443041304441,12.193356956531,12.193356956531,4769.64630883289,0.0,1.0
2004-10-12,21.23,21.32,21.14,21.14,23200,12.0178722463859,12.068819420299,11.9669250724729,11.9669250724729,40983.6275425643,0.0,1.0
2004-10-13,21.16,21.18,21.16,21.17,600,11.9782466666758,11.9895682608787,11.9782466666758,11.9839074637772,1059.92140196286,0.0,1.0
2004-10-14,21.05,21.2,21.03,21.16,2300,11.9159778985598,12.0008898550816,11.9046563043569,11.9782466666758,4063.03204085764,0.0,1.0
2004-10-15,21.4,21.46,21.4,21.4,11600,12.1141057971106,12.1480705797194,12.1141057971106,12.1141057971106,20491.8137712822,0.0,1.0
2004-10-18,21.4,21.48,21.36,21.42,3800,12.1141057971106,12.1593921739223,12.0914626087048,12.1254273913136,6712.83554576484,0.0,1.0
2004-10-19,21.58,21.64,21.53,21.59,2300,12.2160001449368,12.2499649275455,12.1876961594295,12.2216609420383,4063.03204085766,0.0,1.0
2004-10-20,21.58,21.61,21.48,21.49,6900,12.2160001449368,12.2329825362412,12.1593921739223,12.1650529710237,12189.096122573,0.0,1.0
2004-10-21,21.67,21.77,21.6,21.66,15400,12.2669473188499,12.3235552898644,12.2273217391397,12.2612865217484,27204.6493170469,0.0,1.0
2004-10-22,21.58,21.78,21.58,21.69,15500,12.2160001449368,12.3292160869659,12.2160001449368,12.2782689130528,27381.3028840407,0.0,1.0
2004-10-25,21.6,21.64,21.54,21.58,26800,12.2273217391397,12.2499649275455,12.193356956531,12.2160001449368,47343.1559543414,0.0,1.0
2004-10-26,21.59,21.6,21.57,21.59,1600,12.2216609420383,12.2273217391397,12.2103393478354,12.2216609420383,2826.45707190097,0.0,1.0
2004-10-27,21.98,21.99,21.76,21.76,2300,12.442432028995,12.4480928260964,12.317894492763,12.317894492763,4063.03204085764,0.0,1.0
2004-10-28,22.12,22.12,22.0,22.0,4900,12.5216831884153,12.5216831884153,12.4537536231979,12.4537536231979,8656.02478269674,0.0,1.0
2004-10-29,22.19,22.19,22.08,22.14,2000,12.5613087681255,12.5613087681255,12.4990400000095,12.5330047826182,3533.07133987622,0.0,1.0
2004-11-01,22.2,22.24,22.1,22.22,56500,12.5669695652269,12.5896127536327,12.5103615942124,12.5782911594298,99809.2653515035,0.0,1.0
2004-11-02,22.26,22.33,22.2,22.31,11200,12.6009343478357,12.6405599275458,12.5669695652269,12.6292383333429,19785.1995033068,0.0,1.0
2004-11-03,22.52,22.6,22.46,22.46,16400,12.7481150724734,12.7934014492851,12.7141502898647,12.7141502898647,28971.1849869851,0.0,1.0
2004-11-04,22.76,22.87,22.52,22.59,26000,12.8839742029083,12.9462429710243,12.7481150724734,12.7877406521836,45929.927418391,0.0,1.0
2004-11-05,22.87,22.99,22.69,22.69,17500,12.9462429710243,13.0141725362418,12.8443486231982,12.8443486231982,30914.374223917,0.0,1.0
2004-11-08,22.74,22.87,22.74,22.83,10000,12.8726526087054,12.9462429710243,12.8726526087054,12.9235997826185,17665.3566993811,0.0,1.0
2004-11-09,22.74,22.78,22.73,22.73,7600,12.8726526087054,12.8952957971112,12.866991811604,12.866991811604,13425.6710915297,0.0,1.0
2004-11-10,22.73,22.88,22.73,22.86,22400,12.866991811604,12.9519037681258,12.866991811604,12.9405821739229,39570.3990066136,0.0,1.0
2004-11-11,23.25,23.26,22.94,23.01,19400,13.1613532608796,13.167014057981,12.9858685507345,13.0254941304447,34270.7919967992,0.0,1.0
2004-11-12,23.37,23.37,23.05,23.12,21300,13.229282826097,13.229282826097,13.0481373188505,13.0877628985607,37627.2097696818,0.0,1.0
2004-11-15,23.05,23.16,23.05,23.13,14400,13.0481373188505,13.1104060869665,13.0481373188505,13.0934236956621,25438.1136471088,0.0,1.0
2004-11-16,22.96,22.99,22.91,22.96,23700,12.9971901449374,13.0141725362418,12.9688861594301,12.9971901449374,41866.8953775332,0.0,1.0
2004-11-17,23.33,23.39,23.16,23.16,7800,13.2066396376912,13.2406044202999,13.1104060869665,13.1104060869665,13778.9782255172,0.0,1.0
2004-11-18,23.14,23.22,23.14,23.2,8400,13.0990844927636,13.1443708695752,13.0990844927636,13.1330492753723,14838.8996274801,0.0,1.0
2004-11-19,22.96,23.14,22.96,23.14,8400,12.9971901449374,13.0990844927636,12.9971901449374,13.0990844927636,14838.8996274801,0.0,1.0
2004-11-22,23.12,23.12,22.86,22.89,9200,13.0877628985607,13.0877628985607,12.9405821739229,12.9575645652272,16252.1281634306,0.0,1.0
2004-11-23,23.02,23.12,23.0,23.12,26900,13.0311549275461,13.0877628985607,13.0198333333432,13.0877628985607,47519.8095213353,0.0,1.0
2004-11-24,23.21,23.23,23.1,23.14,13700,13.1387100724737,13.1500316666766,13.0764413043578,13.0990844927636,24201.5386781522,0.0,1.0
2004-11-26,23.51,23.52,23.23,23.23,9100,13.3085339855173,13.3141947826188,13.1500316666766,13.1500316666766,16075.4745964369,0.0,1.0
2004-11-29,23.5,23.6,23.31,23.57,9700,13.3028731884159,13.3594811594304,13.1953180434883,13.3424987681261,17135.3959983997,0.0,1.0
2004-11-30,23.37,23.49,23.27,23.49,10200,13.229282826097,13.2972123913144,13.1726748550825,13.2972123913144,18018.6638333687,0.0,1.0
2004-12-01,23.7,23.7,23.4,23.4,5200,13.416089130445,13.416089130445,13.2462652174014,13.2462652174014,9185.98548367815,0.0,1.0
2004-12-02,23.66,23.72,23.62,23.72,3700,13.3934459420392,13.4274107246479,13.3708027536333,13.4274107246479,6536.18197877098,0.0,1.0
2004-12-03,23.78,23.78,23.52,23.52,4500,13.4613755072566,13.4613755072566,13.3141947826188,13.3141947826188,7949.41051472149,0.0,1.0
2004-12-06,23.71,23.71,23.55,23.56,11600,13.4217499275464,13.4217499275464,13.3311771739232,13.3368379710246,20491.8137712821,0.0,1.0
2004-12-07,23.73,23.77,23.65,23.71,6200,13.4330715217493,13.4557147101551,13.3877851449377,13.4217499275464,10952.5211536163,0.0,1.0
2004-12-08,23.61,23.61,23.23,23.34,41900,13.3651419565319,13.3651419565319,13.1500316666766,13.2123004347926,74017.8445704067,0.0,1.0
2004-12-09,23.5,23.5,23.15,23.22,24900,13.3028731884159,13.3028731884159,13.104745289865,13.1443708695752,43986.7381814589,0.0,1.0
2004-12-10,23.25,23.28,23.1,23.1,93300,13.1613532608796,13.1783356521839,13.0764413043578,13.0764413043578,164817.778005225,0.0,1.0
2004-12-13,23.65,23.66,23.45,23.54,4800,13.3877851449377,13.3934459420392,13.2745692029086,13.3255163768217,8479.37121570293,0.0,1.0
2004-12-14,23.7,23.73,23.55,23.67,10900,13.416089130445,13.4330715217493,13.3311771739232,13.3991067391406,19255.2388023254,0.0,1.0
2004-12-15,23.8,23.86,23.74,23.74,3000,13.4726971014595,13.5066618840682,13.4387323188508,13.4387323188508,5299.60700981433,0.0,1.0
2004-12-16,23.53,23.68,23.487,23.62,9700,13.3198555797203,13.4047675362421,13.295514152184,13.3708027536333,17135.3959983996,0.0,1.0
2004-12-17,23.3,23.35,23.19,23.34,23100,13.1896572463868,13.2179612318941,13.1273884782708,13.2123004347926,40806.9739755704,0.0,1.0
2004-12-20,23.35,23.5,23.32,23.42,46400,13.2179612318941,13.3028731884159,13.2009788405897,13.2575868116043,81967.2550851283,0.0,1.0
2004-12-21,23.58,23.64,23.51,23.56,17300,13.3481595652275,13.3821243478362,13.3085339855173,13.3368379710246,30561.0670899294,0.0,1.0
2004-12-22,23.7,23.79,23.68,23.68,1200,13.416089130445,13.467036304358,13.4047675362421,13.4047675362421,2119.84280392573,0.0,1.0
2004-12-23,23.65,23.79,23.65,23.7,10300,13.5572694101552,13.6375238590948,13.5572694101552,13.5859317133479,17967.8512413077,0.2994,1.0
2004-12-27,23.96,23.96,23.8,23.88,23700,13.7349756899501,13.7349756899501,13.6432563197334,13.6891160048417,41343.5023707758,0.0,1.0
2004-12-28,24.0,24.0,23.82,23.82,35500,13.7579055325042,13.7579055325042,13.6547212410105,13.6547212410105,61928.0309773227,0.0,1.0
2004-12-29,23.95,23.95,23.83,23.94,16400,13.7292432293115,13.7292432293115,13.660453701649,13.723510768673,28609.0058599462,0.0,1.0
2004-12-30,23.98,24.13,23.94,23.94,11600,13.7464406112271,13.8324275208053,13.723510768673,13.723510768673,20235.6382911815,0.0,1.0
2004-12-31,23.88,23.98,23.85,23.89,14000,13.6891160048417,13.7464406112271,13.6719186229261,13.6948484654803,24422.3220755639,0.0,1.0
2005-01-03,23.94,24.12,23.86,24.06,24400,13.723510768673,13.8266950601668,13.6776510835646,13.7923002963355,42564.618474554,0.0,1.0
2005-01-04,23.4,23.75,23.4,23.75,6300,13.4139578941916,13.6145940165406,13.4139578941916,13.6145940165406,10990.0449340037,0.0,1.0
2005-01-05,23.43,23.44,23.31,23.4,4600,13.4311552761073,13.4368877367458,13.3623657484447,13.4139578941916,8024.47725339952,0.0,1.0
2005-01-06,23.37,23.5,23.32,23.34,15100,13.396760512276,13.4712825005771,13.3680982090833,13.3795631303604,26341.2188100724,0.0,1.0
2005-01-07,23.3,23.63,23.25,23.63,16700,13.3566332878062,13.5458044888781,13.3279709846135,13.5458044888781,29132.341332994,0.0,1.0
2005-01-10,23.35,23.4,23.25,23.25,57100,13.3852955909989,13.4139578941916,13.3279709846135,13.3279709846135,99608.185036764,0.0,1.0
2005-01-11,23.165,23.27,23.14,23.2,113100,13.2792450691859,13.3394359058906,13.2649139175895,13.2993086814208,197297.473339019,0.0,1.0
2005-01-12,23.34,23.36,23.28,23.3,18900,13.3795631303604,13.3910280516375,13.3451683665291,13.3566332878062,32970.1348020111,0.0,1.0
2005-01-13,23.24,23.31,23.24,23.31,3700,13.3222385239749,13.3623657484447,13.3222385239749,13.3623657484447,6454.47083425617,0.0,1.0
2005-01-14,23.28,23.29,23.12,23.12,8900,13.3451683665291,13.3509008271677,13.2534489963124,13.2534489963124,15525.6190337513,0.0,1.0
2005-01-18,23.32,23.32,23.1,23.1,18100,13.3680982090833,13.3680982090833,13.2419840750353,13.2419840750353,31574.5735405503,0.0,1.0
2005-01-19,23.1,23.37,23.1,23.37,16800,13.2419840750353,13.396760512276,13.2419840750353,13.396760512276,29306.7864906767,0.0,1.0
2005-01-20,22.81,22.99,22.78,22.98,35200,13.0757427165176,13.1789270080113,13.0585453346019,13.1731945473728,61404.6955042746,0.0,1.0
2005-01-21,23.1,23.17,22.98,23.09,22300,13.2419840750353,13.2821112995051,13.1731945473728,13.2362516143968,38901.2701632196,0.0,1.0
2005-01-24,22.97,23.15,22.95,23.14,28700,13.1674620867343,13.270646378228,13.1559971654572,13.2649139175895,50065.7602549057,0.0,1.0
2005-01-25,23.18,23.24,23.13,23.13,19700,13.2878437601437,13.3222385239749,13.259181456951,13.259181456951,34365.6960634719,0.0,1.0
2005-01-26,23.32,23.46,23.3,23.3,26700,13.3680982090833,13.4483526580229,13.3566332878062,13.3566332878062,46576.8571012538,0.0,1.0
2005-01-27,23.32,23.34,23.18,23.18,22300,13.3680982090833,13.3795631303604,13.2878437601437,13.2878437601437,38901.2701632195,0.0,1.0
2005-01-28,23.15,23.44,23.15,23.44,182800,13.270646378228,13.4368877367458,13.270646378228,13.4368877367458,318885.748243792,0.0,1.0
2005-01-31,23.51,23.59,23.4,23.4,16700,13.4770149612156,13.522874646324,13.4139578941916,13.4139578941916,29132.341332994,0.0,1.0
2005-02-01,23.61,23.72,23.51,23.56,18600,13.534339567601,13.597396634625,13.4770149612156,13.5056772644083,32446.7993289635,0.0,1.0
2005-02-02,23.71,23.8,23.66,23.8,14300,13.5916641739865,13.6432563197334,13.5630018707938,13.6432563197334,24945.6575486116,0.0,1.0
2005-02-03,23.53,23.53,23.43,23.49,29700,13.4884798824927,13.4884798824927,13.4311552761073,13.4655500399385,51810.2118317318,0.0,1.0
2005-02-04,23.48,23.6,23.44,23.51,16100,13.4598175793,13.5286071069625,13.4368877367458,13.4770149612156,28085.6703868984,0.0,1.0
2005-02-07,23.43,23.57,23.42,23.55,10300,13.4311552761073,13.5114097250469,13.4254228154687,13.4999448037698,17967.8512413076,0.0,1.0
2005-02-08,23.42,23.48,23.35,23.38,15600,13.4254228154687,13.4598175793,13.3852955909989,13.4024929729145,27213.4445984855,0.0,1.0
2005-02-09,23.38,23.47,23.38,23.42,49100,13.4024929729145,13.4540851186614,13.4024929729145,13.4254228154687,85652.5724221563,0.0,1.0
2005-02-10,23.63,23.69,23.5,23.5,57900,13.5458044888781,13.5801992527094,13.4712825005771,13.4712825005771,101003.746298225,0.0,1.0
2005-02-11,23.88,23.89,23.67,23.67,30100,13.6891160048417,13.6948484654803,13.5687343314323,13.5687343314323,52507.9924624623,0.0,1.0
2005-02-14,24.01,24.08,23.9,23.97,49400,13.7636379931428,13.8037652176126,13.7005809261188,13.7407081505886,86175.9078952037,0.0,1.0
2005-02-15,24.28,24.28,24.06,24.08,91700,13.9184144303835,13.9184144303835,13.7923002963355,13.8037652176126,159966.209594943,0.0,1.0
2005-02-16,24.11,24.19,24.0,24.11,18300,13.8209625995282,13.8668222846366,13.7579055325042,13.8209625995282,31923.4638559156,0.0,1.0
2005-02-17,24.12,24.26,24.1,24.24,37800,13.8266950601668,13.9069495091064,13.8152301388897,13.8954845878293,65940.2696040221,0.0,1.0
2005-02-18,24.43,24.43,24.24,24.24,22000,14.0044013399616,14.0044013399616,13.8954845878293,13.8954845878293,38377.9346901717,0.0,1.0
2005-02-22,24.35,24.5,24.3,24.31,51700,13.9585416548533,14.0445285644314,13.9298793516605,13.9356118122991,90188.1465219033,0.0,1.0
2005-02-23,24.18,24.34,24.14,24.25,45000,13.861089823998,13.9528091942147,13.8381599814438,13.9012170484678,78500.3209571696,0.0,1.0
2005-02-24,24.36,24.36,24.22,24.34,12700,13.9642741154918,13.9642741154918,13.8840196665522,13.9528091942147,22154.53502569,0.0,1.0
2005-02-25,24.8,24.8,24.42,24.45,31000,14.2165023835877,14.2165023835877,13.9986688793231,14.0158662612387,54077.9988816057,0.0,1.0
2005-02-28,24.69,24.78,24.58,24.65,52800,14.1534453165637,14.2050374623106,14.0903882495398,14.1305154740096,92107.0432564124,0.0,1.0
2005-03-01,24.63,24.77,24.63,24.69,47900,14.1190505527325,14.1993050016721,14.1190505527325,14.1534453165637,83559.2305299647,0.0,1.0
2005-03-02,24.62,24.65,24.44,24.46,29500,14.1133180920939,14.1305154740096,14.0101338006001,14.0215987218772,51461.3215163668,0.0,1.0
2005-03-03,24.48,24.68,24.48,24.59,14800,14.0330636431543,14.1477128559252,14.0330636431543,14.0961207101783,25817.8833370247,0.0,1.0
2005-03-04,24.95,25.1,24.81,24.81,110700,14.3024892931659,14.388476202744,14.2222348442263,14.2222348442263,193110.789554636,0.0,1.0
2005-03-07,25.011,25.15,24.94,24.95,15400,14.337457303061,14.4171385059367,14.2967568325273,14.3024892931659,26864.5542831202,0.0,1.0
2005-03-08,25.1,25.18,25.06,25.07,29300,14.388476202744,14.4343358878524,14.3655463601898,14.3712788208284,51112.4312010015,0.0,1.0
2005-03-09,25.08,25.18,25.02,25.02,37500,14.3770112814669,14.4343358878524,14.3426165176357,14.3426165176357,65416.9341309747,0.0,1.0
2005-03-10,25.07,25.12,25.0,25.05,11600,14.3712788208284,14.3999411240211,14.3311515963586,14.3598138995513,20235.6382911814,0.0,1.0
2005-03-11,25.08,25.19,25.06,25.06,17700,14.3770112814669,14.4400683484909,14.3655463601898,14.3655463601898,30876.79290982,0.0,1.0
2005-03-14,24.89,25.01,24.86,25.01,46300,14.2680945293346,14.3368840569971,14.250897147419,14.3368840569971,80768.1080070433,0.0,1.0
2005-03-15,24.884,25.07,24.88,25.07,55500,14.2646550529515,14.3712788208284,14.2623620686961,14.3712788208284,96817.0625138422,0.0,1.0
2005-03-16,24.77,24.95,24.76,24.9,24200,14.1993050016721,14.3024892931659,14.1935725410335,14.2738269899731,42215.7281591889,0.0,1.0
2005-03-17,24.82,24.9,24.72,24.83,25500,14.2279673048648,14.2738269899731,14.1706426984794,14.2336997655033,44483.5152090627,0.0,1.0
2005-03-18,24.7,24.84,24.7,24.82,18500,14.1591777772023,14.2394322261419,14.1591777772023,14.2279673048648,32272.3541712807,0.0,1.0
2005-03-21,24.5,24.65,24.45,24.65,12800,14.0445285644314,14.1305154740096,14.0158662612387,14.1305154740096,22328.9801833727,0.0,1.0
2005-03-22,24.13,24.65,24.13,24.41,15500,13.8324275208053,14.1305154740096,13.8324275208053,13.9929364186845,27038.9994408028,0.0,1.0
2005-03-23,24.1,24.14,24.05,24.05,19400,13.8152301388897,13.8381599814438,13.786567835697,13.786567835697,33842.3605904241,0.0,1.0
2005-03-24,24.16,24.3,24.16,24.2,8700,13.8496249027209,13.9298793516605,13.8496249027209,13.8725547452751,15176.7287183861,0.0,1.0
2005-03-28,24.15,24.26,24.06,24.22,10700,13.8438924420824,13.9069495091064,13.7923002963355,13.8840196665522,18665.6318720381,0.0,1.0
2005-03-29,24.18,24.23,24.04,24.15,28800,13.861089823998,13.8897521271907,13.7808353750584,13.8438924420824,50240.2054125885,0.0,1.0
2005-03-30,24.35,24.38,24.22,24.22,27500,13.9585416548533,13.9757390367689,13.8840196665522,13.8840196665522,47972.4183627145,0.0,1.0
2005-03-31,24.18,24.44,24.18,24.41,28000,13.861089823998,14.0101338006001,13.861089823998,13.9929364186845,48844.6441511277,0.0,1.0
2005-04-01,24.21,24.42,24.06,24.41,44100,13.8782872059136,13.9986688793231,13.7923002963355,13.9929364186845,76930.3145380263,0.0,1.0
2005-04-04,24.06,24.06,23.84,24.0,14100,13.7923002963355,13.7923002963355,13.6661861622875,13.7579055325042,24596.7672332464,0.0,1.0
2005-04-05,24.14,24.14,24.04,24.08,26800,13.8381599814438,13.8381599814438,13.7808353750584,13.8037652176126,46751.3022589366,0.0,1.0
2005-04-06,24.41,24.43,24.13,24.22,144100,13.9929364186845,14.0044013399616,13.8324275208053,13.8840196665522,251375.472220625,0.0,1.0
2005-04-07,24.33,24.56,24.33,24.49,84800,13.9470767335762,14.0789233282627,13.9470767335762,14.0387961037929,147929.493714843,0.0,1.0
2005-04-08,24.55,24.59,24.3,24.38,25900,14.0731908676241,14.0961207101783,13.9298793516605,13.9757390367689,45181.2958397932,0.0,1.0
2005-04-11,24.58,24.65,24.55,24.57,20500,14.0903882495398,14.1305154740096,14.0731908676241,14.0846557889012,35761.2573249326,0.0,1.0
2005-04-12,24.59,24.59,24.26,24.44,18200,14.0961207101783,14.0961207101783,13.9069495091064,14.0101338006001,31749.018698233,0.0,1.0
2005-04-13,24.34,24.48,24.34,24.35,44800,13.9528091942147,14.0330636431543,13.9528091942147,13.9585416548533,78151.4306418043,0.0,1.0
2005-04-14,24.18,24.29,24.1,24.23,115200,13.861089823998,13.924146891022,13.8152301388897,13.8897521271907,200960.821650354,0.0,1.0
2005-04-15,23.79,24.13,23.79,24.09,18100,13.6375238590948,13.8324275208053,13.6375238590948,13.8094976782511,31574.5735405504,0.0,1.0
2005-04-18,23.77,23.8,23.65,23.7,14700,13.6260589378177,13.6432563197334,13.5572694101552,13.5859317133479,25643.4381793421,0.0,1.0
2005-04-19,23.73,23.86,23.65,23.79,41700,13.6031290952636,13.6776510835646,13.5572694101552,13.6375238590948,72743.6307536435,0.0,1.0
2005-04-20,23.67,23.76,23.59,23.65,28300,13.5687343314323,13.6203264771792,13.522874646324,13.5572694101552,49367.9796241755,0.0,1.0
2005-04-21,23.95,23.95,23.79,23.79,52700,13.7292432293115,13.7292432293115,13.6375238590948,13.6375238590948,91932.5980987297,0.0,1.0
2005-04-22,23.87,24.0,23.8,24.0,10900,13.6833835442032,13.7579055325042,13.6432563197334,13.7579055325042,19014.5221874032,0.0,1.0
2005-04-25,23.93,23.93,23.8,23.91,14900,13.7177783080344,13.7177783080344,13.6432563197334,13.7063133867573,25992.3284947073,0.0,1.0
2005-04-26,23.78,23.9,23.77,23.78,41000,13.6317913984563,13.7005809261188,13.6260589378177,13.6317913984563,71522.5146498654,0.0,1.0
2005-04-27,23.56,23.56,23.31,23.52,57100,13.5056772644083,13.5056772644083,13.3623657484447,13.4827474218541,99608.1850367641,0.0,1.0
2005-04-28,23.15,23.36,23.09,23.21,52400,13.270646378228,13.3910280516375,13.2362516143968,13.3050411420593,91409.2626256821,0.0,1.0
2005-04-29,23.37,23.45,23.18,23.33,39400,13.396760512276,13.4426201973843,13.2878437601437,13.3738306697218,68731.3921269439,0.0,1.0
2005-05-02,23.4,23.48,23.3,23.3,26800,13.4139578941916,13.4598175793,13.3566332878062,13.3566332878062,46751.3022589366,0.0,1.0
2005-05-03,23.4,23.57,23.4,23.43,150500,13.4139578941916,13.5114097250469,13.4139578941916,13.4311552761073,262539.962312312,0.0,1.0
2005-05-04,23.78,23.79,23.55,23.6,225900,13.6317913984563,13.6375238590948,13.4999448037698,13.5286071069625,394071.61120499,0.0,1.0
2005-05-05,23.85,24.02,23.8,23.95,28700,13.6719186229261,13.7693704537813,13.6432563197334,13.7292432293115,50065.7602549058,0.0,1.0
2005-05-06,23.91,23.98,23.8,23.85,9300,13.7063133867573,13.7464406112271,13.6432563197334,13.6719186229261,16223.3996644817,0.0,1.0
2005-05-09,23.87,23.87,23.76,23.84,3600,13.6833835442032,13.6833835442032,13.6203264771792,13.6661861622875,6280.02567657354,0.0,1.0
2005-05-10,23.65,23.77,23.65,23.7,8000,13.5572694101552,13.6260589378177,13.5572694101552,13.5859317133479,13955.6126146079,0.0,1.0
2005-05-11,23.61,23.65,23.52,23.65,72700,13.534339567601,13.5572694101552,13.4827474218541,13.5572694101552,126821.62963525,0.0,1.0
2005-05-12,23.47,23.6,23.36,23.5,26000,13.4540851186614,13.5286071069625,13.3910280516375,13.4712825005771,45355.7409974758,0.0,1.0
2005-05-13,23.48,23.54,23.28,23.5,23500,13.4598175793,13.4942123431312,13.3451683665291,13.4712825005771,40994.6120554107,0.0,1.0
2005-05-16,23.59,23.59,23.3,23.3,14100,13.522874646324,13.522874646324,13.3566332878062,13.3566332878062,24596.7672332464,0.0,1.0
2005-05-17,23.44,23.56,23.3,23.42,21800,13.4368877367458,13.5056772644083,13.3566332878062,13.4254228154687,38029.0443748066,0.0,1.0
2005-05-18,23.74,23.98,23.45,23.45,9700,13.6088615559021,13.7464406112271,13.4426201973843,13.4426201973843,16921.1802952121,0.0,1.0
2005-05-19,23.94,23.94,23.75,23.9,114000,13.723510768673,13.723510768673,13.6145940165406,13.7005809261188,198867.479758162,0.0,1.0
2005-05-20,23.9,23.9,23.77,23.87,172200,13.7005809261188,13.7005809261188,13.6260589378177,13.6833835442032,300394.561529435,0.0,1.0
2005-05-23,24.13,24.13,23.91,23.91,7900,13.8324275208053,13.8324275208053,13.7063133867573,13.7063133867573,13781.1674569253,0.0,1.0
2005-05-24,23.85,23.97,23.85,23.97,30200,13.6719186229261,13.7407081505886,13.6719186229261,13.7407081505886,52682.4376201448,0.0,1.0
2005-05-25,23.99,24.02,23.85,24.02,2500,13.7521730718657,13.7693704537813,13.6719186229261,13.7693704537813,4361.12894206497,0.0,1.0
2005-05-26,24.08,24.1,23.92,24.03,32900,13.8037652176126,13.8152301388897,13.7120458473959,13.7751029144199,57392.4568775749,0.0,1.0
2005-05-27,24.2,24.2,23.94,24.04,12500,13.8725547452751,13.8725547452751,13.723510768673,13.7808353750584,21805.6447103249,0.0,1.0
2005-05-31,23.82,23.91,23.71,23.91,54600,13.6547212410105,13.7063133867573,13.5916641739865,13.7063133867573,95247.0560946986,0.0,1.0
2005-06-01,23.73,23.92,23.58,23.58,33500,13.6031290952636,13.7120458473959,13.5171421856854,13.5171421856854,58439.1278236704,0.0,1.0
2005-06-02,24.06,24.06,23.8,23.8,8000,13.7923002963355,13.7923002963355,13.6432563197334,13.6432563197334,13955.6126146079,0.0,1.0
2005-06-03,23.89,24.05,23.75,24.0,157700,13.6948484654803,13.786567835697,13.6145940165406,13.7579055325042,275100.013665457,0.0,1.0
2005-06-06,23.96,23.96,23.8,23.86,102600,13.7349756899501,13.7349756899501,13.6432563197334,13.6776510835646,178980.731782346,0.0,1.0
2005-06-07,24.0,24.15,23.92,23.94,30600,13.7579055325042,13.8438924420824,13.7120458473959,13.723510768673,53380.2182508754,0.0,1.0
2005-06-08,23.97,24.11,23.87,24.07,48600,13.7407081505886,13.8209625995282,13.6833835442032,13.798032756974,84780.3466337431,0.0,1.0
2005-06-09,23.85,23.95,23.78,23.86,27300,13.6719186229261,13.7292432293115,13.6317913984563,13.6776510835646,47623.5280473494,0.0,1.0
2005-06-10,23.8,24.01,23.61,23.9,53000,13.6432563197334,13.7636379931428,13.534339567601,13.7005809261188,92455.9335717772,0.0,1.0
2005-06-13,23.96,23.96,23.686,23.69,13000,13.7349756899501,13.7349756899501,13.577906268454,13.5801992527094,22677.8704987378,0.0,1.0
2005-06-14,23.7,23.79,23.6,23.72,3900,13.5859317133479,13.6375238590948,13.5286071069625,13.597396634625,6803.36114962137,0.0,1.0
2005-06-15,23.7,23.95,23.7,23.95,2000,13.5859317133479,13.7292432293115,13.5859317133479,13.7292432293115,3488.90315365198,0.0,1.0
2005-06-16,23.75,23.9,23.65,23.9,9600,13.6145940165406,13.7005809261188,13.5572694101552,13.7005809261188,16746.7351375295,0.0,1.0
2005-06-17,24.23,24.35,24.0,24.0,18800,13.8897521271907,13.9585416548533,13.7579055325042,13.7579055325042,32795.6896443287,0.0,1.0
2005-06-20,24.01,24.04,23.87,24.02,52200,13.7636379931428,13.7808353750584,13.6833835442032,13.7693704537813,91060.3723103165,0.0,1.0
2005-06-21,24.18,24.18,23.83,23.95,28300,13.861089823998,13.861089823998,13.660453701649,13.7292432293115,49367.9796241755,0.0,1.0
2005-06-22,24.1,24.1,23.99,23.99,6900,13.8152301388897,13.8152301388897,13.7521730718657,13.7521730718657,12036.7158800993,0.0,1.0
2005-06-23,23.96,24.04,23.87,23.94,20300,13.7349756899501,13.7808353750584,13.6833835442032,13.723510768673,35412.3670095675,0.0,1.0
2005-06-24,23.82,23.89,23.7,23.85,164000,13.6547212410105,13.6948484654803,13.5859317133479,13.6719186229261,286090.058599461,0.0,1.0
2005-06-27,23.61,23.79,23.6,23.79,7400,13.534339567601,13.6375238590948,13.5286071069625,13.6375238590948,12908.9416685124,0.0,1.0
2005-06-28,23.79,23.79,23.7,23.7,1300,13.6375238590948,13.6375238590948,13.5859317133479,13.5859317133479,2267.78704987379,0.0,1.0
2005-06-29,23.99,24.05,23.89,23.93,7300,13.7521730718657,13.786567835697,13.6948484654803,13.7177783080344,12734.4965108297,0.0,1.0
2005-06-30,24.04,24.09,23.95,24.09,9200,13.7808353750584,13.8094976782511,13.7292432293115,13.8094976782511,16048.9545067991,0.0,1.0
2005-07-01,23.87,24.09,23.87,24.09,20000,13.6833835442032,13.8094976782511,13.6833835442032,13.8094976782511,34889.0315365197,0.0,1.0
2005-07-05,23.8,23.93,23.57,23.57,44500,13.6432563197334,13.7177783080344,13.5114097250469,13.5114097250469,77628.0951687563,0.0,1.0
2005-07-06,23.91,23.91,23.77,23.83,154400,13.7063133867573,13.7063133867573,13.6260589378177,13.660453701649,269343.323461933,0.0,1.0
2005-07-07,23.75,23.83,23.47,23.52,41500,13.6145940165406,13.660453701649,13.4540851186614,13.4827474218541,72394.7404382788,0.0,1.0
2005-07-08,24.19,24.24,23.95,23.95,272700,13.8668222846366,13.8954845878293,13.7292432293115,13.7292432293115,475711.945000446,0.0,1.0
2005-07-11,24.4,24.69,24.27,24.27,37900,13.987203958046,14.1534453165637,13.9126819697449,13.9126819697449,66114.7147617048,0.0,1.0
2005-07-12,24.82,24.87,24.59,24.59,32800,14.2279673048648,14.2566296080575,14.0961207101783,14.0961207101783,57218.0117198924,0.0,1.0
2005-07-13,24.66,24.7,24.58,24.66,12000,14.1362479346481,14.1591777772023,14.0903882495398,14.1362479346481,20933.4189219119,0.0,1.0
2005-07-14,24.724,24.88,24.72,24.87,24000,14.1729356827348,14.2623620686961,14.1706426984794,14.2566296080575,41866.8378438237,0.0,1.0
2005-07-15,24.79,24.79,24.7,24.7,600,14.2107699229492,14.2107699229492,14.1591777772023,14.1591777772023,1046.67094609559,0.0,1.0
2005-07-18,24.7,24.77,24.6,24.6,3400,14.1591777772023,14.1993050016721,14.1018531708168,14.1018531708168,5931.13536120835,0.0,1.0
2005-07-19,24.88,25.03,24.69,24.7,18700,14.2623620686961,14.3483489782742,14.1534453165637,14.1591777772023,32621.2444866459,0.0,1.0
2005-07-20,25.2,25.24,24.82,24.99,31100,14.4458008091294,14.4687306516836,14.2279673048648,14.32541913572,54252.4440392884,0.0,1.0
2005-07-21,25.16,25.3,24.98,25.29,29500,14.4228709665753,14.5031254155149,14.3196866750815,14.4973929548763,51461.3215163666,0.0,1.0
2005-07-22,25.0,25.11,24.98,25.11,5600,14.3311515963586,14.3942086633826,14.3196866750815,14.3942086633826,9768.92883022552,0.0,1.0
2005-07-25,24.9,25.05,24.9,25.05,30000,14.2738269899731,14.3598138995513,14.2738269899731,14.3598138995513,52333.5473047798,0.0,1.0
2005-07-26,25.05,25.05,24.89,25.0,7500,14.3598138995513,14.3598138995513,14.2680945293346,14.3311515963586,13083.3868261949,0.0,1.0
2005-07-27,25.15,25.15,24.92,25.0,10400,14.4171385059367,14.4171385059367,14.2852919112502,14.3311515963586,18142.2963989903,0.0,1.0
2005-07-28,25.37,25.41,25.21,25.33,28400,14.5432526399847,14.5661824825389,14.451533269768,14.5203227974305,49542.424781858,0.0,1.0
2005-07-29,25.23,25.42,25.23,25.42,3600,14.4629981910451,14.5719149431774,14.4629981910451,14.5719149431774,6280.02567657355,0.0,1.0
2005-08-01,25.47,25.63,25.46,25.5,11000,14.6005772463701,14.6922966165868,14.5948447857316,14.6177746282857,19188.9673450859,0.0,1.0
2005-08-02,25.83,25.85,25.61,25.61,151400,14.8069458293577,14.8184107506348,14.6808316953097,14.6808316953097,264109.968731454,0.0,1.0
2005-08-03,26.02,26.14,25.8,25.9,90100,14.91586258149,14.9846521091525,14.7897484474421,14.8470730538275,157175.087072022,0.0,1.0
2005-08-04,25.71,25.94,25.71,25.85,97900,14.7381563016952,14.8700028963817,14.7381563016952,14.8184107506348,170781.809371264,0.0,1.0
2005-08-05,25.63,25.8,25.49,25.8,14700,14.6922966165868,14.7897484474421,14.6120421676472,14.7897484474421,25643.4381793421,0.0,1.0
2005-08-08,25.62,25.88,25.62,25.75,75100,14.6865641559483,14.8356081325504,14.6865641559483,14.7610861442493,131008.313419631,0.0,1.0
2005-08-09,25.97,26.13,25.84,25.92,30000,14.8872002782973,14.978919648514,14.8126782899962,14.8585379751046,52333.5473047796,0.0,1.0
2005-08-10,26.29,26.29,26.1,26.22,45800,15.0706390187307,15.0706390187307,14.9617222665984,15.0305117942609,79895.8822186302,0.0,1.0
2005-08-11,26.43,26.43,26.17,26.28,42300,15.1508934676703,15.1508934676703,15.0018494910682,15.0649065580921,73790.3016997393,0.0,1.0
2005-08-12,26.12,26.19,26.03,26.1,162500,14.9731871878754,15.0133144123452,14.9215950421286,14.9617222665984,283473.381234224,0.0,1.0
2005-08-15,25.96,26.09,25.93,26.01,32700,14.8814678176587,14.9559898059598,14.8642704357431,14.9101301208515,57043.56656221,0.0,1.0
2005-08-16,25.76,25.9,25.62,25.8,39000,14.7668186048879,14.8470730538275,14.6865641559483,14.7897484474421,68033.6114962134,0.0,1.0
2005-08-17,25.48,25.64,25.43,25.52,58500,14.6063097070087,14.6980290772254,14.5776474038159,14.6292395495628,102050.41724432,0.0,1.0
2005-08-18,25.29,25.39,25.15,25.23,41800,14.4973929548763,14.5547175612618,14.4171385059367,14.4629981910451,72918.0759113265,0.0,1.0
2005-08-19,25.52,25.57,25.35,25.35,24600,14.6292395495628,14.6579018527556,14.5317877187076,14.5317877187076,42913.5087899194,0.0,1.0
2005-08-22,25.63,25.76,25.59,25.65,26700,14.6922966165868,14.7668186048879,14.6693667740326,14.7037615378639,46576.8571012539,0.0,1.0
2005-08-23,25.4,25.58,25.4,25.53,11600,14.5604500219003,14.6636343133941,14.5604500219003,14.6349720102014,20235.6382911815,0.0,1.0
2005-08-24,25.3,25.55,25.3,25.3,24400,14.5031254155149,14.6464369314785,14.5031254155149,14.5031254155149,42564.6184745541,0.0,1.0
2005-08-25,25.26,25.41,25.25,25.25,26300,14.4801955729607,14.5661824825389,14.4744631123222,14.4744631123222,45879.0764705235,0.0,1.0
2005-08-26,25.02,25.23,25.02,25.18,4700,14.3426165176357,14.4629981910451,14.3426165176357,14.4343358878524,8198.92241108213,0.0,1.0
2005-08-29,25.15,25.16,25.05,25.16,26300,14.4171385059367,14.4228709665753,14.3598138995513,14.4228709665753,45879.0764705236,0.0,1.0
2005-08-30,25.09,25.09,24.95,25.07,26200,14.3827437421055,14.3827437421055,14.3024892931659,14.3712788208284,45704.6313128408,0.0,1.0
2005-08-31,25.57,25.57,25.21,25.21,19800,14.6579018527556,14.6579018527556,14.451533269768,14.451533269768,34540.1412211545,0.0,1.0
2005-09-01,26.04,26.06,25.8,25.8,13900,14.9273275027671,14.9387924240442,14.7897484474421,14.7897484474421,24247.8769178812,0.0,1.0
2005-09-02,26.02,26.02,25.88,25.96,36100,14.91586258149,14.91586258149,14.8356081325504,14.8814678176587,62974.7019234182,0.0,1.0
2005-09-06,26.21,26.22,26.08,26.19,199300,15.0247793336223,15.0305117942609,14.9502573453213,15.0133144123452,347669.19926142,0.0,1.0
2005-09-07,26.1,26.22,26.1,26.11,110800,14.9617222665984,15.0305117942609,14.9617222665984,14.9674547272369,193285.234712319,0.0,1.0
2005-09-08,25.91,26.15,25.87,26.04,64700,14.852805514466,14.9903845697911,14.8298756719119,14.9273275027671,112866.017020642,0.0,1.0
2005-09-09,26.25,26.25,26.07,26.07,7900,15.0477091761765,15.0477091761765,14.9445248846827,14.9445248846827,13781.1674569253,0.0,1.0
2005-09-12,25.9,26.04,25.86,26.01,29800,14.8470730538275,14.9273275027671,14.8241432112733,14.9101301208515,51984.6569894144,0.0,1.0
2005-09-13,25.71,25.82,25.66,25.82,33100,14.7381563016952,14.8012133687191,14.7094939985024,14.8012133687191,57741.3471929401,0.0,1.0
2005-09-14,25.69,25.89,25.69,25.89,7600,14.7266913804181,14.8413405931889,14.7266913804181,14.8413405931889,13257.8319838775,0.0,1.0
2005-09-15,25.73,25.84,25.66,25.68,16900,14.7496212229722,14.8126782899962,14.7094939985024,14.7209589197795,29481.2316483593,0.0,1.0
2005-09-16,26.01,26.02,25.82,25.93,13200,14.9101301208515,14.91586258149,14.8012133687191,14.8642704357431,23026.760814103,0.0,1.0
2005-09-19,25.7,25.85,25.64,25.84,39300,14.7324238410566,14.8184107506348,14.6980290772254,14.8126782899962,68556.9469692614,0.0,1.0
2005-09-20,25.7,25.96,25.7,25.89,12800,14.7324238410566,14.8814678176587,14.7324238410566,14.8413405931889,22328.9801833727,0.0,1.0
2005-09-21,25.59,25.76,25.56,25.7,9100,14.6693667740326,14.7668186048879,14.652169392117,14.7324238410566,15874.5093491165,0.0,1.0
2005-09-22,25.39,25.52,25.27,25.5,7000,14.5547175612618,14.6292395495628,14.4859280335993,14.6177746282857,12211.1610377819,0.0,1.0
2005-09-23,25.28,25.44,25.26,25.27,16400,14.4916604942378,14.5833798644545,14.4801955729607,14.4859280335993,28609.0058599462,0.0,1.0
2005-09-26,25.74,25.8,25.67,25.7,50600,14.7553536836108,14.7897484474421,14.715226459141,14.7324238410566,88269.2497873949,0.0,1.0
2005-09-27,25.71,25.74,25.54,25.69,14000,14.7381563016952,14.7553536836108,14.6407044708399,14.7266913804181,24422.3220755638,0.0,1.0
2005-09-28,25.95,25.95,25.85,25.88,12000,14.8757353570202,14.8757353570202,14.8184107506348,14.8356081325504,20933.4189219119,0.0,1.0
2005-09-29,26.04,26.2,25.83,25.96,68000,14.9273275027671,15.0190468729838,14.8069458293577,14.8814678176587,118622.707224167,0.0,1.0
2005-09-30,25.96,26.14,25.89,26.01,21500,14.8814678176587,14.9846521091525,14.8413405931889,14.9101301208515,37505.7089017589,0.0,1.0
2005-10-03,26.0,26.0,25.81,25.93,52500,14.9043976602129,14.9043976602129,14.7954809080806,14.8642704357431,91583.7077833645,0.0,1.0
2005-10-04,25.8,26.18,25.8,25.97,57700,14.7897484474421,15.0075819517067,14.7897484474421,14.8872002782973,100654.855982859,0.0,1.0
2005-10-05,25.65,26.0,25.59,26.0,43000,14.7037615378639,14.9043976602129,14.6693667740326,14.9043976602129,75011.4178035175,0.0,1.0
2005-10-06,25.63,25.87,25.6,25.72,50100,14.6922966165868,14.8298756719119,14.6750992346712,14.7438887623337,87397.0239989821,0.0,1.0
2005-10-07,25.73,25.89,25.71,25.88,18500,14.7496212229722,14.8413405931889,14.7381563016952,14.8356081325504,32272.3541712809,0.0,1.0
2005-10-10,25.62,25.77,25.57,25.77,598200,14.6865641559483,14.7725510655264,14.6579018527556,14.7725510655264,1043530.9332573,0.0,1.0
2005-10-11,25.62,25.74,25.58,25.74,8700,14.6865641559483,14.7553536836108,14.6636343133941,14.7553536836108,15176.7287183861,0.0,1.0
2005-10-12,25.41,25.73,25.32,25.61,505200,14.5661824825389,14.7496212229722,14.514590336792,14.6808316953097,881296.936612487,0.0,1.0
2005-10-13,25.14,25.28,24.95,24.99,21200,14.4114060452982,14.4916604942378,14.3024892931659,14.32541913572,36982.3734287109,0.0,1.0
2005-10-14,25.56,25.56,25.26,25.35,24300,14.652169392117,14.652169392117,14.4801955729607,14.5317877187076,42390.1733168715,0.0,1.0
2005-10-17,25.35,25.4,25.27,25.37,23300,14.5317877187076,14.5604500219003,14.4859280335993,14.5432526399847,40645.7217400455,0.0,1.0
2005-10-18,24.98,25.04,24.94,25.04,8200,14.3196866750815,14.3540814389128,14.2967568325273,14.3540814389128,14304.5029299731,0.0,1.0
2005-10-19,25.04,25.04,24.54,24.6,509100,14.3540814389128,14.3540814389128,14.0674584069856,14.1018531708168,888100.297762108,0.0,1.0
2005-10-20,24.6,24.87,24.52,24.76,66000,14.1018531708168,14.2566296080575,14.0559934857085,14.1935725410335,115133.804070516,0.0,1.0
2005-10-21,24.51,24.68,24.5,24.66,57200,14.05026102507,14.1477128559252,14.0445285644314,14.1362479346481,99782.6301944462,0.0,1.0
2005-10-24,24.97,25.07,24.61,24.61,21800,14.3139542144429,14.3712788208284,14.1075856314554,14.1075856314554,38029.0443748067,0.0,1.0
2005-10-25,25.02,25.12,24.84,25.12,25100,14.3426165176357,14.3999411240211,14.2394322261419,14.3999411240211,43785.7345783322,0.0,1.0
2005-10-26,24.9,24.94,24.87,24.94,4700,14.2738269899731,14.2967568325273,14.2566296080575,14.2967568325273,8198.92241108217,0.0,1.0
2005-10-27,24.56,24.75,24.56,24.67,3700,14.0789233282627,14.187840080395,14.0789233282627,14.1419803952866,6454.47083425614,0.0,1.0
2005-10-28,24.6,24.74,24.48,24.58,30500,14.1018531708168,14.1821076197564,14.0330636431543,14.0903882495398,53205.7730931928,0.0,1.0
2005-10-31,24.95,25.09,24.8,24.86,605300,14.3024892931659,14.3827437421055,14.2165023835877,14.250897147419,1055916.53945277,0.0,1.0
2005-11-01,25.0,25.04,24.9,24.98,12400,14.3311515963586,14.3540814389128,14.2738269899731,14.3196866750815,21631.1995526422,0.0,1.0
2005-11-02,25.15,25.17,24.92,24.92,18200,14.4171385059367,14.4286034272138,14.2852919112502,14.2852919112502,31749.018698233,0.0,1.0
2005-11-03,25.26,25.4,25.19,25.3,24500,14.4801955729607,14.5604500219003,14.4400683484909,14.5031254155149,42739.0636322367,0.0,1.0
2005-11-04,24.98,25.23,24.85,25.23,22100,14.3196866750815,14.4629981910451,14.2451646867804,14.4629981910451,38552.3798478543,0.0,1.0
2005-11-07,25.04,25.08,24.91,24.92,14500,14.3540814389128,14.3770112814669,14.2795594506117,14.2852919112502,25294.5478639767,0.0,1.0
2005-11-08,24.91,24.95,24.85,24.88,29100,14.2795594506117,14.3024892931659,14.2451646867804,14.2623620686961,50763.5408856362,0.0,1.0
2005-11-09,24.82,24.89,24.65,24.73,1349000,14.2279673048648,14.2680945293346,14.1305154740096,14.1763751591179,2353265.17713826,0.0,1.0
2005-11-10,24.75,24.85,24.56,24.85,559100,14.187840080395,14.2451646867804,14.0789233282627,14.2451646867804,975322.876603409,0.0,1.0
2005-11-11,24.9,24.92,24.75,24.75,33600,14.2738269899731,14.2852919112502,14.187840080395,14.187840080395,58613.5729813534,0.0,1.0
2005-11-14,24.95,25.02,24.85,24.94,17600,14.3024892931659,14.3426165176357,14.2451646867804,14.2967568325273,30702.3477521373,0.0,1.0
2005-11-15,25.06,25.06,24.75,24.96,427500,14.3655463601898,14.3655463601898,14.187840080395,14.3082217538044,745753.049093112,0.0,1.0
2005-11-16,24.66,24.85,24.63,24.69,52600,14.1362479346481,14.2451646867804,14.1190505527325,14.1534453165637,91758.152941047,0.0,1.0
2005-11-17,24.9,25.01,24.77,24.8,161600,14.2738269899731,14.3368840569971,14.1993050016721,14.2165023835877,281903.374815081,0.0,1.0
2005-11-18,25.11,25.2,24.96,25.1,12700,14.3942086633826,14.4458008091294,14.3082217538044,14.388476202744,22154.53502569,0.0,1.0
2005-11-21,25.29,25.41,25.2,25.34,11200,14.4973929548763,14.5661824825389,14.4458008091294,14.5260552580691,19537.8576604511,0.0,1.0
2005-11-22,25.37,25.65,25.2,25.22,99300,14.5432526399847,14.7037615378639,14.4458008091294,14.4572657304065,173224.04157882,0.0,1.0
2005-11-23,25.62,25.63,25.42,25.5,698100,14.6865641559483,14.6922966165868,14.5719149431774,14.6177746282857,1217801.64578222,0.0,1.0
2005-11-25,25.34,25.53,25.34,25.5,12700,14.5260552580691,14.6349720102014,14.5260552580691,14.6177746282857,22154.53502569,0.0,1.0
2005-11-28,25.38,25.49,25.31,25.46,13000,14.5489851006232,14.6120421676472,14.5088578761534,14.5948447857316,22677.8704987379,0.0,1.0
2005-11-29,25.41,25.52,25.35,25.51,719000,14.5661824825389,14.6292395495628,14.5317877187076,14.6235070889243,1254260.68373788,0.0,1.0
2005-11-30,25.3,25.39,25.27,25.35,423900,14.5031254155149,14.5547175612618,14.4859280335993,14.5317877187076,739473.023416535,0.0,1.0
2005-12-01,25.67,25.67,25.3,25.3,9200,14.715226459141,14.715226459141,14.5031254155149,14.5031254155149,16048.9545067991,0.0,1.0
2005-12-02,25.74,25.74,25.52,25.57,9500,14.7553536836108,14.7553536836108,14.6292395495628,14.6579018527556,16572.2899798469,0.0,1.0
2005-12-05,25.83,25.88,25.71,25.81,34000,14.8069458293577,14.8356081325504,14.7381563016952,14.7954809080806,59311.3536120835,0.0,1.0
2005-12-06,25.93,26.04,25.8,25.9,53900,14.8642704357431,14.9273275027671,14.7897484474421,14.8470730538275,94025.9399909209,0.0,1.0
2005-12-07,25.69,25.95,25.63,25.95,30800,14.7266913804181,14.8757353570202,14.6922966165868,14.8757353570202,53729.1085662403,0.0,1.0
2005-12-08,25.86,26.06,25.75,25.79,33700,14.8241432112733,14.9387924240442,14.7610861442493,14.7840159868035,58788.0181390358,0.0,1.0
2005-12-09,25.94,26.01,25.87,25.95,7300,14.8700028963817,14.9101301208515,14.8298756719119,14.8757353570202,12734.4965108297,0.0,1.0
2005-12-12,26.3,26.35,26.22,26.22,1946300,15.0763714793692,15.1050337825619,15.0305117942609,15.0305117942609,3395226.10397643,0.0,1.0
2005-12-13,26.5,26.55,26.34,26.44,12000,15.1910206921401,15.2196829953328,15.0993013219234,15.1566259283088,20933.4189219118,0.0,1.0
2005-12-14,26.52,26.5488,26.45,26.5,7200,15.2024856134172,15.2189951000562,15.1623583889474,15.1910206921401,12560.0513531471,0.0,1.0
2005-12-15,26.35,26.43,26.22,26.43,6300,15.1050337825619,15.1508934676703,15.0305117942609,15.1508934676703,10990.0449340038,0.0,1.0
2005-12-16,26.55,26.6,26.46,26.46,21400,15.2196829953328,15.2483452985255,15.1680908495859,15.1680908495859,37331.2637440762,0.0,1.0
2005-12-19,26.5,26.6,26.437,26.6,13200,15.1910206921401,15.2483452985255,15.1549061901173,15.2483452985255,23026.760814103,0.0,1.0
2005-12-20,26.22,26.39,26.21,26.39,1057200,15.0305117942609,15.1279636251161,15.0247793336223,15.1279636251161,1844234.20702043,0.0,1.0
2005-12-21,26.44,26.48,26.3,26.45,33800,15.1566259283088,15.179555770863,15.0763714793692,15.1623583889474,58962.4632967185,0.0,1.0
2005-12-22,26.55,26.6,26.49,26.49,23700,15.2196829953328,15.2483452985255,15.1852882315015,15.1852882315015,41343.5023707759,0.0,1.0
2005-12-23,26.2,26.28,26.16,26.24,17200,15.2033936351823,15.2498162111676,15.1801823471897,15.226604923175,29640.7506648496,0.321584,1.0
2005-12-27,26.09,26.36,26.09,26.28,171200,15.1395625932026,15.2962387871529,15.1395625932026,15.2498162111676,295028.867082688,0.0,1.0
2005-12-28,26.19,26.45,26.14,26.44,23400,15.1975908131842,15.3484641851364,15.1685767031934,15.3426613631382,40325.2072998534,0.0,1.0
2005-12-29,26.24,26.31,26.216,26.25,179600,15.226604923175,15.2672246771621,15.2126781503794,15.2324077451731,309504.582523661,0.0,1.0
2005-12-30,25.98,26.31,25.77,25.85,17300,15.0757315512228,15.2672246771621,14.9538722892614,15.0002948652467,29813.0806105754,0.0,1.0
2006-01-03,26.96,27.07,26.52,26.52,392000,15.6444081070426,15.7082391490224,15.3890839391235,15.3890839391235,675533.387245407,0.0,1.0
2006-01-04,27.3,27.35,27.07,27.16,130800,15.8417040549801,15.8707181649709,15.7082391490224,15.7604645470058,225407.569009437,0.0,1.0
2006-01-05,27.26,27.27,27.12,27.19,32900,15.8184927669874,15.8242955889856,15.7372532590132,15.7778730130003,56696.5521438111,0.0,1.0
2006-01-06,27.6,27.6,27.39,27.4,40400,16.0157887149249,16.0157887149249,15.8939294529635,15.8997322749617,69621.2980732513,0.0,1.0
2006-01-09,27.49,27.49,27.36,27.4,49000,15.9519576729451,15.9519576729451,15.876520986969,15.8997322749617,84441.6734056761,0.0,1.0
2006-01-10,27.4,27.41,27.19,27.22,101900,15.8997322749617,15.9055350969598,15.7778730130003,15.7952814789948,175604.214694661,0.0,1.0
2006-01-11,27.64,27.66,27.45,27.45,80700,16.0390000029175,16.0506056469139,15.9287463849525,15.9287463849525,139070.266200777,0.0,1.0
2006-01-12,27.3,27.5,27.29,27.5,36100,15.8417040549801,15.9577604949433,15.8359012329819,15.9577604949433,62211.1104070387,0.0,1.0
2006-01-13,27.36,27.4,27.13,27.16,21800,15.876520986969,15.8997322749617,15.7430560810113,15.7604645470058,37567.9281682396,0.0,1.0
2006-01-17,27.15,27.15,26.98,27.09,30900,15.7546617250076,15.7546617250076,15.6560137510389,15.7198447930187,53249.9532292938,0.0,1.0
2006-01-18,26.92,27.03,26.78,26.95,38000,15.6211968190499,15.6850278610297,15.5399573110757,15.6386052850444,65485.3793758305,0.0,1.0
2006-01-19,27.13,27.22,26.92,26.92,309800,15.7430560810113,15.7952814789948,15.6211968190499,15.6211968190499,533878.171858744,0.0,1.0
2006-01-20,26.74,27.31,26.65,27.31,49400,15.516746023083,15.8475068769782,15.4645206250996,15.8475068769782,85130.9931885797,0.0,1.0
2006-01-23,27.2,27.2,27.04,27.07,449800,15.7836758349984,15.7836758349984,15.6908306830279,15.7082391490224,775140.095874963,0.0,1.0
2006-01-24,27.21,27.35,27.139,27.35,82700,15.7894786569966,15.8707181649709,15.7482786208097,15.8707181649709,142516.865115294,0.0,1.0
2006-01-25,27.3,27.43,27.23,27.35,157400,15.8417040549801,15.9171407409562,15.8010843009929,15.8707181649709,271247.334572518,0.0,1.0
2006-01-26,27.72,27.81,27.67,27.71,60700,16.0854225789028,16.1376479768863,16.056408468912,16.0796197569047,104604.277055603,0.0,1.0
2006-01-27,27.91,28.14,27.82,28.1,115700,16.1956761968679,16.3291411028256,16.1434507988844,16.305929814833,199385.747204831,0.0,1.0
2006-01-30,27.87,27.88,27.7601,27.88,25000,16.1724649088752,16.1782677308734,16.1086918951155,16.1782677308734,43082.4864314675,0.0,1.0
2006-01-31,28.05,28.11,27.89,27.97,26900,16.2769157048421,16.3117326368311,16.1840705528716,16.2304931288569,46356.755400259,0.0,1.0
2006-02-01,28.07,28.17,27.94,27.94,59300,16.2885213488385,16.3465495688201,16.2130846628624,16.2130846628624,102191.65781544,0.0,1.0
2006-02-02,27.67,27.99,27.67,27.97,114100,16.056408468912,16.2420987728532,16.056408468912,16.2304931288569,196628.468073217,0.0,1.0
2006-02-03,27.65,27.67,27.41,27.46,20800,16.0448028249157,16.056408468912,15.9055350969598,15.9345492069506,35844.6287109809,0.0,1.0
2006-02-06,27.47,27.53,27.4,27.53,38300,15.9403520289488,15.9751689609378,15.8997322749617,15.9751689609378,66002.369213008,0.0,1.0
2006-02-07,27.27,27.45,27.27,27.42,31400,15.8242955889856,15.9287463849525,15.8242955889856,15.911337918958,54111.6029579229,0.0,1.0
2006-02-08,27.37,27.37,27.18,27.28,23100,15.8823238089672,15.8823238089672,15.7720701910021,15.8300984109837,39808.2174626758,0.0,1.0
2006-02-09,27.55,27.6499,27.51,27.58,68400,15.9867746049341,16.0447447966957,15.9635633169414,16.0041830709286,117873.682876495,0.0,1.0
2006-02-10,27.34,27.59,27.26,27.55,90200,15.8649153429727,16.0099858929267,15.8184927669874,15.9867746049341,155441.611044734,0.0,1.0
2006-02-13,27.34,27.47,27.25,27.26,68000,15.8649153429727,15.9403520289488,15.8126899449893,15.8184927669874,117184.363093591,0.0,1.0
2006-02-14,27.59,27.59,27.22,27.33,114500,16.0099858929267,16.0099858929267,15.7952814789948,15.8591125209745,197317.787856121,0.0,1.0
2006-02-15,27.28,27.5699,27.21,27.4,91200,15.8300984109837,15.9983222207104,15.7894786569966,15.8997322749617,157164.910501993,0.0,1.0
2006-02-16,27.5,27.5,27.26,27.26,38800,15.9577604949433,15.9577604949433,15.8184927669874,15.8184927669874,66864.0189416373,0.0,1.0
2006-02-17,27.72,27.74,27.46,27.46,219600,16.0854225789028,16.0970282228992,15.9345492069506,15.9345492069506,378436.56081401,0.0,1.0
2006-02-21,27.61,27.77,27.5,27.74,95600,16.0215915369231,16.1144366888936,15.9577604949433,16.0970282228992,164747.428113931,0.0,1.0
2006-02-22,27.8,27.9,27.64,27.64,80100,16.1318451548881,16.1898733748697,16.0390000029175,16.0390000029175,138036.286526422,0.0,1.0
2006-02-23,27.76,27.93,27.73,27.81,87800,16.1086338668955,16.2072818408642,16.091225400901,16.1376479768863,151305.692347313,0.0,1.0
2006-02-24,27.91,27.95,27.78,27.78,50400,16.1956761968679,16.2188874848605,16.1202395108918,16.1202395108918,86854.2926458382,0.0,1.0
2006-02-27,27.9,27.94,27.76,27.76,24300,16.1898733748697,16.2130846628624,16.1086338668955,16.1086338668955,41876.1768113864,0.0,1.0
2006-02-28,27.63,27.86,27.58,27.86,49400,16.0331971809194,16.1666620868771,16.0041830709286,16.1666620868771,85130.9931885794,0.0,1.0
2006-03-01,27.97,27.98,27.8,27.8,100500,16.2304931288569,16.236295950855,16.1318451548881,16.1318451548881,173191.595454498,0.0,1.0
2006-03-02,27.98,27.99,27.8,27.88,559000,16.236295950855,16.2420987728532,16.1318451548881,16.1782677308734,963324.396607612,0.0,1.0
2006-03-03,28.0,28.0399,27.8199,27.87,108500,16.2479015948513,16.271054854624,16.1433927706645,16.1724649088752,186977.991112569,0.0,1.0
2006-03-06,27.87,28.11,27.82,28.02,36700,16.1724649088752,16.3117326368311,16.1434507988844,16.2595072388477,63245.0900813943,0.0,1.0
2006-03-07,27.47,27.55,27.39,27.55,85200,15.9403520289488,15.9867746049341,15.8939294529635,15.9867746049341,146825.113758441,0.0,1.0
2006-03-08,27.46,27.52,27.35,27.37,76200,15.9345492069506,15.9693661389396,15.8707181649709,15.8823238089672,131315.418643113,0.0,1.0
2006-03-09,27.57,27.67,27.49,27.49,34800,15.9983802489304,16.056408468912,15.9519576729451,15.9519576729451,59970.8211126026,0.0,1.0
2006-03-10,28.05,28.05,27.59,27.59,816600,16.2769157048421,16.2769157048421,16.0099858929267,16.0099858929267,1407246.33679745,0.0,1.0
2006-03-13,28.2,28.29,28.17,28.22,18300,16.3639580348146,16.416183432798,16.3465495688201,16.3755636788109,31536.380067834,0.0,1.0
2006-03-14,28.57,28.59,28.22,28.29,316200,16.5786624487465,16.5902680927429,16.3755636788109,16.416183432798,544907.2883852,0.0,1.0
2006-03-15,28.69,28.71,28.561,28.7,55900,16.6482963127245,16.6599019567208,16.5734399089482,16.6540991347226,96332.4396607608,0.0,1.0
2006-03-16,28.89,28.97,28.75,28.85,31100,16.7643527526877,16.810775328673,16.6831132447134,16.741141464695,53594.6131207454,0.0,1.0
2006-03-17,29.032,29.08,28.91,29.04,22700,16.8467528250616,16.8746063706527,16.775958396684,16.8513950826601,39118.8976797723,0.0,1.0
2006-03-20,28.98,29.13,28.9,29.13,30600,16.8165781506711,16.9036204806436,16.7701555746858,16.9036204806436,52732.9633921162,0.0,1.0
2006-03-21,28.75,28.95,28.7401,28.9,28800,16.6831132447134,16.7991696846767,16.6773684509353,16.7701555746858,49631.0243690505,0.0,1.0
2006-03-22,29.1,29.14,28.91,28.91,80900,16.8862120146491,16.9094233026417,16.775958396684,16.775958396684,139414.926092228,0.0,1.0
2006-03-23,28.82,29.0,28.75,29.0,102400,16.7237329987006,16.8281837946675,16.6831132447134,16.8281837946675,176465.86442329,0.0,1.0
2006-03-24,29.05,29.1,28.84,28.9,23700,16.8571979046583,16.8862120146491,16.7353386426969,16.7701555746858,40842.197137031,0.0,1.0
2006-03-27,28.77,28.9,28.7,28.9,35900,16.6947188887098,16.7701555746858,16.6540991347226,16.7701555746858,61866.450515587,0.0,1.0
2006-03-28,28.55,28.89,28.55,28.82,800800,16.5670568047502,16.7643527526877,16.5670568047502,16.7237329987006,1380018.20537276,0.0,1.0
2006-03-29,28.97,29.01,28.6901,28.74,37000,16.810775328673,16.8339866166656,16.6483543409444,16.6773104227153,63762.0799185716,0.0,1.0
2006-03-30,29.38,29.4,29.22,29.22,196100,17.0486910305976,17.0602966745939,16.955845878627,16.955845878627,337939.02356843,0.0,1.0
2006-03-31,29.21,29.37,29.2,29.37,30900,16.9500430566288,17.0428882085994,16.9442402346307,17.0428882085994,53249.9532292938,0.0,1.0
2006-04-03,29.46,29.5,29.22,29.22,778500,17.0951136065829,17.1183248945755,16.955845878627,16.955845878627,1341588.62747589,0.0,1.0
2006-04-04,29.6674,29.68,29.55,29.58,103200,17.2154641348247,17.2227756905424,17.1473390045663,17.1647474705608,177844.503989098,0.0,1.0
2006-04-05,29.76,29.79,29.6,29.67,72200,17.2691982665277,17.2866067325222,17.1763531145571,17.2169728685443,124422.220814078,0.0,1.0
2006-04-06,29.58,29.68,29.43,29.68,55900,17.1647474705608,17.2227756905424,17.0777051405884,17.2227756905424,96332.4396607611,0.0,1.0
2006-04-07,29.04,29.53,28.99,29.53,143200,16.8513950826601,17.13573336057,16.8223809726693,17.13573336057,246776.482279445,0.0,1.0
2006-04-10,29.08,29.14,28.99,29.01,30200,16.8746063706527,16.9094233026417,16.8223809726693,16.8339866166656,52043.6436092127,0.0,1.0
2006-04-11,28.71,29.0,28.65,29.0,68500,16.6599019567208,16.8281837946675,16.6250850247318,16.8281837946675,118046.01282222,0.0,1.0
2006-04-12,28.51,28.64,28.48,28.62,29200,16.5438455167576,16.6192822027337,16.5264370507631,16.6076765587373,50320.3441519538,0.0,1.0
2006-04-13,28.65,28.66,28.39,28.51,843000,16.6250850247318,16.63088784673,16.4742116527796,16.5438455167576,1452741.44246908,0.0,1.0
2006-04-17,28.91,28.99,28.8,28.8,48400,16.775958396684,16.8223809726693,16.7121273547042,16.7121273547042,83407.6937313209,0.0,1.0
2006-04-18,29.29,29.29,28.97,29.09,69100,16.9964656326141,16.9964656326141,16.810775328673,16.8804091926509,119079.992496576,0.0,1.0
2006-04-19,29.59,29.61,29.21,29.21,239300,17.170550292559,17.1821559365553,16.9500430566288,16.9500430566288,412385.560122005,0.0,1.0
2006-04-20,29.73,29.74,29.59,29.63,26300,17.2517898005332,17.2575926225314,17.170550292559,17.1937615805516,45322.7757259037,0.0,1.0
2006-04-21,29.93,29.98,29.82,29.84,105900,17.3678462404965,17.3968603504873,17.3040151985167,17.315620842513,182497.412523695,0.0,1.0
2006-04-24,30.09,30.09,29.88,29.99,287000,17.460691392467,17.460691392467,17.3388321305056,17.4026631724854,494586.944233246,0.0,1.0
2006-04-25,30.07,30.21,29.91,30.14,247000,17.4490857484707,17.530325256445,17.3562405965001,17.4897055024578,425654.965942898,0.0,1.0
2006-04-26,30.24,30.29,30.15,30.15,94000,17.5477337224394,17.5767478324303,17.495508324456,17.495508324456,161990.148982318,0.0,1.0
2006-04-27,30.21,30.33,29.8,29.89,53600,17.530325256445,17.5999591204229,17.2924095545204,17.3446349525038,92368.8509090659,0.0,1.0
2006-04-28,30.3,30.36,30.18,30.26,53300,17.5825506544284,17.6173675864174,17.5129167904505,17.5593393664358,91851.8610718885,0.0,1.0
2006-05-01,30.05,30.48,30.05,30.46,23000,17.4374801044744,17.6870014503953,17.4374801044744,17.675395806399,39635.88751695,0.0,1.0
2006-05-02,30.62,30.65,30.45,30.48,338600,17.7682409583696,17.7856494243641,17.6695929844008,17.6870014503953,583509.196227793,0.0,1.0
2006-05-03,30.41,30.63,30.27,30.63,299900,17.6463816964082,17.7740437803677,17.5651421884339,17.7740437803677,516817.507231882,0.0,1.0
2006-05-04,30.72,30.83,30.5,30.52,120100,17.8262691783512,17.890100220331,17.6986070943916,17.710212738388,206968.264816769,0.0,1.0
2006-05-05,31.25,31.25,31.0,31.15,327400,18.1338187442537,18.1338187442537,17.9887481942997,18.0757905242721,564208.242306498,0.0,1.0
2006-05-08,31.16,31.5,31.14,31.5,140800,18.0815933462703,18.2788892942078,18.069987702274,18.2788892942078,242640.563582024,0.0,1.0
2006-05-09,31.41,31.42,31.25,31.39,209800,18.2266638962243,18.2324667182225,18.1338187442537,18.215058252228,361548.226132874,0.0,1.0
2006-05-10,31.38,31.55,31.3,31.42,166900,18.2092554302298,18.3079034041986,18.1628328542445,18.2324667182225,287618.679416477,0.0,1.0
2006-05-11,31.25,31.55,31.25,31.46,178000,18.1338187442537,18.3079034041986,18.1338187442537,18.2556780062151,306747.303392048,0.0,1.0
2006-05-12,30.87,31.22,30.78,31.15,218900,17.9133115083236,18.1164102782592,17.8610861103402,18.0757905242721,377230.251193928,0.0,1.0
2006-05-15,30.21,30.47,30.05,30.37,320100,17.530325256445,17.6811986283972,17.4374801044744,17.6231704084155,551628.156268507,0.0,1.0
2006-05-16,30.36,30.49,30.24,30.4,79800,17.6173675864174,17.6928042723935,17.5477337224394,17.64057887441,137519.296689244,0.0,1.0
2006-05-17,29.25,30.41,29.14,30.41,278700,16.9732543446215,17.6463816964082,16.9094233026417,17.6463816964082,480283.558737998,0.0,1.0
2006-05-18,29.38,29.63,29.3,29.47,274200,17.0486910305976,17.1937615805516,17.0022684546123,17.100916428581,472528.711180334,0.0,1.0
2006-05-19,29.65,29.65,29.21,29.36,205200,17.2053672245479,17.2053672245479,16.9500430566288,17.0370853866013,353621.048629485,0.0,1.0
2006-05-22,29.2,29.27,28.85,29.15,136400,16.9442402346307,16.9848599886178,16.741141464695,16.9152261246399,235058.045970086,0.0,1.0
2006-05-23,29.33,29.69,29.3,29.45,109600,17.0196769206068,17.2285785125406,17.0022684546123,17.0893107845847,188873.620515553,0.0,1.0
2006-05-24,29.062,29.3,28.7,29.23,105300,16.8641612910561,17.0022684546123,16.6540991347226,16.9616487006252,181463.43284934,0.0,1.0
2006-05-25,29.47,29.66,29.24,29.5,111900,17.100916428581,17.2111700465461,16.9674515226233,17.1183248945755,192837.209267248,0.0,1.0
2006-05-26,29.9,29.95,29.65,29.85,97300,17.350437774502,17.3794518844928,17.2053672245479,17.3214236645112,167677.037191271,0.0,1.0
2006-05-30,29.43,29.8,29.38,29.8,178200,17.0777051405884,17.2924095545204,17.0486910305976,17.2924095545204,307091.963283499,0.0,1.0
2006-05-31,29.68,29.9,29.46,29.9,46600,17.2227756905424,17.350437774502,17.0951136065829,17.350437774502,80305.7547082553,0.0,1.0
2006-06-01,29.95,29.95,29.23,29.35,172500,17.3794518844928,17.3794518844928,16.9616487006252,17.0312825646031,297269.156377124,0.0,1.0
2006-06-02,30.24,30.36,29.97,30.36,57500,17.5477337224394,17.6173675864174,17.3910575284891,17.6173675864174,99089.7187923752,0.0,1.0
2006-06-05,29.69,30.2,29.57,30.17,959400,17.2285785125406,17.5245224344468,17.1589446485626,17.5071139684523,1653333.49929399,0.0,1.0
2006-06-06,29.34,29.4,29.01,29.05,418000,17.0254797426049,17.0602966745939,16.8339866166656,16.8571979046583,720339.173134136,0.0,1.0
2006-06-07,28.91,29.28,28.82,28.96,583400,16.775958396684,16.990662810616,16.7237329987006,16.8049725066748,1005372.90336472,0.0,1.0
2006-06-08,28.3,28.4,27.75,27.91,232700,16.4219862547962,16.4800144747778,16.1028310448973,16.1956761968679,401011.783704098,0.0,1.0
2006-06-09,28.27,28.6,28.15,28.5,147600,16.4045777888017,16.596070914741,16.3349439248238,16.5380426947594,254358.999891383,0.0,1.0
2006-06-12,27.93,28.28,27.82,28.18,151300,16.2072818408642,16.4103806107999,16.1434507988844,16.3523523908182,260735.207883241,0.0,1.0
2006-06-13,27.4,27.78,26.9,27.5,318600,15.8997322749617,16.1202395108918,15.6095911750536,15.9577604949433,549043.207082619,0.0,1.0
2006-06-14,27.47,27.62,27.2,27.2,413800,15.9403520289488,16.0273943589212,15.7836758349984,15.7836758349984,713101.315413648,0.0,1.0
2006-06-15,28.43,28.46,27.96,27.96,85600,16.4974229407723,16.5148314067668,16.2246903068587,16.2246903068587,147514.433541344,0.0,1.0
2006-06-16,28.12,28.26,27.96,28.2,78100,16.3175354588293,16.3987749668035,16.2246903068587,16.3639580348146,134589.687611904,0.0,1.0
2006-06-19,27.989,28.36,27.85,28.36,58300,16.2415184906534,16.4568031867851,16.1608592648789,16.4568031867851,100468.358358182,0.0,1.0
2006-06-20,28.31,28.41,28.04,28.06,49800,16.4277890767943,16.485817296776,16.271112882844,16.2827185268403,85820.3129714832,0.0,1.0
2006-06-21,28.7,28.79,28.25,28.3,54400,16.6540991347226,16.7063245327061,16.3929721448054,16.4219862547962,93747.4904748731,0.0,1.0
2006-06-22,28.57,28.62,28.35,28.53,157200,16.5786624487465,16.6076765587373,16.451000364787,16.5554511607539,270902.674681067,0.0,1.0
2006-06-23,28.55,28.7299,28.31,28.31,72700,16.5670568047502,16.6714495724971,16.4277890767943,16.4277890767943,125283.870542707,0.0,1.0
2006-06-26,28.8,28.8,28.4145,28.45,43400,16.7121273547042,16.7121273547042,16.4884285666751,16.5090285847686,74791.1964450275,0.0,1.0
2006-06-27,28.24,28.75,28.24,28.69,67400,16.3871693228072,16.6831132447134,16.3871693228072,16.6482963127245,116150.383419236,0.0,1.0
2006-06-28,28.65,28.65,28.34,28.48,34000,16.6250850247318,16.6250850247318,16.4451975427888,16.5264370507631,58592.1815467957,0.0,1.0
2006-06-29,29.66,29.73,28.75,28.8,82300,17.2111700465461,17.2517898005332,16.6831132447134,16.7121273547042,141827.545332391,0.0,1.0
2006-06-30,29.95,30.12,29.8,29.97,96800,17.3794518844928,17.4780998584615,17.2924095545204,17.3910575284891,166815.387462641,0.0,1.0
2006-07-03,30.23,30.2399,30.04,30.12,34600,17.5419309004413,17.5476756942195,17.4316772824762,17.4780998584615,59626.1612211508,0.0,1.0
2006-07-05,29.51,29.89,29.33,29.82,711300,17.1241277165737,17.3446349525038,17.0196769206068,17.3040151985167,1225782.90394811,0.0,1.0
2006-07-06,29.85,29.9,29.63,29.71,416500,17.3214236645112,17.350437774502,17.1937615805516,17.2401841565369,717754.223948245,0.0,1.0
2006-07-07,29.71,30.0,29.65,29.79,232200,17.2401841565369,17.4084659944836,17.2053672245479,17.2866067325222,400150.133975469,0.0,1.0
2006-07-10,29.84,30.0,29.73,29.73,134900,17.315620842513,17.4084659944836,17.2517898005332,17.2517898005332,232473.096784198,0.0,1.0
2006-07-11,29.91,29.91,29.5,29.66,77700,17.3562405965001,17.3562405965001,17.1183248945755,17.2111700465461,133900.367829001,0.0,1.0
2006-07-12,29.42,29.85,29.39,29.85,84500,17.0719023185902,17.3214236645112,17.0544938525957,17.3214236645112,145618.80413836,0.0,1.0
2006-07-13,28.88,29.2,28.88,29.14,412100,16.7585499306895,16.9442402346307,16.7585499306895,16.9094233026417,710171.706336309,0.0,1.0
2006-07-14,28.63,28.93,28.56,28.93,87300,16.6134793807355,16.7875640406803,16.5728596267484,16.7875640406803,150444.042618684,0.0,1.0
2006-07-17,28.15,28.34,28.1,28.25,72000,16.3349439248238,16.4451975427888,16.305929814833,16.3929721448054,124077.560922626,0.0,1.0
2006-07-18,28.01,28.18,27.7,28.18,139200,16.2537044168495,16.3523523908182,16.0738169349065,16.3523523908182,239883.28445041,0.0,1.0
2006-07-19,28.97,29.03,28.05,28.05,52200,16.810775328673,16.8455922606619,16.2769157048421,16.2769157048421,89956.2316689038,0.0,1.0
2006-07-20,28.92,29.27,28.85,29.27,35200,16.7817612186822,16.9848599886178,16.741141464695,16.9848599886178,60660.140895506,0.0,1.0
2006-07-21,28.84,28.94,28.74,28.94,30300,16.7353386426969,16.7933668626785,16.6773104227153,16.7933668626785,52215.9735549384,0.0,1.0
2006-07-24,29.32,29.35,28.99,29.02,38800,17.0138740986086,17.0312825646031,16.8223809726693,16.8397894386638,66864.0189416374,0.0,1.0
2006-07-25,29.44,29.56,29.23,29.35,33600,17.0835079625866,17.1531418265645,16.9616487006252,17.0312825646031,57902.861763892,0.0,1.0
2006-07-26,29.72,29.78,29.34,29.4223,322700,17.2459869785351,17.280803910524,17.0254797426049,17.0732369676498,556108.73485738,0.0,1.0
2006-07-27,29.77,30.07,29.7,30.0,95500,17.2750010885259,17.4490857484707,17.2343813345387,17.4084659944836,164575.098168205,0.0,1.0
2006-07-28,30.216,30.3,29.88,29.88,29000,17.5338069496439,17.5825506544284,17.3388321305056,17.3388321305056,49975.6842605021,0.0,1.0
2006-07-31,30.2,30.27,30.14,30.24,17800,17.5245224344468,17.5651421884339,17.4897055024578,17.5477337224394,30674.7303392048,0.0,1.0
2006-08-01,30.02,30.04,29.7,30.0,115000,17.4200716384799,17.4316772824762,17.2343813345387,17.4084659944836,198179.43758475,0.0,1.0
2006-08-02,30.32,30.46,30.23,30.24,89100,17.5941562984247,17.675395806399,17.5419309004413,17.5477337224394,153545.98164175,0.0,1.0
2006-08-03,30.3,30.3,30.0,30.03,23000,17.5825506544284,17.5825506544284,17.4084659944836,17.4258744604781,39635.88751695,0.0,1.0
2006-08-04,30.26,30.79,30.23,30.79,55100,17.5593393664358,17.8668889323383,17.5419309004413,17.8668889323383,94953.8000949539,0.0,1.0
2006-08-07,30.01,30.21,29.95,30.12,42700,17.4142688164817,17.530325256445,17.3794518844928,17.4780998584615,73584.8868249464,0.0,1.0
2006-08-08,29.98,30.31,29.91,30.04,1081600,17.3968603504873,17.5883534764266,17.3562405965001,17.4316772824762,1863920.692971,0.0,1.0
2006-08-09,30.15,30.52,30.15,30.47,376300,17.495508324456,17.710212738388,17.495508324456,17.6811986283972,648477.585766447,0.0,1.0
2006-08-10,30.07,30.07,29.79,29.98,112300,17.4490857484707,17.4490857484707,17.2866067325222,17.3968603504873,193526.529050152,0.0,1.0
2006-08-11,29.9,29.98,29.76,29.98,52600,17.350437774502,17.3968603504873,17.2691982665277,17.3968603504873,90645.5514518072,0.0,1.0
2006-08-14,30.02,30.24,29.97,30.14,64600,17.4200716384799,17.5477337224394,17.3910575284891,17.4897055024578,111325.144938912,0.0,1.0
2006-08-15,30.78,30.79,30.51,30.51,67900,17.8610861103402,17.8668889323383,17.7044099163898,17.7044099163898,117012.033147865,0.0,1.0
2006-08-16,31.17,31.17,30.9,31.07,36400,18.0873961682684,18.0873961682684,17.9307199743181,18.0293679482868,62728.1002442166,0.0,1.0
2006-08-17,31.04,31.19,30.97,31.14,62700,18.0119594822923,18.0990018122648,17.9713397283052,18.069987702274,108050.87597012,0.0,1.0
2006-08-18,31.16,31.16,30.9,31.11,187200,18.0815933462703,18.0815933462703,17.9307199743181,18.0525792362795,322601.658398827,0.0,1.0
2006-08-21,31.03,31.15,30.93,31.09,82700,18.0061566602942,18.0757905242721,17.9481284403126,18.0409735922832,142516.865115294,0.0,1.0
2006-08-22,30.9,30.95,30.6934,30.82,57700,17.9307199743181,17.9597340843089,17.8108336718361,17.8842973983328,99434.3786838266,0.0,1.0
2006-08-23,30.73,30.98,30.61,30.94,21400,17.8320720003493,17.9771425503034,17.7624381363714,17.9539312623107,36878.6083853362,0.0,1.0
2006-08-24,30.78,30.99,30.68,30.85,29300,17.8610861103402,17.9829453723015,17.8030578903585,17.9017058643273,50492.6740976796,0.0,1.0
2006-08-25,30.8,30.84,30.67,30.78,56300,17.8726917543365,17.8959030423291,17.7972550683604,17.8610861103402,97021.7594436644,0.0,1.0
2006-08-28,30.95,31.15,30.844,30.93,184200,17.9597340843089,18.0757905242721,17.8982241711284,17.9481284403126,317431.760027051,0.0,1.0
2006-08-29,31.26,31.26,30.98,31.19,197300,18.1396215662519,18.1396215662519,17.9771425503034,18.0990018122648,340006.98291714,0.0,1.0
2006-08-30,31.3195,31.44,31.24,31.44,114600,18.174148357141,18.2440723622188,18.1280159222556,18.2440723622188,197490.117801846,0.0,1.0
2006-08-31,31.29,31.42,31.17,31.42,142500,18.1570300322464,18.2324667182225,18.0873961682684,18.2324667182225,245570.172659364,0.0,1.0
2006-09-01,31.39,31.48,31.24,31.29,40500,18.215058252228,18.2672836502114,18.1280159222556,18.1570300322464,69793.6280189771,0.0,1.0
2006-09-05,31.4,31.4,31.15,31.25,261500,18.2208610742261,18.2208610742261,18.0757905242721,18.1338187442537,450642.80807315,0.0,1.0
2006-09-06,30.89,31.05,30.82,31.05,372800,17.9249171523199,18.0177623042905,17.8842973983328,18.0177623042905,642446.037666042,0.0,1.0
2006-09-07,30.42,30.58,30.32,30.45,110500,17.6521845184064,17.7450296703769,17.5941562984247,17.6695929844008,190424.590027085,0.0,1.0
2006-09-08,30.43,30.44,30.25,30.39,69400,17.6579873404045,17.6637901624027,17.5535365444376,17.6347760524119,119596.982333753,0.0,1.0
2006-09-11,30.4,30.45,30.16,30.29,63200,17.64057887441,17.6695929844008,17.5013111464542,17.5767478324303,108912.52569875,0.0,1.0
2006-09-12,30.77,30.87,30.45,30.52,249000,17.855283288342,17.9133115083236,17.6695929844008,17.710212738388,429101.564857415,0.0,1.0
2006-09-13,30.86,30.9,30.63,30.63,23300,17.9075086863254,17.9307199743181,17.7740437803677,17.7740437803677,40152.8773541277,0.0,1.0
2006-09-14,30.86,30.9,30.66,30.9,37500,17.9075086863254,17.9307199743181,17.7914522463622,17.9307199743181,64623.7296472012,0.0,1.0
2006-09-15,30.69,30.86,30.67,30.86,328300,17.8088607123567,17.9075086863254,17.7972550683604,17.9075086863254,565759.21181803,0.0,1.0
2006-09-18,30.84,30.94,30.67,30.69,40600,17.8959030423291,17.9539312623107,17.7972550683604,17.8088607123567,69965.9579647031,0.0,1.0
2006-09-19,30.63,30.96,30.41,30.96,60400,17.7740437803677,17.9655369063071,17.6463816964082,17.9655369063071,104087.287218425,0.0,1.0
2006-09-20,31.14,31.2,30.9,30.9,65100,18.069987702274,18.1048046342629,17.9307199743181,17.9307199743181,112186.794667541,0.0,1.0
2006-09-21,31.21,31.33,31.14,31.25,73800,18.1106074562611,18.180241320239,18.069987702274,18.1338187442537,127179.499945692,0.0,1.0
2006-09-22,31.08,31.22,30.98,31.16,351300,18.035170770285,18.1164102782592,17.9771425503034,18.0815933462703,605395.099334979,0.0,1.0
2006-09-25,31.16,31.27,30.81,31.18,291600,18.0815933462703,18.1454243882501,17.8784945763346,18.0931989902666,502514.121736635,0.0,1.0
2006-09-26,31.29,31.3692,31.13,31.3,248400,18.1570300322464,18.2029883824718,18.0641848802758,18.1628328542445,428067.585183059,0.0,1.0
2006-09-27,31.35,31.46,31.29,31.35,34600,18.1918469642353,18.2556780062151,18.1570300322464,18.1918469642353,59626.161221151,0.0,1.0
2006-09-28,31.58,31.58,31.43,31.47,540800,18.325311870193,18.325311870193,18.2382695402206,18.2614808282133,931960.346485505,0.0,1.0
2006-09-29,31.52,31.58,31.42,31.58,33700,18.2904949382041,18.325311870193,18.2324667182225,18.325311870193,58075.191709618,0.0,1.0
2006-10-02,31.48,31.6,31.4,31.57,473300,18.2672836502114,18.3369175141894,18.2208610742261,18.3195090481949,815637.633120542,0.0,1.0
2006-10-03,31.28,31.47,31.24,31.35,1015600,18.1512272102482,18.2614808282133,18.1280159222556,18.1918469642353,1750182.92879193,0.0,1.0
2006-10-04,31.69,31.7,31.22,31.22,312000,18.3891429121728,18.394945734171,18.1164102782592,18.1164102782592,537669.430664713,0.0,1.0
2006-10-05,31.64,31.76,31.57,31.6,264500,18.360128802182,18.42976266616,18.3195090481949,18.3369175141894,455812.706444925,0.0,1.0
2006-10-06,31.55,31.55,31.26,31.37,130500,18.3079034041986,18.3079034041986,18.1396215662519,18.2034526082317,224890.579172259,0.0,1.0
2006-10-09,31.4,31.45,31.3,31.41,34300,18.2208610742261,18.249875184217,18.1628328542445,18.2266638962243,59109.1713839734,0.0,1.0
2006-10-10,31.33,31.41,31.23,31.27,64500,18.180241320239,18.2266638962243,18.1222131002574,18.1454243882501,111152.814993186,0.0,1.0
2006-10-11,31.37,31.53,31.25,31.29,223600,18.2034526082317,18.2962977602022,18.1338187442537,18.1570300322464,385329.758643043,0.0,1.0
2006-10-12,31.76,31.77,31.56,31.56,28500,18.42976266616,18.4355654881581,18.3137062261967,18.3137062261967,49114.0345318727,0.0,1.0
2006-10-13,31.62,31.64,31.48,31.6,65800,18.3485231581857,18.360128802182,18.2672836502114,18.3369175141894,113393.104287622,0.0,1.0
2006-10-16,31.66,31.73,31.53,31.59,43400,18.3717344461783,18.4123542001655,18.2962977602022,18.3311146921912,74791.1964450275,0.0,1.0
2006-10-17,31.47,31.56,31.31,31.46,32000,18.2614808282133,18.3137062261967,18.1686356762427,18.2556780062151,55145.5826322782,0.0,1.0
2006-10-18,31.61,31.7,31.54,31.68,35400,18.3427203361875,18.394945734171,18.3021005822004,18.3833400901747,61004.8007869579,0.0,1.0
2006-10-19,31.92,31.97,31.74,31.74,45800,18.5226078181305,18.5516219281213,18.4181570221636,18.4181570221636,78927.1151424484,0.0,1.0
2006-10-20,32.04,32.09,31.88,31.99,44000,18.5922416821085,18.6212557920993,18.4993965301379,18.5632275721177,75825.1761193824,0.0,1.0
2006-10-23,32.1,32.1,31.63,31.67,43700,18.6270586140974,18.6270586140974,18.3543259801839,18.3775372681765,75308.1862822051,0.0,1.0
2006-10-24,31.99,32.0792,31.87,31.9,37100,18.5632275721177,18.6149887443413,18.4935937081397,18.5110021741342,63934.4098642974,0.0,1.0
2006-10-25,32.35,32.39,32.1,32.1,240700,18.7721291640515,18.7953404520441,18.6270586140974,18.6270586140974,414798.179362167,0.0,1.0
2006-10-26,32.68,32.72,32.45,32.58,28200,18.9636222899908,18.9868335779834,18.8301573840331,18.9055940700092,48597.0446946951,0.0,1.0
2006-10-27,32.37,32.55,32.28,32.55,63400,18.7837348080478,18.8881856040147,18.7315094100643,18.8881856040147,109257.185590201,0.0,1.0
2006-10-30,32.22,32.23,32.07,32.12,20100,18.6966924780754,18.7024953000735,18.6096501481029,18.6386642580938,34638.3190908997,0.0,1.0
2006-10-31,32.19,32.294,32.07,32.15,30500,18.6792840120809,18.7396333608618,18.6096501481029,18.6560727240882,52560.6334463901,0.0,1.0
2006-11-01,32.18,32.49,32.1342,32.49,32300,18.6734811900827,18.8533686720257,18.6469042653311,18.8533686720257,55662.5724694559,0.0,1.0
2006-11-02,32.01,32.12,31.92,32.01,195300,18.574833216114,18.6386642580938,18.5226078181305,18.574833216114,336560.384002623,0.0,1.0
2006-11-03,32.05,32.19,32.0,32.05,18700,18.5980445041066,18.6792840120809,18.5690303941158,18.5980445041066,32225.6998507376,0.0,1.0
2006-11-06,32.57,32.57,32.2,32.2,36100,18.899791248011,18.899791248011,18.685086834079,18.685086834079,62211.1104070389,0.0,1.0
2006-11-07,32.71,32.98,32.7,32.81,70800,18.9810307559853,19.1377069499356,18.9752279339871,19.0390589759669,122009.601573915,0.0,1.0
2006-11-08,32.91,32.95,32.61,32.69,40700,19.0970871959485,19.1202984839411,18.9230025360037,18.9694251119889,70138.2879104288,0.0,1.0
2006-11-09,32.91,33.13,32.86,32.88,41100,19.0970871959485,19.224749279908,19.0680730859577,19.079678729954,70827.6076933323,0.0,1.0
2006-11-10,33.14,33.19,33.08,33.15,8000,19.2305521019062,19.259566211897,19.1957351699172,19.2363549239044,13786.3956580696,0.0,1.0
2006-11-13,33.17,33.32,33.16,33.31,72100,19.2479605679007,19.3350028978731,19.2421577459025,19.3292000758749,124249.890868352,0.0,1.0
2006-11-14,33.38,33.39,33.06,33.36,33200,19.3698198298621,19.3756226518602,19.1841295259209,19.3582141858657,57213.5419809886,0.0,1.0
2006-11-15,33.46,33.52,33.24,33.26,211800,19.4162424058474,19.4510593378363,19.2885803218878,19.3001859658841,364994.825047391,0.0,1.0
2006-11-16,33.32,33.46,33.28,33.42,18900,19.3350028978731,19.4162424058474,19.3117916098805,19.3930311178547,32570.3597421893,0.0,1.0
2006-11-17,33.17,33.17,32.8801,32.94,55400,19.2479605679007,19.2479605679007,19.079736758174,19.114495661943,95470.7899321316,0.0,1.0
2006-11-20,33.04,33.17,32.98,33.04,13000,19.1725238819246,19.2479605679007,19.1377069499356,19.1725238819246,22402.892944363,0.0,1.0
2006-11-21,33.31,33.31,33.12,33.16,103500,19.3292000758749,19.3292000758749,19.2189464579099,19.2421577459025,178361.493826275,0.0,1.0
2006-11-22,33.49,33.57,33.39,33.45,67800,19.4336508718418,19.4800734478271,19.3756226518602,19.4104395838492,116839.70320214,0.0,1.0
2006-11-24,33.38,33.48,33.33,33.33,66400,19.3698198298621,19.4278480498437,19.3408057198713,19.3408057198713,114427.083961977,0.0,1.0
2006-11-27,32.91,33.36,32.9001,33.35,70700,19.0970871959485,19.3582141858657,19.0913424021703,19.3524113638676,121837.27162819,0.0,1.0
2006-11-28,33.18,33.18,32.85,32.85,385000,19.2537633898988,19.2537633898988,19.0622702639595,19.0622702639595,663470.291044599,0.0,1.0
2006-11-29,33.55,33.5899,33.37,33.39,139600,19.4684678038308,19.4916210636035,19.3640170078639,19.3756226518602,240572.604233314,0.0,1.0
2006-11-30,33.65,33.71,33.41,33.71,267100,19.5264960238124,19.5613129558014,19.3872282958565,19.5613129558014,460293.285033798,0.0,1.0
2006-12-01,33.23,33.61,33.05,33.61,57400,19.2827774998896,19.5032847358198,19.1783267039227,19.5032847358198,98917.3888466493,0.0,1.0
2006-12-04,33.49,33.55,33.2,33.2,45300,19.4336508718418,19.4684678038308,19.2653690338952,19.2653690338952,78065.465413819,0.0,1.0
2006-12-05,33.87,33.87,33.58,33.58,73100,19.654158107772,19.654158107772,19.4858762698253,19.4858762698253,125973.19032561,0.0,1.0
2006-12-06,33.59,33.76,33.5,33.59,39700,19.4916790918234,19.5903270657922,19.43945369384,19.4916790918234,68414.9884531704,0.0,1.0
2006-12-07,33.79,34.02,33.79,33.9,115300,19.6077355317867,19.7412004377444,19.6077355317867,19.6715665737664,198696.427421927,0.0,1.0
2006-12-08,33.71,33.99,33.7,33.8,101000,19.5613129558014,19.7237919717499,19.5555101338032,19.6135383537848,174053.245183128,0.0,1.0
2006-12-11,34.09,34.11,33.77,33.81,72800,19.7818201917315,19.7934258357278,19.5961298877904,19.619341175783,125456.200488433,0.0,1.0
2006-12-12,34.11,34.14,33.91,33.95,81800,19.7934258357278,19.8108343017223,19.6773693957646,19.7005806837573,140965.895603761,0.0,1.0
2006-12-13,34.36,34.37,34.17,34.2,55600,19.9384963856819,19.94429920768,19.8282427677168,19.8456512337113,95815.4498235832,0.0,1.0
2006-12-14,34.43,34.44,34.3,34.42,15500,19.979116139669,19.9849189616671,19.9036794536929,19.9733133176708,26711.1415875098,0.0,1.0
2006-12-15,34.3,34.56,34.17,34.5,65800,19.9036794536929,20.0545528256451,19.8282427677168,20.0197358936561,113393.104287622,0.0,1.0
2006-12-18,34.17,34.402,34.16,34.35,27000,19.8282427677168,19.9628682380741,19.8224399457186,19.9326935636837,46529.0853459848,0.0,1.0
2006-12-19,34.4,34.43,34.07,34.11,31400,19.9617076736745,19.979116139669,19.7702145477352,19.7934258357278,54111.602957923,0.0,1.0
2006-12-20,33.8007,34.18,33.8007,34.18,45500,19.8833800217789,20.1065045737042,19.8833800217789,20.1065045737042,77347.6063081556,0.464318,1.0
2006-12-21,33.9,33.97,33.7812,33.97,21700,19.9417935941654,19.9829713390501,19.871909078561,19.9829713390501,36888.8583931203,0.0,1.0
2006-12-22,33.46,33.88,33.4,33.88,59700,19.6829620548901,19.9300285241983,19.6476668449889,19.9300285241983,101486.859265865,0.0,1.0
2006-12-26,33.51,33.58,33.38,33.38,293900,19.7123747298077,19.7535524746924,19.6359017750218,19.6359017750218,499614.538328943,0.0,1.0
2006-12-27,34.05,34.07,33.883,33.97,16200,20.0300316189183,20.0417966888854,19.9317932846934,19.9829713390501,27539.1477404861,0.0,1.0
2006-12-28,34.06,34.2,34.0,34.18,28500,20.0359141539018,20.1182696436713,20.0006189440007,20.1065045737042,48448.500654559,0.0,1.0
2006-12-29,34.23,34.34,34.06,34.06,34000,20.1359172486218,20.2006251334407,20.0359141539018,20.0359141539018,57798.2113071932,0.0,1.0
2007-01-03,34.34,34.67,34.19,34.66,84200,20.2006251334407,20.3947487878972,20.1123871086877,20.3888662529136,143135.570354872,0.0,1.0
2007-01-04,34.08,34.23,34.0,34.13,26500,20.0476792238689,20.1359172486218,20.0006189440007,20.0770918987866,45048.6058717829,0.0,1.0
2007-01-05,33.64,33.9,33.51,33.8,21600,19.7888476845936,19.9417935941654,19.7123747298077,19.8829682443301,36718.8636539815,0.0,1.0
2007-01-08,33.63,33.77,33.54,33.77,53700,19.7829651496101,19.8653206393795,19.7300223347583,19.8653206393795,91287.1749175372,0.0,1.0
2007-01-09,33.72,33.82,33.49,33.75,68300,19.8359079644618,19.8947333142971,19.7006096598407,19.8535555694124,116106.406831803,0.0,1.0
2007-01-10,33.39,33.45,33.27,33.35,81600,19.6417843100054,19.6770795199065,19.571193890203,19.6182541700712,138715.707137263,0.0,1.0
2007-01-11,33.78,33.9599,33.5,33.5,53800,19.871203174363,19.9770299787167,19.7064921948242,19.7064921948242,91457.1696566762,0.0,1.0
2007-01-12,34.02,34.12,33.88,33.89,72900,20.0123840139677,20.071209363803,19.9300285241983,19.9359110591818,123926.164832188,0.0,1.0
2007-01-16,33.88,34.0,33.79,33.97,56600,19.9300285241983,20.0006189440007,19.8770857093465,19.9829713390501,96217.0223525627,0.0,1.0
2007-01-17,33.74,33.85,33.56,33.67,42800,19.8476730344289,19.9123809192477,19.7417874047254,19.8064952895442,72757.7483514078,0.0,1.0
2007-01-18,33.64,33.956,33.58,33.91,34600,19.7888476845936,19.9747357900731,19.7535524746924,19.9476761291489,58818.1797420259,0.0,1.0
2007-01-19,34.03,34.11,33.73,33.73,53300,20.0182665489513,20.0653268288195,19.8417904994454,19.8417904994454,90607.1959609819,0.0,1.0
2007-01-22,33.74,34.08,33.7,34.06,33000,19.8476730344289,20.0476792238689,19.8241428944948,20.0359141539018,56098.2639158051,0.0,1.0
2007-01-23,33.96,34.08,33.76,33.76,113900,19.9770888040666,20.0476792238689,19.859438104396,19.859438104396,193624.007879096,0.0,1.0
2007-01-24,34.23,34.28,34.1,34.14,85700,20.1359172486218,20.1653299235395,20.059444293836,20.0829744337701,145685.491441955,0.0,1.0
2007-01-25,33.7144,34.16,33.67,34.16,127600,19.8326137448711,20.0947395037371,19.8064952895442,20.0947395037371,216913.287141113,0.0,1.0
2007-01-26,33.85,33.87,33.6,33.86,444600,19.9123809192477,19.9241459892148,19.7653175446595,19.9182634542313,755796.61021112,0.0,1.0
2007-01-29,34.05,34.09,33.87,33.91,79400,20.0300316189183,20.0535617588524,19.9241459892148,19.9476761291489,134975.82287621,0.0,1.0
2007-01-30,34.24,34.24,34.08,34.18,98900,20.1417997836054,20.1417997836054,20.0476792238689,20.1065045737042,168124.797008276,0.0,1.0
2007-01-31,34.35,34.43,33.98,34.04,154300,20.2065076684242,20.2535679482924,19.9888538740336,20.0241490839348,262301.882491173,0.0,1.0
2007-02-01,34.56,34.66,34.43,34.53,42500,20.3300409030783,20.3888662529136,20.2535679482924,20.3123932981277,72247.7641339915,0.0,1.0
2007-02-02,34.51,34.54,34.39,34.54,59200,20.3006282281607,20.3182758331113,20.2300378083583,20.3182758331113,100636.885570171,0.0,1.0
2007-02-05,34.38,34.42,34.33,34.34,50100,20.2241552733748,20.2476854133089,20.1947425984571,20.2006251334407,85167.3643085404,0.0,1.0
2007-02-06,34.42,34.57,34.33,34.57,101600,20.2476854133089,20.3359234380619,20.1947425984571,20.3359234380619,172714.654965024,0.0,1.0
2007-02-07,34.77,34.84,34.5601,34.62,330100,20.4535741377325,20.4947518826172,20.3300997284282,20.3653361129795,561152.633897188,0.0,1.0
2007-02-08,34.62,34.67,34.45,34.46,34200,20.3653361129795,20.3947487878972,20.2653330182595,20.271215553243,58138.2007854707,0.0,1.0
2007-02-09,34.42,34.67,34.33,34.6,24000,20.2476854133089,20.3947487878972,20.1947425984571,20.3535710430124,40798.7373933128,0.0,1.0
2007-02-12,34.21,34.34,34.09,34.34,32900,20.1241521786548,20.2006251334407,20.0535617588524,20.2006251334407,55928.2691766662,0.0,1.0
2007-02-13,34.67,34.72,34.4,34.4,71100,20.3947487878972,20.4241614628148,20.2359203433419,20.2359203433419,120866.259527689,0.0,1.0
2007-02-14,35.19,35.22,34.87,34.87,215400,20.7006406070407,20.7182882119913,20.5123994875677,20.5123994875677,366168.668104982,0.0,1.0
2007-02-15,35.1101,35.25,34.98,35.25,95600,20.6536391525223,20.7359358169419,20.5771073723866,20.7359358169419,162514.970616696,0.0,1.0
2007-02-16,35.17,35.17,35.0,35.0,51900,20.6888755370736,20.6888755370736,20.5888724423536,20.5888724423536,88227.269613039,0.0,1.0
2007-02-20,35.11,35.216,34.94,35.14,67500,20.6535803271725,20.7159351979979,20.5535772324525,20.671227932123,114746.448918692,0.0,1.0
2007-02-21,35.04,35.11,34.85,34.99,16000,20.6124025822877,20.6535803271725,20.5006344176007,20.5829899073701,27199.1582622086,0.0,1.0
2007-02-22,35.14,35.18,35.0,35.16,70800,20.671227932123,20.6947580720572,20.5888724423536,20.6829930020901,120356.275310273,0.0,1.0
2007-02-23,35.23,35.29,35.14,35.16,35300,20.7241707469748,20.759465956876,20.671227932123,20.6829930020901,60008.1429159976,0.0,1.0
2007-02-26,35.4,35.58,35.32,35.52,39300,20.8241738416948,20.9300594713983,20.7771135618266,20.8947642614972,66807.9324815497,0.0,1.0
2007-02-27,33.67,34.72,33.31,34.64,263300,19.8064952895442,20.4241614628148,19.5947240301371,20.3771011829466,447596.148152469,0.0,1.0
2007-02-28,34.09,34.27,33.87,34.09,245500,20.0535617588524,20.159447388556,19.9241459892148,20.0535617588524,417337.084585763,0.0,1.0
2007-03-01,33.56,33.82,32.9701,33.1,97700,19.7417874047254,19.8947333142971,19.394776666047,19.471190795483,166084.860138611,0.0,1.0
2007-03-02,33.2,33.55,33.2,33.4,65100,19.5300161453183,19.7359048697418,19.5300161453183,19.6476668449889,110666.575179361,0.0,1.0
2007-03-05,32.7,33.57,32.56,32.7001,128300,19.2358893961418,19.7476699397089,19.1535339063724,19.2359482214917,218103.250315085,0.0,1.0
2007-03-06,33.53,33.67,33.21,33.37,95900,19.7241397997748,19.8064952895442,19.5358986803018,19.6300192400383,163024.954834112,0.0,1.0
2007-03-07,33.57,33.82,33.43,33.5,24400,19.7476699397089,19.8947333142971,19.6653144499395,19.7064921948242,41478.716349868,0.0,1.0
2007-03-08,33.98,34.003,33.82,33.82,78400,19.9888538740336,20.0023837044957,19.8947333142971,19.8947333142971,133275.875484822,0.0,1.0
2007-03-09,33.99,34.02,33.7901,33.9,37200,19.9947364090171,20.0123840139677,19.8771445346964,19.9417935941654,63238.0429596349,0.0,1.0
2007-03-12,33.98,34.05,33.76,33.89,32900,19.9888538740336,20.0300316189183,19.859438104396,19.9359110591818,55928.2691766663,0.0,1.0
2007-03-13,33.15,33.7999,33.0809,33.74,57900,19.5006034704007,19.8829094189802,19.4599551536645,19.8476730344289,98426.9539613668,0.0,1.0
2007-03-14,33.22,33.27,32.67,33.02,112700,19.5417812152854,19.571193890203,19.2182417911912,19.4241305156148,191584.071009431,0.0,1.0
2007-03-15,33.45,33.45,33.03,33.06,56900,19.6770795199065,19.6770795199065,19.4300130505983,19.4476606555489,96727.0065699792,0.0,1.0
2007-03-16,33.6,33.8,33.5,33.56,60500,19.7653175446595,19.8829682443301,19.7064921948242,19.7417874047254,102846.817178976,0.0,1.0
2007-03-19,33.91,34.0,33.759,33.88,45400,19.9476761291489,20.0006189440007,19.8588498508976,19.9300285241983,77177.6115690167,0.0,1.0
2007-03-20,34.299,34.36,33.84,33.87,38900,20.1765067400082,20.2123902034077,19.9064983842642,19.9241459892148,66127.9535249945,0.0,1.0
2007-03-21,35.11,35.12,34.27,34.4,90700,20.6535803271725,20.659462862156,20.159447388556,20.2359203433419,154185.228398894,0.0,1.0
2007-03-22,34.92,35.05,34.83,35.04,91400,20.5418121624854,20.6182851172713,20.4888693476336,20.6124025822877,155375.191572866,0.0,1.0
2007-03-23,35.09,35.16,34.99,35.05,102900,20.6418152572054,20.6829930020901,20.5829899073701,20.6182851172713,174924.586573829,0.0,1.0
2007-03-26,35.1,35.1,34.63,35.05,68000,20.6476977921889,20.6476977921889,20.371218647963,20.6182851172713,115596.422614386,0.0,1.0
2007-03-27,35.03,35.07,34.87,34.93,71600,20.6065200473042,20.6300501872383,20.5123994875677,20.5476946974689,121716.233223383,0.0,1.0
2007-03-28,34.66,34.89,34.61,34.73,74400,20.3888662529136,20.5241645575348,20.359453577996,20.4300439977983,126476.08591927,0.0,1.0
2007-03-29,35.169,35.22,34.9401,35.05,65800,20.6882872835753,20.7182882119913,20.5536360578023,20.6182851172713,111856.538353332,0.0,1.0
2007-03-30,35.18,35.35,35.13,35.18,336000,20.6947580720572,20.7947611667772,20.6653453971395,20.6947580720572,571182.323506378,0.0,1.0
2007-04-02,35.46,35.46,35.21,35.3,56300,20.859469051596,20.859469051596,20.7124056770078,20.7653484918595,95707.0381351462,0.0,1.0
2007-04-03,35.75,35.83,35.6,35.655,419500,21.0300625661184,21.0771228459866,20.9418245413654,20.9741784837748,713127.930687278,0.0,1.0
2007-04-04,35.95,36.01,35.7301,35.81,60100,21.1477132657889,21.1830084756901,21.0183563215011,21.0653577760195,102166.838222421,0.0,1.0
2007-04-05,36.21,36.2599,36.01,36.01,123900,21.3006591753607,21.3300130249285,21.1830084756901,21.1830084756901,210623.481792977,0.0,1.0
2007-04-09,36.14,36.23,36.08,36.09,58900,21.259481430476,21.3124242453278,21.2241862205748,21.2300687555584,100126.901352755,0.0,1.0
2007-04-10,36.41,36.43,36.16,36.25,105300,21.4183098750313,21.4300749449984,21.2712465004431,21.3241893152948,179004.46031316,0.0,1.0
2007-04-11,36.03,36.46,35.98,36.46,370500,21.1947735456572,21.447722549949,21.1653608707395,21.447722549949,629830.508509265,0.0,1.0
2007-04-12,36.49,36.4999,35.93,36.05,330700,21.4653701548995,21.4711938645332,21.1359481958219,21.2065386156242,562172.602332023,0.0,1.0
2007-04-13,36.73,36.78,36.52,36.67,67500,21.6065509945042,21.6359636694219,21.4830177598501,21.5712557846031,114746.448918692,0.0,1.0
2007-04-16,37.17,37.2,37.02,37.02,169600,21.8653825337796,21.8830301387301,21.7771445090266,21.7771445090266,288311.07757941,0.0,1.0
2007-04-17,37.22,37.27,37.05,37.15,43500,21.8947952086972,21.9242078836149,21.7947921139772,21.8536174638125,73947.7115253794,0.0,1.0
2007-04-18,37.16,37.24,36.92,37.1,99500,21.859499998796,21.9065602786643,21.7183191591913,21.8242047888948,169144.765443109,0.0,1.0
2007-04-19,37.15,37.25,36.7307,36.8,143500,21.8536174638125,21.9124428136478,21.6069627719531,21.647728739389,243942.450664183,0.0,1.0
2007-04-20,37.75,37.78,37.42,37.56,152500,22.2065695628243,22.2242171677749,22.0124459083678,22.0948013981372,259241.977186675,0.0,1.0
2007-04-23,37.43,37.56,37.35,37.51,192400,22.0183284433513,22.0948013981372,21.9712681634831,22.0653887232196,327069.878103058,0.0,1.0
2007-04-24,37.41,37.55,37.27,37.46,571700,22.0065633733843,22.0889188631537,21.9242078836149,22.0359760483019,971859.923656536,0.0,1.0
2007-04-25,38.04,38.05,37.75,37.9,91200,22.3771630773466,22.3830456123302,22.2065695628243,22.2948075875772,155035.202094589,0.0,1.0
2007-04-26,37.81,37.88,37.63,37.88,160300,22.2418647727255,22.2830425176102,22.1359791430219,22.2830425176102,272501.566839501,0.0,1.0
2007-04-27,37.85,37.95,37.65,37.77,80600,22.2653949126596,22.3242202624949,22.147744212989,22.2183346327913,137015.759745875,0.0,1.0
2007-04-30,37.85,38.11,37.77,37.93,122800,22.2653949126596,22.4183408222313,22.2183346327913,22.3124551925278,208753.53966245,0.0,1.0
2007-05-01,37.74,38.03,37.63,38.03,231300,22.2006870278407,22.3712805423631,22.1359791430219,22.3712805423631,393197.831628053,0.0,1.0
2007-05-02,38.07,38.1,37.82,37.82,433000,22.3948106822972,22.4124582872478,22.247747307709,22.247747307709,736077.220471019,0.0,1.0
2007-05-03,38.07,38.12,37.9,38.12,440200,22.3948106822972,22.4242233572149,22.2948075875772,22.4242233572149,748316.841689012,0.0,1.0
2007-05-04,38.6,38.6,38.29,38.3,434700,22.7065850364243,22.7065850364243,22.5242264519349,22.5301089869184,738967.131036377,0.0,1.0
2007-05-07,38.65,38.7,38.5799,38.67,488400,22.7359977113419,22.7654103862596,22.6947611411074,22.747762781309,830254.305953916,0.0,1.0
2007-05-08,38.33,38.34,38.06,38.27,737900,22.547756591869,22.5536391268525,22.3889281473137,22.5124613819678,1254391.18010523,0.0,1.0
2007-05-09,38.43,38.43,38.15,38.19,279800,22.6065819417043,22.6065819417043,22.4418709621655,22.4654011020996,475645.280110371,0.0,1.0
2007-05-10,37.6,38.22,37.5,38.17,300200,22.1183315380713,22.4830487070502,22.059506188236,22.4536360321325,510324.206894688,0.0,1.0
2007-05-11,38.37,38.37,37.7,37.74,92200,22.5712867318031,22.5712867318031,22.1771568879066,22.2006870278407,156735.149485977,0.0,1.0
2007-05-14,38.12,38.33,37.99,38.32,97700,22.4242233572149,22.547756591869,22.347750402429,22.5418740568855,166084.860138611,0.0,1.0
2007-05-15,38.33,38.65,38.14,38.19,309200,22.547756591869,22.7359977113419,22.4359884271819,22.4654011020996,525623.733417179,0.0,1.0
2007-05-16,38.24,38.43,38.02,38.41,140800,22.4948137770172,22.6065819417043,22.3653980073796,22.5948168717372,239352.592707435,0.0,1.0
2007-05-17,38.1,38.2,37.94,38.07,121800,22.4124582872478,22.4712836370831,22.3183377275113,22.3948106822972,207053.592271062,0.0,1.0
2007-05-18,38.83,38.83,38.4201,38.53,233800,22.8418833410455,22.8418833410455,22.6007582320706,22.6654072915396,397447.700106521,0.0,1.0
2007-05-21,38.56,38.69,38.51,38.62,821000,22.6830548964902,22.7595278512761,22.6536422215725,22.7183501063913,1395656.80832957,0.0,1.0
2007-05-22,38.57,38.72,38.52,38.72,184000,22.6889374314737,22.7771754562266,22.6595247565561,22.7771754562266,312790.320015398,0.0,1.0
2007-05-23,38.73,38.9,38.64,38.82,188900,22.7830579912102,22.8830610859302,22.7301151763584,22.8360008060619,321120.062233199,0.0,1.0
2007-05-24,38.26,38.74,38.1,38.61,180300,22.5065788469843,22.7889405261937,22.4124582872478,22.7124675714078,306500.514667262,0.0,1.0
2007-05-25,38.56,38.62,38.33,38.4,104600,22.6830548964902,22.7183501063913,22.547756591869,22.5889343367537,177814.497139188,0.0,1.0
2007-05-29,38.47,38.78,38.33,38.68,332100,22.6301120816384,22.8124706661278,22.547756591869,22.7536453162925,564552.528679966,0.0,1.0
2007-05-30,38.57,38.6699,38.03,38.15,212400,22.6889374314737,22.7477039559592,22.3712805423631,22.4418709621655,361068.825930818,0.0,1.0
2007-05-31,38.92,39.02,38.73,38.89,305500,22.8948261558972,22.9536515057325,22.7830579912102,22.8771785509466,519333.928069045,0.0,1.0
2007-06-01,39.14,39.22,38.95,39.03,126700,23.0242419255349,23.0713022054031,22.9124737608478,22.9595340407161,215383.334488864,0.0,1.0
2007-06-04,39.11,39.18,38.99,39.16,262600,23.0065943205843,23.047772065469,22.9360039007819,23.0360069955019,446406.184978497,0.0,1.0
2007-06-05,38.76,39.03,38.6101,39.02,489200,22.8007055961608,22.9595340407161,22.7125263967577,22.9536515057325,831614.263867024,0.0,1.0
2007-06-06,38.04,38.56,38.01,38.55,429400,22.3771630773466,22.6830548964902,22.359515472396,22.6771723615066,729957.409862022,0.0,1.0
2007-06-07,36.98,37.92,36.98,37.74,601200,21.7536143690925,22.3065726575443,21.7536143690925,22.2006870278407,1022008.37170248,0.0,1.0
2007-06-08,37.58,37.58,37.14,37.32,522700,22.1065664681043,22.1065664681043,21.847734928829,21.9536205585325,888562.501478523,0.0,1.0
2007-06-11,37.71,37.91,37.45,37.52,158400,22.1830394228902,22.3006901225607,22.0300935133184,22.0712712582031,269271.666795864,0.0,1.0
2007-06-12,36.95,37.44,36.95,37.33,219600,21.7359667641419,22.0242109783349,21.7359667641419,21.959503093516,373308.447148812,0.0,1.0
2007-06-13,37.74,37.84,37.21,37.21,811600,22.2006870278407,22.259512377676,21.8889126737137,21.8889126737137,1379677.30285053,0.0,1.0
2007-06-14,38.21,38.25,37.75,37.76,392300,22.4771661720666,22.5006963120008,22.2065695628243,22.2124520978078,666889.361641526,0.0,1.0
2007-06-15,38.59,38.89,38.51,38.6364,550300,22.7007025014408,22.8771785509466,22.6536422215725,22.7279974637643,935481.049480833,0.0,1.0
2007-06-18,38.65,38.81,38.47,38.6901,1361700,22.7359977113419,22.8301182710784,22.6301120816384,22.7595866766259,2314818.36285309,0.0,1.0
2007-06-19,38.7,38.76,38.4999,38.63,159300,22.7654103862596,22.8007055961608,22.6477008612392,22.7242326413749,270801.619448113,0.0,1.0
2007-06-20,38.73,38.93,38.1,38.89,267700,22.7830579912102,22.9007086908808,22.4124582872478,22.8771785509466,455075.916674576,0.0,1.0
2007-06-21,38.4,38.46,37.99,38.13,142500,22.5889343367537,22.6242295466549,22.347750402429,22.4301058921984,242242.503272795,0.0,1.0
2007-06-22,37.95,38.5,37.82,38.29,414500,22.3242202624949,22.647759686589,22.247747307709,22.5242264519349,704628.193730338,0.0,1.0
2007-06-25,37.77,38.27,37.76,37.95,217800,22.2183346327913,22.5124613819678,22.2124520978078,22.3242202624949,370248.541844314,0.0,1.0
2007-06-26,37.52,38.18,37.51,38.02,185200,22.0712712582031,22.459518567116,22.0653887232196,22.3653980073796,314830.256885063,0.0,1.0
2007-06-27,37.94,38.07,37.52,37.6,368500,22.3183377275113,22.3948106822972,22.0712712582031,22.1183315380713,626430.613726491,0.0,1.0
2007-06-28,38.14,38.55,38.12,38.12,175800,22.4359884271819,22.6771723615066,22.4242233572149,22.4242233572149,298850.751406016,0.0,1.0
2007-06-29,38.4,38.71,38.2,38.45,164900,22.5889343367537,22.7712929212431,22.4712836370831,22.6183470116713,280321.324839887,0.0,1.0
2007-07-02,38.84,38.94,38.6,38.65,229800,22.847765876029,22.9065912258643,22.7065850364243,22.7359977113419,390647.91054097,0.0,1.0
2007-07-03,39.09,39.12,39.0,39.05,63700,22.9948292506172,23.0124768555678,22.9418864357655,22.9712991106831,108286.648831418,0.0,1.0
2007-07-05,38.9,39.43,38.73,39.07,994200,22.8830610859302,23.1948354400572,22.7830579912102,22.9830641806502,1690087.69651798,0.0,1.0
2007-07-06,39.3,39.36,39.15,39.21,137700,23.1183624852714,23.1536576951725,23.0301244605184,23.0654196704196,234082.755794132,0.0,1.0
2007-07-09,39.3,39.49,39.3,39.46,292100,23.1183624852714,23.2301306499584,23.1183624852714,23.2124830450078,496554.633024443,0.0,1.0
2007-07-10,38.6719,39.15,38.61,38.9,184100,22.7488804629559,23.0301244605184,22.7124675714078,22.8830610859302,312960.314754536,0.0,1.0
2007-07-11,39.18,39.18,38.76,38.84,181800,23.047772065469,23.047772065469,22.8007055961608,22.847765876029,309050.435754344,0.0,1.0
2007-07-12,40.09,40.0999,39.46,39.46,151000,23.5830827489702,23.5889064586039,23.2124830450078,23.2124830450078,256692.056099593,0.0,1.0
2007-07-13,39.96,40.05,39.8,39.95,186300,23.5066097941843,23.5595526090361,23.4124892344478,23.5007272592008,316700.199015591,0.0,1.0
2007-07-16,39.74,39.94,39.71,39.8,146700,23.3771940245467,23.4948447242173,23.3595464195961,23.4124892344478,249382.282316624,0.0,1.0
2007-07-17,39.65,39.83,39.59,39.66,168200,23.3242512096949,23.4301368393984,23.2889559997937,23.3301337446784,285931.151231467,0.0,1.0
2007-07-18,39.25,39.5099,38.9,39.4,272600,23.0889498103537,23.2418368945756,22.8830610859302,23.1771878351067,463405.658892378,0.0,1.0
2007-07-19,39.52,39.75,39.5,39.65,164900,23.247778254909,23.3830765595302,23.236013184942,23.3242512096949,280321.324839887,0.0,1.0
2007-07-20,38.85,39.3099,38.61,39.25,165600,22.8536484110125,23.1241861949051,22.7124675714078,23.0889498103537,281511.288013859,0.0,1.0
2007-07-23,39.24,39.35,39.0,39.11,138400,23.0830672753702,23.147775160189,22.9418864357655,23.0065943205843,235272.718968104,0.0,1.0
2007-07-24,38.25,38.9,38.06,38.9,420500,22.5006963120008,22.8830610859302,22.3889281473137,22.8830610859302,714827.878078666,0.0,1.0
2007-07-25,38.06,38.39,37.72,38.35,260400,22.3889281473137,22.5830518017702,22.1889219578737,22.5595216618361,442666.300717444,0.0,1.0
2007-07-26,36.8,37.45,36.21,37.19,1176900,21.647728739389,22.0300935133184,21.3006591753607,21.8771476037466,2000668.08492457,0.0,1.0
2007-07-27,36.55,36.95,36.08,36.66,371200,21.5006653648007,21.7359667641419,21.2241862205748,21.5653732496195,631020.471683238,0.0,1.0
2007-07-30,36.9,37.036,36.47,36.79,249600,21.7065540892243,21.7865565650003,21.4536050849325,21.6418462044054,424306.868890452,0.0,1.0
2007-07-31,36.87,37.43,36.73,37.24,243600,21.6889064842737,22.0183284433513,21.6065509945042,21.9065602786643,414107.184542124,0.0,1.0
2007-08-01,36.91,37.01,36.243,36.88,392900,21.7124366242078,21.7712619740431,21.3200715408064,21.6947890192572,667909.330076357,0.0,1.0
2007-08-02,37.0,37.07,36.6024,36.85,768000,21.7653794390596,21.8065571839443,21.5314898481144,21.6771414143066,1305559.59658601,0.0,1.0
2007-08-03,36.18,36.7,36.08,36.65,481200,21.2830115704101,21.5889033895537,21.2241862205748,21.559490714636,818014.684735922,0.0,1.0
2007-08-06,36.53,36.82,35.95,36.31,490200,21.4889002948337,21.659493809356,21.1477132657889,21.359484525196,833314.211258412,0.0,1.0
2007-08-07,36.69,36.91,36.29,36.29,246000,21.5830208545701,21.7124366242078,21.347719455229,21.347719455229,418187.058281457,0.0,1.0
2007-08-08,37.43,37.75,37.08,37.1,196400,22.0183284433513,22.2065695628243,21.8124397189278,21.8242047888948,333869.66766861,0.0,1.0
2007-08-09,36.92,36.92,35.91,36.06,831700,21.7183191591913,21.7183191591913,21.1241831258548,21.2124211506078,1413846.24541743,0.0,1.0
2007-08-10,35.51,35.84,35.18,35.6,489000,20.8888817265136,21.0830053809701,20.6947580720572,20.9418245413654,831274.274388749,0.0,1.0
2007-08-13,35.51,36.05,35.5,36.05,417100,20.8888817265136,21.2065386156242,20.8829991915301,21.2065386156242,709048.05694795,0.0,1.0
2007-08-14,34.95,35.76,34.91,35.76,273900,20.559459767436,21.0359451011019,20.5359296275019,21.0359451011019,465615.590501182,0.0,1.0
2007-08-15,33.95,34.84,33.9,34.38,168900,19.971206269083,20.4947518826172,19.9417935941654,20.2241552733748,287121.114405439,0.0,1.0
2007-08-16,33.98,33.98,32.84,33.63,210000,19.9888538740336,19.9888538740336,19.3182448859112,19.7829651496101,356988.952191487,0.0,1.0
2007-08-17,34.27,35.11,34.0,34.47,196000,20.159447388556,20.6535803271725,20.0006189440007,20.2770980882266,333189.688712054,0.0,1.0
2007-08-20,34.35,34.69,34.12,34.61,253400,20.2065076684242,20.4065138578642,20.071209363803,20.359453577996,430766.668977727,0.0,1.0
2007-08-21,34.36,34.66,34.2775,34.4,189400,20.2123902034077,20.3888662529136,20.1638592897936,20.2359203433419,321970.035928894,0.0,1.0
2007-08-22,35.37,35.37,34.98,35.16,693300,20.8065262367442,20.8065262367442,20.5771073723866,20.6829930020901,1178573.52644932,0.0,1.0
2007-08-23,35.43,35.68,35.1801,35.68,195000,20.8418214466454,20.9888848212336,20.694816897407,20.9888848212336,331489.741320666,0.0,1.0
2007-08-24,36.22,36.28,35.6,35.6,1076400,21.3065417103442,21.3418369202454,20.9418245413654,20.9418245413654,1829823.37209008,0.0,1.0
2007-08-27,36.02,36.24,36.0,36.22,163800,21.1888910106737,21.3183067803113,21.1771259407066,21.3065417103442,278451.382709359,0.0,1.0
2007-08-28,34.96,35.75,34.9,35.71,176100,20.5653423024195,21.0300625661184,20.5300470925183,21.0065324261842,299360.735623433,0.0,1.0
2007-08-29,36.09,36.09,35.29,35.53,1390200,21.2300687555584,21.2300687555584,20.759465956876,20.9006467964807,2363266.86350764,0.0,1.0
2007-08-30,35.97,36.25,35.56,35.61,233300,21.159478335756,21.3241893152948,20.9182944014313,20.9477070763489,396597.726410828,0.0,1.0
2007-08-31,36.61,36.76,36.34,36.75,238000,21.5359605747019,21.6241985994548,21.3771321301466,21.6183160644713,404587.479150352,0.0,1.0
2007-09-04,36.66,36.7599,36.13,36.24,259000,21.5653732496195,21.624139774105,21.2535988954925,21.3183067803113,440286.374369501,0.0,1.0
2007-09-05,35.96,36.13,35.79,36.13,254300,21.1535958007725,21.2535988954925,21.0535927060525,21.2535988954925,432296.621629976,0.0,1.0
2007-09-06,36.09,36.31,35.76,36.01,180500,21.2300687555584,21.359484525196,21.0359451011019,21.1830084756901,306840.504145539,0.0,1.0
2007-09-07,35.45,35.85,35.28,35.58,376100,20.8535865166125,21.0888879159536,20.7535834218925,20.9300594713983,639350.213901038,0.0,1.0
2007-09-10,35.37,35.612,35.052,35.56,86700,20.8065262367442,20.9488835833456,20.619461624268,20.9182944014313,147385.438833343,0.0,1.0
2007-09-11,35.93,35.99,35.73,35.77,88200,21.1359481958219,21.1712434057231,21.0182974961513,21.0418276360854,149935.359920424,0.0,1.0
2007-09-12,36.15,36.28,35.91,35.91,49900,21.2653639654595,21.3418369202454,21.1241831258548,21.1241831258548,84827.374830263,0.0,1.0
2007-09-13,36.37,36.65,36.3401,36.45,162900,21.3947797350972,21.559490714636,21.3771909554964,21.4418400149654,276921.43005711,0.0,1.0
2007-09-14,36.3,36.4,35.95,36.11,101300,21.3536019902125,21.4124273400478,21.1477132657889,21.2418338255254,172204.670747607,0.0,1.0
2007-09-17,35.69,35.93,35.53,35.84,135700,20.9947673562172,21.1359481958219,20.9006467964807,21.0830053809701,230682.861011356,0.0,1.0
2007-09-18,37.345,37.68,36.1,36.18,299800,21.9683268959913,22.1653918179396,21.2359512905419,21.2830115704101,509644.227938133,0.0,1.0
2007-09-19,37.68,37.89,37.51,37.74,267900,22.1653918179396,22.2889250525937,22.0653887232196,22.2006870278407,455415.906152853,0.0,1.0
2007-09-20,37.68,37.96,37.63,37.72,106600,22.1653918179396,22.3301027974784,22.1359791430219,22.1889219578737,181214.391921964,0.0,1.0
2007-09-21,37.93,38.1,37.85,37.98,89700,22.3124551925278,22.4124582872478,22.2653949126596,22.3418678674455,152485.281007507,0.0,1.0
2007-09-24,37.8,38.02,37.65,37.89,210300,22.2359822377419,22.3653980073796,22.147744212989,22.2889250525937,357498.936408903,0.0,1.0
2007-09-25,37.86,37.88,37.5,37.55,420000,22.2712774476431,22.2830425176102,22.059506188236,22.0889188631537,713977.904382973,0.0,1.0
2007-09-26,37.9,38.12,37.8,38.12,637400,22.2948075875772,22.4242233572149,22.2359822377419,22.4242233572149,1083546.46727073,0.0,1.0
2007-09-27,38.36,38.47,38.2601,38.45,178300,22.5654041968196,22.6301120816384,22.5066376723341,22.6183470116713,303100.619884486,0.0,1.0
2007-09-28,38.46,38.59,38.14,38.35,410800,22.6242295466549,22.7007025014408,22.4359884271819,22.5595216618361,698338.388382203,0.0,1.0
2007-10-01,39.09,39.11,38.42,38.42,199700,22.9948292506172,23.0065943205843,22.6006994067208,22.6006994067208,339479.494060191,0.0,1.0
2007-10-02,38.94,38.95,38.69,38.95,218200,22.9065912258643,22.9124737608478,22.7595278512761,22.9124737608478,370928.520800869,0.0,1.0
2007-10-03,38.59,38.8799,38.57,38.84,646300,22.7007025014408,22.8712371906133,22.6889374314737,22.847765876029,1098675.99905408,0.0,1.0
2007-10-04,38.75,38.836,38.5224,38.65,158800,22.7948230611772,22.8454128620356,22.6609365649521,22.7359977113419,269951.64575242,0.0,1.0
2007-10-05,39.09,39.19,38.88,38.94,338500,22.9948292506172,23.0536546004525,22.8712960159631,22.9065912258643,575432.19198485,0.0,1.0
2007-10-08,38.68,38.9,38.6401,38.89,67500,22.7536453162925,22.8830610859302,22.7301740017082,22.8771785509466,114746.448918692,0.0,1.0
2007-10-09,39.19,39.214,38.81,38.84,136600,23.0536546004525,23.067772684413,22.8301182710784,22.847765876029,232212.813663606,0.0,1.0
2007-10-10,39.04,39.19,38.85,38.94,58600,22.9654165756996,23.0536546004525,22.8536484110125,22.9065912258643,99616.9171353387,0.0,1.0
2007-10-11,39.13,39.58,39.0,39.3,569400,23.0183593905514,23.2830734648102,22.9418864357655,23.1183624852714,967950.044656344,0.0,1.0
2007-10-12,39.19,39.22,38.88,38.92,94000,23.0536546004525,23.0713022054031,22.8712960159631,22.8948261558972,159795.054790475,0.0,1.0
2007-10-15,38.99,39.4199,38.81,39.36,120100,22.9360039007819,23.1888940797239,22.8301182710784,23.1536576951725,204163.681705703,0.0,1.0
2007-10-16,38.63,38.79,38.44,38.58,65300,22.7242326413749,22.8183532011114,22.6124644766878,22.6948199664572,111006.564657638,0.0,1.0
2007-10-17,39.1044,39.24,38.84,39.24,111300,23.0033001009935,23.0830672753702,22.847765876029,23.0830672753702,189204.144661488,0.0,1.0
2007-10-18,39.19,39.2,38.81,38.95,150800,23.0536546004525,23.0595371354361,22.8301182710784,22.9124737608478,256352.066621316,0.0,1.0
2007-10-19,38.31,38.88,38.27,38.88,100200,22.5359915219019,22.8712960159631,22.5124613819678,22.8712960159631,170334.728617081,0.0,1.0
2007-10-22,38.02,38.0999,37.65,37.75,78900,22.3653980073796,22.412399461898,22.147744212989,22.2065695628243,134125.849180516,0.0,1.0
2007-10-23,38.59,38.7099,38.26,38.53,91600,22.7007025014408,22.7712340958933,22.5065788469843,22.6654072915396,155715.181051144,0.0,1.0
2007-10-24,38.67,38.67,37.97,38.5,199600,22.747762781309,22.747762781309,22.3359853324619,22.647759686589,339309.499321051,0.0,1.0
2007-10-25,38.99,39.0,38.7,38.91,125700,22.9360039007819,22.9418864357655,22.7654103862596,22.8889436209137,213683.387097476,0.0,1.0
2007-10-26,39.5301,39.61,39.22,39.37,115800,23.2537196152424,23.3007210697608,23.0713022054031,23.1595402301561,196853.907922734,0.0,1.0
2007-10-29,39.81,39.85,39.6099,39.65,63600,23.4183717694314,23.4419019093655,23.3006622444109,23.3242512096949,108116.654092279,0.0,1.0
2007-10-30,39.46,39.61,39.4,39.42,83700,23.2124830450078,23.3007210697608,23.1771878351067,23.1889529050737,142285.596659179,0.0,1.0
2007-10-31,39.89,40.08,39.55,39.71,95700,23.4654320492996,23.5772002139867,23.2654258598596,23.3595464195961,162684.965355835,0.0,1.0
2007-11-01,38.87,39.19,38.73,39.05,111500,22.8654134809796,23.0536546004525,22.7830579912102,22.9712991106831,189544.134139765,0.0,1.0
2007-11-02,39.36,39.36,38.74,38.99,557100,23.1536576951725,23.1536576951725,22.7889405261937,22.9360039007819,947040.691742274,0.0,1.0
2007-11-05,38.96,39.0,38.63,38.69,200700,22.9183562958314,22.9418864357655,22.7242326413749,22.7595278512761,341179.441451577,0.0,1.0
2007-11-06,39.5,39.5,39.1,39.34,86200,23.236013184942,23.236013184942,23.0007117856008,23.1418926252055,146535.465137648,0.0,1.0
2007-11-07,38.79,39.42,38.7,39.18,175800,22.8183532011114,23.1889529050737,22.7654103862596,23.047772065469,298850.751406015,0.0,1.0
2007-11-08,38.99,39.15,38.67,39.01,510900,22.9360039007819,23.0301244605184,22.747762781309,22.947768970749,868503.122260147,0.0,1.0
2007-11-09,38.06,38.54,37.95,38.35,333700,22.3889281473137,22.6712898265231,22.3242202624949,22.5595216618361,567272.444506186,0.0,1.0
2007-11-12,37.46,37.96,37.39,37.77,219800,22.0359760483019,22.3301027974784,21.9947983034172,22.2183346327913,373648.43662709,0.0,1.0
2007-11-13,38.44,38.5,37.95,38.09,108300,22.6124644766878,22.647759686589,22.3242202624949,22.4065757522643,184104.302487324,0.0,1.0
2007-11-14,38.57,39.2,38.49,39.09,109600,22.6889374314737,23.0595371354361,22.6418771516055,22.9948292506172,186314.234096128,0.0,1.0
2007-11-15,37.97,38.45,37.78,37.89,590100,22.3359853324619,22.6183470116713,22.2242171677749,22.2889250525937,1003138.95565808,0.0,1.0
2007-11-16,38.29,38.44,37.96,38.09,169900,22.5242264519349,22.6124644766878,22.3301027974784,22.4065757522643,288821.061796826,0.0,1.0
2007-11-19,37.33,38.3,37.29,38.3,259600,21.959503093516,22.5301089869184,21.9359729535819,22.5301089869184,441306.342804334,0.0,1.0
2007-11-20,38.25,38.37,37.78,37.89,1388700,22.5006963120008,22.5712867318031,22.2242171677749,22.2889250525937,2360716.94242056,0.0,1.0
2007-11-21,37.49,37.88,37.3,37.48,357100,22.0536236532525,22.2830425176102,21.9418554885654,22.047741118269,607051.213464666,0.0,1.0
2007-11-23,38.49,38.56,38.28,38.33,169100,22.6418771516055,22.6830548964902,22.5183439169513,22.547756591869,287461.103883716,0.0,1.0
2007-11-26,37.59,38.65,37.59,38.17,188500,22.1124490030878,22.7359977113419,22.1124490030878,22.4536360321325,320440.083276644,0.0,1.0
2007-11-27,38.09,38.2,37.66,38.2,333600,22.4065757522643,22.4712836370831,22.1536267479725,22.4712836370831,567102.449767047,0.0,1.0
2007-11-28,39.17,39.2,38.27,38.45,174500,23.0418895304855,23.0595371354361,22.5124613819678,22.6183470116713,296640.819797211,0.0,1.0
2007-11-29,38.88,39.06,38.58,39.06,252100,22.8712960159631,22.9771816456667,22.6948199664572,22.9771816456667,428556.737368923,0.0,1.0
2007-11-30,39.01,39.5,38.86,39.32,252600,22.947768970749,23.236013184942,22.8595309459961,23.1301275552384,429406.711064617,0.0,1.0
2007-12-03,38.82,39.13,38.77,39.01,188500,22.8360008060619,23.0183593905514,22.8065881311443,22.947768970749,320440.083276645,0.0,1.0
2007-12-04,38.69,39.0,38.44,38.52,2999200,22.7595278512761,22.9418864357655,22.6124644766878,22.6595247565561,5098482.21625098,0.0,1.0
2007-12-05,39.06,39.25,38.91,38.96,873000,22.9771816456667,23.0889498103537,22.8889436209137,22.9183562958314,1484054.07268175,0.0,1.0
2007-12-06,39.58,39.59,38.9,39.1,384200,23.2830734648102,23.2889559997937,22.8830610859302,23.0007117856008,653119.787771282,0.0,1.0
2007-12-07,39.25,39.78,39.25,39.51,1333400,23.0889498103537,23.4007241644808,23.0889498103537,23.2418957199255,2266709.8516768,0.0,1.0
2007-12-10,39.83,40.02,39.636,40.0,420400,23.4301368393984,23.5419050040855,23.316015660718,23.5301399341184,714657.88333953,0.0,1.0
2007-12-11,38.81,40.03,38.7701,39.66,872100,22.8301182710784,23.547787539069,22.8066469564941,23.3301337446784,1482524.1200295,0.0,1.0
2007-12-12,39.67,40.74,39.31,39.89,327300,23.336016279662,23.9654475228996,23.1242450202549,23.4654320492996,556392.781201302,0.0,1.0
2007-12-13,38.86,39.02,38.42,38.87,370900,22.8595309459961,22.9536515057325,22.6006994067208,22.8654134809796,630510.48746582,0.0,1.0
2007-12-14,37.78,38.28,37.77,38.08,285800,22.2242171677749,22.5183439169513,22.2183346327913,22.4006932172808,485844.964458699,0.0,1.0
2007-12-17,37.19,37.52,37.13,37.38,254600,21.8771476037466,22.0712712582031,21.8418523938454,21.9889157684337,432806.605847393,0.0,1.0
2007-12-18,37.41,37.79,36.98,37.73,459200,22.0065633733843,22.2300997027584,21.7536143690925,22.1948044928572,780615.842125383,0.0,1.0
2007-12-19,37.25,37.61,37.03,37.46,130900,21.9124428136478,22.1242140730549,21.7830270440101,22.0359760483019,222523.113532693,0.0,1.0
2007-12-20,37.06,37.18,36.76,36.94,188800,22.0042474193613,22.0754970062561,21.8261234521241,21.9329978324664,317980.791010534,0.346063,1.0
2007-12-21,37.72,38.0,37.42,37.55,152900,22.396120147283,22.562369183371,22.2179961800458,22.2951832325152,257517.282550374,0.0,1.0
2007-12-24,37.82,40.0,36.02,38.1,299000,22.4554948030287,23.7498622982852,21.3867509996058,22.6217438391167,503581.867119437,0.0,1.0
2007-12-26,38.1,38.1,37.76,37.89,81000,22.6217438391167,22.6217438391167,22.4198700095812,22.4970570620507,136421.843600918,0.0,1.0
2007-12-27,37.95,38.31,37.95,38.22,416100,22.5326818554981,22.7464306161827,22.5326818554981,22.6929934260115,700804.063238789,0.0,1.0
2007-12-28,38.66,38.96,38.4401,38.56,128900,22.9542419112927,23.1323658785298,22.8236770433078,22.8948672555469,217095.99555751,0.0,1.0
2007-12-31,38.03,38.53,38.03,38.3,208800,22.5801815800947,22.8770548588232,22.5801815800947,22.7404931506081,351665.196837921,0.0,1.0
2008-01-02,37.94,38.6836,37.87,38.62,439000,22.5267443899235,22.9682543300486,22.4851821309015,22.9304920489944,739372.707911148,0.0,1.0
2008-01-03,37.92,38.08,37.15,37.85,2786900,22.5148694587744,22.6098689079675,22.0576846095324,22.4733071997524,4693753.53001725,0.0,1.0
2008-01-04,36.99,37.7,36.99,37.63,697100,21.9626851603393,22.3842452161338,21.9626851603393,22.3426829571118,1174069.96511358,0.0,1.0
2008-01-07,37.26,37.48,36.91,37.29,558200,22.1229967308527,22.2536209734932,21.9151854357427,22.1408091275764,940131.766642373,0.0,1.0
2008-01-08,36.97,37.8099,36.9,37.65,692500,21.9508102291901,22.4494979627984,21.9092479701681,22.354557888261,1166322.55177328,0.0,1.0
2008-01-09,37.08,37.1576,36.67,37.01,456800,22.0161223505104,22.0621970833691,21.772686261953,21.9745600914884,769351.829097521,0.0,1.0
2008-01-10,37.17,37.27,36.6,36.62,281500,22.0695595406815,22.1289341964273,21.731124002931,21.7429989340801,474108.012020474,0.0,1.0
2008-01-11,36.46,36.89,36.36,36.7,132700,21.647999484887,21.9033105045935,21.5886248291413,21.7904986586767,223496.032664713,0.0,1.0
2008-01-14,37.21,37.35,37.1,37.25,79800,22.0933094029798,22.1764339210238,22.0279972816595,22.1170592652781,134400.779251275,0.0,1.0
2008-01-15,36.1,36.71,35.98,36.6,1205900,21.4342507242024,21.7964361242513,21.3630011373075,21.731124002931,2031001.24936231,0.0,1.0
2008-01-16,35.41,36.3,35.26,36.14,189900,21.024565599557,21.5530000356938,20.9355036159384,21.4580005865007,319833.43333104,0.0,1.0
2008-01-17,34.63,35.79,34.54,35.54,645400,20.5614432847404,21.2501892913907,20.5080060945693,21.1017526520264,1086995.77604978,0.0,1.0
2008-01-18,34.58,35.36,34.34,35.12,135100,20.5317559568676,20.9948782716841,20.3892567830779,20.8523790978944,227538.161364,0.0,1.0
2008-01-22,33.44,33.45,31.47,31.47,438400,19.8548848813664,19.860822346941,18.6852041631759,18.6852041631759,738362.175736327,0.0,1.0
2008-01-23,32.67,32.85,30.9,31.38,1170000,19.3977000321245,19.5045744124667,18.3467686254253,18.6317669730048,1970537.74090214,0.0,1.0
2008-01-24,33.97,34.05,33.06,33.7,1234400,20.1695705568187,20.2170702814153,19.6292611895327,20.0092589863053,2079001.52766633,0.0,1.0
2008-01-25,33.09,34.3299,32.82,34.23,469500,19.6470735862564,20.3832599428475,19.486762015743,20.3239446617576,790741.426797914,0.0,1.0
2008-01-28,33.69,33.76,32.9,33.18,793300,20.0033215207307,20.0448837797527,19.5342617403396,19.7005107764276,1336091.95714331,0.0,1.0
2008-01-29,34.13,34.13,33.73,33.81,104700,20.2645700060119,20.2645700060119,20.027071383029,20.0745711076256,176337.864506371,0.0,1.0
2008-01-30,33.78,34.45,33.47,33.63,113500,20.0567587109019,20.4545689043981,19.8726972780902,19.9676967272833,191159.003070422,0.0,1.0
2008-01-31,34.0,34.2499,33.02,33.02,247400,20.1873829535424,20.335760218251,19.6055113272344,19.6055113272344,416676.100084779,0.0,1.0
2008-02-01,34.61,34.66,34.14,34.43,145700,20.5495683535913,20.5792556814641,20.2705074715864,20.442693973249,245390.896452515,0.0,1.0
2008-02-04,34.29,34.56,34.22,34.28,292500,20.359569455205,20.5198810257184,20.318007196183,20.3536319896304,492634.435225537,0.0,1.0
2008-02-05,32.23,33.3,32.23,33.05,473400,19.1364515468433,19.7717603633224,19.1364515468433,19.6233237239582,797309.885934253,0.0,1.0
2008-02-06,32.37,32.9799,32.33,32.66,108500,19.2195760648873,19.5817020902804,19.195826202589,19.3917625665499,182737.901613575,0.0,1.0
2008-02-07,32.19,32.41,31.83,32.14,373000,19.112701684545,19.2433259271856,18.8989529238605,19.0830143566722,628214.16868077,0.0,1.0
2008-02-08,31.84,32.11,31.55,31.82,229300,18.904890389435,19.0652019599485,18.7327038877725,18.8930154582859,386191.712810994,0.0,1.0
2008-02-11,31.97,32.07,31.49,32.0,1286800,18.9820774419045,19.0414520976502,18.697079094325,18.9998898386282,2167254.67093408,0.0,1.0
2008-02-12,32.93,33.11,32.56,32.56,4759400,19.5520741370633,19.6589485174056,19.3323879108042,19.3323879108042,8015878.05474331,0.0,1.0
2008-02-13,33.24,33.37,32.93,33.25,301600,19.736135569875,19.8133226223444,19.5520741370633,19.7420730354496,507960.839876998,0.0,1.0
2008-02-14,33.05,33.57,33.01,33.36,230300,19.6233237239582,19.9320719338359,19.5995738616599,19.8073851567699,387875.933102362,0.0,1.0
2008-02-15,33.04,33.05,32.62,32.79,116900,19.6173862583836,19.6233237239582,19.3680127042516,19.4689496190193,196885.352061078,0.0,1.0
2008-02-19,33.5399,33.98,33.42,33.93,170900,19.9142001624564,20.1755080223933,19.8430099502173,20.1458206945204,287833.247795023,0.0,1.0
2008-02-20,33.59,33.73,32.96,32.96,1288200,19.943946864985,20.027071383029,19.569886533787,19.569886533787,2169612.579342,0.0,1.0
2008-02-21,33.43,33.939,33.43,33.86,797500,19.8489474157919,20.1511644135376,19.8489474157919,20.1042584354984,1343165.68236706,0.0,1.0
2008-02-22,33.97,33.97,33.33,33.87,516500,20.1695705568187,20.1695705568187,19.7895727600462,20.110195901073,869899.780492273,0.0,1.0
2008-02-25,34.55,34.6,33.9,33.97,163800,20.5139435601439,20.5436308880167,20.1280082977967,20.1695705568187,275875.2837263,0.0,1.0
2008-02-26,35.03,35.19,34.35,34.41,146700,20.7989419077233,20.8939413569164,20.3951942486524,20.4308190420999,247075.116743884,0.0,1.0
2008-02-27,35.28,35.35,34.65,34.73,2285100,20.9473785470876,20.9889408061096,20.5733182158896,20.6208179404861,3848611.78780811,0.0,1.0
2008-02-28,34.91,35.0599,34.68,34.73,409100,20.7276923208284,20.8166949297912,20.5911306126133,20.6208179404861,689014.521199204,0.0,1.0
2008-02-29,33.93,34.38,33.84,34.38,294400,20.1458206945204,20.4130066453761,20.0923835043493,20.4130066453761,495834.453779139,0.0,1.0
2008-03-03,34.023,34.17,33.72,34.06,428200,20.2010391243639,20.2883198683101,20.0211339174544,20.2230077469899,721183.12876436,0.0,1.0
2008-03-04,33.68,33.86,33.37,33.55,309600,19.9973840551562,20.1042584354984,19.8133226223444,19.9201970026867,521434.602207951,0.0,1.0
2008-03-05,34.14,34.34,33.83,33.88,1726300,20.2705074715864,20.3892567830779,20.0864460387747,20.1161333666476,2907469.48899092,0.0,1.0
2008-03-06,33.61,34.13,33.55,34.13,210500,19.9558217961342,20.2645700060119,19.9201970026867,20.2645700060119,354528.371333249,0.0,1.0
2008-03-07,33.16,33.59,33.05,33.2,1323800,19.6886358452784,19.943946864985,19.6233237239582,19.7123857075767,2229570.82171476,0.0,1.0
2008-03-10,32.84,33.35,32.65,33.3,421100,19.4986369468922,19.8014476911953,19.3858251009753,19.7717603633224,709225.164695634,0.0,1.0
2008-03-11,33.82,33.91,33.21,33.74,682300,20.0805085732002,20.1339457633713,19.7183231731513,20.0330088486036,1149143.50480131,0.0,1.0
2008-03-12,33.96,34.33,33.96,34.19,509600,20.1636330912442,20.3833193175033,20.1636330912442,20.3001947994593,858278.660481822,0.0,1.0
2008-03-13,34.19,34.24,33.33,33.44,266300,20.3001947994593,20.3298821273321,19.7895727600462,19.8548848813664,448507.863591659,0.0,1.0
2008-03-14,33.55,34.36,33.2,34.24,373400,19.9201970026867,20.401131714227,19.7123857075767,20.3298821273321,628887.856797318,0.0,1.0
2008-03-17,33.12,33.4,32.71,32.74,228500,19.6648859829802,19.8311350190682,19.4214498944227,19.4392622911465,384844.336577897,0.0,1.0
2008-03-18,34.16,34.19,33.5,33.5,150500,20.2823824027356,20.3001947994593,19.8905096748139,19.8905096748139,253475.153851088,0.0,1.0
2008-03-19,32.93,34.03,32.8701,33.87,139500,19.5520741370633,20.2051953502661,19.5165087182716,20.110195901073,234948.730646025,0.0,1.0
2008-03-20,33.19,33.37,32.45,32.66,325000,19.7064482420022,19.8133226223444,19.2670757894839,19.3917625665499,547371.594695039,0.0,1.0
2008-03-24,33.91,33.96,33.42,33.42,80600,20.1339457633713,20.1636330912442,19.8430099502173,19.8430099502173,135748.15548437,0.0,1.0
2008-03-25,34.43,34.52,33.94,34.15,194700,20.442693973249,20.4961311634201,20.151758160095,20.276444937161,327917.690729614,0.0,1.0
2008-03-26,34.75,34.85,34.38,34.42,82200,20.6326928716353,20.692067527381,20.4130066453761,20.4367565076744,138442.907950561,0.0,1.0
2008-03-27,34.63,35.17,34.54,35.17,186000,20.5614432847404,20.8820664257673,20.5080060945693,20.8820664257673,313264.974194701,0.0,1.0
2008-03-28,34.5,34.87,34.45,34.79,2002000,20.484256232271,20.7039424585301,20.4545689043981,20.6564427339336,3371809.02332145,0.0,1.0
2008-03-31,34.94,35.13,34.75,34.76,256300,20.7455047175521,20.858316563469,20.6326928716353,20.6386303372099,431665.660677967,0.0,1.0
2008-04-01,36.06,36.11,35.183,35.24,66500,21.4105008619041,21.440188189777,20.8897851310142,20.9236286847893,112000.649376062,0.0,1.0
2008-04-02,36.09,36.1,35.71,35.87,86800,21.4283132586278,21.4342507242024,21.2026895667941,21.2976890159873,146190.32129086,0.0,1.0
2008-04-03,35.95,36.15,35.54,35.61,281300,21.3451887405838,21.4639380520753,21.1017526520264,21.1433149110484,473771.167962201,0.0,1.0
2008-04-04,36.09,36.31,35.8,35.96,250900,21.4283132586278,21.5589375012684,21.2561267569653,21.3511262061584,422570.871104572,0.0,1.0
2008-04-07,36.23,36.48,36.22,36.45,109600,21.5114377766718,21.6598744160361,21.5055003110973,21.6420620193124,184590.543934082,0.0,1.0
2008-04-08,36.06,36.15,35.86,35.87,82400,21.4105008619041,21.4639380520753,21.2917515504127,21.2976890159873,138779.752008835,0.0,1.0
2008-04-09,35.89,36.27,35.83,36.2,159700,21.3095639471364,21.5351876389701,21.273939153689,21.4936253799481,268969.980531686,0.0,1.0
2008-04-10,35.86,35.98,35.49,35.78,152500,21.2917515504127,21.3630011373075,21.0720653241536,21.2442518258161,256843.594433827,0.0,1.0
2008-04-11,35.17,35.62,35.16,35.46,59500,20.8820664257673,21.149252376623,20.8761289601927,21.0542529274298,100211.107336477,0.0,1.0
2008-04-14,35.43,35.4968,35.27,35.41,118800,21.0364405307061,21.0761028007443,20.941441081513,21.024565599557,200085.37061468,0.0,1.0
2008-04-15,35.5,35.62,35.32,35.58,108400,21.0780027897281,21.149252376623,20.9711284093858,21.1255025143247,182569.479584438,0.0,1.0
2008-04-16,36.58,36.63,36.12,36.192,132800,21.7192490717818,21.7489363996547,21.4461256553515,21.4888754074885,223664.454693851,0.0,1.0
2008-04-17,36.3,36.46,36.14,36.21,1281400,21.5530000356938,21.647999484887,21.4580005865007,21.4995628455227,2158159.8813607,0.0,1.0
2008-04-18,36.63,36.79,36.46,36.54,209300,21.7489363996547,21.8439358488478,21.647999484887,21.6954992094835,352507.306983606,0.0,1.0
2008-04-21,36.71,36.75,36.47,36.63,1225500,21.7964361242513,21.8201859865495,21.6539369504615,21.7489363996547,2064011.96707314,0.0,1.0
2008-04-22,36.34,36.5544,36.2301,36.47,208400,21.5767498979921,21.7040491599109,21.5114971513276,21.6539369504615,350991.508721374,0.0,1.0
2008-04-23,36.79,36.86,36.28,36.42,191400,21.8439358488478,21.8854981078698,21.5411251045447,21.6242496225887,322359.763768095,0.0,1.0
2008-04-24,36.48,36.62,36.06,36.34,254500,21.6598744160361,21.7429989340801,21.4105008619041,21.5767498979921,428634.064153501,0.0,1.0
2008-04-25,36.66,36.7504,36.5,36.68,171700,21.7667487963784,21.8204234851725,21.6717493471853,21.7786237275275,289180.624028118,0.0,1.0
2008-04-28,36.76,36.97,36.76,36.8,297100,21.8261234521241,21.9508102291901,21.8261234521241,21.8498733144224,500381.848565836,0.0,1.0
2008-04-29,36.41,36.552,36.35,36.43,1174700,21.6183121570141,21.702624168173,21.5826873635667,21.6301870881633,1978453.57627158,0.0,1.0
2008-04-30,36.46,36.72,36.39,36.39,128200,21.647999484887,21.8023735898258,21.606437225865,21.606437225865,215917.041353551,0.0,1.0
2008-05-01,36.79,36.9,36.16,36.16,368900,21.8439358488478,21.9092479701681,21.4698755176498,21.4698755176498,621308.865486156,0.0,1.0
2008-05-02,36.75,36.94,36.54,36.89,204600,21.8201859865495,21.9329978324664,21.6954992094835,21.9033105045935,344591.471614171,0.0,1.0
2008-05-05,36.77,36.95,36.74,36.74,89700,21.8320609176987,21.938935298041,21.814248520975,21.814248520975,151074.560135831,0.0,1.0
2008-05-06,37.12,37.23,36.72,36.79,282800,22.0398722128087,22.105184334129,21.8023735898258,21.8439358488478,476297.498399253,0.0,1.0
2008-05-07,36.4,36.963,36.4,36.92,453600,21.6123746914395,21.9466540032879,21.6123746914395,21.9211229013173,763962.324165141,0.0,1.0
2008-05-08,36.62,36.78,36.56,36.68,109400,21.7429989340801,21.8379983832733,21.7073741406327,21.7786237275275,184253.699875808,0.0,1.0
2008-05-09,36.35,36.6,36.17,36.2,319100,21.5826873635667,21.731124002931,21.4758129832244,21.4936253799481,537434.694975961,0.0,1.0
2008-05-12,36.77,36.8446,36.37,36.5,50900,21.8320609176987,21.876354410885,21.5945622947158,21.6717493471853,85726.8128307001,0.0,1.0
2008-05-13,36.66,36.7752,36.504,36.6,471200,21.7667487963784,21.8351483997975,21.6741243334151,21.731124002931,793604.60129324,0.0,1.0
2008-05-14,36.84,37.14,36.79,36.79,423600,21.8736231767207,22.0517471439578,21.8439358488478,21.8439358488478,713435.715424059,0.0,1.0
2008-05-15,37.38,37.42,36.93,36.99,574900,22.1942463177475,22.2179961800458,21.9270603668918,21.9626851603393,968258.245508244,0.0,1.0
2008-05-16,37.78,37.79,37.487,37.53,673000,22.4317449407304,22.437682406305,22.2577771993954,22.2833083013661,1133480.25609158,0.0,1.0
2008-05-19,37.71,37.96,37.64,37.85,144300,22.3901826817084,22.5386193210727,22.3486204226864,22.4733071997524,243032.988044598,0.0,1.0
2008-05-20,37.6,37.74,37.47,37.68,404300,22.3248705603881,22.4079950784321,22.2476835079187,22.3723702849847,680930.263800631,0.0,1.0
2008-05-21,37.3,37.82,37.28,37.77,104300,22.146746593151,22.4554948030287,22.1348716620018,22.4258074751558,175664.176389823,0.0,1.0
2008-05-22,37.63,37.75,37.48,37.49,168600,22.3426829571118,22.4139325440067,22.2536209734932,22.2595584390678,283959.541124874,0.0,1.0
2008-05-23,37.17,37.56,37.13,37.55,182000,22.0695595406815,22.3011206980898,22.0458096783833,22.2951832325152,306528.093029223,0.0,1.0
2008-05-27,37.14,37.14,36.86,36.92,65900,22.0517471439578,22.0517471439578,21.8854981078698,21.9211229013173,110990.117201241,0.0,1.0
2008-05-28,37.35,37.38,37.04,37.33,125000,22.1764339210238,22.1942463177475,21.9923724882121,22.1645589898747,210527.53642117,0.0,1.0
2008-05-29,37.2001,37.35,36.94,37.07,138000,22.087431312061,22.1764339210238,21.9329978324664,22.0101848849358,232422.400208971,0.0,1.0
2008-05-30,37.5,37.56,37.28,37.36,139200,22.2654959046424,22.3011206980898,22.1348716620018,22.1823713865984,234443.464558614,0.0,1.0
2008-06-02,36.81,36.97,36.68,36.89,159000,21.855810779997,21.9508102291901,21.7786237275275,21.9033105045935,267791.026327727,0.0,1.0
2008-06-03,36.71,37.08,36.57,36.98,213200,21.7964361242513,22.0161223505104,21.7133116062073,21.9567476947647,359075.766119946,0.0,1.0
2008-06-04,36.4,36.64,36.26,36.26,200000,21.6123746914395,21.7548738652293,21.5292501733955,21.5292501733955,336844.058273872,0.0,1.0
2008-06-05,37.05,37.05,36.46,36.57,441600,21.9983099537867,21.9983099537867,21.647999484887,21.7133116062073,743751.680668707,0.0,1.0
2008-06-06,36.08,36.78,36.07,36.78,175500,21.4223757930533,21.8379983832733,21.4164383274787,21.8379983832733,295580.661135321,0.0,1.0
2008-06-09,36.06,36.43,35.8832,36.37,491900,21.4105008619041,21.6301870881633,21.3055264705457,21.5945622947158,828467.961324587,0.0,1.0
2008-06-10,35.42,35.74,35.35,35.44,263100,21.0305030651316,21.2205019635178,20.9889408061096,21.0423779962807,443118.358659277,0.0,1.0
2008-06-11,34.83,35.38,34.75,35.29,2582000,20.6801925962319,21.0067532028333,20.6326928716353,20.9533160126621,4348656.79231567,0.0,1.0
2008-06-12,34.54,34.84,34.39,34.59,132500,20.5080060945693,20.6861300618064,20.4189441109507,20.5376934224421,223159.188606439,0.0,1.0
2008-06-13,34.703,34.75,34.31,34.37,169900,20.6047867834348,20.6326928716353,20.3714443863541,20.4070691798016,286149.027503653,0.0,1.0
2008-06-16,34.91,35.02,34.56,34.75,91900,20.7276923208284,20.7930044421487,20.5198810257184,20.6326928716353,154779.844776844,0.0,1.0
2008-06-17,34.98,35.36,34.96,35.36,187700,20.7692545798504,20.9948782716841,20.7573796487013,20.9948782716841,316128.148690028,0.0,1.0
2008-06-18,34.6,34.67,34.37,34.56,109200,20.5436308880167,20.5851931470387,20.4070691798016,20.5198810257184,183916.855817534,0.0,1.0
2008-06-19,34.56,34.6199,34.32,34.47,101200,20.5198810257184,20.5554464445101,20.3773818519287,20.4664438355473,170443.093486579,0.0,1.0
2008-06-20,33.81,34.13,33.75,33.8301,62100,20.0745711076256,20.2645700060119,20.0389463141782,20.0865054134305,104590.080094037,0.0,1.0
2008-06-23,33.74,33.91,33.6801,33.79,141300,20.0330088486036,20.1339457633713,19.9974434298119,20.0626961764764,237980.32717049,0.0,1.0
2008-06-24,33.67,33.81,33.37,33.56,154300,19.9914465895816,20.0745711076256,19.8133226223444,19.9261344682613,259875.190958291,0.0,1.0
2008-06-25,32.91,33.1732,32.74,32.8,297300,20.2775576182097,20.4397287870068,20.1728118024973,20.2097809139252,482510.920901718,1.241874,1.0
2008-06-26,32.17,32.75,32.13,32.66,244800,19.8216052439321,20.1789733210686,19.7969591696468,20.1235196539267,397304.653335824,0.0,1.0
2008-06-27,32.07,32.436,32.0,32.22,94900,19.7599900582189,19.9855016379292,19.7168594282197,19.8524128367887,154020.472228635,0.0,1.0
2008-06-30,32.22,32.55,32.21,32.45,142600,19.8524128367887,20.0557429496422,19.8462513182174,19.994127763929,231436.452474218,0.0,1.0
2008-07-01,32.0,32.0,31.41,31.7,367300,19.7168594282197,19.7168594282197,19.3533298325119,19.5320138710801,596119.277656242,0.0,1.0
2008-07-02,31.32,32.14,31.27,32.07,125800,19.29787616537,19.8031206882181,19.2670685725134,19.7599900582189,204170.446853132,0.0,1.0
2008-07-03,31.59,31.77,31.38,31.77,561600,19.4642371667956,19.5751445010794,19.3348452767979,19.5751445010794,911463.616476304,0.0,1.0
2008-07-07,31.2,31.62,31.05,31.32,310700,19.2239379425142,19.4827217225096,19.1315151639444,19.29787616537,504258.806337584,0.0,1.0
2008-07-08,31.43,31.45,30.86,31.15,73000,19.3656528696545,19.3779759067972,19.0144463110894,19.1931303496576,118477.286329719,0.0,1.0
2008-07-09,31.08,31.69,31.04,31.69,85600,19.1499997196584,19.5258523525088,19.1253536453731,19.5258523525088,138926.790545533,0.0,1.0
2008-07-10,31.12,31.13,30.83,31.0,103800,19.1746457939436,19.180807312515,18.9959617553754,19.1007075710878,168464.96330171,0.0,1.0
2008-07-11,30.39,30.69,30.15,30.47,273900,18.7248549382374,18.9097004953769,18.5769784925257,18.7741470868079,444533.270215205,0.0,1.0
2008-07-14,30.4,30.84,30.35,30.47,269300,18.7310164568087,19.0021232739467,18.7002088639521,18.7741470868079,437067.578199908,0.0,1.0
2008-07-15,30.0,30.37,29.9,30.16,206900,18.4845557139559,18.7125319010947,18.4229405282428,18.583140011097,335793.843035875,0.0,1.0
2008-07-16,30.52,30.52,29.77,29.85,361400,18.8049546796645,18.8049546796645,18.3428407868156,18.3921329353862,586543.716158362,0.0,1.0
2008-07-17,31.33,31.42,31.0052,31.17,134500,19.3040376839413,19.3594913510832,19.1039115607449,19.2054533868002,218290.342621195,0.0,1.0
2008-07-18,31.63,31.66,31.305,31.41,244800,19.4888832410809,19.5073677967948,19.288633887513,19.3533298325119,397304.653335824,0.0,1.0
2008-07-21,31.92,32.0,31.81,31.96,341800,19.6675672796491,19.7168594282197,19.5997905753646,19.6922133539344,554733.376267096,0.0,1.0
2008-07-22,32.08,32.1199,31.55,31.58,139300,19.7661515767902,19.7907360358898,19.4395910925103,19.4580756482243,226080.629941505,0.0,1.0
2008-07-23,32.07,32.25,31.986,32.17,104200,19.7599900582189,19.8708973925026,19.7082333022198,19.8216052439321,169114.153911736,0.0,1.0
2008-07-24,31.45,32.05,31.41,32.05,115400,19.3779759067972,19.7476670210763,19.3533298325119,19.7476670210763,187291.490992459,0.0,1.0
2008-07-25,31.86,31.98,31.68,31.74,139400,19.6305981682212,19.704536391077,19.5196908339375,19.5566599453654,226242.927594011,0.0,1.0
2008-07-28,31.32,31.85,31.31,31.83,128000,19.29787616537,19.6244366496499,19.2917146467987,19.6121136125073,207740.995208274,0.0,1.0
2008-07-29,31.57,31.57,31.17,31.24,216000,19.451914129653,19.451914129653,19.2054533868002,19.2485840167995,350562.929413962,0.0,1.0
2008-07-30,31.9799,31.9799,31.664,31.68,100100,19.7044747758913,19.7044747758913,19.5098324042234,19.5196908339375,162459.950158971,0.0,1.0
2008-07-31,31.57,32.04,31.57,31.84,215500,19.451914129653,19.741505502505,19.451914129653,19.6182751310786,349751.44115143,0.0,1.0
2008-08-01,31.09,31.57,31.02,31.57,342400,19.1561612382297,19.451914129653,19.1130306082305,19.451914129653,555707.162182133,0.0,1.0
2008-08-04,31.01,31.21,30.94,31.18,287400,19.1068690896591,19.2300994610855,19.0637384596599,19.2116149053716,466443.453303579,0.0,1.0
2008-08-05,31.76,31.8,31.29,31.3,76300,19.568982982508,19.5936290567933,19.2793916096561,19.2855531282274,123833.108862432,0.0,1.0
2008-08-06,32.02,32.05,31.7001,31.79,520900,19.7291824653623,19.7476670210763,19.5320754862658,19.587467538222,845408.471906173,0.0,1.0
2008-08-07,31.56,32.0,31.49,31.95,98600,19.4457526110817,19.7168594282197,19.4026219810824,19.6860518353631,160025.485371373,0.0,1.0
2008-08-08,31.6,31.63,31.0,31.0,86100,19.4703986853669,19.4888832410809,19.1007075710878,19.1007075710878,139738.278808066,0.0,1.0
2008-08-11,31.44,31.67,31.4,31.47,71300,19.3718143882258,19.5135293153662,19.3471683139406,19.3902989439398,115718.226237109,0.0,1.0
2008-08-12,31.21,31.59,31.16,31.41,31400,19.2300994610855,19.4642371667956,19.1992918682289,19.3533298325119,50961.4628870298,0.0,1.0
2008-08-13,30.72,30.89,30.42,30.85,150600,18.9281850510909,19.0329308668033,18.7433394939513,19.008284792518,244420.264674735,0.0,1.0
2008-08-14,30.57,30.704,30.36,30.36,162100,18.8357622725211,18.9183266213768,18.7063703825234,18.7063703825234,263084.494712979,0.0,1.0
2008-08-15,30.38,30.5272,30.26,30.39,213900,18.7186934196661,18.8093909730359,18.6447551968102,18.7248549382374,347154.678711326,0.0,1.0
2008-08-18,30.13,30.74,30.0,30.74,165200,18.5646554553831,18.9405080882335,18.4845557139559,18.9405080882335,268115.721940679,0.0,1.0
2008-08-19,29.8,29.87,29.64,29.79,291200,18.3613253425296,18.4044559725288,18.2627410453885,18.3551638239583,472610.764098823,0.0,1.0
2008-08-20,29.88,29.93,29.62,29.88,163500,18.4106174911001,18.4414250839567,18.2504180082458,18.4106174911001,265356.661848069,0.0,1.0
2008-08-21,30.04,30.05,29.76,29.8,95800,18.5092017882412,18.5153633068125,18.3366792682443,18.3613253425296,155481.151101193,0.0,1.0
2008-08-22,30.25,30.37,30.09,30.1,178600,18.6385936782389,18.7125319010947,18.5400093810978,18.5461708996691,289863.607376545,0.0,1.0
2008-08-25,29.69,30.16,29.61,30.0999,112600,18.2935486382451,18.583140011097,18.2442564896745,18.5461092844834,182747.156722278,0.0,1.0
2008-08-26,29.73,29.93,29.45,29.52,349600,18.3181947125303,18.4414250839567,18.1456721925334,18.1888028225327,567392.5931626,0.0,1.0
2008-08-27,30.04,30.09,29.83,29.88,60100,18.5092017882412,18.5400093810978,18.3798098982435,18.4106174911001,97540.8891563851,0.0,1.0
2008-08-28,30.57,30.64,30.47,30.54,92200,18.8357622725211,18.8788929025203,18.7741470868079,18.8172777168072,149638.43561096,0.0,1.0
2008-08-29,30.51,30.91,30.49,30.72,51300,18.7987931610932,19.0452539039459,18.7864701239506,18.9281850510909,83258.6957358161,0.0,1.0
2008-09-02,30.32,30.74,30.29,30.64,48200,18.6817243082381,18.9405080882335,18.6632397525242,18.8788929025203,78227.4685081159,0.0,1.0
2008-09-03,30.08,30.22,29.884,30.11,247800,18.5338478625265,18.620109122525,18.4130820985287,18.5523324182405,402173.582911018,0.0,1.0
2008-09-04,28.466,29.6035,28.39,29.52,103700,17.5393787651157,18.2402515026032,17.4925512239736,18.1888028225327,168302.665649203,0.0,1.0
2008-09-05,28.28,28.41,27.86,28.28,104900,17.4247745196891,17.5048742611163,17.1659907396938,17.4247745196891,170250.237479281,0.0,1.0
2008-09-08,28.69,29.3,28.35,29.3,183000,17.6773967811132,18.0532494139636,17.4679051496884,18.0532494139636,297004.70408683,0.0,1.0
2008-09-09,27.79,28.695,27.78,28.54,122100,17.1228601096945,17.6804775403989,17.1166985911232,17.5849740025434,198165.433710393,0.0,1.0
2008-09-10,28.05,28.33,27.96,28.28,102900,17.2830595925488,17.4555821125457,17.2276059254069,17.4247745196891,167004.284429152,0.0,1.0
2008-09-11,28.07,28.07,27.19,27.25,133700,17.2953826296914,17.2953826296914,16.7531689954154,16.7901381068433,216991.961401143,0.0,1.0
2008-09-12,28.62,28.66,28.0,28.02,91500,17.634266151114,17.6589122253993,17.2522519996922,17.2645750368349,148502.352043415,0.0,1.0
2008-09-15,27.51,27.72,27.26,27.26,282100,16.9503375896976,17.0797294796953,16.7962996254146,16.7962996254146,457841.677720736,0.0,1.0
2008-09-16,27.36,27.51,26.31,26.79,245000,16.8579148111278,16.9503375896976,16.2109553611394,16.5067082525627,397629.248640838,0.0,1.0
2008-09-17,26.4,27.24,26.15,27.088,342800,16.2664090282812,16.783976588272,16.1123710639983,16.690321505988,556356.35279216,0.0,1.0
2008-09-18,27.35,28.2,26.277,27.16,3982000,16.8517532925565,17.3754823711186,16.190622349854,16.7346844397015,6462692.52280741,0.0,1.0
2008-09-19,29.46,29.94,28.47,29.94,121000,18.1518337111047,18.447586602528,17.5418433725442,18.447586602528,196380.159532822,0.0,1.0
2008-09-22,28.53,29.574,28.5,29.53,212400,17.5788124839721,18.2220750228178,17.5603279282582,18.194964341104,344720.21392373,0.0,1.0
2008-09-23,28.02,28.87,27.8401,28.54,123400,17.2645750368349,17.7883041153969,17.1537293177368,17.5849740025434,200275.303192976,0.0,1.0
2008-09-24,27.89,28.36,27.83,28.27,261400,17.1844752954077,17.4740666682597,17.1475061839798,17.4186130011178,424246.063651898,0.0,1.0
2008-09-25,28.7,28.83,28.54,28.56,115600,17.6835582996845,17.7636580411117,17.5849740025434,17.5972970396861,187616.086297473,0.0,1.0
2008-09-26,28.46,28.46,28.0016,28.1,73500,17.5356818539729,17.5356818539729,17.2532378426636,17.3138671854054,119288.774592251,0.0,1.0
2008-09-29,25.51,27.02,24.8701,27.02,168600,15.7180338754339,16.648423179703,15.3237583020552,16.648423179703,273633.842125898,0.0,1.0
2008-09-30,26.75,26.76,25.87,26.13,151900,16.4820621782774,16.4882236968487,15.9398485440013,16.1000480268556,246530.134157319,0.0,1.0
2008-10-01,26.64,26.86,26.02,26.16,200300,16.4142854739929,16.5498388825619,16.0322713225711,16.1185325825696,325082.197970447,0.0,1.0
2008-10-02,25.2,26.07,25.12,26.07,150400,15.527026799723,16.0630789154277,15.4777346511524,16.0630789154277,244095.669369722,0.0,1.0
2008-10-03,25.04,26.22,24.56,25.17,83600,15.4284425025819,16.1555016939975,15.1326896111586,15.508542244009,135680.837495404,0.0,1.0
2008-10-06,23.37,24.224,22.55,24.14,198400,14.3994689011717,14.9256625871623,13.8942243783236,14.8739058311632,321998.542572825,0.0,1.0
2008-10-07,22.46,24.22,22.46,24.1,431200,13.8387707111817,14.9231979797338,13.8387707111817,14.8492597568779,699827.477607873,0.0,1.0
2008-10-08,21.84,23.01,21.68,22.46,135800,13.4567565597599,14.1776542326042,13.3581722626188,13.8387707111817,220400.212103779,0.0,1.0
2008-10-09,20.75,22.76,20.52,22.74,232100,12.7851510354862,14.0236162683212,12.6434361083459,14.0112932311786,376692.851467503,0.0,1.0
2008-10-10,20.34,21.58,19.0,19.45,640600,12.5325287740621,13.2965570769056,11.7068852855054,11.9841536212148,1039678.76195641,0.0,1.0
2008-10-13,23.0,23.0,21.17,21.33,196400,14.1714927140329,14.1714927140329,13.0439348154816,13.1425191126227,318752.589522696,0.0,1.0
2008-10-14,22.84,23.75,22.37,23.6,820900,14.0729084168918,14.6336066068818,13.7833170440398,14.541183828312,1332301.42942556,0.0,1.0
2008-10-15,20.34,22.14,20.28,21.97,304000,12.5325287740621,13.6416021168995,12.4955596626342,13.5368563011871,493384.863619652,0.0,1.0
2008-10-16,21.1,21.13,19.58,20.58,265900,13.0008041854824,13.0192887411963,12.0642533626419,12.6804052197738,431549.458014687,0.0,1.0
2008-10-17,20.69,21.71,19.95,20.2,168500,12.7481819240583,13.3766568183328,12.2922295497807,12.4462675140637,273471.544473392,0.0,1.0
2008-10-20,21.71,21.71,20.82,20.94,227200,13.3766568183328,13.3766568183328,12.8282816654854,12.9022198883413,368740.266494686,0.0,1.0
2008-10-21,20.6,21.36,20.48,21.16,176800,12.6927282569164,13.1610036683366,12.6187900340606,13.0377732969103,286942.249631429,0.0,1.0
2008-10-22,19.07,20.0,18.68,20.0,102000,11.7500159155047,12.3230371426373,11.5097166912232,12.3230371426373,165543.605556593,0.0,1.0
2008-10-23,19.47,19.83,18.6301,19.18,218500,11.9964766583574,12.2182913269249,11.4789707135524,11.8177926197892,354620.370726625,0.0,1.0
2008-10-24,18.62,19.04,17.27,17.27,124200,11.4727475797953,11.7315313597907,10.6409425726673,10.6409425726673,201573.684413029,0.0,1.0
2008-10-27,17.39,18.36,17.39,17.49,169900,10.7148807955231,11.312548096941,10.7148807955231,10.7764959812363,275743.711608484,0.0,1.0
2008-10-28,19.63,19.63,17.53,18.27,177700,12.0950609554985,12.0950609554985,10.8011420555216,11.2570944297992,288402.928503987,0.0,1.0
2008-10-29,20.12,20.68,19.5,19.56,98500,12.3969753654931,12.742020405487,12.0149612140714,12.0519303254993,159863.187718868,0.0,1.0
2008-10-30,20.41,20.82,19.81,20.7,243700,12.5756594040614,12.8282816654854,12.2059682897822,12.7543434426296,395519.379158252,0.0,1.0
2008-10-31,20.5,20.87,19.67,19.89,195100,12.6311130712032,12.859089258342,12.1197070297838,12.2552604383528,316642.720040112,0.0,1.0
2008-11-03,20.51,20.76,20.33,20.47,149400,12.6372745897746,12.7913125540575,12.5263672554908,12.6126285154893,242472.692844657,0.0,1.0
2008-11-04,22.33,22.33,21.33,21.33,91400,13.7586709697545,13.7586709697545,13.1425191126227,13.1425191126227,148340.054390909,0.0,1.0
2008-11-05,20.92,22.11,20.87,21.52,174100,12.8898968511986,13.6231175611855,12.859089258342,13.2595879654777,282560.213013755,0.0,1.0
2008-11-06,19.57,21.01,19.38,20.91,213800,12.0580918440706,12.9453505183405,11.9410229912155,12.8837353326273,346992.38105882,0.0,1.0
2008-11-07,20.73,20.76,20.03,20.06,284000,12.7728279983436,12.7913125540575,12.3415216983513,12.3600062540652,460925.333118357,0.0,1.0
2008-11-10,20.37,21.2248,19.96,21.05,384600,12.5510133297761,13.0776999372524,12.298391068352,12.9699965926258,624196.771539861,0.0,1.0
2008-11-11,19.64,19.81,19.2,19.81,81100,12.1012224740698,12.2059682897822,11.8301156569318,12.2059682897822,131623.396182743,0.0,1.0
2008-11-12,18.51,19.2,18.5,19.2,73200,11.4049708755108,11.8301156569318,11.3988093569395,11.8301156569318,118801.881634732,0.0,1.0
2008-11-13,20.6,20.6,18.17,18.86,93200,12.6927282569164,12.6927282569164,11.195479244086,11.620624025507,151261.412136025,0.0,1.0
2008-11-14,19.29,20.11,19.12,19.7,85800,11.8855693240737,12.3908138469218,11.7808235083613,12.1381915854977,139251.385850546,0.0,1.0
2008-11-17,18.77,19.33,18.56,19.13,97200,11.5651703583651,11.910215398359,11.4357784683674,11.7869850269326,157753.318236283,0.0,1.0
2008-11-18,18.82,19.11,18.27,18.45,112100,11.5959779512217,11.7746619897899,11.2570944297992,11.3680017640829,181935.668459746,0.0,1.0
2008-11-19,17.62,18.86,17.6,18.65,132000,10.8565957226635,11.620624025507,10.8442726855208,11.4912321355093,214232.901308532,0.0,1.0
2008-11-20,16.57,17.9,16.49,17.41,145700,10.209636272675,11.0291182426604,10.1603441241045,10.7272038326658,236467.679701918,0.0,1.0
2008-11-21,17.4,17.47,16.39,17.2,244200,10.7210423140945,10.7641729440937,10.0987289383913,10.5978119426681,396330.867420784,0.0,1.0
2008-11-24,18.84,19.29,17.906,17.99,483600,11.6083009883643,11.8855693240737,11.0328151538032,11.0845719098022,784871.447521263,0.0,1.0
2008-11-25,19.35,19.87,18.94,19.66,49100,11.9225384355016,12.2429374012102,11.6699161740775,12.1135455112125,79688.1473806739,0.0,1.0
2008-11-26,19.54,19.58,18.8,18.82,104000,12.0396072883566,12.0642533626419,11.5836549140791,11.5959779512217,168789.558606723,0.0,1.0
2008-11-28,19.35,19.39,19.03,19.07,139800,11.9225384355016,11.9471845097869,11.7253698412194,11.7500159155047,226892.118204037,0.0,1.0
2008-12-01,17.78,18.59,17.72,18.59,88100,10.9551800198046,11.4542630240814,10.9182109083766,11.4542630240814,142984.231858194,0.0,1.0
2008-12-02,18.89,18.89,18.12,18.42,92300,11.6391085812209,11.6391085812209,11.1646716512294,11.349517208369,149800.733263467,0.0,1.0
2008-12-03,18.92,18.94,18.07,18.11,226400,11.6575931369349,11.6699161740775,11.1338640583728,11.1585101326581,367441.885274635,0.0,1.0
2008-12-04,18.46,18.854,18.12,18.43,35500,11.3741632826542,11.6169271143642,11.1646716512294,11.3556787269403,57615.6666397949,0.0,1.0
2008-12-05,18.64,18.69,17.5,17.89,340000,11.485070616938,11.5158782097946,10.7826574998076,11.0229567240891,551812.018521977,0.0,1.0
2008-12-08,19.53,19.7535,19.02,19.08,43100,12.0334457697853,12.1711557098543,11.7192083226481,11.756177434076,69950.2882302862,0.0,1.0
2008-12-09,19.51,20.0,19.39,19.52,610200,12.0211227326427,12.3230371426373,11.9471845097869,12.027284251214,990340.275594443,0.0,1.0
2008-12-10,20.22,20.28,19.84,20.0,103300,12.4585905512063,12.4955596626342,12.2244528454962,12.3230371426373,167653.475039178,0.0,1.0
2008-12-11,20.25,20.73,20.15,20.25,114600,12.4770751069203,12.7728279983436,12.4154599212071,12.4770751069203,185993.109772407,0.0,1.0
2008-12-12,20.38,20.55,19.66,19.78,134100,12.5571748483474,12.6619206640598,12.1135455112125,12.1874837340683,217641.152011169,0.0,1.0
2008-12-15,20.41,20.52,20.17,20.44,55200,12.5756594040614,12.6434361083459,12.4277829583497,12.5941439597753,89588.304183568,0.0,1.0
2008-12-16,21.94,22.02,20.44,20.44,106300,13.5183717454731,13.5676638940437,12.5941439597753,12.5941439597753,172522.404614372,0.0,1.0
2008-12-17,21.82,22.07,21.42,21.42,77300,13.4444335226173,13.5984714869003,13.1979727797645,13.1979727797645,125456.085387497,0.0,1.0
2008-12-18,21.14,21.9399,21.0,21.78,120700,13.0254502597676,13.5183101302874,12.9391889997692,13.419787448332,195893.266575303,0.0,1.0
2008-12-19,20.75,21.12,20.63,21.12,107600,12.7851510354862,13.013127222625,12.7112128126304,13.013127222625,174632.274096955,0.0,1.0
2008-12-22,20.45,20.83,20.23,20.8,266300,12.6003054783466,12.8344431840567,12.4647520697776,12.8159586283428,432198.648624715,0.0,1.0
2008-12-23,19.92,20.34,19.8,20.24,387700,12.5489948162921,12.8135820563947,12.4733984619771,12.7505850944655,615426.503322275,0.446724,1.0
2008-12-24,20.0,20.14,18.9,19.81,140400,12.5993923858355,12.6875881325363,11.9064258046145,12.47969815817,222867.890292615,0.0,1.0
2008-12-26,20.16,20.51,19.91,20.51,92200,12.7001875249222,12.9206768916743,12.5426951200992,12.9206768916743,146356.264138028,0.0,1.0
2008-12-29,20.1,20.56,20.0,20.47,122800,12.6623893477646,12.9521753726389,12.5993923858355,12.8954781069026,194930.03509924,0.0,1.0
2008-12-30,20.94,20.97,20.38,20.38,147800,13.1915638279697,13.2104629165485,12.8387808411663,12.8387808411663,234614.488498923,0.0,1.0
2008-12-31,20.93,21.02,20.54,20.78,144900,13.1852641317768,13.2419613975131,12.939575980253,13.0907686888831,230011.091904559,0.0,1.0
2009-01-02,21.43,21.5,20.84,20.94,153400,13.5002489414227,13.5443468147731,13.1285668660406,13.1915638279697,243503.806060451,0.0,1.0
2009-01-05,20.91,21.01,20.72,20.8,489000,13.172664739391,13.2356617013202,13.0529705117255,13.1033680812689,776227.908497785,0.0,1.0
2009-01-06,20.99,21.12,20.684,20.88,329800,13.2230623089343,13.3049583594423,13.030291605431,13.1537656508122,523517.30924861,0.0,1.0
2009-01-07,20.73,21.04,20.6,20.95,384300,13.0592702079185,13.2545607898989,12.9773741574105,13.1978635241627,610029.417659915,0.0,1.0
2009-01-08,20.98,21.03,20.6,20.7,56500,13.2167626127414,13.248261093706,12.9773741574105,13.0403711193397,89686.8646832821,0.0,1.0
2009-01-09,20.2,20.85,20.16,20.85,32600,12.7253863096938,13.1348665622335,12.7001875249222,13.1348665622335,51748.5272331859,0.0,1.0
2009-01-12,19.7,20.05,19.58,20.05,69900,12.4104015000479,12.6308908668001,12.3348051457329,12.6308908668001,110957.731705512,0.0,1.0
2009-01-13,19.35,19.45,19.05,19.27,76200,12.1899121332958,12.252909095225,12.0009212475083,12.1395145637525,120958.213962232,0.0,1.0
2009-01-14,18.43,18.69,18.28,18.69,105600,11.6103400835474,11.7741321845632,11.5158446406536,11.7741321845632,167627.131160258,0.0,1.0
2009-01-15,18.4,18.55,17.77,18.3,127000,11.5914409949686,11.6859364378624,11.1945601348148,11.5284440330395,201597.023270387,0.0,1.0
2009-01-16,18.49,18.7,18.04,18.67,175300,11.6481382607049,11.7804318807562,11.3646519320236,11.7615327921774,278267.387238572,0.0,1.0
2009-01-20,16.97,17.74,16.97,17.74,209900,10.6905844393814,11.1756610462361,10.6905844393814,11.1756610462361,333190.670743733,0.0,1.0
2009-01-21,17.77,17.83,17.04,17.46,339600,11.1945601348148,11.2323583119723,10.7346823127318,10.9992695528344,539073.614981285,0.0,1.0
2009-01-22,17.37,17.52,16.94,17.2,143500,10.9425722870981,11.0370677299919,10.6716853508026,10.8354774518185,227788.762514177,0.0,1.0
2009-01-23,17.08,17.27,16.45,16.47,241200,10.7598810975035,10.8795753251689,10.3630002373497,10.3755996297355,382875.606400135,0.0,1.0
2009-01-26,17.62,17.87,17.38,17.41,130300,11.100064691921,11.257557096744,10.948871983291,10.9677710718698,206835.371119145,0.0,1.0
2009-01-27,17.84,17.938,17.52,17.77,67100,11.2386580081652,11.3003950308558,11.0370677299919,11.1945601348148,106513.072924748,0.0,1.0
2009-01-28,18.64,18.73,18.43,18.46,171100,11.7426337035987,11.7993309693349,11.6103400835474,11.6292391721261,271600.399067425,0.0,1.0
2009-01-29,17.69,18.18,17.65,18.15,56200,11.1441625652715,11.4528476787244,11.1189637804998,11.4339485901457,89210.6512424856,0.0,1.0
2009-01-30,17.44,17.91,17.32,17.82,229800,10.9866701604485,11.2827558815157,10.9110738061335,11.2260586157794,364779.495649881,0.0,1.0
2009-02-02,17.33,17.52,17.01,17.04,181200,10.9173735023264,11.0370677299919,10.7157832241531,10.7346823127318,287632.918240898,0.0,1.0
2009-02-03,17.95,18.06,17.4,17.51,307100,11.3079546662873,11.3772513244094,10.9614713756769,11.030768033799,487483.825561699,0.0,1.0
2009-02-04,17.78,18.35,17.71,17.9,249400,11.2008598310077,11.559942514004,11.1567619576573,11.2764561853227,395892.107115232,0.0,1.0
2009-02-05,18.18,18.39,17.48,17.74,194100,11.4528476787244,11.5851412987757,11.0118689452202,11.1756610462361,308110.096195135,0.0,1.0
2009-02-06,18.65,18.78,18.27,18.27,199000,11.7489333997916,11.8308294502995,11.5095449444607,11.5095449444607,315888.249061471,0.0,1.0
2009-02-09,18.75,18.94,18.62,18.78,122900,11.8119303617208,11.9316245893862,11.7300343112128,11.8308294502995,195088.772912838,0.0,1.0
2009-02-10,17.65,18.67,17.6,18.44,77900,11.1189637804998,11.7615327921774,11.0874652995352,11.6166397797403,123656.75679341,0.0,1.0
2009-02-11,17.97,18.12,17.69,17.99,37500,11.3205540586732,11.4150495015669,11.1441625652715,11.333153451059,59526.6800995233,0.0,1.0
2009-02-12,17.85,17.89,17.29,17.45,272600,11.2449577043582,11.2701564891298,10.8921747175548,10.9929698566414,432719.279870134,0.0,1.0
2009-02-13,17.73,17.96,17.73,17.8,63300,11.1693613500431,11.3142543624803,11.1693613500431,11.2134592233936,100481.036007996,0.0,1.0
2009-02-17,16.63,17.59,16.62,17.59,108800,10.4763947688222,11.0811656033423,10.4700950726293,11.0811656033423,172706.741195417,0.0,1.0
2009-02-18,16.54,16.68,16.36,16.67,36200,10.4196975030859,10.5078932497868,10.3063029716134,10.5015935535939,57463.0885227402,0.0,1.0
2009-02-19,16.59,17.05,16.53,16.96,48500,10.4511959840505,10.7409820089247,10.413397806893,10.6842847431885,76987.8395953839,0.0,1.0
2009-02-20,16.29,16.48,16.0,16.09,164300,10.262205098263,10.3818993259284,10.0795139086684,10.1362111744046,260806.227742712,0.0,1.0
2009-02-23,15.65,16.4599,15.65,16.36,96300,9.85902454191625,10.3692369365807,9.85902454191625,10.3063029716134,152864.514495576,0.0,1.0
2009-02-24,16.36,16.39,15.72,15.81,114700,10.3063029716134,10.3252020601922,9.90312241526668,9.95981968100294,182072.272197743,0.0,1.0
2009-02-25,15.94,16.2,15.6,16.14,315000,10.0417157315109,10.2055078325267,9.82752606095167,10.1677096553692,500024.112835996,0.0,1.0
2009-02-26,15.7,16.2655,15.69,16.09,72700,9.89052302288084,10.2467708425903,9.88422332668793,10.1362111744046,115402.390486276,0.0,1.0
2009-02-27,15.73,16.0,15.44,15.53,53900,9.9094221114596,10.0795139086684,9.72673092186498,9.78342818760124,85559.6815297151,0.0,1.0
2009-03-02,14.89,15.32,14.79,15.27,208100,9.38024763125451,9.65113456754997,9.31725066932533,9.61963608658538,330333.390098956,0.0,1.0
2009-03-03,14.84,15.13,14.73,15.09,82400,9.34874915028992,9.53144033988453,9.27945249216782,9.50624155511286,130799.958405353,0.0,1.0
2009-03-04,15.57,15.81,15.15,15.15,120400,9.80862697237291,9.95981968100294,9.54403973227037,9.54403973227037,191120.32757287,0.0,1.0
2009-03-05,14.92,15.37,14.7,15.19,101600,9.39914671983326,9.68263304851456,9.26055340358907,9.56923851704204,161277.618616309,0.0,1.0
2009-03-06,14.83,15.1768,14.51,15.06,183100,9.342449454097,9.56092291806739,9.14085917592363,9.48734246653411,290648.936699273,0.0,1.0
2009-03-09,14.44,14.82,14.39,14.39,189800,9.09676130257321,9.33614975790408,9.06526282160862,9.06526282160862,301284.370210388,0.0,1.0
2009-03-10,15.59,15.75,15.14,15.14,142200,9.82122636475875,9.92202150384543,9.53774003607745,9.53774003607745,225725.170937393,0.0,1.0
2009-03-11,15.68,16.1,15.5,15.96,203900,9.87792363049501,10.1425108705976,9.76452909902249,10.0543151238967,323666.401927809,0.0,1.0
2009-03-12,16.23,16.31,15.4768,15.62,127700,10.2244069211055,10.2748044906488,9.74991380385492,9.8401254533375,202708.187965577,0.0,1.0
2009-03-13,16.26,16.43,16.0,16.38,204500,10.2433060096842,10.3504008449638,10.0795139086684,10.3189023639992,324618.828809403,0.0,1.0
2009-03-16,16.38,16.8,16.38,16.55,226300,10.3189023639992,10.5834896041018,10.3189023639992,10.4259971992789,359223.672173926,0.0,1.0
2009-03-17,16.82,16.85,16.23,16.3,169800,10.5960889964876,10.6149880850664,10.2244069211055,10.2685047944559,269536.807490643,0.0,1.0
2009-03-18,17.45,17.52,16.5,16.69,205700,10.9929698566414,11.0370677299919,10.3944987183143,10.5141929459797,326523.682572588,0.0,1.0
2009-03-19,17.37,17.8,17.36,17.79,329900,10.9425722870981,11.2134592233936,10.9362725909052,11.2071595272006,523676.047062208,0.0,1.0
2009-03-20,17.19,17.55,17.12,17.54,230200,10.8291777556256,11.0559668185706,10.7850798822752,11.0496671223777,365414.446904274,0.0,1.0
2009-03-23,18.24,18.3155,17.37,17.43,259700,11.4906458558819,11.5382085621385,10.9425722870981,10.9803704642556,412242.101915902,0.0,1.0
2009-03-24,17.66,18.03,17.59,17.78,67300,11.1252634766927,11.3583522358307,11.0811656033423,11.2008598310077,106830.548551945,0.0,1.0
2009-03-25,17.95,18.16,17.6,17.84,67900,11.3079546662873,11.4402482863386,11.0874652995352,11.2386580081652,107782.975433538,0.0,1.0
2009-03-26,18.04,18.19,17.75,17.97,122300,11.3646519320236,11.4591473749174,11.181960742429,11.3205540586732,194136.346031246,0.0,1.0
2009-03-27,17.25,17.46,17.22,17.43,98100,10.8669759327831,10.9992695528344,10.8480768442043,10.9803704642556,155721.795140353,0.0,1.0
2009-03-30,16.55,16.76,16.35,16.76,122400,10.4259971992789,10.5582908193301,10.3000032754205,10.5582908193301,194295.083844844,0.0,1.0
2009-03-31,17.2,17.42,16.83,16.95,75300,10.8354774518185,10.9740707680627,10.6023886926805,10.6779850469956,119529.573639843,0.0,1.0
2009-04-01,17.49,17.6,16.8201,16.8201,87900,11.0181686414131,11.0874652995352,10.5961519934496,10.5961519934496,139530.538153283,0.0,1.0
2009-04-02,18.38,18.7,18.17,18.22,166200,11.5788416025828,11.7804318807562,11.4465479825315,11.4780464634961,263822.246201088,0.0,1.0
2009-04-03,18.59,18.62,18.21,18.38,195600,11.7111352226341,11.7300343112128,11.4717467673032,11.5788416025828,310491.163399114,0.0,1.0
2009-04-06,18.24,18.4,17.97,18.4,205900,11.4906458558819,11.5914409949686,11.3205540586732,11.5914409949686,326841.158199785,0.0,1.0
2009-04-07,17.6401,17.88,17.58,17.75,138900,11.1127270812688,11.2638567929369,11.0748659071494,11.181960742429,220486.823088635,0.0,1.0
2009-04-08,17.85,18.04,17.67,17.82,190100,11.2449577043582,11.3646519320236,11.1315631728856,11.2260586157794,301760.583651183,0.0,1.0
2009-04-09,18.23,18.33,18.02,18.21,46100,11.484346159689,11.5473431216182,11.3520525396378,11.4717467673032,73178.1320690144,0.0,1.0
2009-04-13,18.46,18.66,18.1776,18.28,62400,11.6292391721261,11.7552330959845,11.4513357516381,11.5158446406536,99052.3956856074,0.0,1.0
2009-04-14,18.168,18.46,18.13,18.18,175900,11.4452880432929,11.6292391721261,11.4213491977599,11.4528476787244,279219.814120166,0.0,1.0
2009-04-15,18.446,18.446,17.9701,18.07,96100,11.6204195974561,11.6204195974561,11.3206170556351,11.3835510206023,152547.038868378,0.0,1.0
2009-04-16,18.55,18.69,18.36,18.62,160500,11.6859364378624,11.7741321845632,11.566242210197,11.7300343112128,254774.19082596,0.0,1.0
2009-04-17,18.58,18.69,18.4788,18.54,107000,11.7048355264411,11.7741321845632,11.6410826009688,11.6796367416695,169849.460550641,0.0,1.0
2009-04-20,17.56,18.08,17.55,18.08,132300,11.0622665147635,11.3898507167953,11.0559668185706,11.3898507167953,210010.12739112,0.0,1.0
2009-04-21,18.0,18.0,17.35,17.35,87900,11.3394531472519,11.3394531472519,10.9299728947123,10.9299728947123,139530.538153283,0.0,1.0
2009-04-22,17.93,18.29,17.672,17.68,125300,11.2953552739015,11.5221443368465,11.1328231121242,11.1378628690786,198898.480439208,0.0,1.0
2009-04-23,18.55,18.58,18.12,18.28,103300,11.6859364378624,11.7048355264411,11.4150495015669,11.5158446406536,163976.161447487,0.0,1.0
2009-04-24,19.05,19.1,18.87,18.94,91500,12.0009212475083,12.0324197284729,11.8875267160358,11.9316245893862,145245.099442837,0.0,1.0
2009-04-27,18.62,18.94,18.48,18.61,189500,11.7300343112128,11.9316245893862,11.641838564512,11.7237346150199,300808.156769593,0.0,1.0
2009-04-28,18.59,18.74,18.26,18.26,75000,11.7111352226341,11.8056306655278,11.5032452482678,11.5032452482678,119053.360199047,0.0,1.0
2009-04-29,19.11,19.36,18.9,18.96,81400,12.0387194246658,12.1962118294887,11.9064258046145,11.944223981772,129212.580269366,0.0,1.0
2009-04-30,19.15,19.6,19.104,19.44,83400,12.0639182094375,12.3474045381188,12.03493960695,12.2466093990321,132387.33654134,0.0,1.0
2009-05-01,19.59,19.59,19.2801,19.39,69800,12.3411048419258,12.3411048419258,12.1458772569073,12.2151109180675,110798.993891913,0.0,1.0
2009-05-04,20.3,20.3,19.72,19.73,111100,12.788383271623,12.788383271623,12.4230008924338,12.4293005886267,176357.710908188,0.0,1.0
2009-05-05,20.06,20.2999,19.94,20.27,87800,12.637190562993,12.7883202746611,12.561594208678,12.7694841830442,139371.800339684,0.0,1.0
2009-05-06,20.57,20.63,20.22,20.51,127800,12.9584750688318,12.9962732459893,12.7379857020797,12.9206768916743,202866.925779176,0.0,1.0
2009-05-07,20.31,20.87,20.11,20.81,96800,12.7946829678159,13.1474659546193,12.6686890439576,13.1096677774618,153658.20356357,0.0,1.0
2009-05-08,21.19,21.19,20.63,20.82,52400,13.3490562327927,13.3490562327927,12.9962732459893,13.1159674736547,83178.614325734,0.0,1.0
2009-05-11,20.45,20.66,20.4,20.66,81100,12.8828787145168,13.015172334568,12.8513802335522,13.015172334568,128736.366828569,0.0,1.0
2009-05-12,20.6,20.7,20.35,20.56,26100,12.9773741574105,13.0403711193397,12.8198817525876,12.9521753726389,41430.5693492685,0.0,1.0
2009-05-13,19.9,20.154,19.86,20.12,91900,12.5363954239063,12.6964077072064,12.5111966391346,12.6749887401505,145880.050697232,0.0,1.0
2009-05-14,20.1,20.22,19.81,19.9,66300,12.6623893477646,12.7379857020797,12.47969815817,12.5363954239063,105243.170415958,0.0,1.0
2009-05-15,19.76,20.23,19.67,20.11,137100,12.4481996772054,12.7442853982726,12.3915024114692,12.6686890439576,217629.542443859,0.0,1.0
2009-05-18,20.59,20.59,20.12,20.12,66500,12.9710744612176,12.9710744612176,12.6749887401505,12.6749887401505,105560.646043155,0.0,1.0
2009-05-19,20.8188,20.98,20.6199,20.66,177800,13.1152115101116,13.2167626127414,12.9899105528344,13.015172334568,282235.83257854,0.0,1.0
2009-05-20,21.0568,21.4,21.05,21.13,90300,13.265144279503,13.4813498528439,13.2608604860918,13.3112580556352,143340.245679653,0.0,1.0
2009-05-21,21.06,21.08,20.7,20.79,96100,13.2671601822847,13.2797595746706,13.0403711193397,13.097068385076,152547.038868379,0.0,1.0
2009-05-22,21.09,21.27,21.0225,21.21,104400,13.2860592708635,13.399453802336,13.2435363215613,13.3616556251785,165722.277397073,0.0,1.0
2009-05-26,21.48,21.6,20.7,20.7,418700,13.5317474223873,13.6073437767023,13.0403711193397,13.0403711193397,664635.225537879,0.0,1.0
2009-05-27,21.19,21.62,21.11,21.54,118500,13.3490562327927,13.6199431690881,13.2986586632493,13.5695455995448,188104.309114494,0.0,1.0
2009-05-28,21.55,21.64,21.14,21.58,82100,13.5758452957377,13.632542561474,13.3175577518281,13.5947443843165,130323.744964557,0.0,1.0
2009-05-29,21.94,21.99,21.68,21.76,264800,13.8215334472615,13.8530319282261,13.6577413462456,13.708138915789,420337.730409436,0.0,1.0
2009-06-01,22.35,22.64,22.26,22.26,58100,14.0798209911711,14.2625121807658,14.0231237254349,14.0231237254349,92226.669700862,0.0,1.0
2009-06-02,22.73,22.87,22.49,22.49,165400,14.319209446502,14.4074051932029,14.168016737872,14.168016737872,262552.343692298,0.0,1.0
2009-06-03,22.13,22.3,21.88,22.29,174800,13.9412276749269,14.0483225102065,13.783735270104,14.0420228140136,277473.69817058,0.0,1.0
2009-06-04,22.2774,22.32,22.08,22.2232,139400,14.0340851968106,14.0609219025924,13.9097291939624,13.9999408434449,221280.512156628,0.0,1.0
2009-06-05,21.92,22.39,21.83,22.39,57700,13.8089340548757,14.1050197759428,13.7522367891394,14.1050197759428,91591.7184464666,0.0,1.0
2009-06-08,21.79,21.88,21.44,21.6,62100,13.7270380043677,13.783735270104,13.5065486376156,13.6073437767023,98576.1822448112,0.0,1.0
2009-06-09,21.94,22.02,21.67,21.74,106500,13.8215334472615,13.8719310168049,13.6514416500527,13.6955395234032,169055.771482647,0.0,1.0
2009-06-10,21.77,22.17,21.59,22.17,36100,13.7144386119819,13.9664264596986,13.6010440805094,13.9664264596986,57304.3507091413,0.0,1.0
2009-06-11,22.0,22.33,21.94,21.94,134800,13.859331624419,14.0672215987853,13.8215334472615,13.8215334472615,213978.572731087,0.0,1.0
2009-06-12,22.01,22.05,21.82,21.91,115900,13.8656313206119,13.8908301053836,13.7459370929465,13.8026343586828,183977.125960928,0.0,1.0
2009-06-15,21.12,21.4,20.9,21.39,161500,13.3049583594423,13.4813498528439,13.1663650431981,13.475050156651,256361.568961947,0.0,1.0
2009-06-16,20.83,21.25,20.76,21.23,88100,13.1222671698476,13.3868544099502,13.0781692964972,13.3742550175643,139848.013780481,0.0,1.0
2009-06-17,20.84,21.0,20.58,20.83,24800,13.1285668660406,13.2293620051272,12.9647747650247,13.1222671698476,39366.9777724847,0.0,1.0
2009-06-18,20.94,21.13,20.8354,20.91,64700,13.1915638279697,13.3112580556352,13.1256690057918,13.172664739391,102703.365398378,0.0,1.0
2009-06-19,21.21,21.34,21.04,21.34,50400,13.3616556251785,13.4435516756864,13.2545607898989,13.4435516756864,80003.8580537597,0.0,1.0
2009-06-22,20.39,20.77,20.38,20.77,50800,12.8450805373593,13.0844689926901,12.8387808411663,13.0844689926901,80638.8093081542,0.0,1.0
2009-06-23,20.26,20.36,20.02,20.17,66000,13.0815541232617,13.1461225049165,12.9265900072902,13.0234425797724,102217.212679819,0.505373,1.0
2009-06-24,20.29,20.62,20.19,20.47,113200,13.1009246377581,13.3140002972189,13.0363562561033,13.2171477247367,175318.007202356,0.0,1.0
2009-06-25,20.57,20.61,19.99,20.04,41900,13.2817161063915,13.3075434590535,12.9072194927937,12.9395036836211,64892.4425952185,0.0,1.0
2009-06-26,20.39,20.5,20.25,20.5,67900,13.1654930194129,13.2365182392332,13.0750972850962,13.2365182392332,105159.82940848,0.0,1.0
2009-06-29,20.76,20.81,20.5,20.65,173300,13.4043960315357,13.436680222363,13.2365182392332,13.3333708117154,268397.620566857,0.0,1.0
2009-06-30,20.47,20.73,20.27,20.68,91800,13.2171477247367,13.3850255170392,13.0880109614272,13.3527413262118,142174.850363749,0.0,1.0
2009-07-01,20.92,21.11,20.86,20.86,107000,13.5077054421833,13.6303853673274,13.4689644131904,13.4689644131904,165715.78419304,0.0,1.0
2009-07-02,20.26,20.52,20.18,20.52,42100,13.0815541232617,13.2494319155641,13.0298994179378,13.2494319155641,65202.191724551,0.0,1.0
2009-07-06,20.17,20.19,19.8,19.9,124100,13.0234425797724,13.0363562561033,12.7845395676496,12.8491079493044,192199.334750992,0.0,1.0
2009-07-07,19.63,20.05,19.5401,20.05,53000,12.6747733188365,12.9459605217866,12.6167263437288,12.9459605217866,82083.5192731876,0.0,1.0
2009-07-08,19.45,19.67,19.2099,19.67,203000,12.5585502318578,12.7006006714984,12.4035215475047,12.7006006714984,314395.366272777,0.0,1.0
2009-07-09,19.65,19.97,19.58,19.72,126700,12.6876869951674,12.8943058164628,12.6424891280091,12.7328848623258,196226.073432319,0.0,1.0
2009-07-10,19.38,19.49,19.2115,19.36,62100,12.5133523646995,12.5843775845197,12.4045546416111,12.5004386883685,96177.1046578293,0.0,1.0
2009-07-13,19.86,19.89,19.38,19.6,64400,12.8232805966425,12.8426511111389,12.5133523646995,12.65540280434,99739.2196451565,0.0,1.0
2009-07-14,19.94,20.0,19.75,19.88,58100,12.8749353019663,12.9136763309592,12.7522553768222,12.8361942729734,89982.1220711741,0.0,1.0
2009-07-15,20.79,20.86,20.442,20.52,179600,13.4237665460321,13.4689644131904,13.1990685778734,13.2494319155641,278154.71814084,0.0,1.0
2009-07-16,21.2,21.27,20.89,21.01,100700,13.6884969108168,13.7336947779751,13.4883349276869,13.5658169856726,155958.686619056,0.0,1.0
2009-07-17,21.15,21.19,20.99,21.12,107800,13.6562127199894,13.6820400726513,13.5529033093417,13.6368422054929,166954.78071037,0.0,1.0
2009-07-20,21.61,21.61,21.34,21.43,24800,13.9532272756014,13.9532272756014,13.7788926451335,13.8370041886228,38408.8920372653,0.0,1.0
2009-07-21,21.74,21.83,21.52,21.83,100400,14.0371661717527,14.095277715242,13.8951157321121,14.095277715242,155494.062925057,0.0,1.0
2009-07-22,21.74,21.848,21.5,21.5,56500,14.0371661717527,14.1069000239398,13.8822020557811,13.8822020557811,87504.1290365113,0.0,1.0
2009-07-23,22.15,22.31,21.64,21.64,95100,14.3018965365373,14.405205947185,13.9725977900979,13.9725977900979,147285.710997739,0.0,1.0
2009-07-24,22.3,22.3,21.99,22.17,37400,14.3987491090195,14.3987491090195,14.1985871258896,14.3148102128683,57923.0871852307,0.0,1.0
2009-07-27,22.23,22.31,22.09,22.24,41700,14.3535512418612,14.405205947185,14.2631555075444,14.3600080800266,64582.6934658853,0.0,1.0
2009-07-28,22.06,22.14,21.74,22.0201,48100,14.243784993048,14.2954396983718,14.0371661717527,14.2180222087677,74494.6656045347,0.0,1.0
2009-07-29,21.94,22.14,21.8,22.05,56500,14.1663029350622,14.2954396983718,14.0759072007455,14.2373281548825,87504.1290365119,0.0,1.0
2009-07-30,22.27,22.47,22.1137,22.22,20500,14.3793785945231,14.5085153578327,14.2784582139966,14.3470944036957,31749.2857566103,0.0,1.0
2009-07-31,22.61,22.74,22.39,22.45,99800,14.5989110921494,14.6828499883006,14.4568606525088,14.4956016815017,154564.815537059,0.0,1.0
2009-08-03,23.33,23.4,23.03,23.03,141200,15.0638034400639,15.1090013072223,14.8700982950995,14.8700982950995,218682.885308946,0.0,1.0
2009-08-04,23.31,23.36,23.0301,23.06,271200,15.0508897637329,15.0831739545603,14.8701628634812,14.889468809596,420019.819375257,0.0,1.0
2009-08-05,23.27,23.44,22.99,23.39,188600,15.025062411071,15.1348286598842,14.8442709424376,15.1025444690568,292093.428960816,0.0,1.0
2009-08-06,23.11,23.3495,22.95,23.2984,118500,14.9217530004234,15.0763942744866,14.8184435897757,15.043399831461,183526.359129674,0.0,1.0
2009-08-07,23.07,23.31,23.07,23.27,68400,14.8959256477614,15.0508897637329,14.8959256477614,15.025062411071,105934.202231813,0.0,1.0
2009-08-10,22.94,23.0,22.79,22.98,78100,14.8119867516102,14.8507277806031,14.715134179128,14.8378141042721,120957.035004452,0.0,1.0
2009-08-11,22.72,22.77,22.55,22.75,329100,14.6699363119697,14.7022205027971,14.5601700631565,14.6893068264661,509692.192317095,0.0,1.0
2009-08-12,23.0,23.1999,22.68,22.68,179600,14.8507277806031,14.979799975531,14.6441089593077,14.6441089593077,278154.71814084,0.0,1.0
2009-08-13,23.38,23.38,23.15,23.28,93400,15.0960876308913,15.0960876308913,14.9475803530853,15.0315192492365,144652.84339841,0.0,1.0
2009-08-14,23.11,23.45,22.96,23.28,201300,14.9217530004234,15.1412854980497,14.8249004279412,15.0315192492365,311762.498673447,0.0,1.0
2009-08-17,22.35,22.37,22.19,22.29,54500,14.4310332998469,14.4439469761779,14.3277238891992,14.392292270854,84406.6377431838,0.0,1.0
2009-08-18,22.57,22.68,22.3,22.3,137500,14.5730837394875,14.6441089593077,14.3987491090195,14.3987491090195,212952.526416289,0.0,1.0
2009-08-19,22.83,22.95,22.34,22.34,85200,14.7409615317899,14.8184435897757,14.4245764616814,14.4245764616814,131953.129095766,0.0,1.0
2009-08-20,23.17,23.2295,22.91,22.91,20300,14.9604940294162,14.9989122165008,14.7926162371138,14.7926162371138,31439.5366272777,0.0,1.0
2009-08-21,23.98,24.0433,23.7375,23.75,79000,15.4834979208201,15.5243697064076,15.3269195953072,15.3349906430141,122350.90608645,0.0,1.0
2009-08-24,24.01,24.27,23.95,24.05,104800,15.5028684353165,15.670746227619,15.4641274063236,15.5286957879784,162308.543770379,0.0,1.0
2009-08-25,24.26,24.51,24.21,24.33,92200,15.6642893894535,15.8257103435905,15.6320051986261,15.7094872566119,142794.348622414,0.0,1.0
2009-08-26,24.27,24.29,24.07,24.21,49000,15.670746227619,15.6836599039499,15.5416094643094,15.6320051986261,75888.5366865322,0.0,1.0
2009-08-27,24.47,24.58,23.96,24.31,269700,15.7998829909286,15.8709082107489,15.4705842444891,15.6965735802809,417696.700905259,0.0,1.0
2009-08-28,24.54,24.8,24.4512,24.77,148400,15.8450808580869,16.0129586503894,15.7877441351775,15.993588135893,229833.853964927,0.0,1.0
2009-08-31,24.36,24.51,24.2,24.23,166200,15.7288577711083,15.8257103435905,15.6255483604606,15.6449188749571,257401.526475544,0.0,1.0
2009-09-01,23.61,24.39,23.49,24.01,947800,15.2445949086973,15.7482282856047,15.1671128507116,15.5028684353165,1467901.12390807,0.0,1.0
2009-09-02,23.5101,23.68,23.3,23.37,234200,15.1800910954242,15.2897927758557,15.0444329255675,15.0896307927258,362716.230448691,0.0,1.0
2009-09-03,23.62,23.75,23.42,23.75,262700,15.2510517468628,15.3349906430141,15.1219149835532,15.3349906430141,406855.481378613,0.0,1.0
2009-09-04,24.01,24.13,23.59,23.689,386400,15.5028684353165,15.5803504933023,15.2316812323664,15.2956039302046,598435.317870941,0.0,1.0
2009-09-08,24.75,24.78,24.51,24.69,505100,15.980674459562,16.0000449740585,15.8257103435905,15.9419334305691,782271.426129948,0.0,1.0
2009-09-09,25.03,25.19,24.89,24.9,98400,16.1614659281954,16.2647753388431,16.0710701938787,16.0775270320442,152396.57163173,0.0,1.0
2009-09-10,25.29,25.325,24.85,25.03,273100,16.3293437204979,16.3519426540771,16.0452428412168,16.1614659281954,422962.436103918,0.0,1.0
2009-09-11,25.26,25.47,25.2,25.41,235500,16.3099732060015,16.4455668074765,16.2712321770086,16.4068257784837,364729.599789353,0.0,1.0
2009-09-14,25.43,25.46,25.09,25.13,390200,16.4197394548146,16.4391099693111,16.2002069571883,16.2260343098502,604320.551328263,0.0,1.0
2009-09-15,25.62,25.66,25.27,25.47,308100,16.5424193799587,16.5682467326207,16.3164300441669,16.4455668074765,477168.533737156,0.0,1.0
2009-09-16,26.12,26.22,25.83,25.97,280700,16.8652612882327,16.9298296698875,16.6780129814338,16.7684087157505,434732.903018564,0.0,1.0
2009-09-17,26.15,26.28,25.96,26.0,120500,16.8846318027292,16.9685706988804,16.761951877585,16.787779230247,186623.850423002,0.0,1.0
2009-09-18,26.27,26.36,26.04,26.36,117100,16.9621138607149,17.0202254042042,16.8136065829089,17.0202254042042,181358.115224345,0.0,1.0
2009-09-21,26.06,26.12,25.6,25.8,630700,16.8265202592398,16.8652612882327,16.5295057036278,16.6586424669374,976793.879350938,0.0,1.0
2009-09-22,26.36,26.48,26.21,26.39,358300,17.0202254042042,17.09770746219,16.923372831722,17.0395959187007,554915.565199684,0.0,1.0
2009-09-23,26.08,26.6,26.06,26.47,116900,16.8394339355708,17.1751895201757,16.8265202592398,17.0912506240245,181048.366095013,0.0,1.0
2009-09-24,25.61,26.37,25.51,26.33,317500,16.5359625417933,17.0266822423697,16.4713941601385,17.0008548897078,491726.742815794,0.0,1.0
2009-09-25,25.56,25.72,25.4375,25.52,323200,16.5036783509659,16.6069877616135,16.4245820834387,16.4778509983039,500554.593001779,0.0,1.0
2009-09-28,25.94,26.15,25.62,25.62,94800,16.7490382012541,16.8846318027292,16.5424193799587,16.5424193799587,146821.08730374,0.0,1.0
2009-09-29,25.832,26.0,25.74,25.91,137800,16.6793043490669,16.787779230247,16.6199014379445,16.7296676867576,213417.150110289,0.0,1.0
2009-09-30,25.97,26.052,25.531,25.95,203200,16.7684087157505,16.8213547887075,16.484953520286,16.7554950394196,314705.11540211,0.0,1.0
2009-10-01,25.01,25.64,24.98,25.64,90900,16.1485522518645,16.5553330562897,16.129181737368,16.5553330562897,140780.97928175,0.0,1.0
2009-10-02,24.73,24.97,24.59,24.62,156300,15.9677607832311,16.1227248992026,15.8773650489143,15.8967355634108,242068.94457357,0.0,1.0
2009-10-05,25.22,25.29,24.74,24.77,1164400,16.2841458533396,16.3293437204979,15.9742176213965,15.993588135893,1803359.43097547,0.0,1.0
2009-10-06,25.67,25.8704,25.5,25.52,1021700,16.5747035707861,16.7040986076223,16.464937321973,16.4778509983039,1582353.42719653,0.0,1.0
2009-10-07,25.75,25.87,25.586,25.72,245200,16.62635827611,16.7038403340957,16.5204661301961,16.6069877616135,379752.432561993,0.0,1.0
2009-10-08,26.17,26.3,25.91,26.04,724500,16.8975454790601,16.9814843752113,16.7296676867576,16.8136065829089,1122066.22100801,0.0,1.0
2009-10-09,26.07,26.14,25.92,26.01,152800,16.8329770974053,16.8781749645637,16.7361245249231,16.7942360684124,236648.334810248,0.0,1.0
2009-10-12,26.35,26.59,26.3112,26.4,154300,17.0137685660387,17.1687326820103,16.9887160339567,17.0460527568661,238971.453280244,0.0,1.0
2009-10-13,26.379,26.42,26.15,26.32,88100,17.0324933967186,17.0589664331971,16.8846318027292,16.9943980515423,136444.491471092,0.0,1.0
2009-10-14,27.02,27.04,26.79,26.91,113100,17.4463767231259,17.4592903994568,17.2978694453199,17.3753515033056,175163.132637689,0.0,1.0
2009-10-15,27.13,27.14,26.83,26.87,492100,17.5174019429462,17.5238587811116,17.3236967979818,17.3495241506437,762137.732723314,0.0,1.0
2009-10-16,26.61,26.7,26.39,26.59,267400,17.1816463583412,17.2397579018305,17.0395959187007,17.1687326820103,414134.585917933,0.0,1.0
2009-10-19,26.99,27.06,26.74,26.86,74000,17.4270062086294,17.4722040757878,17.2655852544924,17.3430673124782,114607.177853131,0.0,1.0
2009-10-20,26.88,27.07,26.64,27.07,73700,17.3559809888092,17.4786609139533,17.2010168728377,17.4786609139533,114142.554159131,0.0,1.0
2009-10-21,26.66,27.1,26.6,26.6,69300,17.2139305491686,17.4980314284497,17.1751895201757,17.1751895201757,107328.07331381,0.0,1.0
2009-10-22,26.91,26.98,26.4,26.63,98000,17.3753515033056,17.420549370464,17.0460527568661,17.1945600346722,151777.073373064,0.0,1.0
2009-10-23,26.55,26.96,26.45,26.96,55400,17.1429053293483,17.407635694133,17.0783369476935,17.407635694133,85800.5088251815,0.0,1.0
2009-10-26,25.8799,26.78,25.7637,26.59,281900,16.7102326038796,17.2914126071544,16.6352041443967,17.1687326820103,436591.397794558,0.0,1.0
2009-10-27,25.65,25.97,25.524,25.97,104200,16.5617898944552,16.7684087157505,16.4804337335701,16.7684087157505,161379.296382381,0.0,1.0
2009-10-28,24.88,25.46,24.77,25.36,230200,16.0646133557132,16.4391099693111,15.993588135893,16.3745415876563,356521.247862036,0.0,1.0
2009-10-29,25.66,25.74,25.38,25.38,83900,16.5682467326207,16.6199014379445,16.3874552639872,16.3874552639872,129939.759755103,0.0,1.0
2009-10-30,24.5,25.49,24.46,25.41,330300,15.819253505425,16.4584804838075,15.7934261527631,16.4068257784837,511550.687093094,0.0,1.0
2009-11-02,24.83,25.28,24.4836,24.78,252900,16.0323291648858,16.3228868823324,15.8086642908336,16.0000449740585,391677.774041307,0.0,1.0
2009-11-03,24.69,24.72,24.31,24.41,168300,15.9419334305691,15.9613039450656,15.6965735802809,15.7611419619357,260653.892333539,0.0,1.0
2009-11-04,25.14,25.48,25.12,25.17,202800,16.2324911480157,16.452023645642,16.2195774716848,16.2518616625122,314085.617143444,0.0,1.0
2009-11-05,25.64,25.78,25.5,25.58,160300,16.5553330562897,16.6457287906064,16.464937321973,16.5165920272968,248263.927160227,0.0,1.0
2009-11-06,25.69,25.79,25.4,25.41,68200,16.5876172471171,16.6521856287719,16.4003689403182,16.4068257784837,105624.453102479,0.0,1.0
2009-11-09,26.53,26.53,26.16,26.16,132600,17.1299916530174,17.1299916530174,16.8910886408946,16.8910886408946,205363.672747636,0.0,1.0
2009-11-10,26.43,26.462,26.2,26.28,372700,17.0654232713626,17.0860851534921,16.9169159935566,16.9685706988804,577217.502511643,0.0,1.0
2009-11-11,26.54,26.7545,26.39,26.66,108200,17.1364484911829,17.2749476698324,17.0395959187007,17.2139305491686,167574.278969036,0.0,1.0
2009-11-12,26.08,26.62,26.01,26.47,232800,16.8394339355708,17.1881031965067,16.7942360684124,17.0912506240245,360547.986543361,0.0,1.0
2009-11-13,26.46,26.49,25.99,26.14,122100,17.084793785859,17.1041643003555,16.7813223920815,16.8781749645637,189101.843457665,0.0,1.0
2009-11-16,26.84,27.0,26.6866,26.74,124200,17.3301536361472,17.4334630467949,17.2311057386888,17.2655852544924,192354.20931566,0.0,1.0
2009-11-17,26.69,26.69,26.4011,26.63,92600,17.2333010636651,17.2333010636651,17.0467630090643,17.1945600346722,143413.846881079,0.0,1.0
2009-11-18,26.74,26.85,26.51,26.79,94500,17.2655852544924,17.3366104743127,17.1170779766864,17.2978694453199,146356.463609741,0.0,1.0
2009-11-19,26.28,26.29,25.98,26.29,107600,16.9685706988804,16.9750275370459,16.774865553916,16.9750275370459,166645.031581038,0.0,1.0
2009-11-20,25.92,25.97,25.76,25.79,69800,16.7361245249231,16.7684087157505,16.6328151142755,16.6521856287719,108102.446137142,0.0,1.0
2009-11-23,26.34,26.69,26.34,26.47,132300,17.0073117278733,17.2333010636651,17.0073117278733,17.0912506240245,204899.049053637,0.0,1.0
2009-11-24,26.39,26.455,26.23,26.43,110300,17.0395959187007,17.0815653667763,16.936286508053,17.0654232713626,170826.64482703,0.0,1.0
2009-11-25,26.79,26.82,26.52,26.63,159300,17.2978694453199,17.3172399598163,17.1235348148519,17.1945600346722,246715.181513562,0.0,1.0
2009-11-27,25.85,26.11,25.48,25.55,103100,16.6909266577648,16.8588044500672,16.452023645642,16.4972215128004,159675.67617105,0.0,1.0
2009-11-30,25.86,26.05,25.62,25.83,1474100,16.6973834959302,16.8200634210744,16.5424193799587,16.6780129814338,2283005.95774729,0.0,1.0
2009-12-01,26.46,26.63,26.21,26.32,90700,17.084793785859,17.1945600346722,16.923372831722,16.9943980515423,140471.230152418,0.0,1.0
2009-12-02,26.56,26.71,26.46,26.52,50000,17.1493621675138,17.246214739996,17.084793785859,17.1235348148519,77437.2823331962,0.0,1.0
2009-12-03,26.45,26.88,26.43,26.76,118000,17.0783369476935,17.3559809888092,17.0654232713626,17.2784989308234,182751.986306343,0.0,1.0
2009-12-04,26.53,26.97,26.3375,26.79,61100,17.1299916530174,17.4140925322985,17.0056975183319,17.2978694453199,94628.3590111656,0.0,1.0
2009-12-07,26.39,26.67,26.35,26.35,268800,17.0395959187007,17.2203873873341,17.0137685660387,17.0137685660387,416302.829823262,0.0,1.0
2009-12-08,25.89,26.03,25.784,26.02,50900,16.7167540104267,16.8071497447434,16.6483115258726,16.8006929065779,78831.1534151936,0.0,1.0
2009-12-09,25.81,25.94,25.49,25.7582,249300,16.6650993051028,16.7490382012541,16.4584804838075,16.6316528834057,386102.289713317,0.0,1.0
2009-12-10,25.86,26.08,25.79,26.05,850800,16.6973834959302,16.8394339355708,16.6521856287719,16.8200634210744,1317672.79618167,0.0,1.0
2009-12-11,25.86,26.029,25.72,26.02,567200,16.6973834959302,16.8065040609269,16.6069877616135,16.8006929065779,878448.530787779,0.0,1.0
2009-12-14,26.07,26.08,25.91,25.97,721900,16.8329770974053,16.8394339355708,16.7296676867576,16.7684087157505,1118039.48232669,0.0,1.0
2009-12-15,25.8699,26.0,25.7632,25.83,238900,16.7037757657141,16.787779230247,16.6348813024884,16.6780129814338,369995.334988011,0.0,1.0
2009-12-16,26.09,26.25,26.05,26.05,67800,16.8458907737363,16.949200184384,16.8200634210744,16.8200634210744,105004.954843814,0.0,1.0
2009-12-17,25.51,25.69,25.3802,25.6481,40100,16.4713941601385,16.5876172471171,16.3875844007505,16.5605630952037,62104.7004312232,0.0,1.0
2009-12-18,25.46,25.56,25.1505,25.43,61600,16.4391099693111,16.5036783509659,16.2392708280895,16.4197394548146,95402.7318344974,0.0,1.0
2009-12-21,25.8,25.83,25.56,25.56,359900,16.6586424669374,16.6780129814338,16.5036783509659,16.5036783509659,557393.558234345,0.0,1.0
2009-12-22,25.79,25.84,25.67,25.82,104700,16.7305716441008,16.7630078047136,16.65272485863,16.7500333404685,161393.947405981,0.1214,1.0
2009-12-23,25.97,26.09,25.79,25.87,116600,16.847341822307,16.9251886077778,16.7305716441008,16.7824695010814,179737.672087272,0.0,1.0
2009-12-24,26.02,26.13,25.94,26.11,34800,16.8797779829199,16.9511375362681,16.8278801259393,16.938163072023,53643.8335217585,0.0,1.0
2009-12-28,26.28,26.315,26.1904,26.24,66400,17.0484460181066,17.0711513305356,16.9903204182884,17.0224970896163,102354.900742666,0.0,1.0
2009-12-29,26.39,26.55,26.23,26.43,87700,17.1198055714548,17.2236012854159,17.0160098574938,17.1457544999451,135188.626432708,0.0,1.0
2009-12-30,26.14,26.175,26.02,26.02,51900,16.9576247683907,16.9803300808197,16.8797779829199,16.8797779829199,80003.303441933,0.0,1.0
2009-12-31,25.85,26.1799,25.85,26.1558,44000,16.7694950368362,16.9835088245597,16.7694950368362,16.9678745951443,67825.5366367064,0.0,1.0
2010-01-04,26.77,26.83,26.55,26.55,97400,17.3663203921124,17.4052437848478,17.2236012854159,17.2236012854159,150141.074282164,0.0,1.0
2010-01-05,26.7,26.89,26.6,26.86,164100,17.3209097672544,17.4441671775832,17.2560374460288,17.4247054812155,252958.421865535,0.0,1.0
2010-01-06,26.84,26.85,26.62,26.69,117300,17.4117310169704,17.4182182490929,17.2690119102739,17.3144225351319,180816.714715583,0.0,1.0
2010-01-07,26.72,26.77,26.54,26.56,87500,17.3338842314996,17.3663203921124,17.2171140532934,17.2300885175385,134880.328538904,0.0,1.0
2010-01-08,27.09,27.1,26.73,26.77,155400,17.5739118200345,17.5803990521571,17.3403714636221,17.3663203921124,239547.463485095,0.0,1.0
2010-01-11,27.32,27.32,27.15,27.3,120600,17.7231181588536,17.7231181588536,17.61283521277,17.7101436946085,185903.629963336,0.0,1.0
2010-01-12,26.81,27.0,26.69,26.83,142500,17.3922693206027,17.5155267309314,17.3144225351319,17.4052437848478,219662.249334787,0.0,1.0
2010-01-13,27.04,27.1,26.77,27.0,80000,17.5414756594217,17.5803990521571,17.3663203921124,17.5155267309314,123319.157521284,0.0,1.0
2010-01-14,27.06,27.08,26.83,26.93,169400,17.5544501236668,17.567424587912,17.4052437848478,17.4701161060735,261128.31605132,0.0,1.0
2010-01-15,26.52,26.78,26.302,26.78,77600,17.2041395890482,17.372807624235,17.0627179287763,17.372807624235,119619.582795646,0.0,1.0
2010-01-19,26.71,26.71,26.2,26.2,105900,17.327396999377,17.327396999377,16.9965481611261,16.9965481611261,163243.7347688,0.0,1.0
2010-01-20,25.85,26.08,25.604,26.08,140400,16.7694950368362,16.9187013756553,16.6099091266211,16.9187013756553,216425.121449854,0.0,1.0
2010-01-21,25.15,25.8899,24.98,25.76,161800,16.3153887882565,16.7953790930053,16.2051058421729,16.7111099477331,249412.996086798,0.0,1.0
2010-01-22,24.56,25.15,24.49,24.96,76400,15.932642093025,16.3153887882565,15.8872314681671,16.1921313779277,117769.795432827,0.0,1.0
2010-01-25,24.89,25.15,24.79,25.12,64500,16.1467207530698,16.3153887882565,16.0818484318441,16.2959270918888,99426.0707515352,0.0,1.0
2010-01-26,24.72,25.02,24.62,24.73,31600,16.0364378069861,16.2310547706631,15.9715654857605,16.0429250391087,48711.0672209074,0.0,1.0
2010-01-27,24.72,24.75,24.38,24.54,78900,16.0364378069861,16.0558995033538,15.8158719148188,15.9196676287799,121623.519105367,0.0,1.0
2010-01-28,24.14,24.64,23.83,24.64,211900,15.6601783438772,15.9845399500056,15.4590741480776,15.9845399500056,326641.618484502,0.0,1.0
2010-01-29,23.83,24.38,23.76,24.19,255300,15.4590741480776,15.8158719148188,15.4136635232197,15.6926145044901,393542.261439799,0.0,1.0
2010-02-01,24.36,25.0,24.21,24.31,362400,15.8028974505737,16.218080306418,15.7055889687352,15.7704612899609,558635.783571418,0.0,1.0
2010-02-02,24.78,24.88,24.5,24.63,186400,16.0753611997215,16.1402335209472,15.8937187002896,15.978052717883,287333.637024593,0.0,1.0
2010-02-03,24.64,24.85,24.46,24.78,29400,15.9845399500056,16.1207718245795,15.8677697717994,16.0753611997215,45319.7903890719,0.0,1.0
2010-02-04,23.37,24.1,23.37,24.1,1462500,15.1606614704396,15.634229415387,15.1606614704396,15.634229415387,2254428.34843597,0.0,1.0
2010-02-05,22.72,23.068,22.28,23.0,723200,14.7389913824727,14.964747060338,14.4535531690797,14.9206338819046,1114805.18399241,0.0,1.0
2010-02-08,22.52,23.04,22.52,22.76,458000,14.6092467400213,14.9465828103948,14.6092467400213,14.764940310963,706002.176809354,0.0,1.0
2010-02-09,23.43,23.65,22.89,23.07,426000,15.199584863175,15.3423039698714,14.8492743285563,14.9660445067625,656674.513800837,0.0,1.0
2010-02-10,23.28,23.39,23.04,23.35,906700,15.1022763813364,15.1736359346847,14.9465828103948,15.1476870061944,1397668.50155686,0.0,1.0
2010-02-11,23.26,23.3195,22.76,22.93,181600,15.0893019170913,15.1279009482206,14.764940310963,14.8752232570466,279934.487573316,0.0,1.0
2010-02-12,22.89,22.98,22.67,22.78,82600,14.8492743285563,14.9076594176594,14.7065552218598,14.7779147752081,127327.030140726,0.0,1.0
2010-02-16,23.69,23.69,22.96,23.07,111200,15.3682528983617,15.3682528983617,14.8946849534143,14.9660445067625,171413.628954585,0.0,1.0
2010-02-17,23.67,23.84,23.56,23.76,73500,15.3552784341166,15.4655613802002,15.2839188807683,15.4136635232197,113299.47597268,0.0,1.0
2010-02-18,23.78,23.85,23.58,23.59,124700,15.4266379874648,15.4720486123228,15.2968933450135,15.303380577136,192223.736786302,0.0,1.0
2010-02-19,23.75,23.8297,23.4501,23.58,162300,15.4071762910971,15.458879531114,15.2126241997413,15.2968933450135,250183.740821306,0.0,1.0
2010-02-22,23.77,23.97,23.7204,23.97,1402500,15.4201507553422,15.5498953977936,15.3879740840143,15.5498953977936,2161938.98029502,0.0,1.0
2010-02-23,23.37,23.71,23.28,23.66,215900,15.1606614704396,15.3812273626068,15.1022763813364,15.348791201994,332807.576360565,0.0,1.0
2010-02-24,23.52,23.69,23.3205,23.46,89000,15.2579699522781,15.3682528983617,15.1285496714328,15.2190465595427,137192.562742428,0.0,1.0
2010-02-25,23.29,23.29,22.84,22.95,138600,15.108763613459,15.108763613459,14.8168381679435,14.8881977212917,213650.440405625,0.0,1.0
2010-02-26,23.61,23.7,23.1755,23.23,354400,15.3163550413812,15.3747401304843,15.0344848056556,15.0698402207236,546303.867819288,0.0,1.0
2010-03-01,23.76,23.8697,23.57,23.65,141500,15.4136635232197,15.4848284596042,15.2904061128909,15.3423039698714,218120.759865771,0.0,1.0
2010-03-02,24.05,24.21,23.9248,24.04,108700,15.6017932547741,15.7055889687352,15.5205731085996,15.5953060226516,167559.905282045,0.0,1.0
2010-03-03,24.34,24.58,24.27,24.33,194500,15.7899229863286,15.9456165572702,15.7445123614706,15.783435754206,299819.701723622,0.0,1.0
2010-03-04,24.29,24.48,24.13,24.48,264800,15.7574868257157,15.8807442360445,15.6536911117547,15.8807442360445,408186.411395452,0.0,1.0
2010-03-05,24.93,24.95,24.5198,24.55,174700,16.17266968156,16.1856441458052,15.9065634198923,15.9261548609025,269298.210237105,0.0,1.0
2010-03-08,24.8,24.98,24.7303,24.94,210900,16.0883356639667,16.2051058421729,16.0431196560724,16.1791569136826,325100.129015485,0.0,1.0
2010-03-09,24.74,24.89,24.52,24.52,952000,16.0494122712313,16.1467207530698,15.9066931645348,15.9066931645348,1467497.97450328,0.0,1.0
2010-03-10,24.96,25.1396,24.83,24.83,76700,16.1921313779277,16.308642066849,16.1077973603344,16.1077973603344,118232.242273532,0.0,1.0
2010-03-11,25.09,25.1399,24.82,24.89,238800,16.2764653955211,16.3088366838127,16.1013101282118,16.1467207530698,368107.685201034,0.0,1.0
2010-03-12,25.13,25.31,25.05,25.31,219100,16.3024143240114,16.4191845022176,16.2505164670308,16.4191845022176,337740.342661417,0.0,1.0
2010-03-15,24.95,25.0,24.74,24.95,259500,16.1856441458052,16.218080306418,16.0494122712313,16.1856441458052,400016.517209665,0.0,1.0
2010-03-16,25.28,25.3,24.98,25.03,239700,16.3997228058499,16.412697270095,16.2051058421729,16.2375420027857,369495.025723148,0.0,1.0
2010-03-17,25.29,25.43,25.25,25.32,421300,16.4062100379725,16.4970312876884,16.3802611094822,16.4256717343402,649429.513296461,0.0,1.0
2010-03-18,25.08,25.2786,24.89,25.17,575600,16.2699781633985,16.3988145933527,16.1467207530698,16.3283632525016,887281.338365643,0.0,1.0
2010-03-19,24.81,25.02,24.59,25.02,554100,16.0948228960892,16.2310547706631,15.9521037893927,16.2310547706631,854139.314781796,0.0,1.0
2010-03-22,24.88,24.88,24.3495,24.35,46600,16.1402335209472,16.1402335209472,15.796085856845,15.7964102184511,71833.4092561481,0.0,1.0
2010-03-23,24.96,25.0074,24.76,24.84,126900,16.1921313779277,16.2228808581887,16.0623867354764,16.1142845924569,195615.013618138,0.0,1.0
2010-03-24,24.54,24.59,24.3901,24.48,114700,15.9196676287799,15.9521037893927,15.8224240192626,15.8807442360445,176808.842096141,0.0,1.0
2010-03-25,24.61,24.99,24.57,24.83,404100,15.9650782536379,16.2115930742954,15.9391293251476,16.1077973603344,622915.894429386,0.0,1.0
2010-03-26,24.88,25.0084,24.7502,24.84,81400,16.1402335209472,16.223529581401,16.0560292479963,16.1142845924569,125477.242777907,0.0,1.0
2010-03-29,25.15,25.15,24.91,24.97,52000,16.3153887882565,16.3153887882565,16.1596952173149,16.1986186100503,80157.4523888348,0.0,1.0
2010-03-30,24.98,25.15,24.86,25.11,529600,16.2051058421729,16.3153887882565,16.1272590567021,16.2894398597662,816372.8227909,0.0,1.0
2010-03-31,25.06,25.17,24.88,24.98,239500,16.2570036991534,16.3283632525016,16.1402335209472,16.2051058421729,369186.727829345,0.0,1.0
2010-04-01,25.57,25.61,25.34,25.36,455200,16.5878525374043,16.6138014658946,16.4386461985853,16.4516206628304,701686.006296109,0.0,1.0
2010-04-05,25.59,25.71,25.49,25.56,79800,16.6008270016495,16.6786737871203,16.5359546804238,16.5813653052818,123010.859627481,0.0,1.0
2010-04-06,25.44,25.46,25.17,25.17,406100,16.503518519811,16.5164929840561,16.3283632525016,16.3283632525016,625998.873367418,0.0,1.0
2010-04-07,25.14,25.24,24.99,25.16,733400,16.3089015561339,16.3737738773596,16.2115930742954,16.3218760203791,1130528.37657638,0.0,1.0
2010-04-08,25.05,25.05,24.64,24.71,161900,16.2505164670308,16.2505164670308,15.9845399500056,16.0299505748636,249567.1450337,0.0,1.0
2010-04-09,25.49,25.53,25.09,25.09,222300,16.5359546804238,16.5619036089141,16.2764653955211,16.2764653955211,342673.108962269,0.0,1.0
2010-04-12,25.75,25.79,25.61,25.63,125900,16.7046227156105,16.7305716441008,16.6138014658946,16.6267759301397,194073.524149122,0.0,1.0
2010-04-13,25.65,25.8,25.46,25.73,362800,16.6397503943849,16.7370588762234,16.5164929840561,16.6916482513654,559252.379359023,0.0,1.0
2010-04-14,26.02,26.04,25.73,25.84,479100,16.8797779829199,16.892752447165,16.6916482513654,16.7630078047136,738527.604605589,0.0,1.0
2010-04-15,25.85,25.9295,25.6801,25.8,206300,16.7694950368362,16.8210685322106,16.6592769630738,16.7370588762234,318009.277458012,0.0,1.0
2010-04-16,25.18,25.68,25.07,25.55,398500,16.3348504846242,16.6592120907526,16.263490931276,16.5748780731592,614283.553402898,0.0,1.0
2010-04-19,25.16,25.16,24.85,24.85,102600,16.3218760203791,16.3218760203791,16.1207718245795,16.1207718245795,158156.819521047,0.0,1.0
2010-04-20,25.28,25.39,25.2,25.29,109600,16.3997228058499,16.4710823591981,16.3478249488693,16.4062100379725,168947.245804159,0.0,1.0
2010-04-21,25.0,25.17,24.84,25.0918,377900,16.218080306418,16.3283632525016,16.1142845924569,16.2776330973032,582528.870341167,0.0,1.0
2010-04-22,24.64,24.72,24.33,24.55,706900,15.9845399500056,16.0364378069861,15.783435754206,15.9261548609025,1089678.90564745,0.0,1.0
2010-04-23,24.86,24.91,24.5,24.53,201300,16.1272590567021,16.1596952173149,15.8937187002896,15.9131803966573,310301.830112931,0.0,1.0
2010-04-26,24.86,24.98,24.7705,24.88,214400,16.1272590567021,16.2051058421729,16.0691983292051,16.1402335209472,330495.342157041,0.0,1.0
2010-04-27,23.51,24.62,23.42,24.41,587000,15.2514827201555,15.9715654857605,15.1930976310524,15.8353336111865,904854.318312423,0.0,1.0
2010-04-28,23.41,23.72,23.13,23.67,1428700,15.1866103989298,15.3877145947294,15.0049678994979,15.3552784341166,2202326.00438324,0.0,1.0
2010-04-29,23.84,24.0,23.715,23.72,311100,15.4655613802002,15.5693570941613,15.3844709786681,15.3877145947294,479557.373810894,0.0,1.0
2010-04-30,23.56,23.98,23.56,23.98,145100,15.2839188807683,15.5563826299162,15.2839188807683,15.5563826299162,223670.12195423,0.0,1.0
2010-05-03,23.8068,23.9396,23.67,23.71,659900,15.4440237695533,15.530174212141,15.3552784341166,15.3812273626068,1017228.90060369,0.0,1.0
2010-05-04,22.69,23.1,22.57,23.07,215200,14.719529686105,14.9855062031302,14.6416829006342,14.9660445067625,331728.533732254,0.0,1.0
2010-05-05,21.94,22.27,21.8719,21.99,472600,14.2329872769124,14.4470659369572,14.1888092261578,14.2654234375253,728507.923056989,0.0,1.0
2010-05-06,20.57,22.43,19.25,21.76,559800,13.3442364761207,14.5508616509182,12.4879218359419,14.1162170987062,862925.804755189,0.0,1.0
2010-05-07,20.64,21.1,19.94,20.68,3013900,13.3896471009787,13.6880597786168,12.935540852399,13.415596029469,4645895.11066748,0.0,1.0
2010-05-10,22.5,22.74,22.25,22.56,294200,14.5962722757762,14.7519658467178,14.434091472712,14.6351956685116,453506.201784523,0.0,1.0
2010-05-11,22.165,22.5566,21.9,22.01,220900,14.3789499996702,14.6329900095899,14.2070383484222,14.2783979017704,340515.023705646,0.0,1.0
2010-05-12,22.51,22.68,22.3699,22.41,83900,14.6027595078988,14.7130424539824,14.5118733858616,14.5378871866731,129330.966450447,0.0,1.0
2010-05-13,22.1,22.45,22.04,22.27,600000,14.3367829908735,14.5638361151634,14.2978595981381,14.4470659369572,924893.681409633,0.0,1.0
2010-05-14,21.15,21.71,20.98,21.71,172700,13.7204959392296,14.0837809380934,13.610212993146,14.0837809380934,266215.231299073,0.0,1.0
2010-05-17,21.13,21.25,20.56,21.13,116400,13.7075214749845,13.7853682604553,13.3377492439982,13.7075214749845,179429.374193469,0.0,1.0
2010-05-18,20.6868,21.58,20.53,21.46,1894500,13.4200073473123,13.9994469205,13.3182875476305,13.9216001350292,2920351.79905092,0.0,1.0
2010-05-19,21.0299,21.12,20.55,20.8,881700,13.6425842814376,13.7010342428619,13.3312620118756,13.4934428149398,1359131.26483145,0.0,1.0
2010-05-20,20.36,20.75,19.89,20.31,374600,13.2080046015468,13.4610066543269,12.9031046917862,13.175568440934,577441.955093415,0.0,1.0
2010-05-21,20.81,20.87,20.11,20.11,453700,13.4999300470623,13.5388534397978,13.0458237984826,13.0458237984826,699373.772092586,0.0,1.0
2010-05-24,20.12,20.58,20.12,20.4,236400,13.0523110306052,13.3507237082433,13.0523110306052,13.2339535300371,364408.110475395,0.0,1.0
2010-05-25,20.03,20.06,19.24,19.44,5812300,12.9939259415021,13.0133876378698,12.4814346038193,12.6111792462706,8959599.24076201,0.0,1.0
2010-05-26,19.6,20.25,19.59,20.03,239000,12.7149749602317,13.1366450481986,12.7084877281091,12.9939259415021,368415.983094837,0.0,1.0
2010-05-27,21.01,21.04,20.35,20.47,545900,13.6296746895137,13.6491363858814,13.2015173694243,13.2793641548951,841499.101135863,0.0,1.0
2010-05-28,20.56,20.9999,20.47,20.96,916000,13.3377492439982,13.6231225850699,13.2793641548951,13.5972385289009,1412004.3536187,0.0,1.0
2010-06-01,20.21,20.9,20.18,20.23,110300,13.1106961197083,13.5583151361655,13.0912344233406,13.1236705839534,170026.288432471,0.0,1.0
2010-06-02,20.94,20.94,20.29,20.29,238700,13.5842640646557,13.5842640646557,13.1625939766889,13.1625939766889,367953.536254132,0.0,1.0
2010-06-03,20.88,21.1,20.68,21.05,223700,13.5453406719203,13.6880597786168,13.415596029469,13.655623618004,344831.194218892,0.0,1.0
2010-06-04,19.64,20.25,19.54,20.15,333600,12.740923888722,13.1366450481986,12.6760515674963,13.0717727269729,514240.886863755,0.0,1.0
2010-06-07,19.42,19.88,19.41,19.76,204500,12.5982047820255,12.8966174596636,12.5917175499029,12.8187706741928,315234.596413783,0.0,1.0
2010-06-08,19.71,19.75,19.24,19.36,948600,12.78633451358,12.8122834420702,12.4814346038193,12.5592813892901,1462256.91030862,0.0,1.0
2010-06-09,19.59,20.09,19.54,19.84,324400,12.7084877281091,13.0328493342375,12.6760515674963,12.8706685311733,500059.18374881,0.0,1.0
2010-06-10,20.64,20.7,20.31,20.39,112100,13.3896471009787,13.4285704937141,13.175568440934,13.2274662979145,172800.9694767,0.0,1.0
2010-06-11,20.84,20.85,20.4801,20.49,226700,13.51939174343,13.5258789755526,13.2859162593389,13.2923386191402,349455.662625941,0.0,1.0
2010-06-14,21.13,21.5014,21.12,21.34,60400,13.7075214749845,13.9484572760166,13.7010342428619,13.8437533495584,93105.9639285696,0.0,1.0
2010-06-15,22.01,22.05,21.53,21.61,275300,14.2783979017704,14.3043468302607,13.9670107598872,14.0189086168677,424372.05082012,0.0,1.0
2010-06-16,21.89,22.0,21.61,21.7,603300,14.2005511162996,14.2719106696478,14.0189086168677,14.0772937059708,929980.596657385,0.0,1.0
2010-06-17,22.01,22.1,21.7901,22.08,136300,14.2783979017704,14.3367829908735,14.1357436673952,14.3238085266284,210105.014626888,0.0,1.0
2010-06-18,21.96,22.07,21.87,21.94,417300,14.2459617411576,14.3173212945058,14.1875766520545,14.2329872769124,643263.555420398,0.0,1.0
2010-06-21,21.9,22.36,21.74,22.36,169200,14.2070383484222,14.5054510260603,14.1032426344611,14.5054510260603,260820.018157516,0.0,1.0
2010-06-22,21.61,21.99,21.53,21.87,165200,14.0189086168677,14.2654234375253,13.9670107598872,14.1875766520545,254654.060281452,0.0,1.0
2010-06-23,21.18,21.38,20.8601,21.21,299500,14.0530126448593,14.185713425264,13.8407577466019,14.07291776192,451391.467460215,0.482571,1.0
2010-06-24,20.64,20.97,20.56,20.97,95900,13.6947205377665,13.9136768254343,13.6416402256047,13.9136768254343,144535.698595776,0.0,1.0
2010-06-25,20.65,20.71,20.37,20.52,401600,13.7013555767868,13.7411658109082,13.5155744842202,13.6151000695237,605271.496934967,0.0,1.0
2010-06-28,20.55,20.83,20.47,20.67,212100,13.6350051865844,13.820786279151,13.5819248744225,13.7146256548273,319666.545069489,0.0,1.0
2010-06-29,19.69,20.04,19.6,20.03,251100,13.0643918308441,13.2966181965524,13.004676479662,13.2899831575322,378445.400598533,0.0,1.0
2010-06-30,19.56,20.01,19.56,19.71,69100,12.9781363235811,13.2767130794917,12.9781363235811,13.0776619088846,104144.07479633,0.0,1.0
2010-07-01,19.92,19.93,19.54,19.82,1777800,13.2169977283096,13.2236327673298,12.9648662455406,13.1506473381072,2679411.5220393,0.0,1.0
2010-07-02,19.85,20.13,19.68,20.07,359000,13.1705524551679,13.3563335477345,13.0577567918239,13.3165233136131,541066.900895552,0.0,1.0
2010-07-06,20.23,20.61,20.09,20.44,228100,13.4226839379369,13.6748154207058,13.3297933916536,13.5620197573618,343780.947337813,0.0,1.0
2010-07-07,21.0224,21.03,20.37,20.38,192600,13.9484444299004,13.9534870595557,13.5155744842202,13.5222095232404,290277.117304966,0.0,1.0
2010-07-08,21.34,21.35,21.06,21.18,274600,14.159173269183,14.1658083082033,13.9733921766164,14.0530126448593,413863.428930136,0.0,1.0
2010-07-09,21.31,21.36,21.09,21.11,504200,14.1392681521223,14.1724433472235,13.9932972936772,14.0065673717176,759905.101480606,0.0,1.0
2010-07-12,21.24,21.32,21.07,21.09,774200,14.0928228789807,14.1459031911426,13.9800272156367,13.9932972936772,1166835.63975859,0.0,1.0
2010-07-13,21.79,21.86,21.63,21.67,445000,14.4577500250937,14.5041952982353,14.3515894007699,14.3781295568508,670681.813087798,0.0,1.0
2010-07-14,21.76,21.9,21.55,21.64,259600,14.4378449080329,14.5307354543162,14.298509088608,14.3582244397901,391256.176803581,0.0,1.0
2010-07-15,21.99,22.04,21.7,22.0,229800,14.5904508054984,14.6236260005995,14.3980346739115,14.5970858445186,346343.102578823,0.0,1.0
2010-07-16,21.25,21.76,21.23,21.74,987400,14.0994579180009,14.4378449080329,14.0861878399605,14.4245748299925,1488160.04998403,0.0,1.0
2010-07-19,21.45,21.63,21.3,21.53,114900,14.2321586984056,14.3515894007699,14.1326331131021,14.2852390105675,173171.551289412,0.0,1.0
2010-07-20,21.38,21.41,20.87,20.88,76100,14.185713425264,14.2056185423247,13.847326435232,13.8539614742522,114694.125788723,0.0,1.0
2010-07-21,20.92,21.37,20.79,21.37,335800,13.8805016303331,14.1790783862438,13.7942461230701,14.1790783862438,506101.017606481,0.0,1.0
2010-07-22,21.92,22.06,21.59,21.6,1849700,14.5440055323567,14.63689607864,14.3250492446889,14.3316842837092,2787775.6172326,0.0,1.0
2010-07-23,22.15,22.2199,21.71,21.83,656300,14.6966114298221,14.7429903525736,14.4046697129318,14.4842901811746,989142.638043875,0.0,1.0
2010-07-26,22.35,22.38,22.04,22.08,1313700,14.8293122102269,14.8492173272876,14.6236260005995,14.6501661566805,1979943.14124369,0.0,1.0
2010-07-27,22.48,22.65,22.32,22.63,126500,14.9155677174899,15.0283633808339,14.8094070931661,15.0150933027935,190654.492933948,0.0,1.0
2010-07-28,22.39,22.54,22.3,22.46,82900,14.8558523663078,14.9553779516113,14.7961370151257,14.9022976394494,124942.746752761,0.0,1.0
2010-07-29,22.46,22.97,22.28,22.81,1313300,14.9022976394494,15.2406846294815,14.7828669370852,15.1345240051577,1979340.28118699,0.0,1.0
2010-07-30,22.4,22.61,22.12,22.12,164200,14.862487405328,15.001823224753,14.6767063127614,14.6767063127614,247474.05327869,0.0,1.0
2010-08-02,23.32,23.35,23.03,23.07,105100,15.4729109951897,15.4928161122504,15.2804948636029,15.3070350196838,158401.479900063,0.0,1.0
2010-08-03,23.32,23.41,23.082,23.24,1456800,15.4729109951897,15.5326263463718,15.3149970665081,15.4198306830278,2195616.32653103,0.0,1.0
2010-08-04,23.41,23.509,23.23,23.26,1486700,15.5326263463718,15.5983132326722,15.4131956440076,15.4331007610683,2240680.11576997,0.0,1.0
2010-08-05,23.44,23.45,23.239,23.4,1008600,15.5525314634325,15.5591665024528,15.4191671791258,15.5259913073516,1520111.63298957,0.0,1.0
2010-08-06,23.51,23.51,23.139,23.22,835300,15.5989767365742,15.5989767365742,15.3528167889234,15.4065606049874,1258922.51342076,0.0,1.0
2010-08-09,23.57,23.61,23.42,23.54,226800,15.6387869706956,15.6653271267766,15.5392613853921,15.6188818536349,341821.652153513,0.0,1.0
2010-08-10,23.27,23.38,22.88,23.04,417900,15.4397358000885,15.5127212293111,15.1809692782993,15.2871299026231,629838.044245826,0.0,1.0
2010-08-11,22.0,22.36,21.9,22.33,971000,14.5970858445186,14.8359472492471,14.5307354543162,14.8160421321864,1463442.787659,0.0,1.0
2010-08-12,21.84,21.95,21.65,21.66,112700,14.4909252201948,14.5639106494174,14.3648594788104,14.3714945178306,169855.820977517,0.0,1.0
2010-08-13,21.64,21.8898,21.63,21.78,362000,14.3582244397901,14.5239677145156,14.3515894007699,14.4511149860734,545588.351320863,0.0,1.0
2010-08-16,21.72,21.85,21.515,21.57,472700,14.411304751952,14.4975602592151,14.2752864520372,14.3117791666485,712429.872014839,0.0,1.0
2010-08-17,22.15,22.26,21.94,22.11,1552800,14.6966114298221,14.7695968590447,14.5572756103972,14.6700712737412,2340302.74014099,0.0,1.0
2010-08-18,22.1,22.25,21.96,22.18,265600,14.663436234721,14.7629618200245,14.5705456884377,14.7165165468828,400299.077654201,0.0,1.0
2010-08-19,21.56,22.08,21.44,22.07,134700,14.3051441276282,14.6501661566805,14.2255236593854,14.6435311176603,203013.124096465,0.0,1.0
2010-08-20,21.19,21.229,21.02,21.22,185900,14.0596476838795,14.0855243360584,13.9468520205355,14.0795528009402,280179.211355106,0.0,1.0
2010-08-23,21.18,21.489,21.13,21.27,267000,14.0530126448593,14.2580353505846,14.0198374497581,14.1127279960414,402409.087852679,0.0,1.0
2010-08-24,20.84,20.97,20.61,20.78,304900,13.8274213181713,13.9136768254343,13.6748154207058,13.7876110840498,459530.078225775,0.0,1.0
2010-08-25,20.79,20.8,20.43,20.53,159100,13.7942461230701,13.8008811620903,13.5553847183416,13.6217351085439,239787.58755566,0.0,1.0
2010-08-26,20.76,21.0304,20.66,20.89,679100,13.7743410060094,13.9537524611165,13.707990615807,13.8605965132724,1023505.66127623,0.0,1.0
2010-08-27,21.21,21.26,20.64,21.01,232300,14.07291776192,14.1060929570212,13.6947205377665,13.9402169815153,350110.977933249,0.0,1.0
2010-08-30,20.73,21.04,20.73,20.96,149000,13.7544358889487,13.960122098576,13.7544358889487,13.9070417864141,224565.37112378,0.0,1.0
2010-08-31,20.85,21.06,20.77,20.83,1352700,13.8340563571915,13.9733921766164,13.7809760450296,13.820786279151,2038721.99677273,0.0,1.0
2010-09-01,21.82,21.988,21.58,21.58,284600,14.4776551421544,14.5891237976943,14.3184142056687,14.3184142056687,428934.930347837,0.0,1.0
2010-09-02,22.15,22.15,21.9304,22.03,251400,14.6966114298221,14.6966114298221,14.5509059729378,14.6169909615793,378897.545641064,0.0,1.0
2010-09-03,22.45,22.5475,22.27,22.41,83400,14.8956626004292,14.9603542308765,14.776231898065,14.8691224443483,125696.321823646,0.0,1.0
2010-09-07,21.79,22.03,21.79,22.0,280200,14.4577500250937,14.6169909615793,14.4577500250937,14.5970858445186,422303.469724047,0.0,1.0
2010-09-08,22.06,22.236,22.0,22.08,202200,14.63689607864,14.7536727653962,14.5970858445186,14.6501661566805,304745.758665963,0.0,1.0
2010-09-09,22.27,22.5,22.15,22.45,80000,14.776231898065,14.9288377955304,14.6966114298221,14.8956626004292,120572.011341627,0.0,1.0
2010-09-10,22.4,22.5,22.3366,22.36,173500,14.862487405328,14.9288377955304,14.8204212579397,14.8359472492471,261490.549597154,0.0,1.0
2010-09-13,22.96,22.99,22.84,22.85,384400,15.2340495904612,15.2539547075219,15.1544291222184,15.1610641612386,579348.514496519,0.0,1.0
2010-09-14,23.18,23.3,22.78,22.9,171400,15.3800204489064,15.4596409171492,15.114618888097,15.1942393563398,258325.534299436,0.0,1.0
2010-09-15,23.21,23.2243,22.98,23.03,524800,15.3999255659671,15.4094136717661,15.2473196685017,15.2804948636029,790952.394401075,0.0,1.0
2010-09-16,23.23,23.24,23.05,23.13,73600,15.4131956440076,15.4198306830278,15.2937649416434,15.3468452538052,110926.250434297,0.0,1.0
2010-09-17,23.0,23.19,22.87,23.13,51100,15.2605897465422,15.3866554879267,15.1743342392791,15.3468452538052,77015.3722444641,0.0,1.0
2010-09-20,23.52,23.55,23.1,23.16,49800,15.6056117755944,15.6255168926551,15.3269401367445,15.3667503708659,75056.077060163,0.0,1.0
2010-09-21,23.7,23.94,23.42,23.72,246600,15.7250424779587,15.8842834144443,15.5392613853921,15.7383125559991,371663.224960565,0.0,1.0
2010-09-22,23.73,23.97,23.64,23.83,414300,15.7449475950194,15.904188531505,15.6852322438373,15.8112979852217,624412.30373545,0.0,1.0
2010-09-23,23.22,23.47,23.14,23.22,275900,15.4065606049874,15.5724365804933,15.3534802928255,15.4065606049874,415822.724114435,0.0,1.0
2010-09-24,24.18,24.2,23.84,23.84,225100,16.04352435093,16.0567944289705,15.817933024242,15.817933024242,339259.496912503,0.0,1.0
2010-09-27,23.96,24.09,23.94,24.08,112400,15.8975534924848,15.9838089997479,15.8842834144443,15.9771739607276,169403.675934986,0.0,1.0
2010-09-28,24.26,24.3,23.71,24.05,396600,16.0966046630919,16.1231448191728,15.7316775169789,15.9572688436669,597735.746226115,0.0,1.0
2010-09-29,24.14,24.25,23.99,24.14,74600,16.016984194849,16.0899696240716,15.9174586095455,16.016984194849,112433.400576068,0.0,1.0
2010-09-30,23.99,24.42,23.78,24.28,512400,15.9174586095455,16.2027652874156,15.7781227901206,16.1098747411323,772263.732643122,0.0,1.0
2010-10-01,24.15,24.29,23.93,24.28,291000,16.0236192338693,16.1165097801526,15.8776483754241,16.1098747411323,438580.691255168,0.0,1.0
2010-10-04,23.69,23.96,23.57,23.84,180200,15.7184074389384,15.8975534924848,15.6387869706956,15.817933024242,271588.455547016,0.0,1.0
2010-10-05,24.59,24.65,24.24,24.29,148700,16.3155609507597,16.3553711848811,16.0833345850514,16.1165097801526,224113.226081249,0.0,1.0
2010-10-06,24.86,24.91,24.72,24.78,269700,16.494707004306,16.5278821994072,16.4018164580227,16.4416266921441,406478.393235461,0.0,1.0
2010-10-07,24.87,25.15,24.63,25.12,264000,16.5013420433263,16.6871231358929,16.3421011068406,16.6672180188321,397887.637427368,0.0,1.0
2010-10-08,24.94,24.98,24.71,24.82,77500,16.5477873164679,16.5743274725488,16.3951814190025,16.4681668482251,116804.135987201,0.0,1.0
2010-10-11,24.81,24.96,24.72,24.9,70100,16.4615318092048,16.5610573945084,16.4018164580227,16.521247160387,105651.224938101,0.0,1.0
2010-10-12,24.87,24.8902,24.37,24.6,96000,16.5013420433263,16.5147448221471,16.1695900923145,16.3221959897799,144686.413609952,0.0,1.0
2010-10-13,25.25,25.49,25.13,25.18,447700,16.7534735260952,16.9127144625809,16.6738530578524,16.7070282529536,674751.118470581,0.0,1.0
2010-10-14,25.52,25.59,25.34,25.49,208000,16.9326195796416,16.9790648527832,16.8131888772773,16.9127144625809,313487.22948823,0.0,1.0
2010-10-15,25.39,25.65,25.26,25.65,187700,16.8463640723785,17.0188750869046,16.7601085651154,17.0188750869046,282892.081610293,0.0,1.0
2010-10-18,25.44,25.6099,25.24,25.26,175100,16.8795392674797,16.9922685804335,16.746838487075,16.7601085651154,263901.989823986,0.0,1.0
2010-10-19,24.74,25.09,24.596,24.96,790700,16.4150865360632,16.6473129017714,16.3195419741718,16.5610573945084,1191703.61709781,0.0,1.0
2010-10-20,25.34,25.485,25.01,25.01,909400,16.8131888772773,16.9093969430708,16.5942325896096,16.5942325896096,1370602.33892595,0.0,1.0
2010-10-21,25.47,25.87,25.3,25.66,206500,16.8994443845404,17.1648459453498,16.7866487211964,17.0255101259249,311226.504275575,0.0,1.0
2010-10-22,25.55,25.71,25.47,25.7,126600,16.9525246967023,17.0586853210261,16.8994443845404,17.0520502820058,190805.207948125,0.0,1.0
2010-10-25,25.62,25.96,25.61,25.86,115100,16.9989699698439,17.224561296532,16.9923349308237,17.1582109063296,173472.981317766,0.0,1.0
2010-10-26,25.38,25.44,25.13,25.24,685900,16.8397290333583,16.8795392674797,16.6738530578524,16.746838487075,1033754.28224027,0.0,1.0
2010-10-27,25.07,25.26,24.86,25.21,157100,16.634042823731,16.7601085651154,16.494707004306,16.7269333700143,236773.28727212,0.0,1.0
2010-10-28,25.37,25.43,25.22,25.43,194300,16.833093994338,16.8729042284595,16.7335684090345,16.8729042284595,292839.272545977,0.0,1.0
2010-10-29,25.32,25.46,25.18,25.31,110700,16.7999187992369,16.8928093455202,16.7070282529536,16.7932837602166,166841.520693976,0.0,1.0
2010-11-01,25.15,25.41,25.02,25.27,230400,16.6871231358929,16.859634150419,16.6008676286298,16.7667436041357,347247.392663885,0.0,1.0
2010-11-02,25.72,25.81,25.65,25.73,85500,17.0653203600463,17.1250357112284,17.0188750869046,17.0719553990665,128861.337121364,0.0,1.0
2010-11-03,25.89,25.96,25.4862,25.75,334600,17.1781160233903,17.224561296532,16.9101931477532,17.085225477107,504292.437436355,0.0,1.0
2010-11-04,26.5,26.59,26.33,26.5,308700,17.5828534036247,17.6425687548068,17.4700577402807,17.5828534036247,465257.248764503,0.0,1.0
2010-11-05,26.16,26.342,26.018,26.21,388600,17.3572620769367,17.478019787105,17.2630445228493,17.3904372720378,585678.545091952,0.0,1.0
2010-11-08,25.94,25.98,25.72,25.87,116000,17.2112912184915,17.2378313745724,17.0653203600463,17.1648459453498,174829.416445359,0.0,1.0
2010-11-09,25.64,26.21,25.53,26.11,340000,17.0122400478844,17.3904372720378,16.9392546186618,17.3240868818355,512431.048201915,0.0,1.0
2010-11-10,25.65,25.68,25.17,25.63,743900,17.0188750869046,17.0387802039653,16.7003932139333,17.0056050088642,1121168.99046296,0.0,1.0
2010-11-11,25.19,25.22,24.9841,25.19,207400,16.7136632919738,16.7335684090345,16.5770478385471,16.7136632919738,312582.939403168,0.0,1.0
2010-11-12,24.93,25.28,24.75,25.13,229900,16.5411522774477,16.7733786431559,16.4217215750834,16.6738530578524,346493.817593,0.0,1.0
2010-11-15,24.9,25.23,24.9,25.19,358900,16.521247160387,16.7402034480547,16.521247160387,16.7136632919738,540916.185881373,0.0,1.0
2010-11-16,24.18,24.69,24.02,24.68,1227600,16.04352435093,16.381911340962,15.9373637266062,16.3752763019418,1850177.51403727,0.0,1.0
2010-11-17,24.35,24.49,24.28,24.3,207600,16.156320014274,16.2492105605573,16.1098747411323,16.1231448191728,312884.369431522,0.0,1.0
2010-11-18,25.0,25.08,24.87,24.88,417200,16.5875975505893,16.6406778627512,16.5013420433263,16.5079770823465,628783.039146586,0.0,1.0
2010-11-19,25.19,25.22,24.86,24.95,116600,16.7136632919738,16.7335684090345,16.494707004306,16.5544223554881,175733.706530421,0.0,1.0
2010-11-22,24.82,24.94,24.5,24.79,242400,16.4681668482251,16.5477873164679,16.2558455995775,16.4482617311644,365333.194365129,0.0,1.0
2010-11-23,23.8,24.1499,23.72,24.07,293500,15.791392868161,16.0235528834791,15.7383125559991,15.9705389217074,442348.566609595,0.0,1.0
2010-11-24,23.93,24.04,23.84,23.85,145400,15.8776483754241,15.9506338046467,15.817933024242,15.8245680632622,219139.630613407,0.0,1.0
2010-11-26,23.59,23.68,23.44,23.49,358800,15.6520570487361,15.7117723999182,15.5525314634325,15.5857066585337,540765.470867197,0.0,1.0
2010-11-29,23.0,23.08,22.66,22.97,426400,15.2605897465422,15.3136700587041,15.0349984198542,15.2406846294815,642648.820450871,0.0,1.0
2010-11-30,22.49,22.68,22.35,22.38,337800,14.9222027565102,15.0482684978946,14.8293122102269,14.8492173272876,509115.317890018,0.0,1.0
2010-12-01,23.21,23.25,22.9,23.0,1432500,15.3999255659671,15.4264657220481,15.1942393563398,15.2605897465422,2158992.57808601,0.0,1.0
2010-12-02,23.81,23.83,23.1,23.1,607500,15.7980279071813,15.8112979852217,15.3269401367445,15.3269401367445,915593.711125478,0.0,1.0
2010-12-03,24.22,24.22,23.89,23.89,335500,16.0700645070109,16.0700645070109,15.8511082193432,15.8511082193432,505648.872563949,0.0,1.0
2010-12-06,23.94,24.01,23.829,23.93,153300,15.8842834144443,15.930728687586,15.8106344813197,15.8776483754241,231046.116733393,0.0,1.0
2010-12-07,24.15,24.6,24.15,24.6,422700,16.0236192338693,16.3221959897799,16.0236192338693,16.3221959897799,637072.364926321,0.0,1.0
2010-12-08,24.412,24.49,24.225,24.32,415300,16.1974572561995,16.2492105605573,16.0733820265211,16.1364148972133,625919.45387722,0.0,1.0
2010-12-09,24.5,24.51,24.23,24.47,293500,16.2558455995775,16.2624806385978,16.0766995460312,16.2359404825168,442348.566609595,0.0,1.0
2010-12-10,24.51,24.52,24.3152,24.41,381500,16.2624806385978,16.269115677618,16.1332300784836,16.1961302483954,574977.779085383,0.0,1.0
2010-12-13,24.94,25.07,24.7424,24.77,248100,16.5477873164679,16.634042823731,16.416678945428,16.4349916531239,373923.950173221,0.0,1.0
2010-12-14,24.91,25.0618,24.85,24.95,171400,16.5278821994072,16.6286020917344,16.4880719652858,16.5544223554881,258325.534299436,0.0,1.0
2010-12-15,24.45,24.84,24.4,24.73,634600,16.2226704044764,16.4814369262655,16.1894952093752,16.408451497043,956437.479967454,0.0,1.0
2010-12-16,24.67,24.68,24.4,24.45,425100,16.3686412629215,16.3752763019418,16.1894952093752,16.2226704044764,640689.525266572,0.0,1.0
2010-12-17,24.46,24.56,24.32,24.54,301600,16.2293054434966,16.2956558336989,16.1364148972133,16.2823857556585,454556.482757934,0.0,1.0
2010-12-20,24.45,24.61,24.38,24.61,169800,16.2226704044764,16.3288310288001,16.1762251313347,16.3288310288001,255914.094072603,0.0,1.0
2010-12-21,24.45,24.54,24.4,24.51,1303100,16.3417932410301,16.4019470811811,16.3083744409462,16.3818958011307,1949651.08969838,0.179536,1.0
2010-12-22,24.45,24.47,24.372,24.47,92200,16.3417932410301,16.3551607610636,16.2896599128992,16.3551607610636,137946.305325908,0.0,1.0
2010-12-23,24.37,24.4,24.22,24.25,352100,16.2883231608958,16.3083744409462,16.1880667606441,16.2081180406944,526799.285306425,0.0,1.0
2010-12-27,24.21,24.22,24.0,24.09,74800,16.1813830006273,16.1880667606441,16.0410240402749,16.1011778804259,111913.054646182,0.0,1.0
2010-12-28,24.1,24.29,24.0,24.24,101800,16.1078616404427,16.2348530807616,16.0410240402749,16.2014342806777,152309.478114723,0.0,1.0
2010-12-29,24.37,24.5,24.2699,24.28,218500,16.2883231608958,16.375212041114,16.2214187231278,16.2281693207448,326911.797328753,0.0,1.0
2010-12-30,24.3,24.45,24.2,24.3,144600,16.2415368407783,16.3417932410301,16.1746992406105,16.2415368407783,216345.290131523,0.0,1.0
2010-12-31,24.45,24.54,24.22,24.26,138200,16.3417932410301,16.4019470811811,16.1880667606441,16.2148018007112,206769.841605645,0.0,1.0
2011-01-03,24.72,24.8594,24.57,24.57,994500,16.5222547614832,16.6154263761171,16.4219983612314,16.4219983612314,1487934.93109128,0.0,1.0
2011-01-04,24.73,25.07,24.6,25.06,536700,16.5289385214999,16.7561863620705,16.4420496412818,16.7495026020537,802991.128724677,0.0,1.0
2011-01-05,24.52,24.56,24.22,24.24,938000,16.3885795611475,16.4153146012147,16.1880667606441,16.2014342806777,1403401.67457378,0.0,1.0
2011-01-06,24.17,24.54,24.03,24.54,476900,16.1546479605602,16.4019470811811,16.0610753203252,16.4019470811811,713520.531561016,0.0,1.0
2011-01-07,23.8,24.11,23.6472,24.08,214000,15.9073488399393,16.1145454004595,15.8052209868829,16.0944941204092,320179.060083995,0.0,1.0
2011-01-10,23.6,23.63,23.32,23.48,126800,15.7736736396037,15.793724919654,15.5865283591338,15.6934685194023,189713.573918928,0.0,1.0
2011-01-11,23.82,23.88,23.63,23.72,297500,15.9207163599728,15.9608189200735,15.793724919654,15.853878759805,445108.740070042,0.0,1.0
2011-01-12,24.61,24.64,24.24,24.32,402600,16.4487334012986,16.4687846813489,16.2014342806777,16.2549043608119,602355.558830918,0.0,1.0
2011-01-13,25.07,25.1799,24.96,25.07,689100,16.7561863620705,16.8296408846549,16.6826650018859,16.7561863620705,1031006.49674711,0.0,1.0
2011-01-14,25.4,25.4,25.08,25.11,186600,16.9767504426243,16.9767504426243,16.7628701220873,16.7829214021376,279184.171082587,0.0,1.0
2011-01-18,25.51,25.6,25.3802,25.44,175700,17.0502718028089,17.1104256429599,16.963516597791,17.0034854826914,262875.985311953,0.0,1.0
2011-01-19,25.38,25.65,25.28,25.64,95100,16.9633829225907,17.1438444430438,16.8965453224229,17.137160683027,142285.180439196,0.0,1.0
2011-01-20,25.42,25.49,25.162,25.33,238700,16.9901179626578,17.0369042827753,16.8176769542249,16.9299641225068,357134.306738551,0.0,1.0
2011-01-21,25.87,25.98,25.71,25.85,380400,17.290887163413,17.3644085235976,17.1839470031445,17.2775196433794,569140.721756785,0.0,1.0
2011-01-24,26.12,26.15,25.77,25.79,235300,17.4579811638325,17.4780324438829,17.2240495632452,17.2374170832787,352047.349709179,0.0,1.0
2011-01-25,26.13,26.13,25.86,25.96,240900,17.4646649238493,17.4646649238493,17.2842034033962,17.351041003564,360425.867169321,0.0,1.0
2011-01-26,26.23,26.3,26.1,26.18,353500,17.5315025240171,17.5782888441346,17.444613643799,17.4980837239332,528893.914671461,0.0,1.0
2011-01-27,26.45,26.49,26.26,26.36,332900,17.6785452443863,17.7052802844534,17.5515538040675,17.6183914042353,498072.939728795,0.0,1.0
2011-01-28,25.6,26.36,25.57,26.29,729600,17.1104256429599,17.6183914042353,17.0903743629096,17.5716050841178,1091601.13194992,0.0,1.0
2011-01-31,26.0,26.08,25.88,25.97,876600,17.3777760436311,17.4312461237654,17.2975709234298,17.3577247635808,1311537.21527865,0.0,1.0
2011-02-01,26.69,26.74,26.27,26.31,322900,17.8389554847891,17.872374284873,17.5582375640842,17.5849726041514,483111.301407112,0.0,1.0
2011-02-02,26.47,26.55,26.3901,26.41,121900,17.6919127644199,17.7453828445541,17.6385095218858,17.6518102043192,182382.371141304,0.0,1.0
2011-02-03,26.19,26.19,25.86,26.07,205100,17.50476748395,17.50476748395,17.2842034033962,17.4245623637486,306863.201977699,0.0,1.0
2011-02-04,26.13,26.13,25.801,26.05,149700,17.4646649238493,17.4646649238493,17.2447692192972,17.4111948437151,223975.72567558,0.0,1.0
2011-02-07,26.25,26.2798,26.06,26.07,359400,17.5448700440507,17.5647876489007,17.4178786037318,17.4245623637486,537721.281281252,0.0,1.0
2011-02-08,26.56,26.62,26.33,26.41,336400,17.7520666045709,17.7921691646716,17.5983401241849,17.6518102043192,503309.513141384,0.0,1.0
2011-02-09,26.63,26.75,26.48,26.59,329300,17.7988529246884,17.8790580448897,17.6985965244366,17.7721178846212,492686.749932989,0.0,1.0
2011-02-10,26.41,26.43,26.035,26.11,107700,17.6518102043192,17.6651777243527,17.4011692036899,17.4512974038157,161136.844724515,0.0,1.0
2011-02-11,26.39,26.45,26.11,26.11,70100,17.6384426842856,17.6785452443863,17.4512974038157,17.4512974038157,104881.084634991,0.0,1.0
2011-02-14,26.21,26.2358,26.07,26.12,1468400,17.5181350039836,17.5353791048268,17.4245623637486,17.4579811638325,2196966.97115579,0.0,1.0
2011-02-15,26.2,26.34,26.16,26.29,123500,17.5114512439668,17.6050238842017,17.4847162038996,17.5716050841178,184776.233272773,0.0,1.0
2011-02-16,26.62,26.65,26.4,26.42,105500,17.7921691646716,17.8122204447219,17.6451264443024,17.658493964336,157845.284293745,0.0,1.0
2011-02-17,26.69,26.73,26.49,26.51,181100,17.8389554847891,17.8656905248562,17.7052802844534,17.718647804487,270955.270005661,0.0,1.0
2011-02-18,26.85,26.9,26.6201,26.69,53100,17.9458956450576,17.9793144451415,17.7922360022717,17.8389554847891,79446.2994881315,0.0,1.0
2011-02-22,25.98,26.3708,25.92,26.19,314300,17.3644085235976,17.6256098650534,17.3243059634969,17.50476748395,470244.292450466,0.0,1.0
2011-02-23,26.01,26.243,25.88,26.12,185800,17.3844598036479,17.5401914120389,17.2975709234298,17.4579811638325,277987.240016853,0.0,1.0
2011-02-24,26.11,26.26,25.914,26.14,134700,17.4512974038157,17.5515538040675,17.3202957074868,17.4713486838661,201533.268193058,0.0,1.0
2011-02-25,26.51,26.55,26.39,26.4,83700,17.718647804487,17.7453828445541,17.6384426842856,17.6451264443024,125228.912752479,0.0,1.0
2011-02-28,26.85,27.03,26.7401,26.9,83200,17.9458956450576,18.0662033253596,17.8724411224731,17.9793144451415,124480.830836394,0.0,1.0
2011-03-01,26.42,26.996,26.37,26.98,1127400,17.658493964336,18.0434785413026,17.6250751642521,18.0327845252757,1686775.10438643,0.0,1.0
2011-03-02,26.5,26.65,26.4,26.44,253800,17.7119640444702,17.8122204447219,17.6451264443024,17.6718614843695,379726.380604291,0.0,1.0
2011-03-03,26.99,27.02,26.71,26.9,160600,18.0394682852925,18.0595195653428,17.8523230048226,17.9793144451415,240283.911446213,0.0,1.0
2011-03-04,26.61,26.92,26.411,26.87,79800,17.7854854046548,17.992681965175,17.6524785803209,17.9592631650911,119393.873807023,0.0,1.0
2011-03-07,26.36,26.8999,26.3,26.82,269800,17.6183914042353,17.9792476075413,17.5782888441346,17.9258443650072,403665.001918981,0.0,1.0
2011-03-08,26.49,26.56,26.09,26.2,117700,17.7052802844534,17.7520666045709,17.4379298837822,17.5114512439668,176098.483046198,0.0,1.0
2011-03-09,26.44,26.54,26.31,26.48,345500,17.6718614843695,17.7386990845373,17.5849726041514,17.6985965244366,516924.604014115,0.0,1.0
2011-03-10,25.88,26.03,25.79,25.97,75300,17.2975709234298,17.3978273236815,17.2374170832787,17.3577247635808,112661.136562266,0.0,1.0
2011-03-11,25.99,26.0521,25.73,25.73,809200,17.3710922836144,17.4125984333186,17.1973145231781,17.1973145231781,1210695.77299051,0.0,1.0
2011-03-14,25.87,25.87,25.61,25.78,156200,17.290887163413,17.290887163413,17.1171094029767,17.230733323262,233700.790584673,0.0,1.0
2011-03-15,25.18,25.25,24.49,24.6,274400,16.8297077222551,16.8764940423726,16.3685282810972,16.4420496412818,410547.355546955,0.0,1.0
2011-03-16,24.19,25.0,23.92,24.88,892100,16.1680154805937,16.709400041953,15.9875539601407,16.6291949217517,1334727.75467726,0.0,1.0
2011-03-17,25.08,25.209,24.93,25.09,514300,16.7628701220873,16.8490906263038,16.6626137218356,16.7695538821041,769477.058884107,0.0,1.0
2011-03-18,25.59,25.85,25.49,25.85,374500,17.1037418829431,17.2775196433794,17.0369042827753,17.2775196433794,560313.355146993,0.0,1.0
2011-03-21,26.35,26.3771,26.03,26.09,216200,17.6117076442185,17.629820633864,17.3978273236815,17.4379298837822,323470.620514766,0.0,1.0
2011-03-22,26.19,26.38,26.09,26.38,49500,17.50476748395,17.6317589242688,17.4379298837822,17.6317589242688,74060.1096923261,0.0,1.0
2011-03-23,26.23,26.3,25.97,26.06,1090600,17.5315025240171,17.5782888441346,17.3577247635808,17.4178786037318,1631716.27536265,0.0,1.0
2011-03-24,26.74,26.75,26.4,26.5,273900,17.872374284873,17.8790580448897,17.6451264443024,17.7119640444702,409799.27363087,0.0,1.0
2011-03-25,26.5,26.72,26.45,26.61,319900,17.7119640444702,17.8590067648394,17.6785452443863,17.7854854046548,478622.809910609,0.0,1.0
2011-03-28,26.5,26.64,26.47,26.51,180500,17.7119640444702,17.8055366847051,17.6919127644199,17.718647804487,270057.571706361,0.0,1.0
2011-03-29,26.73,26.73,26.38,26.43,216100,17.8656905248562,17.8656905248562,17.6317589242688,17.6651777243527,323321.004131549,0.0,1.0
2011-03-30,26.97,27.07,26.778,26.87,110500,18.0261007652589,18.0929383654267,17.8977725729367,17.9592631650911,165326.103454587,0.0,1.0
2011-03-31,26.93,27.03,26.8,26.89,230000,17.9993657251918,18.0662033253596,17.9124768449736,17.9726306851247,344117.681398687,0.0,1.0
2011-04-01,27.25,27.31,26.8827,27.0,379000,18.2132460457288,18.2533486058295,17.9677515403124,18.0461520453093,567046.09239175,0.0,1.0
2011-04-04,27.29,27.3999,27.2071,27.32,163500,18.2399810857959,18.3134356083803,18.1845727152568,18.2600323658463,244622.786559502,0.0,1.0
2011-04-05,27.3,27.38,27.02,27.05,185000,18.2466648458127,18.300134925947,18.0595195653428,18.0795708453932,276790.308951118,0.0,1.0
2011-04-06,27.58,27.65,27.42,27.45,131600,18.4338101262826,18.4805964464,18.3268699660141,18.3469212460644,196895.160313335,0.0,1.0
2011-04-07,27.43,27.5767,27.24,27.44,77400,18.3335537260309,18.431604485477,18.206562285712,18.3402374860476,115803.080609819,0.0,1.0
2011-04-08,27.68,27.8,27.5601,27.76,137800,18.5006477264504,18.5808528466518,18.4205094438492,18.5541178065846,206171.376072779,0.0,1.0
2011-04-11,27.52,27.73,27.479,27.61,163500,18.3937075661819,18.5340665265343,18.3663041501131,18.4538614063329,244622.786559501,0.0,1.0
2011-04-12,27.33,27.44,27.1508,27.41,457700,18.266716125863,18.3402374860476,18.1469431463623,18.3201862059973,684794.185983389,0.0,1.0
2011-04-13,27.3,27.58,27.2,27.57,213600,18.2466648458127,18.4338101262826,18.1798272456449,18.4271263662658,319580.594551129,0.0,1.0
2011-04-14,27.32,27.37,26.98,27.04,50300,18.2600323658463,18.2934511659302,18.0327845252757,18.0728870853764,75257.0407580606,0.0,1.0
2011-04-15,27.17,27.23,26.99,27.09,482700,18.1597759655946,18.1998785256952,18.0394682852925,18.1063058854603,722198.28178759,0.0,1.0
2011-04-18,26.29,26.4,25.92,26.3,184600,17.5716050841178,17.6451264443024,17.3243059634969,17.5782888441346,276191.843418251,0.0,1.0
2011-04-19,26.59,26.65,26.44,26.51,876000,17.7721178846212,17.8122204447219,17.6718614843695,17.718647804487,1310639.51697935,0.0,1.0
2011-04-20,27.5,27.56,27.39,27.45,162600,18.3803400461483,18.420442606249,18.3068186859637,18.3469212460644,243276.23911055,0.0,1.0
2011-04-21,27.69,27.78,27.61,27.78,61800,18.5073314864672,18.5674853266182,18.4538614063329,18.5674853266182,92462.9248279949,0.0,1.0
2011-04-25,27.73,27.84,27.61,27.84,112700,18.5340665265343,18.6075878867189,18.4538614063329,18.6075878867189,168617.663885357,0.0,1.0
2011-04-26,28.05,28.1,27.84,27.9,175300,18.7479468470713,18.7813656471552,18.6075878867189,18.6476904468196,262277.519779086,0.0,1.0
2011-04-27,28.66,28.72,28.15,28.32,370000,19.1556562080949,19.1957587681956,18.8147844472391,18.9284083675244,553580.617902237,0.0,1.0
2011-04-28,28.82,28.88,28.64,28.64,377400,19.2625963683635,19.3026989284641,19.1422886880614,19.1422886880614,564652.230260279,0.0,1.0
2011-04-29,28.91,29.02,28.86,28.93,62000,19.3227502085145,19.3962715686991,19.2893314084306,19.336117728548,92762.1575944286,0.0,1.0
2011-05-02,28.89,29.16,28.85,29.08,234000,19.3093826884809,19.489844208934,19.2826476484138,19.4363741287998,350102.33672736,0.0,1.0
2011-05-03,28.8,29.02,28.6728,28.79,180000,19.2492288483299,19.3962715686991,19.1642114209164,19.2425450883131,269309.489790277,0.0,1.0
2011-05-04,28.58,28.97,28.471,28.97,131000,19.1021861279607,19.3628527686152,19.0293331437778,19.3628527686152,195997.462014035,0.0,1.0
2011-05-05,27.71,28.0733,27.6,28.07,115700,18.5206990065007,18.7635200079104,18.4471776463161,18.7613143671049,173106.155381862,0.0,1.0
2011-05-06,27.5,28.1471,27.3,28.09,282100,18.3803400461483,18.8128461568342,18.2466648458127,18.7746818871384,422067.817054651,0.0,1.0
2011-05-09,27.57,27.63,27.27,27.43,364700,18.4271263662658,18.4672289263665,18.2266135657624,18.3335537260309,545650.949591744,0.0,1.0
2011-05-10,28.0,28.04,27.76,27.81,405000,18.7145280469874,18.7412630870545,18.5541178065846,18.5875366066685,605946.352028123,0.0,1.0
2011-05-11,27.43,27.86,27.289,27.84,2304800,18.3335537260309,18.6209554067525,18.2393127097942,18.6075878867189,3448358.40038127,0.0,1.0
2011-05-12,27.56,27.68,27.1103,27.36,179000,18.420442606249,18.5006477264504,18.1198739182944,18.2867674059134,267813.325958109,0.0,1.0
2011-05-13,27.15,27.53,26.9,27.48,774800,18.146408445561,18.4003913261987,17.9793144451415,18.3669725261148,1159227.73716392,0.0,1.0
2011-05-16,27.03,27.37,26.94,26.99,205600,18.0662033253596,18.2934511659302,18.0060494852086,18.0394682852925,307611.283893783,0.0,1.0
2011-05-17,27.13,27.16,26.73,26.92,1382400,18.1330409255274,18.1530922055778,17.8656905248562,17.992681965175,2068296.88158933,0.0,1.0
2011-05-18,27.35,27.4199,27.06,27.12,158000,18.2800836458966,18.3268031284139,18.08625460541,18.1263571655106,236393.885482576,0.0,1.0
2011-05-19,27.864,27.88,27.491,27.62,1127500,18.6236289107592,18.634322926786,18.3743246621332,18.4605451663497,1686924.72076965,0.0,1.0
2011-05-20,27.24,27.67,27.18,27.65,539000,18.206562285712,18.4939639664336,18.1664597256113,18.4805964464,806432.305538663,0.0,1.0
2011-05-23,26.6,26.68,26.41,26.52,303100,17.778801644638,17.8322717247723,17.6518102043192,17.7253315645038,453487.257530183,0.0,1.0
2011-05-24,26.69,26.87,26.6282,26.8,135500,17.8389554847891,17.9592631650911,17.7976498478853,17.9124768449736,202730.199258791,0.0,1.0
2011-05-25,26.77,26.89,26.49,26.53,232000,17.8924255649233,17.9726306851247,17.7052802844534,17.7320153245206,347110.009063023,0.0,1.0
2011-05-26,27.03,27.09,26.67,26.94,63600,18.0662033253596,18.1063058854603,17.8255879647555,18.0060494852086,95156.0197258979,0.0,1.0
2011-05-27,27.24,27.36,27.174,27.31,156500,18.206562285712,18.2867674059134,18.1624494696013,18.2533486058295,234149.639734324,0.0,1.0
2011-05-31,28.08,28.09,27.8,27.99,205800,18.7679981271216,18.7746818871384,18.5808528466518,18.7078442869706,307910.516660217,0.0,1.0
2011-06-01,27.31,28.02,27.28,27.99,131400,18.2533486058295,18.727895567021,18.2332973257791,18.7078442869706,196595.927546902,0.0,1.0
2011-06-02,27.55,27.57,27.23,27.49,127400,18.4137588462322,18.4271263662658,18.1998785256952,18.3736562861315,190611.27221823,0.0,1.0
2011-06-03,27.65,27.82,27.22,27.23,605400,18.4805964464,18.5942203666853,18.1931947656785,18.1998785256952,905777.583994633,0.0,1.0
2011-06-06,27.22,27.59,27.22,27.54,593600,18.1931947656785,18.4404938862994,18.1931947656785,18.4070750862155,888122.850775044,0.0,1.0
2011-06-07,27.55,27.8,27.55,27.68,97400,18.4137588462322,18.5808528466518,18.4137588462322,18.5006477264504,145726.357253183,0.0,1.0
2011-06-08,27.1199,27.44,27.0789,27.38,66500,18.1262903279105,18.3402374860476,18.0988869118417,18.300134925947,99494.8948391855,0.0,1.0
2011-06-09,27.48,27.55,27.0901,27.14,1811200,18.3669725261148,18.4137588462322,18.1063727230605,18.1397246855442,2709851.93282305,0.0,1.0
2011-06-10,26.63,27.17,26.52,27.15,178900,17.7988529246884,18.1597759655946,17.7253315645038,18.146408445561,267663.709574891,0.0,1.0
2011-06-13,26.64,26.87,26.47,26.73,866600,17.8055366847051,17.9592631650911,17.6919127644199,17.8656905248562,1296575.57695697,0.0,1.0
2011-06-14,27.21,27.3515,27.09,27.09,132400,18.1865110056617,18.2810862098991,18.1063058854603,18.1063058854603,198092.09137907,0.0,1.0
2011-06-15,26.12,26.65,26.03,26.49,2441900,17.4579811638325,17.8122204447219,17.3978273236815,17.7052802844534,3653482.46177154,0.0,1.0
2011-06-16,26.05,26.18,25.81,25.97,306800,17.4111948437151,17.4980837239332,17.2507846033123,17.3577247635808,459023.063709204,0.0,1.0
2011-06-17,26.53,26.72,26.49,26.72,167500,17.7320153245206,17.8590067648394,17.7052802844534,17.8590067648394,250607.441888174,0.0,1.0
2011-06-20,26.47,26.55,26.29,26.29,473600,17.6919127644199,17.7453828445541,17.5716050841178,17.5716050841178,708583.19091486,0.0,1.0
2011-06-21,27.16,27.25,26.83,26.86,328600,18.1530922055778,18.2132460457288,17.932528125024,17.9525794050743,491639.435250471,0.0,1.0
2011-06-22,26.44,26.78,26.42,26.57,112400,17.999066961119,18.2305224364133,17.9854519331606,18.0875646428492,165111.669755977,0.489553,1.0
2011-06-23,26.05,26.05,25.51,25.71,137400,17.7335739159286,17.7335739159286,17.3659681610494,17.5021184406343,201835.79559138,0.0,1.0
2011-06-24,25.64,26.01,25.53,25.98,145300,17.4544658427796,17.7063438600116,17.3795831890079,17.6859213180739,213440.619355368,0.0,1.0
2011-06-27,25.99,26.06,25.594,25.6,137100,17.6927288320531,17.7403814299078,17.4231512784751,17.4272357868626,201395.106081356,0.0,1.0
2011-06-28,26.44,26.5256,26.15,26.2,2045700,17.999066961119,18.0573392807814,17.801649055721,17.8356866256172,3005061.76885945,0.0,1.0
2011-06-29,27.02,27.09,26.7,26.84,250400,18.3939027719152,18.4415553697699,18.1760623245794,18.2713675202888,367828.844367406,0.0,1.0
2011-06-30,27.64,27.67,27.18,27.21,240800,18.8159686386282,18.836391180566,18.502822995583,18.5232455375208,353726.780046613,0.0,1.0
2011-07-01,27.9,27.94,27.41,27.52,422200,18.9929640020886,19.0201940580055,18.6593958171056,18.7342784708773,620197.037108303,0.0,1.0
2011-07-05,27.43,27.6677,27.37,27.64,307300,18.6730108450641,18.8348254523507,18.6321657611887,18.8159686386282,451412.954768788,0.0,1.0
2011-07-06,27.11,27.2,26.95,27.13,219700,18.4551703977283,18.5164380235415,18.3462501740605,18.4687854256868,322731.617841532,0.0,1.0
2011-07-07,27.34,27.46,27.29,27.35,184500,18.6117432192509,18.6934333870019,18.5777056493547,18.6185507332302,271024.048665283,0.0,1.0
2011-07-08,26.759,27.02,26.6,26.96,70600,18.2162266570569,18.3939027719152,18.1079871847869,18.3530576880397,103708.931359181,0.0,1.0
2011-07-11,25.38,25.81,25.36,25.69,185300,17.2774704793193,17.5701935804267,17.2638554513608,17.4885034126758,272199.220692014,0.0,1.0
2011-07-12,25.14,25.47,25.09,25.21,277900,17.1140901438174,17.3387381051325,17.0800525739212,17.1617427416721,408225.382786352,0.0,1.0
2011-07-13,25.48,25.83,25.29,25.39,240900,17.3455456191117,17.5838086083852,17.2162028535061,17.2842779932985,353873.676549954,0.0,1.0
2011-07-14,25.24,25.7899,25.18,25.64,579800,17.1821652836099,17.5565104773284,17.1413201997344,17.4544658427796,851705.926374689,0.0,1.0
2011-07-15,25.26,25.38,25.1184,25.3,246000,17.1957803115684,17.2774704793193,17.0993859136223,17.2230103674853,361365.398220375,0.0,1.0
2011-07-18,24.74,24.8652,24.4,24.78,1526400,16.8417895846477,16.9270196596678,16.6103341093534,16.8690196405647,2242228.22700643,0.0,1.0
2011-07-19,25.11,25.23,24.98,24.98,169900,17.0936676018797,17.1753577696306,17.0051699201495,17.0051699201495,249577.159177406,0.0,1.0
2011-07-20,25.52,25.5796,25.35,25.53,288100,17.3727756750287,17.413348458345,17.2570479373815,17.3795831890079,423208.826127196,0.0,1.0
2011-07-21,26.41,26.5,26.03,26.13,1031900,17.9786444191813,18.0399120449945,17.7199588879701,17.7880340277625,1515825.01798214,0.0,1.0
2011-07-22,26.46,26.51,26.22,26.4,171400,18.0126819890775,18.0467195589738,17.8493016535757,17.9718369052021,251780.606727531,0.0,1.0
2011-07-25,26.28,26.36,26.15,26.32,121200,17.8901467374512,17.9446068492851,17.801649055721,17.9173767933681,178038.562050039,0.0,1.0
2011-07-26,26.26,26.3798,26.13,26.23,609500,17.8765317094927,17.958085726964,17.7880340277625,17.8561091675549,895334.18786715,0.0,1.0
2011-07-27,25.49,25.99,25.41,25.99,158600,17.3523531330909,17.6927288320531,17.297893021257,17.6927288320531,232977.854299804,0.0,1.0
2011-07-28,25.19,25.52,25.17,25.28,600100,17.1481277137136,17.3727756750287,17.1345126857552,17.2093953395268,881525.916553042,0.0,1.0
2011-07-29,25.16,25.47,24.98,25.09,444300,17.1277051717759,17.3387381051325,17.0051699201495,17.0800525739212,652661.164346802,0.0,1.0
2011-08-01,24.66,25.42,24.3,25.41,463200,16.7873294728138,17.3047005352362,16.542258969561,17.297893021257,680424.603478365,0.0,1.0
2011-08-02,23.74,24.47,23.71,24.2,465800,16.1610381867234,16.6579867072081,16.1406156447857,16.4741838297686,684243.912565248,0.0,1.0
2011-08-03,23.95,24.07,23.55,24.04,500400,16.3039959802875,16.3856861480384,16.0316954211178,16.3652636061007,735070.102721448,0.0,1.0
2011-08-04,22.0,23.16,21.96,23.1,1599900,14.9765307543351,15.7662023759273,14.9493006984181,15.7253572920518,2350197.15696251,0.0,1.0
2011-08-05,22.82,23.07,21.8,23.02,592300,15.534746900633,15.7049347501141,14.8403804747502,15.6708971802179,870067.989292394,0.0,1.0
2011-08-08,20.68,21.93,20.58,21.65,917800,14.077938909075,14.9288781564804,14.0098637692825,14.7382677650616,1348216.10766935,0.0,1.0
2011-08-09,22.1,22.1,20.85,21.62,710500,15.0446058941275,15.0446058941275,14.1936666467221,14.7178452231238,1043699.65624218,0.0,1.0
2011-08-10,20.43,21.37,20.4,21.37,1344500,13.9077510595939,14.5476573736427,13.8873285176561,14.5476573736427,1975023.48742803,0.0,1.0
2011-08-11,21.34,21.614,20.29,20.32,618400,14.527234831705,14.7137607147363,13.8124458638845,13.8328684058222,908407.976664556,0.0,1.0
2011-08-12,22.05,22.15,21.5643,21.92,1126500,15.0105683242313,15.0786434640237,14.6799273702594,14.9220706425011,1654789.11014331,0.0,1.0
2011-08-15,22.7,22.73,22.39,22.43,420100,15.4530567328821,15.4734792748198,15.2420237995255,15.2692538554425,617112.21053813,0.0,1.0
2011-08-16,22.25,22.72,21.976,22.16,1356800,15.1467186038161,15.4666717608406,14.9601927207849,15.085450978003,1993091.75733906,0.0,1.0
2011-08-17,22.48,22.86,22.37,22.61,150200,15.3032914253387,15.56197695655,15.2284087715671,15.3917891070689,220638.548019108,0.0,1.0
2011-08-18,21.12,21.57,20.92,21.55,419300,14.3774695241617,14.6838076532276,14.2413192445768,14.6701926252691,615937.038511395,0.0,1.0
2011-08-19,20.7,21.37,20.68,20.9,1886900,14.0915539370334,14.5476573736427,14.077938909075,14.2277042166183,2771790.12155297,0.0,1.0
2011-08-22,20.96,21.6,20.9,21.56,239600,14.2685493004938,14.7042301951653,14.2277042166183,14.6770001392484,351964.022006512,0.0,1.0
2011-08-23,21.78,21.78,21.15,21.26,120400,14.8267654467917,14.8267654467917,14.3978920660994,14.4727747198711,176863.390023306,0.0,1.0
2011-08-24,21.92,22.02,21.6029,21.74,102000,14.9220706425011,14.9901457822935,14.7062043742193,14.7995353908747,149834.433408449,0.0,1.0
2011-08-25,21.44,22.02,21.37,21.95,189400,14.5953099714974,14.9901457822935,14.5476573736427,14.9424931844388,278221.977329022,0.0,1.0
2011-08-26,21.61,21.74,20.92,21.16,143900,14.7110377091446,14.7995353908747,14.2413192445768,14.4046995800786,211384.068308586,0.0,1.0
2011-08-29,22.21,22.24,22.0,22.09,131600,15.1194885478992,15.1399110898369,14.9765307543351,15.0377983801483,193315.798397567,0.0,1.0
2011-08-30,22.11,22.2,21.74,21.91,223900,15.0514134081067,15.1126810339199,14.7995353908747,14.9152631285219,328901.27098188,0.0,1.0
2011-08-31,22.58,22.74,22.46,22.46,400800,15.3713665651312,15.4802867887991,15.2896763973803,15.2896763973803,588761.185393197,0.0,1.0
2011-09-01,22.25,22.7,22.22,22.35,235600,15.1467186038161,15.4530567328821,15.1262960618784,15.2147937436086,346088.161872849,0.0,1.0
2011-09-02,21.41,21.75,21.37,21.62,266900,14.5748874295597,14.806342904854,14.5476573736427,14.7178452231238,392066.767418774,0.0,1.0
2011-09-06,20.37,20.5,19.95,20.15,385300,13.8669059757184,13.9554036574486,13.5809903885902,13.7171406681751,565992.227375248,0.0,1.0
2011-09-07,21.1,21.12,20.64,20.7,142000,14.3638544962032,14.3774695241617,14.050708853158,14.0915539370334,208593.034745095,0.0,1.0
2011-09-08,20.57,21.03,20.53,20.76,187400,14.0030562553033,14.3162018983485,13.9758261993863,14.1323990209089,275284.047262189,0.0,1.0
2011-09-09,19.59,20.03,19.44,19.9,258200,13.3359198853375,13.6354505004242,13.2338071756488,13.546952818694,379286.771628052,0.0,1.0
2011-09-12,19.15,19.2,18.59,18.87,390600,13.0363892702507,13.070426840147,12.6551684874131,12.8457788788319,573777.742052355,0.0,1.0
2011-09-13,19.28,19.38,18.92,19.05,247200,13.1248869519809,13.1929620917733,12.8798164487282,12.9683141304583,363128.156260476,0.0,1.0
2011-09-14,19.85,20.0003,19.07,19.47,572800,13.5129152487978,13.6152321839058,12.9819291584168,13.2542297175865,841423.171140777,0.0,1.0
2011-09-15,20.59,20.59,20.25,20.51,257100,14.0166712832618,14.0166712832618,13.7852158079675,13.9622111714278,377670.910091295,0.0,1.0
2011-09-16,20.28,20.58,20.05,20.51,375200,13.8056383499052,14.0098637692825,13.6490655283826,13.9622111714278,551155.680537746,0.0,1.0
2011-09-19,19.61,19.7311,19.28,19.37,220500,13.3495349132959,13.4319739075846,13.1248869519809,13.1861545777941,323906.789868265,0.0,1.0
2011-09-20,19.6,19.83,19.45,19.64,175600,13.3427273993167,13.4993002208393,13.240614689628,13.3699574552337,257950.259867878,0.0,1.0
2011-09-21,19.0,19.76,19.0,19.68,300100,12.9342765605621,13.4516476229846,12.9342765605621,13.3971875111506,440836.406528191,0.0,1.0
2011-09-22,18.22,18.43,17.92,18.26,330200,12.4032904701811,12.5462482637452,12.1990650508038,12.4305205260981,485052.254034018,0.0,1.0
2011-09-23,18.39,18.45,17.9,17.91,1383200,12.5190182078283,12.5598632917037,12.1854500228453,12.1922575368246,2031872.43422123,0.0,1.0
2011-09-26,18.87,18.91,18.24,18.62,319800,12.8457788788319,12.8730089347489,12.4169054981396,12.6755910293509,469775.01768649,0.0,1.0
2011-09-27,19.63,20.03,19.57,19.71,401500,13.3631499412544,13.6354505004242,13.322304857379,13.4176100530884,589789.46091659,0.0,1.0
2011-09-28,19.29,19.96,19.28,19.78,259700,13.1316944659602,13.5877979025694,13.1248869519809,13.4652626509431,381490.219178176,0.0,1.0
2011-09-29,19.86,20.15,19.5704,20.03,156300,13.519722762777,13.7171406681751,13.3225771579381,13.6354505004242,229599.234722947,0.0,1.0
2011-09-30,19.05,19.43,19.05,19.21,227100,12.9683141304583,13.2269996616696,12.9683141304583,13.0772343541262,333601.959088811,0.0,1.0
2011-10-03,18.27,18.96,18.26,18.71,176700,12.4373280400773,12.9070465046451,12.4305205260981,12.736858655164,259566.121404637,0.0,1.0
2011-10-04,18.74,18.74,17.875,18.13,795700,12.7572811971018,12.7572811971018,12.1684312378972,12.3420228443679,1168855.47708924,0.0,1.0
2011-10-05,19.26,19.28,18.72,18.86,687500,13.1112719240224,13.1248869519809,12.7436661691433,12.8389713648527,1009913.46047361,0.0,1.0
2011-10-06,19.98,20.0,19.28,19.31,424200,13.6014129305279,13.6150279584864,13.1248869519809,13.1453094939186,623134.967175138,0.0,1.0
2011-10-07,19.8,20.164,19.73,20.07,566500,13.4788776789016,13.726671187746,13.4312250810469,13.6626805563411,832168.691430254,0.0,1.0
2011-10-10,20.77,20.83,20.46,20.46,929500,14.1392065348881,14.1800516187636,13.9281736015316,13.9281736015316,1365402.99856033,0.0,1.0
2011-10-11,20.8,20.81,20.41,20.43,2505100,14.1596290768259,14.1664365908051,13.8941360316354,13.9077510595939,3679904.30521082,0.0,1.0
2011-10-12,21.4,21.61,21.21,21.28,570400,14.5680799155805,14.7110377091446,14.4387371499749,14.4863897478296,837897.655060578,0.0,1.0
2011-10-13,21.32,21.38,20.92,21.17,218200,14.5136198037465,14.554464887622,14.2413192445768,14.4115070940579,320528.170291407,0.0,1.0
2011-10-14,21.6117,21.7396,21.43,21.62,241500,14.712194986521,14.7992630903156,14.5885024575182,14.7178452231238,354755.055570005,0.0,1.0
2011-10-17,20.84,21.3,20.77,21.3,271200,14.1868591327429,14.500004775788,14.1392065348881,14.500004775788,398383.317062462,0.0,1.0
2011-10-18,21.1,21.29,20.43,20.69,373300,14.3638544962032,14.4931972618088,13.9077510595939,14.0847464230542,548364.646974253,0.0,1.0
2011-10-19,20.69,21.04,20.65,20.98,163800,14.0847464230542,14.3230094123277,14.0575163671372,14.2821643284523,240616.472473568,0.0,1.0
2011-10-20,20.63,20.7,20.23,20.68,270700,14.0439013391787,14.0915539370334,13.771600780009,14.077938909075,397648.834545757,0.0,1.0
2011-10-21,21.24,21.26,20.9829,21.03,172100,14.4591596919126,14.4727747198711,14.2841385075062,14.3162018983485,252808.882250921,0.0,1.0
2011-10-24,21.59,21.68,21.14,21.14,174000,14.6974226811861,14.7586903069993,14.3910845521201,14.3910845521201,255599.915814412,0.0,1.0
2011-10-25,21.09,21.41,21.03,21.38,284400,14.3570469822239,14.5748874295597,14.3162018983485,14.554464887622,417773.655503558,0.0,1.0
2011-10-26,21.5,21.73,21.02,21.65,240500,14.6361550553729,14.7927278768955,14.3093943843692,14.7382677650616,353286.090536587,0.0,1.0
2011-10-27,23.12,23.37,22.591,22.86,1115500,15.7389723200103,15.9091601694914,15.3788548305083,15.56197695655,1638630.49477573,0.0,1.0
2011-10-28,22.85,22.92,22.7,22.76,256900,15.5551694425707,15.6028220404254,15.4530567328821,15.4939018167575,377377.117084613,0.0,1.0
2011-10-31,21.5,22.22,21.48,22.18,912400,14.6361550553729,15.1262960618784,14.6225400274144,15.0990660059614,1340283.69648891,0.0,1.0
2011-11-01,20.28,20.61,20.16,20.23,444400,13.8056383499052,14.0302863112203,13.7239481821543,13.771600780009,652808.060850144,0.0,1.0
2011-11-02,20.55,20.8,20.39,20.63,226900,13.9894412273448,14.1596290768259,13.8805210036769,14.0439013391787,333308.166082127,0.0,1.0
2011-11-03,21.4,21.4952,20.69,21.11,269300,14.5680799155805,14.6328874486629,14.0847464230542,14.3706620101824,395592.283498972,0.0,1.0
2011-11-04,20.83,21.07,20.64,21.0,443600,14.1800516187636,14.3434319542654,14.050708853158,14.2957793564107,651632.88882341,0.0,1.0
2011-11-07,20.79,20.91,20.48,20.77,201500,14.1528215628466,14.2345117305976,13.9417886294901,14.1392065348881,295996.454233358,0.0,1.0
2011-11-08,21.22,21.33,20.8,21.1,2383600,14.4455446639541,14.5204273177258,14.1596290768259,14.3638544962032,3501425.05365076,0.0,1.0
2011-11-09,19.79,20.21,19.73,20.12,386600,13.4720701649223,13.7579857520505,13.4312250810469,13.6967181262373,567901.881918689,0.0,1.0
2011-11-10,20.09,20.4,19.9,20.35,297100,13.6762955842996,13.8873285176561,13.546952818694,13.8532909477599,436429.511427942,0.0,1.0
2011-11-11,20.85,20.9252,20.59,20.6,279500,14.1936666467221,14.244859151846,14.0166712832618,14.023478797241,410575.726839817,0.0,1.0
2011-11-14,20.32,20.5296,20.17,20.45,217600,13.8328684058222,13.9755538988271,13.7307556961336,13.9213660875524,319646.791271357,0.0,1.0
2011-11-15,19.98,20.16,19.81,20.0,417000,13.6014129305279,13.7239481821543,13.4856851928808,13.6150279584864,612558.418934542,0.0,1.0
2011-11-16,19.63,20.08,19.63,19.84,211700,13.3631499412544,13.6694880703204,13.3631499412544,13.5061077348185,310979.897574202,0.0,1.0
2011-11-17,19.35,19.83,19.25,19.83,263500,13.1725395498356,13.4993002208393,13.1044644100432,13.4993002208393,387072.286305159,0.0,1.0
2011-11-18,19.46,19.67,19.39,19.63,727300,13.2474222036073,13.3903799971714,13.1997696057526,13.3631499412544,1068378.26880357,0.0,1.0
2011-11-21,18.98,19.04,18.78,19.02,186500,12.9206615326036,12.9615066164791,12.7845112530188,12.9478915885206,273961.978732115,0.0,1.0
2011-11-22,18.74,18.98,18.6602,18.88,195800,12.7572811971018,12.9206615326036,12.7029572355474,12.8525863928112,287623.353542884,0.0,1.0
2011-11-23,18.13,18.54,18.13,18.51,435200,12.3420228443679,12.6211309175169,12.3420228443679,12.6007083755792,639293.582542716,0.0,1.0
2011-11-25,18.1,18.39,18.08,18.12,107600,12.3216003024302,12.5190182078283,12.3079852744717,12.3352153303887,158060.637595579,0.0,1.0
2011-11-28,19.25,19.37,19.14,19.25,521100,13.1044644100432,13.1861545777941,13.0295817562715,13.1044644100432,765477.678913162,0.0,1.0
2011-11-29,19.35,19.5,19.26,19.32,605400,13.1725395498356,13.2746522595243,13.1112719240224,13.1521170078979,889311.431230146,0.0,1.0
2011-11-30,20.54,20.57,20.26,20.33,470000,13.9826337133656,14.0030562553033,13.7920233219467,13.8396759198014,690413.565705594,0.0,1.0
2011-12-01,20.36,20.59,20.26,20.43,328400,13.8600984617392,14.0166712832618,13.7920233219467,13.9077510595939,482408.116973867,0.0,1.0
2011-12-02,20.35,20.66,20.29,20.65,142300,13.8532909477599,14.0643238811165,13.8124458638845,14.0575163671372,209033.724255121,0.0,1.0
2011-12-05,20.6,20.87,20.46,20.82,318100,14.023478797241,14.2072816746806,13.9281736015316,14.1732441047844,467277.777129682,0.0,1.0
2011-12-06,20.57,20.7297,20.45,20.49,231900,14.0030562553033,14.1117722535518,13.9213660875524,13.9485961434693,340652.991249208,0.0,1.0
2011-12-07,20.67,20.78,20.19,20.29,128600,14.0711313950957,14.1460140488674,13.744370724092,13.8124458638845,188908.903297319,0.0,1.0
2011-12-08,19.72,20.18,19.66,20.11,449800,13.4244175670676,13.7375632101128,13.3835724831922,13.6899106122581,660740.472030591,0.0,1.0
2011-12-09,20.42,20.47,20.07,20.08,244700,13.9009435456146,13.9349811155109,13.6626805563411,13.6694880703204,359455.743676936,0.0,1.0
2011-12-12,19.62,19.87,19.49,19.83,275200,13.3563424272752,13.5265302767563,13.267844745545,13.4993002208393,404259.177196127,0.0,1.0
2011-12-13,19.07,19.73,19.0,19.59,122100,12.9819291584168,13.4312250810469,12.9342765605621,13.3359198853375,179360.630580114,0.0,1.0
2011-12-14,18.62,18.9,18.57,18.83,308400,12.6755910293509,12.8662014207697,12.6415534594546,12.818548822915,453028.816305543,0.0,1.0
2011-12-15,18.69,18.92,18.66,18.92,100800,12.7232436272056,12.8798164487282,12.7028210852678,12.8798164487282,148071.675368349,0.0,1.0
2011-12-16,18.6,18.8,18.47,18.75,221100,12.6619760013924,12.7981262809772,12.5734783196622,12.764088711081,324788.168888313,0.0,1.0
2011-12-19,18.52,18.92,18.51,18.92,272400,12.6075158895584,12.8798164487282,12.6007083755792,12.8798164487282,400146.075102564,0.0,1.0
2011-12-20,19.2,19.24,18.95,18.95,274200,13.1906155417047,13.2180959907499,13.0188627351721,13.0188627351721,399120.115612104,0.176553,1.0
2011-12-21,19.05,19.0886,18.8615,19.04,150100,13.0875638577851,13.1140824911138,12.9580622416595,13.0806937455238,218482.601580514,0.0,1.0
2011-12-22,19.28,19.3,19.0355,19.13,141700,13.2455764397951,13.2593166643177,13.0776021950062,13.1425247558756,206255.727141631,0.0,1.0
2011-12-23,19.43,19.44,19.26,19.28,148200,13.3486281237147,13.355498235976,13.2318362152725,13.2455764397951,215716.999028862,0.0,1.0
2011-12-27,19.42,19.49,19.34,19.35,420100,13.3417580114534,13.3898487972825,13.286797113363,13.2936672256243,611489.279973177,0.0,1.0
2011-12-28,19.01,19.35,18.97,19.32,181500,13.0600834087399,13.2936672256243,13.0326029596947,13.2730568888404,264187.82269729,0.0,1.0
2011-12-29,19.52,19.53,19.04,19.11,175200,13.4104591340664,13.4173292463277,13.0806937455238,13.128784531353,255017.666868129,0.0,1.0
2011-12-30,19.58,19.65,19.45,19.46,258100,13.4516798076343,13.4997705934634,13.3623683482373,13.3692384604986,375685.272937578,0.0,1.0
2012-01-03,20.16,20.26,20.01,20.02,320400,13.8501463187899,13.918847441403,13.7470946348704,13.7539647471317,466367.925025961,0.0,1.0
2012-01-04,19.81,19.942,19.69,19.92,244000,13.6096923896443,13.7003778714935,13.5272510425086,13.6852636245186,355161.590843739,0.0,1.0
2012-01-05,19.39,19.4,19.18,19.37,512800,13.3211476746695,13.3280177869308,13.1768753171821,13.3074074501469,746421.57288799,0.0,1.0
2012-01-06,19.05,19.3,18.9995,19.29,263500,13.0875638577851,13.2593166643177,13.0528697908655,13.2524465520564,383545.406505433,0.0,1.0
2012-01-09,19.19,19.23,18.98,19.22,119300,13.1837454294434,13.2112258784886,13.039473071956,13.2043557662273,173650.728637943,0.0,1.0
2012-01-10,19.6,19.67,19.53,19.62,180000,13.4654200321569,13.513510817986,13.4173292463277,13.4791602566795,262004.452261775,0.0,1.0
2012-01-11,19.56,19.577,19.3005,19.43,221700,13.4379395831117,13.4496187739559,13.2596601699308,13.3486281237147,322702.150369086,0.0,1.0
2012-01-12,19.76,19.81,19.5406,19.74,284900,13.5753418283378,13.6096923896443,13.4246115653247,13.5616016038151,414694.824718775,0.0,1.0
2012-01-13,19.36,19.44,19.08,19.41,297200,13.3005373378856,13.355498235976,13.108174194569,13.3348878991921,432598.462289997,0.0,1.0
2012-01-17,19.81,19.96,19.73,19.73,186600,13.6096923896443,13.7127440735638,13.5547314915538,13.5547314915538,271611.28217804,0.0,1.0
2012-01-18,20.27,20.31,19.96,20.02,371200,13.9257175536643,13.9531980027095,13.7127440735638,13.7539647471317,540311.403775394,0.0,1.0
2012-01-19,20.67,20.69,20.3599,20.46,153000,14.2005220441165,14.2142622686391,13.9874798628934,14.0562496866291,222703.784422508,0.0,1.0
2012-01-20,20.66,20.67,20.5,20.56,149500,14.1936519318552,14.2005220441165,14.0837301356743,14.1249508092421,217609.253406307,0.0,1.0
2012-01-23,20.88,20.9,20.738,20.82,232100,14.3447944016039,14.3585346261265,14.2472388074933,14.303573728036,337840.185388655,0.0,1.0
2012-01-24,20.73,20.74,20.5,20.5,539200,14.2417427176843,14.2486128299456,14.0837301356743,14.0837301356743,784848.892553051,0.0,1.0
2012-01-25,20.99,21.04,20.45,20.56,265400,14.4203656364782,14.4547161977847,14.0493795743678,14.1249508092421,386311.009057084,0.0,1.0
2012-01-26,21.04,21.28,21.01,21.21,112300,14.4547161977847,14.619598892056,14.4341058610008,14.5715081062269,163461.666605541,0.0,1.0
2012-01-27,21.01,21.071,20.885,20.92,148000,14.4341058610008,14.4760135457948,14.3482294577345,14.3722748506491,215425.882970793,0.0,1.0
2012-01-30,20.64,20.6795,20.49,20.55,295700,14.1799117073326,14.2070486507647,14.076860023413,14.1180806969808,430415.091854482,0.0,1.0
2012-01-31,20.81,20.98,20.64,20.95,2335800,14.2967036157747,14.4134955242169,14.1799117073326,14.392885187433,3399944.44218364,0.0,1.0
2012-02-01,21.2,21.34,21.12,21.19,152100,14.5646379939656,14.6608195656239,14.5096770958752,14.5577678817043,221393.7621612,0.0,1.0
2012-02-02,21.29,21.4,21.23,21.28,110600,14.6264690043173,14.7020402391917,14.5852483307495,14.619598892056,160987.180111958,0.0,1.0
2012-02-03,21.63,21.65,21.31,21.35,470400,14.8600528212017,14.8737930457243,14.64020922884,14.6676896778852,684704.968577439,0.0,1.0
2012-02-06,21.43,21.47,21.25,21.31,198300,14.7226505759756,14.7501310250208,14.5989885552721,14.64020922884,288641.571575056,0.0,1.0
2012-02-07,21.69,21.71,21.361,21.44,199500,14.9012734947695,14.9150137192921,14.6752468013726,14.7295206882369,290388.267923468,0.0,1.0
2012-02-08,21.78,21.83,21.62,21.74,158000,14.9631045051213,14.9974550664278,14.8531827089404,14.935624056076,229981.685874224,0.0,1.0
2012-02-09,21.88,21.9494,21.7199,21.92,127100,15.0318056277343,15.0794842068278,14.9218151304308,15.0592860767795,185004.25490262,0.0,1.0
2012-02-10,21.34,21.42,21.25,21.38,237700,14.6608195656239,14.7157804637143,14.5989885552721,14.6883000146691,345991.435014577,0.0,1.0
2012-02-13,21.47,21.555,21.36,21.54,140000,14.7501310250208,14.8085269792419,14.6745597901465,14.79822181085,203781.240648048,0.0,1.0
2012-02-14,21.24,21.38,21.075,21.33,499200,14.5921184430108,14.6883000146691,14.4787615906993,14.6539494533626,726625.680939325,0.0,1.0
2012-02-15,21.18,21.36,21.13,21.36,524800,14.550897769443,14.6745597901465,14.5165472081365,14.6745597901465,763888.536372109,0.0,1.0
2012-02-16,21.56,21.61,21.04,21.11,276500,14.8119620353726,14.8463125966791,14.4547161977847,14.5028069836139,402467.950279893,0.0,1.0
2012-02-17,21.79,21.85,21.6655,21.83,126900,14.9699746173826,15.0111952909504,14.8844417197293,14.9974550664278,184713.138844551,0.0,1.0
2012-02-21,21.92,22.07,21.85,21.91,194000,15.0592860767795,15.1623377606991,15.0111952909504,15.0524159645182,282382.576326581,0.0,1.0
2012-02-22,21.84,21.98,21.84,21.9,75700,15.0043251786891,15.1005067503474,15.0043251786891,15.0455458522569,110187.42797898,0.0,1.0
2012-02-23,22.18,22.19,21.82,21.91,360600,15.2379089955734,15.2447791078348,14.9905849541665,15.0524159645182,524882.252697758,0.0,1.0
2012-02-24,22.39,22.45,22.28,22.29,169900,15.3821813530608,15.4234020266287,15.3066101181865,15.3134802304478,247303.09132931,0.0,1.0
2012-02-27,22.15,22.22,21.9,21.93,182300,15.2172986587895,15.2653894446187,15.0455458522569,15.0661561890408,265352.286929565,0.0,1.0
2012-02-28,22.29,22.37,22.06,22.13,711600,15.3134802304478,15.3684411285382,15.1554676484378,15.2035584342669,1035790.93460822,0.0,1.0
2012-02-29,22.11,22.49,22.06,22.42,1594700,15.1898182097443,15.4508824756739,15.1554676484378,15.4027916898448,2321213.8890103,0.0,1.0
2012-03-01,22.39,22.43,22.22,22.28,305000,15.3821813530608,15.4096618021061,15.2653894446187,15.3066101181865,443951.988554676,0.0,1.0
2012-03-02,22.17,22.2699,22.1,22.26,108000,15.2310388833121,15.2996713048026,15.182948097483,15.2928698936639,157202.671357066,0.0,1.0
2012-03-05,22.16,22.2,22.0,22.13,191500,15.2241687710508,15.2516492200961,15.11424697487,15.2035584342669,278743.625600723,0.0,1.0
2012-03-06,21.09,21.42,21.02,21.39,310600,14.4890667590913,14.7157804637143,14.4409759732621,14.6951701269304,452103.238180595,0.0,1.0
2012-03-07,21.43,21.46,21.22,21.3,220900,14.7226505759756,14.7432609127595,14.5783782184882,14.6333391165786,321537.686136812,0.0,1.0
2012-03-08,22.25,22.32,21.83,21.91,929200,15.2859997814026,15.3340905672317,14.9974550664278,15.0524159645182,1352525.2057869,0.0,1.0
2012-03-09,21.97,22.11,21.9,21.99,605600,15.0936366380861,15.1898182097443,15.0455458522569,15.1073768626087,881499.423831837,0.0,1.0
2012-03-12,22.15,22.16,21.86,21.98,1758600,15.2172986587895,15.2241687710508,15.0180654032117,15.1005067503474,2559783.49859755,0.0,1.0
2012-03-13,22.47,22.47,22.13,22.17,600800,15.4371422511513,15.4371422511513,15.2035584342669,15.2310388833121,874512.638438191,0.0,1.0
2012-03-14,22.32,22.49,22.25,22.46,261000,15.3340905672317,15.4508824756739,15.2859997814026,15.43027213889,379906.455779575,0.0,1.0
2012-03-15,22.53,22.551,22.28,22.34,102600,15.4783629247191,15.4927901604678,15.3066101181865,15.3478307917543,149342.537789212,0.0,1.0
2012-03-16,22.74,22.8,22.652,22.652,128000,15.6226352822065,15.6638559557743,15.562178294307,15.562178294307,186314.277163929,0.0,1.0
2012-03-19,22.8,22.8717,22.6,22.63,150000,15.6638559557743,15.7131146606879,15.5264537105482,15.5470640473321,218337.04355148,0.0,1.0
2012-03-20,22.59,22.63,22.37,22.47,1363100,15.5195835982869,15.5470640473321,15.3684411285382,15.4371422511513,1984101.49376681,0.0,1.0
2012-03-21,22.42,22.53,22.27,22.51,793300,15.4027916898448,15.4783629247191,15.2997400059252,15.4646227001965,1154711.84432925,0.0,1.0
2012-03-22,22.05,22.16,21.92,21.98,186300,15.1485975361765,15.2241687710508,15.0592860767795,15.1005067503474,271174.608090937,0.0,1.0
2012-03-23,22.25,22.26,21.9,22.03,666100,15.2859997814026,15.2928698936639,15.0455458522569,15.1348573116539,969562.031397602,0.0,1.0
2012-03-26,22.62,22.63,22.3943,22.42,181900,15.5401939350708,15.5470640473321,15.3851355013332,15.4027916898448,264770.054813428,0.0,1.0
2012-03-27,22.24,22.42,22.23,22.42,352000,15.2791296691413,15.4027916898448,15.27225955688,15.4027916898448,512364.262200804,0.0,1.0
2012-03-28,22.04,22.29,21.871,22.27,430200,15.1417274239152,15.3134802304478,15.0256225266991,15.2997400059252,626190.640905642,0.0,1.0
2012-03-29,21.81,21.87,21.62,21.72,665100,14.9837148419052,15.024935515473,14.8531827089404,14.9218838315534,968106.451107258,0.0,1.0
2012-03-30,22.07,22.13,21.86,22.08,503700,15.1623377606991,15.2035584342669,15.0180654032117,15.1692078729604,733175.792245868,0.0,1.0
2012-04-02,22.3,22.4,21.87,21.91,449800,15.3203503427091,15.3890514653221,15.024935515473,15.0524159645182,654720.01459637,0.0,1.0
2012-04-03,21.74,22.2,21.6,22.16,541000,14.935624056076,15.2516492200961,14.8394424844178,15.2241687710508,787468.937075672,0.0,1.0
2012-04-04,21.09,21.24,20.9929,21.2,620600,14.4890667590913,14.5921184430108,14.422357969034,14.5646379939656,903333.128186985,0.0,1.0
2012-04-05,20.82,21.02,20.775,20.82,444100,14.303573728036,14.4409759732621,14.2726582228602,14.303573728036,646423.206941415,0.0,1.0
2012-04-09,20.78,20.86,20.55,20.65,310200,14.2760932789908,14.3310541770812,14.1180806969808,14.1867818195939,451521.00606446,0.0,1.0
2012-04-10,20.11,20.7,20.1,20.63,2428000,13.8157957574834,14.2211323809004,13.8089256452221,14.1730415950712,3534148.94495328,0.0,1.0
2012-04-11,20.43,20.76,20.39,20.75,955000,14.0356393498452,14.2623530544682,14.0081589007999,14.2554829422069,1390079.17727775,0.0,1.0
2012-04-12,20.86,20.91,20.5,20.52,414900,14.3310541770812,14.3654047383878,14.0837301356743,14.0974703601969,603920.262463394,0.0,1.0
2012-04-13,20.23,20.52,20.14,20.51,550000,13.8982371046191,14.0974703601969,13.8364060942673,14.0906002479356,800569.159688756,0.0,1.0
2012-04-16,20.37,20.49,20.2,20.47,288700,13.9944186762773,14.076860023413,13.8776267678351,14.0631197988904,420226.029822082,0.0,1.0
2012-04-17,20.9,20.9669,20.58,20.69,767700,14.3585346261265,14.4044956771546,14.1386910337647,14.2142622686391,1117448.98889647,0.0,1.0
2012-04-18,20.55,20.78,20.49,20.49,931400,14.1180806969808,14.2760932789908,14.076860023413,14.076860023413,1355727.48242565,0.0,1.0
2012-04-19,20.16,20.52,20.02,20.43,951400,13.8501463187899,14.0974703601969,13.7539647471317,14.0356393498452,1384839.08823252,0.0,1.0
2012-04-20,20.3,20.46,20.28,20.3,277400,13.9463278904482,14.0562496866291,13.9325876659256,13.9463278904482,403777.972541202,0.0,1.0
2012-04-23,19.8,19.87,19.67,19.82,1313600,13.602822277383,13.6509130632121,13.513510817986,13.6165625019056,1912050.26939482,0.0,1.0
2012-04-24,20.14,20.33,19.97,20.01,649700,13.8364060942673,13.9669382272321,13.7196141858251,13.7470946348704,945690.514635976,0.0,1.0
2012-04-25,20.73,20.87,20.59,20.76,640600,14.2417427176843,14.3379242893426,14.145561146026,14.2623530544682,932444.733993851,0.0,1.0
2012-04-26,20.82,20.89,20.56,20.59,975900,14.303573728036,14.3516645138652,14.1249508092421,14.145561146026,1420500.80534593,0.0,1.0
2012-04-27,20.98,21.08,20.89,21.05,823200,14.4134955242169,14.4821966468299,14.3516645138652,14.461586310046,1198233.69501052,0.0,1.0
2012-04-30,20.72,20.82,20.6,20.79,670600,14.234872605423,14.303573728036,14.1524312582873,14.2829633912521,976112.142704146,0.0,1.0
2012-05-01,20.89,21.0,20.7,20.79,456800,14.3516645138652,14.4272357487395,14.2211323809004,14.2829633912521,664909.07662877,0.0,1.0
2012-05-02,20.77,20.7701,20.51,20.63,776600,14.2692231667295,14.2692918678521,14.0906002479356,14.1730415950712,1130403.65348053,0.0,1.0
2012-05-03,20.57,20.79,20.52,20.72,423700,14.1318209215034,14.2829633912521,14.0974703601969,14.234872605423,616729.369018413,0.0,1.0
2012-05-04,20.24,20.49,20.14,20.42,1022300,13.9051072168804,14.076860023413,13.8364060942673,14.0287692375839,1488039.73081785,0.0,1.0
2012-05-07,20.5,20.54,20.27,20.28,608000,14.0837301356743,14.1112105847195,13.9257175536643,13.9325876659256,884992.816528662,0.0,1.0
2012-05-08,20.07,20.13,19.76,20.12,1072000,13.7883153084382,13.829535982006,13.5753418283378,13.8226658697447,1560382.07124791,0.0,1.0
2012-05-09,19.75,19.88,19.43,19.55,893900,13.5684717160764,13.6577831754734,13.3486281237147,13.4310694708504,1301143.22153779,0.0,1.0
2012-05-10,19.9,20.06,19.84,19.98,908200,13.671523399996,13.7814451961769,13.6303027264282,13.7264842980865,1321958.01968969,0.0,1.0
2012-05-11,19.77,19.96,19.59,19.62,2020400,13.5822119405991,13.7127440735638,13.4585499198956,13.4791602566795,2940854.41860938,0.0,1.0
2012-05-14,19.26,19.409,19.2,19.29,1495700,13.2318362152725,13.334200887966,13.1906155417047,13.2524465520564,2177111.44026632,0.0,1.0
2012-05-15,18.95,19.22,18.94,19.11,1803200,13.0188627351721,13.2043557662273,13.0119926229108,13.128784531353,2624702.37954685,0.0,1.0
2012-05-16,18.94,19.34,18.92,19.17,1709700,13.0119926229108,13.286797113363,12.9982523983882,13.1700052049208,2488605.62239976,0.0,1.0
2012-05-17,18.69,18.97,18.69,18.95,947900,12.8402398163782,13.0326029596947,12.8402398163782,13.0188627351721,1379744.55721631,0.0,1.0
2012-05-18,18.71,18.91,18.67,18.87,358100,12.8539800409008,12.9913822861269,12.8264995918556,12.9639018370816,521243.301971898,0.0,1.0
2012-05-21,19.24,19.24,18.87,18.92,701100,13.2180959907499,13.2180959907499,12.9639018370816,12.9982523983882,1020507.34155962,0.0,1.0
2012-05-22,19.07,19.44,18.98,19.28,1038100,13.1013040823077,13.355498235976,13.039473071956,13.2455764397951,1511037.89940528,0.0,1.0
2012-05-23,18.87,18.91,18.5,18.89,731000,12.9639018370816,12.9913822861269,12.7097076834134,12.9776420616043,1064029.19224088,0.0,1.0
2012-05-24,18.73,18.93,18.59,18.83,492900,12.8677202654234,13.0051225106495,12.7715386937651,12.9364213880364,717455.525110161,0.0,1.0
2012-05-25,18.73,18.83,18.64,18.65,298000,12.8677202654234,12.9364213880364,12.8058892550716,12.8127593673329,433762.926522272,0.0,1.0
2012-05-29,19.02,19.17,18.81,19.02,1631800,13.0669535210012,13.1700052049208,12.9226811635138,13.0669535210012,2375215.91778203,0.0,1.0
2012-05-30,18.41,18.63,18.375,18.62,1602300,12.6478766730616,12.7990191428103,12.6238312801471,12.792149030549,2332276.29921691,0.0,1.0
2012-05-31,18.56,18.64,18.21,18.46,642000,12.7509283569812,12.8058892550716,12.5104744278355,12.6822272343682,934482.546400332,0.0,1.0
2012-06-01,18.05,18.245,17.9,18.11,2231300,12.4005526316547,12.5345198207501,12.2975009477351,12.4417733052225,3247836.30184277,0.0,1.0
2012-06-04,18.3,18.39,18.13,18.31,2383100,12.5723054381873,12.634136448539,12.4555135297451,12.5791755504486,3468793.38991687,0.0,1.0
2012-06-05,18.41,18.44,18.27,18.29,578400,12.6478766730616,12.6684870098456,12.5516951014034,12.565435325926,841907.639934507,0.0,1.0
2012-06-06,19.12,19.12,18.618,18.62,1163200,13.1356546436143,13.1356546436143,12.7907750080968,12.792149030549,1693130.9937272,0.0,1.0
2012-06-07,18.99,19.33,18.95,19.32,504500,13.0463431842173,13.2799270011017,13.0188627351721,13.2730568888404,734340.256478143,0.0,1.0
2012-06-08,18.94,18.99,18.64,18.72,1566200,13.0119926229108,13.0463431842173,12.8058892550716,12.8608501531621,2279729.85073551,0.0,1.0
2012-06-11,18.7,19.22,18.7,19.21,1039100,12.8471099286395,13.2043557662273,12.8471099286395,13.197485653966,1512493.47969561,0.0,1.0
2012-06-12,18.95,18.97,18.57,18.83,1788400,13.0188627351721,13.0326029596947,12.7577984692425,12.9364213880364,2603159.79124977,0.0,1.0
2012-06-13,18.76,18.97,18.6999,18.75,2435700,12.8883306022073,13.0326029596947,12.8470412275169,12.881460489946,3545356.91318892,0.0,1.0
2012-06-14,18.96,19.06,18.73,18.77,1034800,13.0257328474334,13.0944339700464,12.8677202654234,12.8952007144686,1506234.48444714,0.0,1.0
2012-06-15,19.41,19.41,19.15,19.16,1039400,13.3348878991921,13.3348878991921,13.1562649803982,13.1631350926595,1512930.15378272,0.0,1.0
2012-06-18,19.15,19.29,19.04,19.16,641700,13.1562649803982,13.2524465520564,13.0806937455238,13.1631350926595,934045.872313227,0.0,1.0
2012-06-19,19.59,19.73,19.2799,19.34,1498500,13.4585499198956,13.5547314915538,13.2455077386725,13.286797113363,2181187.06507928,0.0,1.0
2012-06-20,19.68,19.84,19.47,19.59,1182800,13.5203809302473,13.6303027264282,13.3761085727599,13.4585499198956,1721660.36741793,0.0,1.0
2012-06-21,18.66,19.26,18.66,19.22,647600,13.1734746116127,13.5970590042691,13.1734746116127,13.5688200447587,917314.251271833,0.51505,1.0
2012-06-22,18.83,18.9,18.68,18.88,353300,13.293490189532,13.3429083686753,13.187594091368,13.3287888889201,500443.367780016,0.0,1.0
2012-06-25,18.27,18.31,18.13,18.31,615500,12.8981447563861,12.9263837158965,12.7993083980996,12.9263837158965,871845.153887912,0.0,1.0
2012-06-26,18.27,18.33,18.08,18.26,377900,12.8981447563861,12.9405031956517,12.7640096987116,12.8910850165085,535288.84427984,0.0,1.0
2012-06-27,18.49,18.55,18.28,18.32,1700500,13.0534590336934,13.0958174729591,12.9052044962637,12.9334434557741,2408728.97512006,0.0,1.0
2012-06-28,18.48,18.52,18.2,18.3,1870100,13.0463992938158,13.0746382533263,12.8487265772429,12.9193239760189,2648964.45537902,0.0,1.0
2012-06-29,19.58,19.6,19.33,19.37,868000,13.8229706803525,13.8370901601077,13.6464771834123,13.6747161429228,1229507.05698571,0.0,1.0
2012-07-02,19.79,19.81,19.6,19.72,350700,13.9712252177822,13.9853446975374,13.8370901601077,13.921807038639,496760.512540196,0.0,1.0
2012-07-03,19.89,19.92,19.7,19.71,211700,14.0418226165583,14.0630018361911,13.9076875588838,13.9147472987614,299869.405488335,0.0,1.0
2012-07-05,19.26,19.39,19.19,19.36,1927400,13.5970590042691,13.688835622678,13.5476408251259,13.6676564030452,2730128.91893348,0.0,1.0
2012-07-06,18.9,19.06,18.78,19.03,336300,13.3429083686753,13.455864206717,13.258191490144,13.4346849870842,476363.160442736,0.0,1.0
2012-07-09,18.89,18.89,18.73,18.85,230000,13.3358486287977,13.3358486287977,13.222892790756,13.3076096692873,325791.040445523,0.0,1.0
2012-07-10,18.7,19.05,18.67,19.02,384900,13.2017135711232,13.4488044668394,13.1805343514903,13.4276252472066,545204.223771659,0.0,1.0
2012-07-11,18.71,18.83,18.56,18.72,423900,13.2087733110008,13.293490189532,13.1028772128367,13.2158330508784,600447.052368943,0.0,1.0
2012-07-12,18.58,18.61,18.37,18.51,178700,13.1169966925919,13.1381759122247,12.9687421551622,13.0675785134487,253125.473598326,0.0,1.0
2012-07-13,18.85,18.89,18.54,18.55,505000,13.3076096692873,13.3358486287977,13.0887577330815,13.0958174729591,715323.806195603,0.0,1.0
2012-07-16,18.86,18.92,18.65,18.76,723600,13.3146694091649,13.3570278484305,13.1664148717351,13.2440720103888,1024966.9428973,0.0,1.0
2012-07-17,19.03,19.06,18.67,18.98,1167000,13.4346849870842,13.455864206717,13.1805343514903,13.3993862876961,1653035.40956489,0.0,1.0
2012-07-18,19.24,19.27,18.95,18.96,418900,13.5829395245139,13.6041187441467,13.3782070680633,13.3852668079409,593364.638446215,0.0,1.0
2012-07-19,19.4,19.441,19.2561,19.32,511800,13.6958953625556,13.7248402960538,13.5943057057168,13.6394174435347,724955.889130516,0.0,1.0
2012-07-20,18.83,18.94,18.78,18.89,1033100,13.293490189532,13.3711473281857,13.258191490144,13.3358486287977,1463368.36471422,0.0,1.0
2012-07-23,18.28,18.33,18.04,18.17,886700,12.9052044962637,12.9405031956517,12.7357707392012,12.82754735761,1255995.28505672,0.0,1.0
2012-07-24,17.99,18.26,17.83,18.26,692200,12.7004720398131,12.8910850165085,12.5875162017714,12.8910850165085,980489.383462574,0.0,1.0
2012-07-25,18.18,18.31,18.07,18.29,487000,12.8346070974877,12.9263837158965,12.756949958834,12.9122642361413,689827.116073779,0.0,1.0
2012-07-26,19.12,19.15,18.92,18.94,895800,13.4982226459826,13.5194018656154,13.3570278484305,13.3711473281857,1268885.27839609,0.0,1.0
2012-07-27,19.78,19.88,19.37,19.41,698100,13.9641654779046,14.0347628766807,13.6747161429228,13.7029551024332,988846.631891391,0.0,1.0
2012-07-30,19.65,19.71,19.48,19.5,400800,13.8723888594957,13.9147472987614,13.7523732815764,13.7664927613316,567726.300045939,0.0,1.0
2012-07-31,19.5,19.6807,19.5,19.58,304500,13.7664927613316,13.89406226092,13.7664927613316,13.8229706803525,431319.007894183,0.0,1.0
2012-08-01,19.56,19.77,19.56,19.75,316300,13.8088512005973,13.957105738027,13.8088512005973,13.9429862582718,448033.504751821,0.0,1.0
2012-08-02,19.0,19.41,18.818,19.22,863100,13.4135057674513,13.7029551024332,13.2850185016789,13.5688200447587,1222566.29134144,0.0,1.0
2012-08-03,20.12,20.22,19.692,19.74,598100,14.2041966337432,14.2747940325193,13.9020397669817,13.9359265183942,847198.353436816,0.0,1.0
2012-08-06,20.305,20.44,20.28,20.32,423000,14.3348018214789,14.4301083098266,14.3171524717849,14.3453914312953,599172.217862855,0.0,1.0
2012-08-07,20.63,20.74,20.57,20.59,542900,14.5642433675011,14.6419005061548,14.5218849282355,14.5360044079907,769008.50372989,0.0,1.0
2012-08-08,20.5,20.54,20.34,20.36,599000,14.4724667490922,14.5007057086027,14.3595109110505,14.3736303908058,848473.187942908,0.0,1.0
2012-08-09,20.47,20.53,20.34,20.35,553300,14.4512875294594,14.4936459687251,14.3595109110505,14.3665706509281,783739.924689166,0.0,1.0
2012-08-10,20.44,20.45,20.18,20.22,227200,14.4301083098266,14.4371680497042,14.2465550730088,14.2747940325193,321824.888648795,0.0,1.0
2012-08-13,20.41,20.5,20.3,20.41,104600,14.4089290901938,14.4724667490922,14.3312719515401,14.4089290901938,148164.099263486,0.0,1.0
2012-08-14,20.43,20.52,20.38,20.46,147600,14.423048569949,14.4865862288475,14.387749870561,14.4442277895818,209072.858998953,0.0,1.0
2012-08-15,20.39,20.49,20.39,20.39,480800,14.3948096104386,14.4654070092146,14.3948096104386,14.3948096104386,681044.922809597,0.0,1.0
2012-08-16,20.76,20.82,20.52,20.52,131600,14.65601998591,14.6983784251756,14.4865862288475,14.4865862288475,186409.134446221,0.0,1.0
2012-08-17,20.73,20.77,20.62,20.75,170000,14.6348407662772,14.6630797257876,14.5571836276235,14.6489602460324,240802.073372778,0.0,1.0
2012-08-20,20.73,20.7511,20.54,20.65,99400,14.6348407662772,14.6497368174189,14.5007057086027,14.5783628472563,140798.388783848,0.0,1.0
2012-08-21,21.01,21.18,20.94,21.0,1381700,14.8325134828501,14.9525290607694,14.7830953037069,14.8254537429725,1957154.26340687,0.0,1.0
2012-08-22,21.0,21.029,20.78,20.85,392400,14.8254537429725,14.8459269886176,14.6701394656652,14.7195576448084,555827.844655755,0.0,1.0
2012-08-23,20.76,20.87,20.65,20.77,495200,14.65601998591,14.7336771245637,14.5783628472563,14.6630797257876,701442.274907057,0.0,1.0
2012-08-24,20.66,20.83,20.48,20.53,232200,14.5854225871339,14.7054381650532,14.458347269337,14.4936459687251,328907.302571525,0.0,1.0
2012-08-27,20.78,20.89,20.75,20.8,99200,14.6701394656652,14.7477966043189,14.6489602460324,14.6842589454204,140515.092226939,0.0,1.0
2012-08-28,20.82,20.855,20.71,20.76,173600,14.6983784251756,14.7230875147473,14.620721286522,14.65601998591,245901.411397143,0.0,1.0
2012-08-29,20.62,20.7,20.57,20.67,219500,14.5571836276235,14.6136615466444,14.5218849282355,14.5924823270115,310917.971207793,0.0,1.0
2012-08-30,20.37,20.59,20.31,20.58,160900,14.3806901306834,14.5360044079907,14.3383316914177,14.5289446681131,227912.080033411,0.0,1.0
2012-08-31,20.61,20.8137,20.54,20.77,671500,14.5501238877459,14.6939307890527,14.5007057086027,14.6630797257876,951168.189822474,0.0,1.0
2012-09-04,20.64,20.8,20.54,20.8,801500,14.5713031073787,14.6842589454204,14.5007057086027,14.6842589454204,1135310.95181342,0.0,1.0
2012-09-05,20.66,20.77,20.615,20.71,250700,14.5854225871339,14.6630797257876,14.5536537576847,14.620721286522,355112.234085621,0.0,1.0
2012-09-06,21.33,21.4,20.89,20.89,395500,15.0584251589335,15.1078433380768,14.7477966043189,14.7477966043189,560218.941287847,0.0,1.0
2012-09-07,21.77,21.8,21.68,21.74,303000,15.3690537135482,15.390232933181,15.3055160546497,15.3478744939154,429194.283717363,0.0,1.0
2012-09-10,21.49,21.7,21.45,21.63,564800,15.1713809969752,15.319635534405,15.1431420374648,15.2702173552617,800029.476711443,0.0,1.0
2012-09-11,21.87,21.925,21.6,21.6,473100,15.4396511123243,15.4784796816511,15.2490381356289,15.2490381356289,670138.005368594,0.0,1.0
2012-09-12,22.03,22.1099,21.92,22.09,372400,15.552606950366,15.609014271988,15.4749498117123,15.5949653896316,527498.188964837,0.0,1.0
2012-09-13,22.21,22.3,21.7,21.82,747400,15.6796822681629,15.7432199270613,15.319635534405,15.4043524129362,1058679.23316949,0.0,1.0
2012-09-14,22.61,22.76,22.53,22.54,268200,15.9620718632671,16.0679679614312,15.9055939442463,15.9126536841239,379900.682815171,0.0,1.0
2012-09-17,22.43,22.64,22.38,22.56,257100,15.8349965454702,15.9832510828999,15.7996978460822,15.9267731638791,364177.723906713,0.0,1.0
2012-09-18,22.11,22.24,22.07,22.2,565000,15.6090848693868,15.7008614877957,15.5808459098764,15.6726225282853,800312.773268351,0.0,1.0
2012-09-19,22.23,22.31,22.05,22.15,181700,15.6938017479181,15.7502796669389,15.5667264301212,15.6373238288972,257374.921951963,0.0,1.0
2012-09-20,22.04,22.05,21.77,21.89,346700,15.5596666902436,15.5667264301212,15.3690537135482,15.4537705920795,491094.581402011,0.0,1.0
2012-09-21,22.08,22.25,22.08,22.24,369300,15.587905649754,15.7079212276733,15.587905649754,15.7008614877957,523107.092332746,0.0,1.0
2012-09-24,21.93,21.97,21.77,21.8,416100,15.4820095515899,15.5102485111003,15.3690537135482,15.390232933181,589398.486649488,0.0,1.0
2012-09-25,21.72,22.11,21.71,21.96,327300,15.3337550141602,15.6090848693868,15.3266952742826,15.5031887712227,463614.815381824,0.0,1.0
2012-09-26,21.38,21.5,21.2862,21.47,608000,15.0937238583216,15.1784407368528,15.0275034982696,15.15726151722,861221.533003816,0.0,1.0
2012-09-27,21.64,21.74,21.3469,21.46,210700,15.2772770951393,15.3478744939154,15.0703561193267,15.1502017773424,298452.922703791,0.0,1.0
2012-09-28,20.98,21.35,20.94,21.31,822700,14.8113342632173,15.0725446386887,14.7830953037069,15.0443056791783,1165340.38684579,0.0,1.0
2012-10-01,21.34,21.59,21.29,21.39,472400,15.0654848988111,15.2419783957513,15.0301861994231,15.1007835981992,669146.467419416,0.0,1.0
2012-10-02,21.41,21.66,21.3,21.62,805400,15.1149030779544,15.2913965748945,15.0372459393007,15.2631576153841,1140835.23467315,0.0,1.0
2012-10-03,21.28,21.4,21.26,21.4,177000,15.0231264595455,15.1078433380768,15.0090069797903,15.1078433380768,250717.452864598,0.0,1.0
2012-10-04,21.59,21.61,21.39,21.48,194100,15.2419783957513,15.2560978755065,15.1007835981992,15.1643212570976,274939.308480331,0.0,1.0
2012-10-05,21.75,21.95,21.7,21.84,533800,15.354934233793,15.4961290313451,15.319635534405,15.4184718926914,756118.510390522,0.0,1.0
2012-10-08,21.54,21.62,21.45,21.54,145400,15.2066796963633,15.2631576153841,15.1431420374648,15.2066796963633,205956.596872952,0.0,1.0
2012-10-09,21.1,21.44,21.09,21.41,308300,14.8960511417486,15.1360822975872,14.888991401871,15.1149030779544,436701.642475456,0.0,1.0
2012-10-10,21.07,21.185,20.98,21.15,455400,14.8748719221158,14.9560589307082,14.8113342632173,14.9313498411366,645066.260082135,0.0,1.0
2012-10-11,21.28,21.52,21.28,21.43,934500,15.0231264595455,15.192560216608,15.0231264595455,15.1290225577096,1323703.16215801,0.0,1.0
2012-10-12,21.33,21.5324,21.25,21.39,263800,15.0584251589335,15.2013142940563,15.0019472399127,15.1007835981992,373668.158563171,0.0,1.0
2012-10-15,21.59,21.62,21.4,21.53,240100,15.2419783957513,15.2631576153841,15.1078433380768,15.1996199564857,340097.516569435,0.0,1.0
2012-10-16,22.23,22.23,21.91,21.92,337300,15.6938017479181,15.6938017479181,15.4678900718347,15.4749498117123,477779.643227282,0.0,1.0
2012-10-17,22.43,22.47,22.21,22.27,1665100,15.8349965454702,15.8632355049806,15.6796822681629,15.7220407074285,2358585.48454713,0.0,1.0
2012-10-18,22.35,22.48,22.26,22.3,562600,15.7785186264493,15.8702952448582,15.7149809675509,15.7432199270613,796913.214585443,0.0,1.0
2012-10-19,22.02,22.24,21.98,22.24,561000,15.5455472104883,15.7008614877957,15.5173082509779,15.7008614877957,794646.84213017,0.0,1.0
2012-10-22,22.13,22.21,21.95,22.18,505100,15.623204349142,15.6796822681629,15.4961290313451,15.65850304853,715465.454474061,0.0,1.0
2012-10-23,21.55,21.58,21.3166,21.54,650700,15.2137394362409,15.2349186558737,15.0489651074975,15.2066796963633,921705.34790392,0.0,1.0
2012-10-24,21.49,21.621,21.46,21.57,253000,15.1713809969752,15.2638635893719,15.1502017773424,15.2278589159961,358370.144490076,0.0,1.0
2012-10-25,21.47,21.72,21.4,21.7,575500,15.15726151722,15.3337550141602,15.1078433380768,15.319635534405,815185.842506082,0.0,1.0
2012-10-26,21.62,21.66,21.48,21.55,284000,15.2631576153841,15.2913965748945,15.1643212570976,15.2137394362409,402281.110810994,0.0,1.0
2012-10-31,21.59,21.85,21.52,21.85,295500,15.2419783957513,15.425531632569,15.192560216608,15.425531632569,418570.66283327,0.0,1.0
2012-11-01,21.8702,21.92,21.77,21.79,337300,15.4397923071218,15.4749498117123,15.3690537135482,15.3831731933034,477779.643227283,0.0,1.0
2012-11-02,21.63,21.83,21.6,21.83,148700,15.2702173552617,15.4114121528138,15.2490381356289,15.4114121528138,210630.990061954,0.0,1.0
2012-11-05,21.44,21.4801,21.35,21.46,352600,15.1360822975872,15.1643918544964,15.0725446386887,15.1502017773424,499451.829830833,0.0,1.0
2012-11-06,21.7,21.721,21.5,21.5,334400,15.319635534405,15.3344609881479,15.1784407368528,15.1784407368528,473671.843152098,0.0,1.0
2012-11-07,21.24,21.34,21.1023,21.32,270200,14.9948875000351,15.0654848988111,14.8976748819204,15.0513654190559,382733.648384262,0.0,1.0
2012-11-08,21.01,21.25,21.0,21.14,254900,14.8325134828501,15.0019472399127,14.8254537429725,14.924290101259,361061.461780714,0.0,1.0
2012-11-09,21.1,21.21,20.89,20.93,632000,14.8960511417486,14.9737082804023,14.7477966043189,14.7760355638293,895217.119832916,0.0,1.0
2012-11-12,21.1,21.15,21.03,21.09,188100,14.8960511417486,14.9313498411366,14.8466329626054,14.888991401871,266440.411773056,0.0,1.0
2012-11-13,20.99,21.2,20.82,20.83,203700,14.8183940030949,14.9666485405247,14.6983784251756,14.7054381650532,288537.543211971,0.0,1.0
2012-11-14,20.85,21.19,20.81,21.17,483100,14.7195576448084,14.9595888006471,14.691318685298,14.9454693208918,684302.833214056,0.0,1.0
2012-11-15,20.9438,21.07,20.86,20.98,523800,14.7857780048604,14.8748719221158,14.7266173846861,14.8113342632173,741953.682545065,0.0,1.0
2012-11-16,20.78,20.93,20.6015,20.9,288200,14.6701394656652,14.7760355638293,14.5441231088499,14.7548563441965,408230.338506086,0.0,1.0
2012-11-19,21.39,21.41,21.09,21.11,530000,15.1007835981992,15.1149030779544,14.888991401871,14.9031108816262,750735.875809248,0.0,1.0
2012-11-20,21.56,21.56,21.31,21.35,315900,15.2207991761185,15.2207991761185,15.0443056791783,15.0725446386887,447466.911638003,0.0,1.0
2012-11-21,21.62,21.65,21.55,21.57,439900,15.2631576153841,15.2843368350169,15.2137394362409,15.2278589159961,623110.776921677,0.0,1.0
2012-11-23,22.19,22.21,22.02,22.03,182500,15.6655627884076,15.6796822681629,15.5455472104883,15.552606950366,258508.108179601,0.0,1.0
2012-11-26,22.11,22.11,21.96,22.02,212900,15.6090848693868,15.6090848693868,15.5031887712227,15.5455472104883,301569.184829791,0.0,1.0
2012-11-27,21.91,22.04,21.86,21.97,468900,15.4678900718347,15.5596666902436,15.4325913724466,15.5102485111003,664188.777673503,0.0,1.0
2012-11-28,22.16,22.2,21.76,21.79,423100,15.6443835687748,15.6726225282853,15.3619939736706,15.3831731933034,599313.866141309,0.0,1.0
2012-11-29,22.39,22.45,22.26,22.38,949700,15.8067575859598,15.8491160252254,15.7149809675509,15.7996978460822,1345233.7004831,0.0,1.0
2012-11-30,22.43,22.6,22.4,22.49,1436800,15.8349965454702,15.9550121233895,15.8138173258374,15.8773549847358,2035202.46483534,0.0,1.0
2012-12-03,22.52,22.67,22.5,22.66,1771900,15.8985342043686,16.0044303025327,15.8844147246134,15.9973705626551,2509865.84593663,0.0,1.0
2012-12-04,22.72,22.76,22.63,22.68,1041600,16.0397290019208,16.0679679614312,15.9761913430223,16.0114900424103,1475408.46838285,0.0,1.0
2012-12-05,22.82,22.92,22.61,22.69,601700,16.1103264006968,16.1809237994729,15.9620718632671,16.0185497822879,852297.691461181,0.0,1.0
2012-12-06,22.71,22.73,22.55,22.72,1200300,16.0326692620432,16.0467887417984,15.9197134240015,16.0397290019208,1700204.28629026,0.0,1.0
2012-12-07,22.66,22.67,22.47,22.59,538100,15.9973705626551,16.0044303025327,15.8632355049806,15.9479523835119,762209.386364071,0.0,1.0
2012-12-10,22.74,22.76,22.55,22.55,2852400,16.053848481676,16.0679679614312,15.9197134240015,15.9197134240015,4040375.4946383,0.0,1.0
2012-12-11,23.01,23.04,22.93,22.94,744400,16.2444614583713,16.2656406780042,16.1879835393505,16.1950432792281,1054429.78481586,0.0,1.0
2012-12-12,23.1,23.26,23.03,23.0699,385200,16.3079991172698,16.4209549553115,16.2585809381265,16.2867493002382,545629.168607024,0.0,1.0
2012-12-13,23.04,23.18,22.96,23.04,1086000,16.2656406780042,16.3644770362906,16.2091627589833,16.2656406780042,1538300.30401668,0.0,1.0
2012-12-14,23.22,23.31,23.02,23.04,1325800,16.3927159958011,16.4562536546995,16.2515211982489,16.2656406780042,1877972.87575076,0.0,1.0
2012-12-17,23.27,23.29,23.14,23.14,1130600,16.4280146951891,16.4421341749443,16.3362380767802,16.3362380767802,1601475.43620743,0.0,1.0
2012-12-18,23.36,23.41,23.15,23.15,519000,16.5716309835192,16.6071010840833,16.4226565611503,16.4226565611503,731602.098312314,0.11343,1.0
2012-12-19,23.37,23.55,23.37,23.52,1066100,16.578725003632,16.7064173656626,16.578725003632,16.6851353053242,1502815.02314212,0.0,1.0
2012-12-20,23.55,23.55,23.4,23.51,315700,16.7064173656626,16.7064173656626,16.6000070639705,16.6780412852114,445022.702191131,0.0,1.0
2012-12-21,23.41,23.43,23.19,23.2,611500,16.6071010840833,16.6212891243089,16.4510326416015,16.4581266617143,861993.609090517,0.0,1.0
2012-12-24,23.24,23.37,23.2,23.32,170100,16.4865027421655,16.578725003632,16.4581266617143,16.543254903068,239779.416036464,0.0,1.0
2012-12-26,23.21,23.4,23.14,23.3,247700,16.4652206818271,16.6000070639705,16.4155625410375,16.5290668628424,349167.321294721,0.0,1.0
2012-12-27,23.45,23.59,23.3399,23.56,647100,16.6354771645345,16.7347934461138,16.5573720030925,16.7135113857754,912176.720265698,0.0,1.0
2012-12-28,23.05,23.21,23.03,23.18,1286500,16.3517163600222,16.4652206818271,16.3375283197966,16.4439386214887,1813499.22828283,0.0,1.0
2012-12-31,23.59,23.62,23.2,23.25,212000,16.7347934461138,16.7560755064522,16.4581266617143,16.4935967622783,298843.246324105,0.0,1.0
2013-01-02,23.72,23.82,23.56,23.8,3043700,16.8270157075803,16.8979559087084,16.7135113857754,16.8837678684828,4290515.04168244,0.0,1.0
2013-01-03,23.36,23.55,23.33,23.47,257900,16.5716309835192,16.7064173656626,16.5503489231808,16.6496652047601,363545.628429183,0.0,1.0
2013-01-04,23.51,23.58,23.32,23.33,367700,16.6780412852114,16.727699426001,16.543254903068,16.5503489231808,518323.875817797,0.0,1.0
2013-01-07,23.45,23.47,23.28,23.34,427200,16.6354771645345,16.6496652047601,16.5148788226168,16.5574429432936,602197.334102158,0.0,1.0
2013-01-08,23.42,23.5,23.3295,23.44,449100,16.6141951041961,16.6709472650985,16.5499942221752,16.6283831444217,633068.405302619,0.0,1.0
2013-01-09,23.34,23.42,23.26,23.31,1536100,16.5574429432936,16.6141951041961,16.5006907823912,16.5361608829552,2165344.86169084,0.0,1.0
2013-01-10,23.66,23.71,23.47,23.6,600800,16.7844515869035,16.8199216874675,16.6496652047601,16.7418874662266,846910.482978876,0.0,1.0
2013-01-11,23.81,23.86,23.65,23.74,1842200,16.8908618885956,16.9263319891596,16.7773575667907,16.8412037478059,2596835.03952012,0.0,1.0
2013-01-14,23.93,23.93,23.77,23.86,911900,16.9759901299493,16.9759901299493,16.8624858081444,16.9263319891596,1285448.85057996,0.0,1.0
2013-01-15,23.79,23.83,23.65,23.71,532300,16.87667384837,16.9050499288212,16.7773575667907,16.8199216874675,750350.283105286,0.0,1.0
2013-01-16,23.66,23.78,23.605,23.64,377800,16.7844515869035,16.8695798282572,16.745434476283,16.7702635466779,532561.219156823,0.0,1.0
2013-01-17,24.06,24.12,23.965,24.06,626900,17.0682123914158,17.1107765120926,17.0008192003441,17.0682123914158,883702.033587646,0.0,1.0
2013-01-18,24.07,24.09,23.89,24.03,202400,17.0753064115286,17.0894944517542,16.947614049498,17.0469303310774,285310.721962258,0.0,1.0
2013-01-22,24.06,24.08,23.9,24.02,139200,17.0682123914158,17.0824004316414,16.9547080696109,17.0398363109646,196221.60324677,0.0,1.0
2013-01-23,23.96,23.985,23.8,23.87,1364200,16.9972721902877,17.0150072405697,16.8837678684828,16.9334260092724,1923028.09733653,0.0,1.0
2013-01-24,24.1,24.19,24.01,24.03,1046800,17.096588471867,17.1604346528823,17.0327422908517,17.0469303310774,1475609.01062299,0.0,1.0
2013-01-25,24.58,24.58,24.4,24.48,547100,17.4371014372818,17.4371014372818,17.3094090752513,17.3661612361537,771212.9248298,0.0,1.0
2013-01-28,24.54,24.56,24.45,24.55,642600,17.4087253568306,17.4229133970562,17.3448791758153,17.4158193769434,905833.349471081,0.0,1.0
2013-01-29,24.63,24.64,24.44,24.47,796700,17.4725715378458,17.4796655579586,17.3377851557025,17.3590672160409,1123058.5582378,0.0,1.0
2013-01-30,24.54,24.7,24.53,24.59,1547800,17.4087253568306,17.5222296786355,17.4016313367178,17.4441954573946,2181837.62575683,0.0,1.0
2013-01-31,24.33,24.56,24.32,24.42,767700,17.2597509344616,17.4229133970562,17.2526569143488,17.3235971154769,1082179.05756139,0.0,1.0
2013-02-01,24.87,24.95,24.68,24.8,964800,17.6428280205532,17.6995801814557,17.5080416384099,17.5931698797636,1360018.69836555,0.0,1.0
2013-02-04,23.82,24.3,23.78,24.24,831400,16.8979559087084,17.2384688741232,16.8695798282572,17.1959047534463,1171972.99525406,0.0,1.0
2013-02-05,24.17,24.2601,24.07,24.11,468600,17.1462466126567,17.2101637338731,17.0753064115286,17.1036824919798,660556.345412619,0.0,1.0
2013-02-06,23.84,23.88,23.66,23.67,306100,16.912143948934,16.9405200293852,16.7844515869035,16.7915456070163,431490.177829285,0.0,1.0
2013-02-07,23.41,23.73,23.26,23.72,304500,16.6071010840833,16.8341097276931,16.5006907823912,16.8270157075803,429234.75710231,0.0,1.0
2013-02-08,23.59,23.63,23.5,23.52,234200,16.7347934461138,16.763169526565,16.6709472650985,16.6851353053242,330137.208910874,0.0,1.0
2013-02-11,23.65,23.75,23.48,23.69,1885800,16.7773575667907,16.8482977679187,16.6567592248729,16.8057336472419,2658295.25433017,0.0,1.0
2013-02-12,23.91,24.01,23.75,23.77,2103900,16.9618020897237,17.0327422908517,16.8482977679187,16.8624858081444,2965737.29217586,0.0,1.0
2013-02-13,24.0,24.13,23.95,24.04,368300,17.0256482707389,17.1178705322054,16.9901781701749,17.0540243511902,519169.658590415,0.0,1.0
2013-02-14,23.74,23.8,23.61,23.66,463200,16.8412037478059,16.8837678684828,16.7489814863394,16.7844515869035,652944.300459082,0.0,1.0
2013-02-15,23.67,23.8799,23.55,23.85,1357100,16.7915456070163,16.9404490891841,16.7064173656626,16.9192379690468,1913019.66786057,0.0,1.0
2013-02-19,24.22,24.25,24.06,24.06,2251000,17.1817167132207,17.2029987735591,17.0682123914158,17.0682123914158,3173095.03526207,0.0,1.0
2013-02-20,23.77,24.21,23.75,24.18,1145100,16.8624858081444,17.1746226931079,16.8482977679187,17.1533406327695,1614176.42153647,0.0,1.0
2013-02-21,23.23,23.38,23.11,23.33,2092800,16.4794087220527,16.5858190237448,16.394280480699,16.5503489231808,2950090.31088249,0.0,1.0
2013-02-22,23.8,23.81,23.44,23.57,787900,16.8837678684828,16.8908618885956,16.6283831444217,16.7206054058882,1110653.74423944,0.0,1.0
2013-02-25,22.85,24.3,22.7901,24.3,1522800,16.209835957766,17.2384688741232,16.1673427772903,17.2384688741232,2146596.67689786,0.0,1.0
2013-02-26,23.04,23.2975,22.84,23.18,740100,16.3446223399094,16.5272933578142,16.2027419376532,16.4439386214887,1043273.05002108,0.0,1.0
2013-02-27,23.59,23.66,23.11,23.12,1778200,16.7347934461138,16.7844515869035,16.394280480699,16.4013745008118,2506618.21044115,0.0,1.0
2013-02-28,23.47,23.7,23.42,23.44,596900,16.6496652047601,16.8128276673547,16.6141951041961,16.6283831444217,841412.894956878,0.0,1.0
2013-03-01,23.38,23.42,23.07,23.21,826000,16.5858190237448,16.6141951041961,16.3659044002478,16.4652206818271,1164360.95030052,0.0,1.0
2013-03-04,23.53,23.54,23.28,23.32,280500,16.692229325437,16.6993233455498,16.5148788226168,16.543254903068,395403.446197694,0.0,1.0
2013-03-05,23.83,23.92,23.78,23.8,895500,16.9050499288212,16.9688961098365,16.8695798282572,16.8837678684828,1262330.78812847,0.0,1.0
2013-03-06,23.79,23.93,23.69,23.89,1124200,16.87667384837,16.9759901299493,16.8057336472419,16.947614049498,1584714.98829037,0.0,1.0
2013-03-07,24.09,24.12,23.91,23.96,1165700,17.0894944517542,17.1107765120926,16.9618020897237,16.9972721902877,1643214.96339627,0.0,1.0
2013-03-08,24.17,24.2,23.92,24.1199,2995800,17.1462466126567,17.1675286729951,16.9688961098365,17.1107055718915,4222993.38366864,0.0,1.0
2013-03-11,24.21,24.22,24.03,24.07,1979400,17.1746226931079,17.1817167132207,17.0469303310774,17.0753064115286,2790237.36685817,0.0,1.0
2013-03-12,24.15,24.34,24.07,24.29,630600,17.1320585724311,17.2668449545744,17.0753064115286,17.2313748540104,888917.694018773,0.0,1.0
2013-03-13,24.06,24.1,23.86,24.03,2387000,17.0682123914158,17.096588471867,16.9263319891596,17.0469303310774,3364805.79705489,0.0,1.0
2013-03-14,24.3,24.35,24.09,24.13,2395100,17.2384688741232,17.2739389746872,17.0894944517542,17.1178705322054,3376223.8644852,0.0,1.0
2013-03-15,24.225,24.3299,24.14,24.27,997500,17.1852637232771,17.2596799942605,17.1249645523183,17.2171868137847,1406113.85947309,0.0,1.0
2013-03-18,23.89,24.109,23.72,23.73,2462900,16.947614049498,17.1029730899685,16.8270157075803,16.8341097276931,3471797.31779075,0.0,1.0
2013-03-19,23.62,23.92,23.42,23.86,3358200,16.7560755064522,16.9688961098365,16.6141951041961,16.9263319891596,4733846.17832835,0.0,1.0
2013-03-20,23.93,24.05,23.89,23.97,4707500,16.9759901299493,17.061118371303,16.947614049498,17.0043662104005,6635870.67014491,0.0,1.0
2013-03-21,23.54,23.74,23.43,23.55,1511500,16.6993233455498,16.8412037478059,16.6212891243089,16.7064173656626,2130667.7680136,0.0,1.0
2013-03-22,23.82,23.88,23.62,23.71,1587400,16.8979559087084,16.9405200293852,16.7560755064522,16.8199216874675,2237659.28874945,0.0,1.0
2013-03-25,23.19,23.8,23.08,23.76,2200600,16.4510326416015,16.8837678684828,16.3729984203606,16.8553917880316,3102049.28236238,0.0,1.0
2013-03-26,23.38,23.49,23.23,23.38,521300,16.5858190237448,16.6638532449857,16.4794087220527,16.5858190237448,734844.26560734,0.0,1.0
2013-03-27,22.99,23.0103,22.75,22.79,2564800,16.3091522393453,16.3235531001743,16.138895756638,16.1672718370892,3615439.42533993,0.0,1.0
2013-03-28,23.21,23.28,23.115,23.19,1077100,16.4652206818271,16.5148788226168,16.3978274907554,16.4510326416015,1518321.04064006,0.0,1.0
2013-04-01,23.07,23.23,23.01,23.15,288000,16.3659044002478,16.4794087220527,16.323340279571,16.4226565611503,405975.730855387,0.0,1.0
2013-04-02,23.43,23.71,23.38,23.42,1921000,16.6212891243089,16.8199216874675,16.5858190237448,16.6141951041961,2707914.51032361,0.0,1.0
2013-04-03,23.35,23.63,23.3,23.57,373500,16.5645369634064,16.763169526565,16.5290668628424,16.7206054058882,526499.775953081,0.0,1.0
2013-04-04,23.39,23.42,23.15,23.23,377400,16.5929130438577,16.6141951041961,16.4226565611503,16.4794087220527,531997.363975079,0.0,1.0
2013-04-05,23.18,23.19,22.93,22.96,1106300,16.4439386214887,16.4510326416015,16.2665881186685,16.2878701790069,1559482.46890734,0.0,1.0
2013-04-08,23.23,23.24,23.09,23.22,493900,16.4794087220527,16.4865027421655,16.3800924404734,16.4723147019399,696220.185657903,0.0,1.0
2013-04-09,23.32,23.43,23.091,23.27,327500,16.543254903068,16.6212891243089,16.3808018424847,16.507784802504,461656.430052567,0.0,1.0
2013-04-10,23.66,23.735,23.52,23.55,336900,16.7844515869035,16.8376567377495,16.6851353053242,16.7064173656626,474907.026823541,0.0,1.0
2013-04-11,23.88,24.06,23.8,23.84,223700,16.9405200293852,17.0682123914158,16.8837678684828,16.912143948934,315336.010390105,0.0,1.0
2013-04-12,23.79,23.81,23.57,23.66,484300,16.87667384837,16.8908618885956,16.7206054058882,16.7844515869035,682687.661296054,0.0,1.0
2013-04-15,23.19,23.53,23.18,23.51,436300,16.4510326416015,16.692229325437,16.4439386214887,16.6780412852114,615025.039486824,0.0,1.0
2013-04-16,23.59,23.61,23.41,23.59,212300,16.7347934461138,16.7489814863394,16.6071010840833,16.7347934461138,299266.137710412,0.0,1.0
2013-04-17,22.81,23.12,22.64,23.12,595900,16.1814598773148,16.4013745008118,16.0608615353971,16.4013745008118,840003.257002518,0.0,1.0
2013-04-18,22.73,22.88,22.6,22.87,1161800,16.1247077164123,16.2311180181045,16.0324854549458,16.2240239979916,1637717.37537427,0.0,1.0
2013-04-19,23.02,23.12,22.94,23.02,674000,16.3304342996838,16.4013745008118,16.2736821387813,16.3304342996838,950095.981237953,0.0,1.0
2013-04-22,23.18,23.22,22.89,23.08,751000,16.4439386214887,16.4723147019399,16.2382120382173,16.3729984203606,1058638.1037236,0.0,1.0
2013-04-23,23.78,23.81,23.56,23.56,1718100,16.8695798282572,16.8908618885956,16.7135113857754,16.7135113857754,2421898.96938416,0.0,1.0
2013-04-24,24.11,24.18,23.92,23.95,1414000,17.1036824919798,17.1533406327695,16.9688961098365,16.9901781701749,1993228.06746361,0.0,1.0
2013-04-25,24.02,24.1999,24.01,24.11,658200,17.0398363109646,17.167457732794,17.0327422908517,17.1036824919798,927823.70155908,0.0,1.0
2013-04-26,24.04,24.06,23.95,23.98,944400,17.0540243511902,17.0682123914158,16.9901781701749,17.0114602305133,1331262.08409662,0.0,1.0
2013-04-29,24.57,24.61,24.29,24.31,539000,17.430007417169,17.4583834976202,17.2313748540104,17.245562894236,759794.857399491,0.0,1.0
2013-04-30,24.53,24.6,24.43,24.51,920300,17.4016313367178,17.4512894775074,17.3306911355897,17.3874432964921,1297289.80939657,0.0,1.0
2013-05-01,24.27,24.55,24.23,24.52,492400,17.2171868137847,17.4158193769434,17.1888107333335,17.3945373166049,694105.728726365,0.0,1.0
2013-05-02,24.51,24.57,24.23,24.27,1806500,17.3874432964921,17.430007417169,17.1888107333335,17.2171868137847,2546510.96454951,0.0,1.0
2013-05-03,24.86,24.9105,24.74,24.75,950800,17.6357340004404,17.6715588020101,17.5506057590867,17.5576997791995,1340283.76700452,0.0,1.0
2013-05-06,24.83,24.8599,24.67,24.81,604400,17.614451940102,17.6356630602393,17.5009476182971,17.6002638998764,851985.179614569,0.0,1.0
2013-05-07,24.91,25.02,24.81,25.0,604600,17.6712041010045,17.7492383222453,17.6002638998764,17.7350502820197,852267.107205439,0.0,1.0
2013-05-08,25.27,25.27,25.12,25.14,1251200,17.9265888250655,17.9265888250655,17.8201785233734,17.834366563599,1763739.00849396,0.0,1.0
2013-05-09,24.93,25.1499,24.839,25.11,742400,17.6853921412301,17.8413896435107,17.6208365582035,17.8130845032606,1046515.21731611,0.0,1.0
2013-05-10,25.08,25.09,24.87,24.97,448500,17.7918024429222,17.798896463035,17.6428280205532,17.7137682216813,632222.622530004,0.0,1.0
2013-05-13,25.0,25.03,24.89,24.95,746900,17.7350502820197,17.7563323423582,17.6570160607788,17.6995801814557,1052858.58811073,0.0,1.0
2013-05-14,25.04,25.12,24.97,24.97,1666400,17.763426362471,17.8201785233734,17.7137682216813,17.7137682216813,2349020.6871438,0.0,1.0
2013-05-15,25.05,25.07,24.83,24.83,464800,17.7705203825838,17.7847084228094,17.614451940102,17.614451940102,655199.721186054,0.0,1.0
2013-05-16,24.92,25.12,24.86,24.96,955800,17.6782981211173,17.8201785233734,17.6357340004404,17.7066742015685,1347331.95677631,0.0,1.0
2013-05-17,25.19,25.225,24.98,25.0,461700,17.8698366641631,17.8946657345579,17.7208622417941,17.7350502820197,650829.843527542,0.0,1.0
2013-05-20,25.28,25.35,25.1,25.13,565300,17.9336828451783,17.983340985968,17.8059904831478,17.8272725434862,796868.335599135,0.0,1.0
2013-05-21,25.46,25.56,25.22,25.31,592700,18.0613752072089,18.132315408337,17.8911187245015,17.9549649055168,835492.415548569,0.0,1.0
2013-05-22,25.23,25.76,25.12,25.47,603900,17.8982127446143,18.2741958105931,17.8201785233734,18.0684692273217,851280.360637391,0.0,1.0
2013-05-23,25.21,25.25,24.8957,24.95,561100,17.8840247043887,17.9124007848399,17.6610596522431,17.6995801814557,790947.856190825,0.0,1.0
2013-05-24,25.18,25.19,24.9799,25.07,333400,17.8627426440503,17.8698366641631,17.720791301593,17.7847084228094,469973.293983284,0.0,1.0
2013-05-28,25.46,25.6701,25.4,25.63,581400,18.0613752072089,18.210420569779,18.018811086532,18.1819735491266,819563.506664312,0.0,1.0
2013-05-29,25.29,25.34,25.17,25.32,520600,17.9407768652912,17.9762469658552,17.8556486239375,17.9620589256296,733857.519039285,0.0,1.0
2013-05-30,25.53,25.64,25.49,25.52,422200,18.1110333479985,18.1890675692394,18.0826572675473,18.1039393278857,595149.144330364,0.0,1.0
2013-05-31,25.0,25.31,25.0,25.27,289100,17.7350502820197,17.9549649055168,17.7350502820197,17.9265888250655,407526.332605183,0.0,1.0
2013-06-03,25.25,25.29,24.97,25.12,944300,17.9124007848399,17.9407768652912,17.7137682216813,17.8201785233734,1331121.12030119,0.0,1.0
2013-06-04,25.08,25.27,24.96,25.21,349300,17.7918024429222,17.9265888250655,17.7066742015685,17.8840247043887,492386.537457593,0.0,1.0
2013-06-05,24.66,24.94,24.65,24.93,534800,17.4938535981843,17.6924861613429,17.4867595780714,17.6853921412301,753874.377991182,0.0,1.0
2013-06-06,24.92,24.93,24.66,24.79,597800,17.6782981211173,17.6853921412301,17.4938535981843,17.5860758596508,842681.569115799,0.0,1.0
2013-06-07,25.11,25.23,24.84,24.95,437500,17.8130845032606,17.8982127446143,17.6215459602148,17.6995801814557,616716.605032056,0.0,1.0
2013-06-10,25.1,25.15,24.99,25.15,361800,17.8059904831478,17.8414605837118,17.7279562619069,17.8414605837118,510007.01188708,0.0,1.0
2013-06-11,24.83,24.94,24.68,24.73,11532400,17.614451940102,17.6924861613429,17.5080416384099,17.5435117389739,16256508.7448495,0.0,1.0
2013-06-12,24.8,25.09,24.76,25.08,441800,17.5931698797636,17.798896463035,17.5647937993123,17.7918024429222,622778.048235798,0.0,1.0
2013-06-13,25.16,25.18,24.76,24.81,310600,17.8485546038247,17.8627426440503,17.5647937993123,17.6002638998764,437833.548623899,0.0,1.0
2013-06-14,24.92,25.13,24.81,25.01,1052800,17.6782981211173,17.8272725434862,17.6002638998764,17.7421443021325,1484066.83834913,0.0,1.0
2013-06-17,25.33,25.47,25.19,25.38,538200,17.9691529457424,18.0684692273217,17.8698366641631,18.0046230463064,758667.147036004,0.0,1.0
2013-06-18,25.47,25.51,25.36,25.37,2754000,18.0684692273217,18.0968453077729,17.9904350060808,17.9975290261936,3882142.92630464,0.0,1.0
2013-06-19,24.91,25.45,24.88,25.37,1980500,17.6712041010045,18.0542811870961,17.649922040666,17.9975290261936,2791787.96860796,0.0,1.0
2013-06-20,24.0,24.34,23.93,24.3,913600,17.0256482707389,17.2668449545744,16.9759901299493,17.2384688741232,1287845.23510237,0.0,1.0
2013-06-21,23.81,24.05,23.58,24.04,765400,16.8908618885956,17.061118371303,16.727699426001,17.0540243511902,1078936.89026637,0.0,1.0
2013-06-24,23.39,23.53,23.13,23.17,461300,16.5929130438577,16.692229325437,16.4084685209247,16.4368446013759,650265.988345797,0.0,1.0
2013-06-25,23.63,23.68,23.35,23.58,671300,16.763169526565,16.7986396271291,16.5645369634064,16.727699426001,946289.958761188,0.0,1.0
2013-06-26,23.86,23.93,23.76,23.91,490100,16.9263319891596,16.9759901299493,16.8553917880316,16.9618020897237,690863.561431339,0.0,1.0
2013-06-27,23.52,23.66,23.47,23.48,279200,17.0889836823061,17.1907038232722,17.0526550605325,17.0599207848872,384270.014067556,0.56928,1.0
2013-06-28,23.31,23.49,23.24,23.38,641900,16.9364034708569,17.0671865092419,16.8855434003739,16.98726354134,883463.187786407,0.0,1.0
2013-07-01,23.56,23.7,23.54,23.63,598300,17.118046579725,17.2197667206911,17.1035151310155,17.168906650208,823455.406219981,0.0,1.0
2013-07-02,23.27,23.495,23.14,23.39,424300,16.907340573438,17.0708193714193,16.8128861568267,16.9945292656947,583974.810060403,0.0,1.0
2013-07-03,23.2,23.25,22.96,23.0,374800,16.856480502955,16.8928091247286,16.6821031184417,16.7111660158605,515846.709428796,0.0,1.0
2013-07-05,23.35,23.48,23.19,23.46,186100,16.9654663682758,17.0599207848872,16.8492147786003,17.0453893361778,256134.131869528,0.0,1.0
2013-07-08,23.68,23.77,23.57,23.66,238100,17.2052352719816,17.2706267911741,17.1253123040797,17.1907038232722,327703.045664346,0.0,1.0
2013-07-09,23.67,23.83,23.6,23.83,178500,17.1979695476269,17.3142211373025,17.1471094771439,17.3142211373025,245674.059853363,0.0,1.0
2013-07-10,23.83,23.99,23.62,23.66,2015000,17.3142211373025,17.430472726978,17.1616409258533,17.1907038232722,2773295.40954916,0.0,1.0
2013-07-11,24.44,24.51,24.14,24.3,3096200,17.7574303229405,17.8082903934236,17.5394585922988,17.6557101819744,4261378.28637525,0.0,1.0
2013-07-12,24.22,24.2604,24.08,24.19,267400,17.5975843871366,17.6269379135297,17.4958642461705,17.5757872140725,368029.375937194,0.0,1.0
2013-07-15,24.36,24.41,24.27,24.34,249500,17.6993045281027,17.7356331498763,17.6339130089102,17.6847730793933,343393.153688594,0.0,1.0
2013-07-16,24.38,24.43,24.2801,24.35,627100,17.7138359768122,17.7501645985858,17.6412513905085,17.692038803748,863093.573860187,0.0,1.0
2013-07-17,24.39,24.51,24.33,24.49,163800,17.7211017011669,17.8082903934236,17.6775073550386,17.7937589447141,225442.078453674,0.0,1.0
2013-07-18,24.7,24.73,24.511,24.53,262800,17.9463391561633,17.9681363292274,17.809016965859,17.822821842133,361698.279716883,0.0,1.0
2013-07-19,24.74,24.77,24.61,24.63,386700,17.9754020535822,17.9971992266463,17.8809476369708,17.8954790856802,532224.980085687,0.0,1.0
2013-07-22,24.92,24.99,24.89,24.91,283500,18.1061850919672,18.1570451624502,18.084387918903,18.0989193676124,390188.212708281,0.0,1.0
2013-07-23,24.95,25.0125,24.89,25.0,411400,18.1279822650313,18.1733930422483,18.084387918903,18.1643108868049,566220.214138227,0.0,1.0
2013-07-24,25.17,25.25,25.05,25.19,4260900,18.2878282008352,18.345953995673,18.2006395085786,18.3023596495447,5864384.32285262,0.0,1.0
2013-07-25,25.44,25.45,25.04,25.05,4577600,18.4840027584127,18.4912684827674,18.1933737842238,18.2006395085786,6300266.53436836,0.0,1.0
2013-07-26,25.51,25.52,25.29,25.32,228800,18.5348628288958,18.5421285532505,18.3750168930919,18.396814066156,314903.220697195,0.0,1.0
2013-07-29,25.39,25.42,25.255,25.39,369000,18.4476741366391,18.4694713097033,18.3495868578503,18.4476741366391,507864.022890144,0.0,1.0
2013-07-30,25.39,25.51,25.28,25.51,222500,18.4476741366391,18.5348628288958,18.3677511687372,18.5348628288958,306232.3715259,0.0,1.0
2013-07-31,25.46,25.68,25.34,25.35,929300,18.4985342071222,18.658380142926,18.4113455148655,18.4186112392202,1279019.06902929,0.0,1.0
2013-08-01,25.76,25.82,25.63,25.68,743800,18.7165059377638,18.7601002838921,18.6220515211524,18.658380142926,1023710.73231894,0.0,1.0
2013-08-02,25.9,25.91,25.74,25.76,343300,18.8182260787299,18.8254918030846,18.7019744890544,18.7165059377638,472492.463572322,0.0,1.0
2013-08-05,25.85,25.85,25.74,25.8,537800,18.7818974569563,18.7818974569563,18.7019744890544,18.7455688351827,740187.727670243,0.0,1.0
2013-08-06,25.79,25.93,25.69,25.91,885900,18.738303110828,18.8400232517941,18.6656458672808,18.8254918030846,1219286.55251593,0.0,1.0
2013-08-07,25.91,25.93,25.75,25.78,243700,18.8254918030846,18.8400232517941,18.7092402134091,18.7310373864733,335410.467149941,0.0,1.0
2013-08-08,26.19,26.25,26.03,26.07,461700,19.0289320850169,19.0725264311452,18.9126804953413,18.9417433927602,635449.374982057,0.0,1.0
2013-08-09,26.19,26.22,26.08,26.1,231600,19.0289320850169,19.050729258081,18.9490091171149,18.9635405658244,318756.931439992,0.0,1.0
2013-08-12,26.03,26.05,25.92,25.93,660200,18.9126804953413,18.9272119440507,18.8327575274394,18.8400232517941,908649.94014112,0.0,1.0
2013-08-13,26.13,26.16,25.91,26.02,365900,18.9853377388885,19.0071349119527,18.8254918030846,18.9054147709866,503597.414567762,0.0,1.0
2013-08-14,26.23,26.25,26.15,26.19,416200,19.0579949824357,19.0725264311452,18.999869187598,19.0289320850169,572826.575411595,0.0,1.0
2013-08-15,26.21,26.24,25.71,25.93,367600,19.0434635337263,19.0652607067905,18.6801773159902,18.8400232517941,505937.167518745,0.0,1.0
2013-08-16,26.31,26.36,26.215,26.24,312400,19.1161207772735,19.1524493990471,19.0470963959037,19.0652607067905,429964.012875017,0.0,1.0
2013-08-19,26.07,26.22,26.0599,26.19,795200,18.9417433927602,19.050729258081,18.9344050111619,19.0289320850169,1094453.85095459,0.0,1.0
2013-08-20,26.02,26.08,25.86,25.92,556700,18.9054147709866,18.9490091171149,18.789163181311,18.8327575274394,766200.275184128,0.0,1.0
2013-08-21,25.79,26.01,25.68,25.86,347000,18.738303110828,18.8981490466319,18.658380142926,18.789163181311,477584.867053875,0.0,1.0
2013-08-22,26.05,26.08,25.96,25.98,385700,18.9272119440507,18.9490091171149,18.8618204248582,18.8763518735677,530848.654820404,0.0,1.0
2013-08-23,26.19,26.22,26.05,26.1,331400,19.0289320850169,19.050729258081,18.9272119440507,18.9635405658244,456114.192915429,0.0,1.0
2013-08-26,26.03,26.13,26.02,26.09,273700,18.9126804953413,18.9853377388885,18.9054147709866,18.9562748414696,376700.225108489,0.0,1.0
2013-08-27,25.38,25.64,25.37,25.54,883800,18.4404084122844,18.6293172455071,18.4331426879297,18.5566600019599,1216396.26945883,0.0,1.0
2013-08-28,25.32,25.4,25.15,25.21,213700,18.396814066156,18.4549398609938,18.2732967521258,18.3168910982541,294120.709191393,0.0,1.0
2013-08-29,25.26,25.326,25.14,25.17,750800,18.3532197200277,18.4011735007689,18.266031027771,18.2878282008352,1033345.00917594,0.0,1.0
2013-08-30,24.93,25.12,24.87,25.11,530600,18.1134508163219,18.2514995790616,18.0698564701936,18.2442338547069,730278.18576019,0.0,1.0
2013-09-03,25.14,25.31,24.99,25.28,1571700,18.266031027771,18.3895483418013,18.1570451624502,18.3677511687372,2163170.41944835,0.0,1.0
2013-09-04,25.23,25.3,24.85,24.86,428500,18.3314225469635,18.3822826174466,18.0553250214841,18.0625907458388,589755.3761746,0.0,1.0
2013-09-05,25.25,25.3,25.13,25.17,190500,18.345953995673,18.3822826174466,18.2587653034163,18.2878282008352,262189.963036782,0.0,1.0
2013-09-06,25.54,25.59,25.23,25.43,276500,18.5566600019599,18.5929886237335,18.3314225469635,18.476737034058,380553.935851287,0.0,1.0
2013-09-09,25.78,25.84,25.58,25.58,586000,18.7310373864733,18.7746317326016,18.5857228993788,18.5857228993788,806526.605456975,0.0,1.0
2013-09-10,26.19,26.23,26.07,26.11,296700,19.0289320850169,19.0579949824357,18.9417433927602,18.9708062901791,408355.706210042,0.0,1.0
2013-09-11,26.34,26.35,26.1401,26.18,1068300,19.1379179503377,19.1451836746924,18.9926761204868,19.0216663606621,1470328.2809039,0.0,1.0
2013-09-12,26.18,26.3,26.15,26.18,580100,19.0216663606621,19.1088550529188,18.999869187598,19.0216663606621,798406.286391797,0.0,1.0
2013-09-13,26.28,26.3,26.05,26.2,277700,19.0943236042094,19.1088550529188,18.9272119440507,19.0361978093716,382205.526169628,0.0,1.0
2013-09-16,26.49,26.66,26.48,26.65,332500,19.2469038156585,19.3704211296888,19.2396380913038,19.3631554053341,457628.150707244,0.0,1.0
2013-09-17,26.58,26.6,26.5,26.53,158700,19.312295334851,19.3268267835605,19.2541695400132,19.2759667130774,218422.819600721,0.0,1.0
2013-09-18,27.36,27.4,26.51,26.62,506800,19.8790218345193,19.9080847319382,19.261435264368,19.3413582322699,697521.64444641,0.0,1.0
2013-09-19,27.22,27.34,27.15,27.31,1222800,19.7773016935532,19.8644903858099,19.7264416230702,19.8426932127457,1682970.53439043,0.0,1.0
2013-09-20,27.14,27.3,27.13,27.22,541500,19.7191758987154,19.835427488391,19.7119101743607,19.7773016935532,745280.131151799,0.0,1.0
2013-09-23,27.01,27.1199,26.8845,27.1,427300,19.6247214821041,19.7045717927625,19.5335366414523,19.6901130012966,588103.785856255,0.0,1.0
2013-09-24,27.04,27.16,27.0,27.15,394400,19.6465186551682,19.7337073474249,19.6174557577493,19.7264416230702,542822.684628382,0.0,1.0
2013-09-25,27.11,27.2,26.995,27.02,325800,19.6973787256513,19.7627702448438,19.613822895572,19.6319872064588,448406.771429834,0.0,1.0
2013-09-26,27.09,27.16,26.99,27.06,153100,19.6828472769418,19.7337073474249,19.6101900333946,19.6610501038777,210715.398115125,0.0,1.0
2013-09-27,27.14,27.2,27.0848,27.12,264700,19.7191758987154,19.7627702448438,19.6790691002774,19.704644450006,364313.297720925,0.0,1.0
2013-09-30,26.88,26.9461,26.75,26.79,335600,19.5302670654927,19.5782935034774,19.4358126488813,19.4648755463002,461894.759029626,0.0,1.0
2013-10-01,27.21,27.26,27.0,27.04,685500,19.7700359691985,19.8063645909721,19.6174557577493,19.6465186551682,943470.969352829,0.0,1.0
2013-10-02,27.16,27.16,26.94,27.12,286700,19.7337073474249,19.7337073474249,19.573861411621,19.704644450006,394592.453557193,0.0,1.0
2013-10-03,26.92,27.03,26.8799,27.02,569100,19.5593299629116,19.6392529308135,19.5301944082491,19.6319872064588,783266.70847366,0.0,1.0
2013-10-04,27.0519,27.18,27.02,27.06,392300,19.6551648671503,19.7482387961343,19.6319872064588,19.6610501038777,539932.401571285,0.0,1.0
2013-10-07,26.99,27.1,26.86,26.86,237200,19.6101900333946,19.6901130012966,19.5157356167832,19.5157356167832,326464.352925589,0.0,1.0
2013-10-08,26.77,27.03,26.76,27.02,380000,19.4503440975907,19.6392529308135,19.443078373236,19.6319872064588,523003.600808279,0.0,1.0
2013-10-09,26.79,26.86,26.63,26.83,439400,19.4648755463002,19.5157356167832,19.3486239566246,19.4939384437191,604757.321566203,0.0,1.0
2013-10-10,27.41,27.44,27.18,27.22,231300,19.9153504562929,19.9371476293571,19.7482387961343,19.7773016935532,318344.033860408,0.0,1.0
2013-10-11,27.43,27.44,27.35,27.36,259300,19.9298819050024,19.9371476293571,19.8717561101646,19.8790218345193,356881.141288386,0.0,1.0
2013-10-14,27.51,27.53,27.33,27.34,175100,19.9880076998402,20.0025391485496,19.8572246614552,19.8644903858099,240994.553951393,0.0,1.0
2013-10-15,27.37,27.47,27.36,27.41,461900,19.886287558874,19.9589448024213,19.8790218345193,19.9153504562929,635724.640035117,0.0,1.0
2013-10-16,27.4,27.48,27.3,27.33,471600,19.9080847319382,19.966210526776,19.835427488391,19.8572246614552,649074.99510838,0.0,1.0
2013-10-17,27.78,27.81,27.56,27.57,304400,20.1841822574176,20.2059794304818,20.0243363216138,20.0316020459685,418953.410752738,0.0,1.0
2013-10-18,28.045,28.0699,27.92,27.95,288000,20.3767239528178,20.394815606461,20.2859023983838,20.3076995714479,396381.676402063,0.0,1.0
2013-10-21,27.98,27.98,27.91,27.93,175100,20.3294967445121,20.3294967445121,20.278636674029,20.2931681227385,240994.553951394,0.0,1.0
2013-10-22,28.24,28.35,28.16,28.16,324200,20.5184055777349,20.5983285456368,20.4602797828971,20.4602797828971,446204.651005378,0.0,1.0
2013-10-23,28.11,28.13,28.01,28.07,186800,20.4239511611235,20.4384826098329,20.3512939175763,20.3948882637046,257097.559555227,0.0,1.0
2013-10-24,28.22,28.24,28.16,28.23,274900,20.5038741290254,20.5184055777349,20.4602797828971,20.5111398533801,378351.815426831,0.0,1.0
2013-10-25,28.23,28.25,28.13,28.19,151000,20.5111398533801,20.5256713020896,20.4384826098329,20.4820769559613,207825.115058027,0.0,1.0
2013-10-28,28.04,28.12,27.9601,28.02,148000,20.3730910906404,20.4312168854782,20.3150379530462,20.358559641931,203696.139262172,0.0,1.0
2013-10-29,28.14,28.21,28.081,28.18,198500,20.4457483341876,20.4966084046707,20.4028805604948,20.4748112316065,273200.565159062,0.0,1.0
2013-10-30,28.01,28.2,27.94,28.2,159500,20.3512939175763,20.489342680316,20.3004338470932,20.489342680316,219523.879812948,0.0,1.0
2013-10-31,27.895,28.06,27.89,28.01,308700,20.267738087497,20.3876225393499,20.2641052253196,20.3512939175763,424871.609393461,0.0,1.0
2013-11-01,27.69,27.8,27.53,27.74,547100,20.1187907382252,20.1987137061271,20.0025391485496,20.1551193599988,752987.552637391,0.0,1.0
2013-11-04,27.82,27.83,27.705,27.72,189400,20.2132451548365,20.2205108791913,20.1296893247572,20.1405879112893,260676.005244969,0.0,1.0
2013-11-05,27.41,27.48,27.29,27.37,208100,19.9153504562929,19.966210526776,19.8281617640363,19.886287558874,286413.287705797,0.0,1.0
2013-11-06,27.76,27.89,27.72,27.78,327700,20.1696508087082,20.2641052253196,20.1405879112893,20.1841822574176,451021.789433876,0.0,1.0
2013-11-07,27.31,27.72,27.26,27.7,440600,19.8426932127457,20.1405879112893,19.8063645909721,20.1260564625799,606408.911884547,0.0,1.0
2013-11-08,27.39,27.39,27.09,27.1,279600,19.9008190075835,19.9008190075835,19.6828472769418,19.6901130012966,384820.54417367,0.0,1.0
2013-11-11,27.57,27.6,27.5,27.53,174900,20.0316020459685,20.0533992190327,19.9807419754854,20.0025391485496,240719.288898336,0.0,1.0
2013-11-12,27.45,27.6,27.35,27.51,318900,19.9444133537118,20.0533992190327,19.8717561101646,19.9880076998402,438910.127099369,0.0,1.0
2013-11-13,27.54,27.55,27.15,27.17,346100,20.0098048729043,20.017070597259,19.7264416230702,19.7409730717796,476346.17431512,0.0,1.0
2013-11-14,27.61,27.7,27.47,27.49,492200,20.0606649433874,20.1260564625799,19.9589448024213,19.9734762511307,677427.295573248,0.0,1.0
2013-11-15,27.76,27.78,27.6601,27.76,255100,20.1696508087082,20.1841822574176,20.0970662224045,20.1696508087082,351100.575174189,0.0,1.0
2013-11-18,27.83,28.09,27.805,28.04,261700,20.2205108791913,20.409419712414,20.2023465683045,20.3730910906404,360184.321925069,0.0,1.0
2013-11-19,27.69,27.7809,27.6,27.68,274100,20.1187907382252,20.1848361726096,20.0533992190327,20.1115250138704,377250.755214602,0.0,1.0
2013-11-20,27.34,27.74,27.29,27.64,345700,19.8644903858099,20.1551193599988,19.8281617640363,20.0824621164515,475795.644209005,0.0,1.0
2013-11-21,27.52,27.53,27.4,27.46,405500,19.9952734241949,20.0025391485496,19.9080847319382,19.9516790780665,558099.895073044,0.0,1.0
2013-11-22,27.79,27.82,27.67,27.69,276600,20.1914479817724,20.2132451548365,20.1042592895157,20.1187907382252,380691.568377815,0.0,1.0
2013-11-25,27.75,27.84,27.73,27.8,566000,20.1623850843535,20.227776603546,20.147853635644,20.1987137061271,779000.100151278,0.0,1.0
2013-11-26,27.84,27.88,27.722,27.79,1098900,20.227776603546,20.2568395009649,20.1420410561603,20.1914479817724,1512443.83402162,0.0,1.0
2013-11-27,27.88,28.0,27.84,27.95,919900,20.2568395009649,20.3440281932215,20.227776603546,20.3076995714479,1266081.61153562,0.0,1.0
2013-11-29,27.93,28.11,27.93,28.05,378600,20.2931681227385,20.4239511611235,20.2931681227385,20.3803568149951,521076.745436879,0.0,1.0
2013-12-02,27.72,27.88,27.71,27.8,446000,20.1405879112893,20.2568395009649,20.1333221869346,20.1987137061271,613841.068317085,0.0,1.0
2013-12-03,27.27,27.47,27.2,27.37,702100,19.8136303153268,19.9589448024213,19.7627702448438,19.886287558874,966317.96875656,0.0,1.0
2013-12-04,27.08,27.12,26.8401,26.86,1040500,19.6755815525871,19.704644450006,19.5012768253173,19.5157356167832,1432066.43852898,0.0,1.0
2013-12-05,26.94,27.16,26.91,27.08,744400,19.573861411621,19.7337073474249,19.5520642385568,19.6755815525871,1024536.52747811,0.0,1.0
2013-12-06,27.29,27.3,27.11,27.15,448100,19.8281617640363,19.835427488391,19.6973787256513,19.7264416230702,616731.351374182,0.0,1.0
2013-12-09,27.3,27.33,27.23,27.23,196100,19.835427488391,19.8572246614552,19.7845674179079,19.7845674179079,269897.384522377,0.0,1.0
2013-12-10,27.13,27.26,27.0905,27.18,779500,19.7119101743607,19.8063645909721,19.6832105631596,19.7482387961343,1072845.54428961,0.0,1.0
2013-12-11,27.05,27.4,27.04,27.38,554900,19.6537843795229,19.9080847319382,19.6465186551682,19.8935532832288,763722.889706617,0.0,1.0
2013-12-12,26.95,27.085,26.9,26.98,369700,19.5811271359757,19.6792144147645,19.5447985142021,19.6029243090399,508827.450575844,0.0,1.0
2013-12-13,26.94,27.02,26.8245,27.0,261500,19.573861411621,19.6319872064588,19.489942295324,19.6174557577493,359909.056872013,0.0,1.0
2013-12-16,27.27,27.4,27.2,27.29,553200,19.8136303153268,19.9080847319382,19.7627702448438,19.8281617640363,761383.136755632,0.0,1.0
2013-12-17,27.04,27.11,26.97,27.1,230200,19.6465186551682,19.6973787256513,19.5956585846852,19.6901130012966,316830.076068594,0.0,1.0
2013-12-18,27.32,27.41,26.555,27.11,555400,19.9385680784684,20.0042515018602,19.3802589796387,19.7853067572211,761013.927393605,0.121955,1.0
2013-12-19,27.38,27.4,27.21,27.26,434200,19.9823570273963,19.9969533437055,19.8582883387674,19.8947791295406,594944.629590029,0.0,1.0
2013-12-20,27.49,27.56,27.38,27.38,484000,20.0626367670973,20.1137238741797,19.9823570273963,19.9823570273963,663181.024232091,0.0,1.0
2013-12-23,27.7,27.73,27.54,27.59,475600,20.2158980883447,20.2377925628086,20.0991275578705,20.1356183486436,651671.270918972,0.0,1.0
2013-12-24,27.83,27.84,27.56,27.7,171500,20.3107741443549,20.3180723025096,20.1137238741797,20.2158980883447,234990.796809512,0.0,1.0
2013-12-26,28.01,28.08,27.77,27.77,396400,20.4421409911384,20.4932280982209,20.2669851954271,20.2669851954271,543150.739680995,0.0,1.0
2013-12-27,28.15,28.29,28.12,28.27,617000,20.5443152053033,20.6464894194682,20.5224207308394,20.631893103159,845418.785023143,0.0,1.0
2013-12-30,28.34,28.37,28.25,28.28,373200,20.6829802102414,20.7048746847053,20.6172967868497,20.6391912613136,511361.897197143,0.0,1.0
2013-12-31,28.45,28.6,28.35,28.43,679700,20.7632599499424,20.872732322262,20.6902783683961,20.7486636336332,931330.87225321,0.0,1.0
2014-01-02,27.77,27.89,27.66,27.89,729700,20.2669851954271,20.3545630932828,20.1867054557261,20.3545630932828,999841.308640822,0.0,1.0
2014-01-03,27.65,27.79,27.62,27.76,425600,20.1794072975715,20.2815815117364,20.1575128231076,20.2596870372725,583160.834531359,0.0,1.0
2014-01-06,27.63,27.76,27.61,27.72,1762600,20.1648109812622,20.2596870372725,20.1502146649529,20.2304944046539,2415129.90353613,0.0,1.0
2014-01-07,27.83,27.85,27.7,27.75,498300,20.3107741443549,20.3253704606642,20.2158980883447,20.2523888791178,682775.00903895,0.0,1.0
2014-01-08,27.76,27.828,27.685,27.78,440600,20.2596870372725,20.309314512724,20.2049508511127,20.2742833535818,603713.965447644,0.0,1.0
2014-01-09,27.68,27.76,27.49,27.73,557800,20.2013017720354,20.2596870372725,20.0626367670973,20.2377925628086,764302.428340208,0.0,1.0
2014-01-10,27.97,27.97,27.76,27.79,464000,20.4129483585199,20.4129483585199,20.2596870372725,20.2815815117364,635776.849677046,0.0,1.0
2014-01-13,27.8,27.97,27.7499,27.86,320900,20.288879669891,20.4129483585199,20.2523158975363,20.3326686188189,439699.9807357,0.0,1.0
2014-01-14,28.12,28.15,27.83,27.92,471200,20.5224207308394,20.5443152053033,20.3107741443549,20.3764575677467,645642.352516864,0.0,1.0
2014-01-15,28.31,28.335,28.09,28.09,730800,20.6610857357775,20.6793311311641,20.5005262563755,20.5005262563755,1001348.53824135,0.0,1.0
2014-01-16,28.29,28.29,28.1,28.25,576100,20.6464894194682,20.6464894194682,20.5078244145301,20.6172967868497,789377.248058076,0.0,1.0
2014-01-17,28.02,28.19,27.99,28.09,1495000,20.449439149293,20.5735078379219,20.4275446748291,20.5005262563755,2048462.04798963,0.0,1.0
2014-01-21,28.22,28.25,28.07,28.23,308800,20.5954023123858,20.6172967868497,20.4859299400662,20.6027004705404,423120.455129896,0.0,1.0
2014-01-22,28.15,28.21,28.08,28.21,841900,20.5443152053033,20.5881041542312,20.4932280982209,20.5881041542312,1153578.72789463,0.0,1.0
2014-01-23,28.13,28.25,28.01,28.25,423200,20.5297188889941,20.6172967868497,20.4421409911384,20.6172967868497,579872.333584753,0.0,1.0
2014-01-24,27.185,27.67,27.185,27.65,503500,19.8400429433808,20.1940036138807,19.8400429433808,20.1794072975715,689900.094423263,0.0,1.0
2014-01-27,27.2,27.33,27.06,27.31,1011500,19.8509901806128,19.9458662366231,19.7488159664479,19.9312699203138,1385966.12812141,0.0,1.0
2014-01-28,27.57,27.6,27.36,27.38,426500,20.1210220323344,20.1429165067983,19.967760711087,19.9823570273963,584394.022386337,0.0,1.0
2014-01-29,27.2,27.33,27.02,27.07,390500,19.8509901806128,19.9458662366231,19.7196233338293,19.7561141246025,535066.508187256,0.0,1.0
2014-01-30,27.33,27.36,27.1,27.31,274100,19.9458662366231,19.967760711087,19.7780085990664,19.9312699203138,375574.212276893,0.0,1.0
2014-01-31,26.88,27.03,26.71,26.74,407500,19.6174491196644,19.726921491984,19.4933804310356,19.5152749054995,558360.056559045,0.0,1.0
2014-02-03,26.41,26.93,26.41,26.9,746900,19.2744356863965,19.6539399104376,19.2744356863965,19.6320454359737,1023408.89875816,0.0,1.0
2014-02-04,26.77,26.79,26.65,26.75,909000,19.5371693799634,19.5517656962727,19.4495914821078,19.5225730636541,1245519.7335268,0.0,1.0
2014-02-05,26.82,26.85,26.72,26.78,344800,19.5736601707366,19.5955546452005,19.5006785891902,19.544467538118,472447.969328978,0.0,1.0
2014-02-06,27.37,27.4,27.12,27.12,232900,19.9750588692416,19.9969533437055,19.7926049153757,19.7926049153757,319121.612693501,0.0,1.0
2014-02-07,27.8,27.83,27.45,27.48,311100,20.288879669891,20.3107741443549,20.0334441344787,20.0553386089426,426271.935203728,0.0,1.0
2014-02-10,27.7,27.78,27.68,27.78,151500,20.2158980883447,20.2742833535818,20.2013017720354,20.2742833535818,207586.622254466,0.0,1.0
2014-02-11,28.09,28.15,27.79,27.81,235800,20.5005262563755,20.5443152053033,20.2815815117364,20.2961778280457,323095.218003982,0.0,1.0
2014-02-12,28.09,28.14,28.02,28.04,491700,20.5005262563755,20.5370170471487,20.449439149293,20.4640354656023,673731.631435784,0.0,1.0
2014-02-13,28.39,28.39,28.03,28.03,632700,20.7194710010146,20.7194710010146,20.4567373074477,20.4567373074477,866931.062048853,0.0,1.0
2014-02-14,28.52,28.56,28.39,28.4,191200,20.8143470570249,20.8435396896434,20.7194710010146,20.7267691591693,261983.908746231,0.0,1.0
2014-02-18,28.55,28.59,28.44,28.54,216000,20.8362415314888,20.8654341641074,20.7559617917878,20.8289433733342,295965.085194487,0.0,1.0
2014-02-19,28.39,28.68,28.39,28.53,432900,20.7194710010146,20.9311175874991,20.7194710010146,20.8216452151795,593163.358243952,0.0,1.0
2014-02-20,28.66,28.7,28.46,28.53,225800,20.9165212711898,20.9457139038084,20.7705581080971,20.8216452151795,309393.13072646,0.0,1.0
2014-02-21,28.79,28.91,28.74,28.76,386400,21.0113973272001,21.0989752250557,20.9749065364269,20.9895028527362,529448.652403472,0.0,1.0
2014-02-24,29.04,29.16,28.87,28.91,340500,21.193851281066,21.2814291789217,21.0697825924372,21.0989752250557,466556.071799644,0.0,1.0
2014-02-25,29.04,29.17,28.92,29.1,568000,21.193851281066,21.2887273370763,21.1062733832104,21.2376402299938,778278.557363282,0.0,1.0
2014-02-26,28.84,28.87,28.75,28.84,275500,21.0478881179733,21.0697825924372,20.9822046945816,21.0478881179733,377492.504495746,0.0,1.0
2014-02-27,28.98,28.98,28.72,28.76,506700,21.1500623321382,21.1500623321382,20.9603102201176,20.9895028527362,694284.762352068,0.0,1.0
2014-02-28,29.05,29.23,28.97,29.07,2088700,21.2011494392207,21.3325162860041,21.1427641739836,21.2157457555299,2861954.96965613,0.0,1.0
2014-03-03,28.35,28.6,28.28,28.49,394700,20.6902783683961,20.872732322262,20.6391912613136,20.792452582561,540821.384843815,0.0,1.0
2014-03-04,28.93,29.02,28.86,28.99,267800,21.113571541365,21.1792549647568,21.0624844342826,21.1573604902928,366941.897292054,0.0,1.0
2014-03-05,28.96,29.02,28.88,28.97,161800,21.1354660158289,21.1792549647568,21.0770807505918,21.1427641739836,221699.772150315,0.0,1.0
2014-03-06,29.37,29.4379,29.315,29.36,333100,21.434690500169,21.484244994039,21.3945506303185,21.4273923420144,456416.527214277,0.0,1.0
2014-03-07,29.25,29.37,29.09,29.35,262000,21.3471126023134,21.434690500169,21.2303420718392,21.4200941838598,358994.686671091,0.0,1.0
2014-03-10,29.21,29.28,28.98,29.23,412100,21.3179199696949,21.3690070767773,21.1500623321382,21.3325162860041,564663.016706704,0.0,1.0
2014-03-11,28.95,29.22,28.92,29.05,284600,21.1281678576743,21.3252181278495,21.1062733832104,21.2011494392207,389961.403918292,0.0,1.0
2014-03-12,28.87,28.87,28.56,28.66,295100,21.0697825924372,21.0697825924372,20.8435396896434,20.9165212711898,404348.595559691,0.0,1.0
2014-03-13,28.19,28.95,28.12,28.92,505700,20.5735078379219,21.1281678576743,20.5224207308394,21.1062733832104,692914.553624315,0.0,1.0
2014-03-14,28.18,28.33,28.03,28.05,339400,20.5662096797672,20.6756820520868,20.4567373074477,20.471333623757,465048.842199117,0.0,1.0
2014-03-17,28.59,28.66,28.46,28.46,217300,20.8654341641074,20.9165212711898,20.7705581080971,20.7705581080971,297746.356540565,0.0,1.0
2014-03-18,28.93,29.04,28.76,28.78,343600,21.113571541365,21.193851281066,20.9895028527362,21.0040991690455,470803.718855675,0.0,1.0
2014-03-19,28.47,28.995,28.32,28.9,348800,20.7778562662517,21.1610095693702,20.6683838939322,21.0916770669011,477928.804239987,0.0,1.0
2014-03-20,28.68,28.71,28.32,28.37,261300,20.9311175874991,20.953012061963,20.6683838939322,20.7048746847053,358035.540561664,0.0,1.0
2014-03-21,28.57,28.89,28.53,28.8,219500,20.8508378477981,21.0843789087465,20.8216452151795,21.0186954853547,300760.81574162,0.0,1.0
2014-03-24,28.61,28.74,28.34,28.74,228600,20.8800304804166,20.9749065364269,20.6829802102414,20.9749065364269,313229.715164166,0.0,1.0
2014-03-25,29.05,29.1,28.74,28.82,1602000,21.2011494392207,21.2376402299938,20.9749065364269,21.033291801664,2195074.38185911,0.0,1.0
2014-03-26,29.0,29.21,28.99,29.19,399700,21.1646586484475,21.3179199696949,21.1573604902928,21.3033236533856,547672.428482576,0.0,1.0
2014-03-27,29.01,29.05,28.9,28.94,243800,21.1719568066021,21.2011494392207,21.0916770669011,21.1208696995197,334056.887826,0.0,1.0
2014-03-28,29.18,29.22,29.1,29.1,407300,21.2960254952309,21.3252181278495,21.2376402299938,21.2376402299938,558086.014813495,0.0,1.0
2014-03-31,29.2,29.42,29.145,29.36,176500,21.3106218115402,21.4711812909422,21.2704819416897,21.4273923420144,241841.840448273,0.0,1.0
2014-04-01,29.49,29.52,29.4,29.47,532700,21.5222683980247,21.5441628724886,21.456584974633,21.5076720817154,729910.189273626,0.0,1.0
2014-04-02,29.44,29.45,29.38,29.41,211200,21.4857776072515,21.4930757654061,21.4419886583237,21.4638831327876,289388.083301277,0.0,1.0
2014-04-03,29.46,29.55,29.35,29.48,188100,21.5003739235608,21.5660573469525,21.4200941838598,21.5149702398701,257736.261690199,0.0,1.0
2014-04-04,29.41,29.65,29.37,29.53,424000,21.4638831327876,21.6390389284989,21.434690500169,21.5514610306432,580968.500566956,0.0,1.0
2014-04-07,29.36,29.525,29.27,29.46,719800,21.4273923420144,21.5478119515659,21.3617089186227,21.5003739235608,986276.242236074,0.0,1.0
2014-04-08,29.36,29.43,29.18,29.24,262100,21.4273923420144,21.4784794490969,21.2960254952309,21.3398144441588,359131.707543866,0.0,1.0
2014-04-09,29.77,29.78,29.51,29.61,320400,21.7266168263545,21.7339149845092,21.536864714334,21.6098462958803,439014.876371823,0.0,1.0
2014-04-10,29.2,29.72,29.18,29.72,293800,21.3106218115402,21.6901260355813,21.2960254952309,21.6901260355813,402567.324213613,0.0,1.0
2014-04-11,29.06,29.31,28.98,29.01,400400,21.2084475973753,21.3909015512412,21.1500623321382,21.1719568066021,548631.574592003,0.0,1.0
2014-04-14,29.15,29.17,28.97,29.04,361600,21.274131020767,21.2887273370763,21.1427641739836,21.193851281066,495467.475955217,0.0,1.0
2014-04-15,29.07,29.21,28.73,29.18,512500,21.2157457555299,21.3179199696949,20.9676083782723,21.2960254952309,702231.972973033,0.0,1.0
2014-04-16,29.42,29.42,29.13,29.23,361400,21.4711812909422,21.4711812909422,21.2595347044578,21.3325162860041,495193.434209666,0.0,1.0
2014-04-17,29.545,29.61,29.41,29.47,321300,21.5624082678752,21.6098462958803,21.4638831327876,21.5076720817154,440248.0642268,0.0,1.0
2014-04-21,29.61,29.94,29.54,29.59,237300,21.6098462958803,21.8506855149834,21.5587591887979,21.5952499795711,325150.531095611,0.0,1.0
2014-04-22,29.78,29.82,29.73,29.77,236200,21.7339149845092,21.7631076171277,21.697424193736,21.7266168263545,323643.301495082,0.0,1.0
2014-04-23,29.665,29.74,29.61,29.74,314000,21.6499861657308,21.7047223518906,21.6098462958803,21.7047223518906,430245.540514209,0.0,1.0
2014-04-24,29.8,29.8544,29.55,29.76,705300,21.7485113008184,21.7882132811797,21.5660573469525,21.7193186681999,966408.215683668,0.0,1.0
2014-04-25,29.69,29.77,29.57,29.73,368300,21.6682315611174,21.7266168263545,21.5806536632618,21.697424193736,504647.874431157,0.0,1.0
2014-04-28,29.78,29.87,29.54,29.8,341700,21.7339149845092,21.7995984079009,21.5587591887979,21.7485113008184,468200.322272945,0.0,1.0
2014-04-29,29.9,30.01,29.87,29.95,413200,21.8214928823648,21.9017726220658,21.7995984079009,21.857983673138,566170.246307233,0.0,1.0
2014-04-30,30.04,30.08,29.883,29.92,383100,21.9236670965297,21.9528597291483,21.8090860135019,21.8360891986741,524926.96360189,0.0,1.0
2014-05-01,30.1,30.15,29.92,30.09,778800,21.9674560454576,22.0039468362307,21.8360891986741,21.9601578873029,1067118.55717345,0.0,1.0
2014-05-02,29.95,30.02,29.8,29.83,329200,21.857983673138,21.9090707802205,21.7485113008184,21.7704057752824,451072.713176043,0.0,1.0
2014-05-05,29.99,30.0,29.61,29.69,238700,21.8871763057565,21.8944744639112,21.6098462958803,21.6682315611174,327068.823314464,0.0,1.0
2014-05-06,29.78,29.915,29.75,29.84,217400,21.7339149845092,21.8324401195968,21.7120205100453,21.777703933437,297883.37741334,0.0,1.0
2014-05-07,30.04,30.04,29.79,29.89,832100,21.9236670965297,21.9236670965297,21.7412131426638,21.8141947242102,1140150.68236265,0.0,1.0
2014-05-08,30.04,30.2,30.01,30.05,457800,21.9236670965297,22.0404376270039,21.9017726220658,21.9309652546844,627281.555564984,0.0,1.0
2014-05-09,29.87,29.95,29.74,29.9,209900,21.7995984079009,21.857983673138,21.7047223518906,21.8214928823648,287606.811955199,0.0,1.0
2014-05-12,30.09,30.09,29.97,30.01,245300,21.9601578873029,21.9601578873029,21.8725799894473,21.9017726220658,336112.200917629,0.0,1.0
2014-05-13,30.07,30.08,29.97,30.07,576500,21.9455615709936,21.9528597291483,21.8725799894473,21.9455615709936,789925.331549177,0.0,1.0
2014-05-14,29.99,30.06,29.94,30.01,251700,21.8871763057565,21.938263412839,21.8506855149834,21.9017726220658,344881.536775244,0.0,1.0
2014-05-15,29.7,29.79,29.54,29.79,859800,21.6755297192721,21.7412131426638,21.5587591887979,21.7412131426638,1178105.46412139,0.0,1.0
2014-05-16,29.73,29.73,29.57,29.63,258900,21.697424193736,21.697424193736,21.5806536632618,21.6244426121896,354747.039615059,0.0,1.0
2014-05-19,29.81,29.85,29.71,29.77,219900,21.7558094589731,21.7850020915916,21.6828278774267,21.7266168263545,301308.899232721,0.0,1.0
2014-05-20,29.64,29.78,29.54,29.75,614600,21.6317407703442,21.7339149845092,21.5587591887979,21.7120205100453,842130.284076538,0.0,1.0
2014-05-21,29.82,29.82,29.67,29.68,243400,21.7631076171277,21.7631076171277,21.6536352448082,21.6609334029628,333508.804334899,0.0,1.0
2014-05-22,29.78,29.82,29.7,29.72,168800,21.7339149845092,21.7631076171277,21.6755297192721,21.6901260355813,231291.23324458,0.0,1.0
2014-05-23,29.85,29.88,29.75,29.79,414900,21.7850020915916,21.8068965660555,21.7120205100453,21.7412131426638,568499.601144412,0.0,1.0
2014-05-27,30.17,30.18,30.05,30.1,181000,22.01854315254,22.0258413106946,21.9309652546844,21.9674560454576,248007.779723158,0.0,1.0
2014-05-28,30.03,30.1,29.9899,30.07,240200,21.9163689383751,21.9674560454576,21.887103324175,21.9455615709936,329124.136406092,0.0,1.0
2014-05-29,30.12,30.1315,30.06,30.0997,121600,21.9820523617668,21.9904452436447,21.938263412839,21.9672371007129,166617.381294675,0.0,1.0
2014-05-30,30.2,30.21,30.0288,30.06,255400,22.0404376270039,22.0477357851586,21.9154931593965,21.938263412839,349951.309067927,0.0,1.0
2014-06-02,30.16,30.2,30.0569,30.2,245300,22.0112449943854,22.0404376270039,21.9360009838111,22.0404376270039,336112.200917628,0.0,1.0
2014-06-03,30.01,30.13,29.98,30.07,2296500,21.9017726220658,21.9893505199215,21.8798781476019,21.9455615709936,3146684.34328306,0.0,1.0
2014-06-04,30.0,30.03,29.93,29.94,779800,21.8944744639112,21.9163689383751,21.8433873568287,21.8506855149834,1068488.76590121,0.0,1.0
2014-06-05,30.49,30.51,30.1803,30.32,706000,22.2520842134884,22.2666805297977,22.0260602554393,22.1280155248596,967367.361793093,0.0,1.0
2014-06-06,30.73,30.73,30.59,30.65,369600,22.4272400091997,22.4272400091997,22.3250657950348,22.3688547439626,506429.145777234,0.0,1.0
2014-06-09,30.59,30.635,30.454,30.51,192400,22.3250657950348,22.3579075067306,22.2258108441317,22.2666805297977,263628.159219534,0.0,1.0
2014-06-10,30.51,30.535,30.4,30.47,249000,22.2666805297977,22.2849259251843,22.1864007900967,22.2374878971791,341181.973210311,0.0,1.0
2014-06-11,30.19,30.34,30.15,30.33,481000,22.0331394688493,22.1426118411688,22.0039468362307,22.1353136830142,659070.398048835,0.0,1.0
2014-06-12,30.19,30.3,30.1501,30.26,194700,22.0331394688493,22.1134192085503,22.0040198178123,22.0842265759317,266779.639293364,0.0,1.0
2014-06-13,30.09,30.17,29.97,30.11,214000,21.9601578873029,22.01854315254,21.8725799894473,21.9747542036122,293224.667738983,0.0,1.0
2014-06-16,30.01,30.1099,29.96,30.03,192600,21.9017726220658,21.9746812220306,21.8652818312926,21.9163689383751,263902.200965085,0.0,1.0
2014-06-17,30.1,30.1101,29.95,29.96,164900,21.9674560454576,21.9748271851937,21.857983673138,21.8652818312926,225947.419206347,0.0,1.0
2014-06-18,30.32,30.36,30.01,30.15,281800,22.1280155248596,22.1572081574781,21.9017726220658,22.0039468362307,386124.819480585,0.0,1.0
2014-06-19,30.39,30.54,30.37,30.5,127000,22.179102631942,22.2885750042616,22.1645063156328,22.259382371643,174016.508424537,0.0,1.0
2014-06-20,30.23,30.36,30.13,30.28,191200,22.0623321014678,22.1572081574781,21.9893505199215,22.098822892241,261983.908746232,0.0,1.0
2014-06-23,30.15,30.15,29.99,30.12,159300,22.0039468362307,22.0039468362307,21.8871763057565,21.9820523617668,218274.250330935,0.0,1.0
2014-06-24,29.96,30.13,29.91,30.11,220200,21.8652818312926,21.9893505199215,21.8287910405194,21.9747542036122,301719.961851047,0.0,1.0
2014-06-25,29.26,29.28,29.09,29.14,451100,21.8014543295196,21.8163562121782,21.6747883269216,21.7120430335681,605426.858249912,0.612543,1.0
2014-06-26,29.2,29.2,28.81,29.18,334200,21.7567486815438,21.7567486815438,21.4661619697013,21.7418467988853,448533.930452496,0.0,1.0
2014-06-27,29.22,29.22,29.02,29.06,331300,21.7716505642024,21.7716505642024,21.6226317376165,21.6524355029337,444641.804784296,0.0,1.0
2014-06-30,29.15,29.1993,29.04,29.04,544800,21.7194939748974,21.7562271156508,21.6375336202751,21.6375336202751,731182.780701732,0.0,1.0
2014-07-01,29.31,29.43,29.25,29.31,564400,21.8387090361661,21.9281203321177,21.7940033881903,21.8387090361661,757488.181769564,0.0,1.0
2014-07-02,29.23,29.24,29.15,29.17,1458200,21.7791015055317,21.786552446861,21.7194939748974,21.734395857556,1957068.15495461,0.0,1.0
2014-07-03,29.35,29.418,29.3,29.3,209600,21.8685128014833,21.9191792025225,21.8312580948368,21.8312580948368,281306.737949859,0.0,1.0
2014-07-07,28.94,29.01,28.85,28.98,347700,21.5630242069822,21.6151807962872,21.4959657350185,21.5928279722993,466652.446494112,0.0,1.0
2014-07-08,28.5,28.6899,28.4243,28.67,397200,21.2351827884931,21.3766761643365,21.1787791626304,21.3618487910912,533087.005313379,0.0,1.0
2014-07-09,28.62,28.65,28.46,28.48,361400,21.3245940844447,21.3469469084326,21.205379023176,21.2202809058345,485039.384995606,0.0,1.0
2014-07-10,28.23,28.26,28.02,28.08,411200,21.0340073726022,21.05636019659,20.8775376046869,20.9222432526627,551876.577504684,0.0,1.0
2014-07-11,28.3,28.33,28.13,28.19,388500,21.0861639619072,21.1085167858951,20.9594979593092,21.004203607285,521410.628308781,0.0,1.0
2014-07-14,28.45,28.55,28.43,28.54,491500,21.1979280818467,21.2724374951396,21.1830261991881,21.2649865538103,659648.195144826,0.0,1.0
2014-07-15,28.16,28.39,28.02,28.38,533400,20.9818507832971,21.1532224338709,20.8775376046869,21.1457714925416,715882.700488811,0.0,1.0
2014-07-16,28.39,28.48,28.35,28.48,777500,21.1532224338709,21.2202809058345,21.1234186685537,21.2202809058345,1043492.31276725,0.0,1.0
2014-07-17,27.91,28.37,27.86,28.22,774100,20.7955772500647,21.1383205512123,20.7583225434182,21.0265564312729,1038929.13094936,0.0,1.0
2014-07-18,28.25,28.31,28.01,28.05,267200,21.0489092552607,21.0936149032365,20.8700866633576,20.8998904286748,358612.406394096,0.0,1.0
2014-07-21,28.05,28.099,27.94,28.03,330600,20.8998904286748,20.9364000411884,20.8179300740526,20.8849885460162,443702.326174731,0.0,1.0
2014-07-22,28.26,28.32,28.19,28.24,808700,21.05636019659,21.1010658445658,21.004203607285,21.0414583139314,1085366.21650788,0.0,1.0
2014-07-23,28.28,28.42,28.27,28.41,267400,21.0712620792486,21.1755752578588,21.0638111379193,21.1681243165295,358880.828853972,0.0,1.0
2014-07-24,28.49,28.56,28.45,28.52,512700,21.2277318471638,21.2798884364689,21.1979280818467,21.2500846711517,688100.975891666,0.0,1.0
2014-07-25,28.03,28.23,27.89,28.22,325700,20.8849885460162,21.0340073726022,20.7806753674061,21.0265564312729,437125.975907773,0.0,1.0
2014-07-28,28.06,28.15,27.82,28.01,311700,20.9073413700041,20.9743998419678,20.728518778101,20.8700866633576,418336.403716466,0.0,1.0
2014-07-29,28.05,28.27,28.03,28.23,1236700,20.8998904286748,21.0638111379193,20.8849885460162,21.0340073726022,1659790.28064213,0.0,1.0
2014-07-30,27.84,28.05,27.68,28.0,1252600,20.7434206607596,20.8998904286748,20.6242055994909,20.8626357220283,1681129.86620226,0.0,1.0
2014-07-31,27.23,27.52,27.21,27.46,1735700,20.2889132396726,20.5049905382221,20.274011357014,20.4602848902464,2329504.3180323,0.0,1.0
2014-08-01,27.3,27.36,27.08,27.29,1097300,20.3410698289776,20.3857754769534,20.1771491197331,20.3336188876483,1472699.82610869,0.0,1.0
2014-08-04,27.3,27.36,27.08,27.29,693900,20.3410698289776,20.3857754769534,20.1771491197331,20.3336188876483,931291.724539159,0.0,1.0
2014-08-05,26.94,27.215,26.86,27.17,887100,20.072835941123,20.2777368276786,20.0132284104886,20.2442075916968,1190587.8207792,0.0,1.0
2014-08-06,26.91,27.03,26.71,26.75,634400,20.0504831171351,20.1398944130867,19.9014642905492,19.9312680558664,851436.042726101,0.0,1.0
2014-08-07,26.5,26.94,26.4201,26.91,794300,19.744994522634,20.072835941123,19.6854615014129,20.0504831171351,1066039.79939682,0.0,1.0
2014-08-08,26.88,26.9,26.565,26.63,737300,20.0281302931472,20.0430321758058,19.7934256412744,19.8418567599148,989539.39833221,0.0,1.0
2014-08-11,26.84,27.0,26.84,26.9,697800,19.99832652783,20.1175415890988,19.99832652783,20.0430321758058,936525.962506737,0.0,1.0
2014-08-12,26.76,26.79,26.63,26.73,1570900,19.9387189971957,19.9610718211836,19.8418567599148,19.9163661732078,2108324.21109462,0.0,1.0
2014-08-13,26.86,26.99,26.835,26.94,730100,20.0132284104886,20.1100906477695,19.9946010571654,20.072835941123,979876.189776681,0.0,1.0
2014-08-14,27.01,27.08,26.97,27.05,518000,20.1249925304281,20.1771491197331,20.0951887651109,20.1547962957452,695214.171078372,0.0,1.0
2014-08-15,26.97,27.33,26.7,27.27,3150200,20.0951887651109,20.3634226529655,19.8940133492199,20.3187170049898,4227922.16550403,0.0,1.0
2014-08-18,27.135,27.14,27.07,27.13,1880000,20.2181292970443,20.2218547677089,20.1696981784038,20.2144038263796,2523171.1228327,0.0,1.0
2014-08-19,27.2,27.2,27.1101,27.15,503300,20.2665604156847,20.2665604156847,20.1995764531343,20.2293057090382,675485.1202775,0.0,1.0
2014-08-20,26.98,27.055,26.89,26.93,483000,20.1026397064402,20.1585217664099,20.0355812344765,20.0653849997937,648240.240600104,0.0,1.0
2014-08-21,27.28,27.34,27.19,27.19,1777600,20.326167946319,20.3708735942948,20.2591094743554,20.2591094743554,2385738.82337629,0.0,1.0
2014-08-22,27.04,27.19,26.88,27.14,572600,20.1473453544159,20.2591094743554,20.0281302931472,20.2218547677089,768493.502624474,0.0,1.0
2014-08-25,27.39,27.47,27.215,27.26,582500,20.4081283009413,20.4677358315757,20.2777368276786,20.3112660636605,781780.414388325,0.0,1.0
2014-08-26,27.65,27.795,27.62,27.66,417200,20.601852775503,20.7098914247778,20.5794999515151,20.6093037168323,559929.25130096,0.0,1.0
2014-08-27,27.73,27.83,27.67,27.76,514300,20.6614603061374,20.7359697194303,20.6167546581616,20.6838131301252,690248.355570669,0.0,1.0
2014-08-28,27.57,27.625,27.465,27.51,505800,20.5422452448686,20.5832254221798,20.464010360911,20.4975395968929,678840.401025949,0.0,1.0
2014-08-29,27.57,27.6,27.39,27.53,508900,20.5422452448686,20.5645980688565,20.4081283009413,20.5124414795514,683000.949154024,0.0,1.0
2014-09-02,27.55,27.6,27.43,27.59,857500,20.52734336221,20.5645980688565,20.4379320662585,20.5571471275272,1150861.29671758,0.0,1.0
2014-09-03,27.81,27.9,27.76,27.87,682100,20.7210678367717,20.7881263087354,20.6838131301252,20.7657734847475,915454.799406485,0.0,1.0
2014-09-04,27.8,28.03,27.725,27.86,623900,20.7136168954424,20.8849885460162,20.6577348354727,20.7583225434182,837343.863582621,0.0,1.0
2014-09-05,27.88,27.905,27.76,27.86,437600,20.7732244260768,20.7918517794,20.6838131301252,20.7583225434182,587308.342208294,0.0,1.0
2014-09-08,27.57,27.772,27.5,27.73,775400,20.5422452448686,20.6927542597204,20.4900886555636,20.6614603061374,1040673.87693855,0.0,1.0
2014-09-09,27.55,27.58,27.455,27.52,389300,20.52734336221,20.5496961861979,20.4565594195817,20.5049905382221,522484.318148284,0.0,1.0
2014-09-10,27.61,27.61,27.44,27.5,234900,20.5720490101858,20.5720490101858,20.4453830075878,20.4900886555636,315262.179124151,0.0,1.0
2014-09-11,27.5,27.54,27.37,27.43,219100,20.4900886555636,20.5198924208807,20.3932264182827,20.4379320662585,294056.80479396,0.0,1.0
2014-09-12,27.51,27.6,27.36,27.47,354200,20.4975395968929,20.5645980688565,20.3857754769534,20.4677358315757,475376.176440076,0.0,1.0
2014-09-15,27.47,27.5,27.39,27.47,275500,20.4677358315757,20.4900886555636,20.4081283009413,20.4677358315757,369751.938478941,0.0,1.0
2014-09-16,27.5,27.55,27.245,27.26,381700,20.4900886555636,20.52734336221,20.3000896516665,20.3112660636605,512284.264673001,0.0,1.0
2014-09-17,27.36,27.59,27.3101,27.55,274400,20.3857754769534,20.5571471275272,20.3485952797202,20.52734336221,368275.614949625,0.0,1.0
2014-09-18,27.54,27.6063,27.52,27.54,267900,20.5198924208807,20.569292161894,20.5049905382221,20.5198924208807,359551.885003661,0.0,1.0
2014-09-19,27.35,27.49,27.33,27.44,1067200,20.3783245356241,20.4826377142343,20.3634226529655,20.4453830075878,1432302.24589738,0.0,1.0
2014-09-22,27.27,27.38,27.17,27.38,420834,20.3187170049898,20.400677359612,20.2442075916968,20.400677359612,564806.487396902,0.0,1.0
2014-09-23,26.81,27.0,26.79,26.88,487004,19.9759737038421,20.1175415890988,19.9610718211836,20.0281302931472,653614.05824682,0.0,1.0
2014-09-24,27.02,27.05,26.715,26.8,351652,20.1324434717574,20.1547962957452,19.9051897612138,19.9685227625128,471956.474301258,0.0,1.0
2014-09-25,26.5,26.81,26.45,26.81,378143,19.744994522634,19.9759737038421,19.7077398159875,19.9759737038421,507510.37122411,0.0,1.0
2014-09-26,26.75,26.8,26.57,26.65,474849,19.9312680558664,19.9685227625128,19.797151111939,19.8567586425734,637300.683247865,0.0,1.0
2014-09-29,26.45,26.47,26.32,26.35,569147,19.7077398159875,19.7226416986461,19.6108775787066,19.6332304026945,763859.188854716,0.0,1.0
2014-09-30,26.55,26.74,26.44,26.47,318842,19.7822492292805,19.9238171145371,19.7002888746582,19.7226416986461,427921.76975863,0.0,1.0
2014-10-01,26.23,26.38,26.15,26.38,924183,19.543819106743,19.6555832266824,19.4842115761086,19.6555832266824,1240357.37117707,0.0,1.0
2014-10-02,25.87,26.17,25.64,26.17,1044905,19.2755852188883,19.4991134587672,19.1042135683145,19.4991134587672,1402379.85218272,0.0,1.0
2014-10-03,25.69,25.73,25.595,25.66,708112,19.141468274961,19.1712720402782,19.0706843323327,19.1191154509731,950365.824537933,0.0,1.0
2014-10-06,25.91,25.98,25.7,25.9,388719,19.3053889842055,19.3575455735106,19.1489192162903,19.2979380428762,521704.550902345,0.0,1.0
2014-10-07,25.29,25.61,25.28,25.6,681107,18.8434306217892,19.0818607443266,18.8359796804599,19.0744098029973,914122.081893199,0.0,1.0
2014-10-08,25.76,25.79,25.221,25.37,721964,19.1936248642661,19.215977688254,18.792019126617,18.9030381524235,968956.764108931,0.0,1.0
2014-10-09,24.87,25.465,24.83,25.4,933016,18.5304910859588,18.9738220950519,18.5006873206416,18.9253909764114,1252212.24911749,0.0,1.0
2014-10-10,24.54,24.91,24.54,24.8,2833653,18.284610022092,18.5602948512759,18.284610022092,18.4783344966537,3803080.54347248,0.0,1.0
2014-10-13,24.57,24.91,24.55,24.85,812764,18.3069628460799,18.5602948512759,18.2920609634213,18.5155892033002,1090820.56089255,0.0,1.0
2014-10-14,24.68,24.915,24.64,24.78,990243,18.3889232007021,18.5640203219406,18.3591194353849,18.4634326139951,1329017.30967406,0.0,1.0
2014-10-15,24.38,24.45,23.875,24.41,1063445,18.1653949608233,18.2175515501283,17.7891224236938,18.1877477848111,1427262.6142132,0.0,1.0
2014-10-16,24.03,24.31,23.59,23.63,869828,17.9046120142979,18.1132383715182,17.5767705958089,17.6065743611261,1167406.85714432,0.0,1.0
2014-10-17,24.6,24.79,24.52,24.67,1256157,18.3293156700678,18.4708835553244,18.2697081394334,18.3814722593728,1685903.75965115,0.0,1.0
2014-10-20,24.66,24.705,24.4,24.41,1618572,18.3740213180435,18.4075505540254,18.1802968434818,18.1877477848111,2172305.38863063,0.0,1.0
2014-10-21,25.13,25.15,24.9,24.91,1214889,18.7242155605204,18.739117443179,18.5528439099466,18.5602948512759,1630517.46928038,0.0,1.0
2014-10-22,24.75,25.09,24.72,25.03,1096922,18.4410797900072,18.6944117952033,18.4187269660193,18.6497061472275,1472192.50765952,0.0,1.0
2014-10-23,25.17,25.36,25.12,25.13,1578525,18.7540193258376,18.8955872110942,18.7167646191911,18.7242155605204,2118557.8173774,0.0,1.0
2014-10-24,25.27,25.3,25.13,25.28,2355926,18.8285287391306,18.8508815631185,18.7242155605204,18.8359796804599,3161917.261027,0.0,1.0
2014-10-27,25.07,25.185,24.81,24.91,1133440,18.6795099125447,18.7651957378316,18.485785437983,18.5602948512759,1521203.76460824,0.0,1.0
2014-10-28,25.34,25.34,25.17,25.22,610332,18.8806853284357,18.8806853284357,18.7540193258376,18.7912740324841,819134.083904642,0.0,1.0
2014-10-29,25.01,25.39,24.91,25.31,686905,18.6348042645689,18.9179400350821,18.5602948512759,18.8583325044478,921903.649005,0.0,1.0
2014-10-30,25.2,25.26,24.82,24.85,240156,18.7763721498255,18.8210777978013,18.4932363793123,18.5155892033002,322316.321369687,0.0,1.0
2014-10-31,25.55,25.57,25.4,25.49,2397895,19.0371550963509,19.0520569790095,18.9253909764114,18.9924494483751,3218244.37211964,0.0,1.0
2014-11-03,25.24,25.36,25.15,25.33,1164701,18.8061759151427,18.8955872110942,18.739117443179,18.8732343871064,1563159.53719914,0.0,1.0
2014-11-04,25.09,25.19,24.95,25.14,962068,18.6944117952033,18.7689212084962,18.5900986165931,18.7316665018497,1291203.29563905,0.0,1.0
2014-11-05,25.27,25.34,25.17,25.24,392376,18.8285287391306,18.8806853284357,18.7540193258376,18.8061759151427,526612.655581173,0.0,1.0
2014-11-06,25.24,25.5,25.15,25.39,821496,18.8061759151427,18.9999003897044,18.739117443179,18.9179400350821,1102539.88549073,0.0,1.0
2014-11-07,25.16,25.18,24.9,25.07,444055,18.7465683845083,18.7614702671669,18.5528439099466,18.6795099125447,595971.677100787,0.0,1.0
2014-11-10,25.27,25.29,25.12,25.21,335455,18.8285287391306,18.8434306217892,18.7167646191911,18.7838230911548,450218.281388215,0.0,1.0
2014-11-11,25.465,25.51,25.28,25.35,281251,18.9738220950519,19.0073513310337,18.8359796804599,18.888136269765,377470.42631267,0.0,1.0
2014-11-12,25.1,25.2,25.04,25.09,229907,18.7018627365326,18.7763721498255,18.6571570885568,18.6944117952033,308561.01241335,0.0,1.0
2014-11-13,25.2,25.29,25.05,25.05,144803,18.7763721498255,18.8434306217892,18.6646080298861,18.6646080298861,194341.887286992,0.0,1.0
2014-11-14,25.34,25.38,25.08,25.08,427973,18.8806853284357,18.9104890937528,18.686960853874,18.686960853874,574387.82710217,0.0,1.0
2014-11-17,25.37,25.41,25.22,25.26,235034,18.9030381524235,18.9328419177407,18.7912740324841,18.8210777978013,315442.022172268,0.0,1.0
2014-11-18,25.81,25.85,25.65,25.65,371781,19.2308795709126,19.2606833362297,19.1116645096438,19.1116645096438,498971.85277546,0.0,1.0
2014-11-19,25.81,25.92,25.67,25.9,407549,19.2308795709126,19.3128399255348,19.1265663923024,19.2979380428762,546976.525499651,0.0,1.0
2014-11-20,25.56,25.64,25.42,25.43,342526,19.0446060376802,19.1042135683145,18.94029285907,18.9477438003993,459708.357457124,0.0,1.0
2014-11-21,25.89,26.02,25.79,25.99,699707,19.2904871015469,19.3873493388278,19.215977688254,19.3649965148399,939085.370661653,0.0,1.0
2014-11-24,26.27,26.27,26.12,26.2,991003,19.5736228720602,19.5736228720602,19.4618587521207,19.5214662827551,1330037.31502158,0.0,1.0
2014-11-25,26.35,26.425,26.27,26.32,395620,19.6332304026945,19.6891124626643,19.5736228720602,19.6108775787066,530966.46788036,0.0,1.0
2014-11-26,26.45,26.46,26.32,26.35,224188,19.7077398159875,19.7151907573168,19.6108775787066,19.6332304026945,300885.472173201,0.0,1.0
2014-11-28,26.31,26.36,26.245,26.27,284407,19.6034266373773,19.6406813440238,19.5549955187369,19.5736228720602,381706.132729512,0.0,1.0
2014-12-01,26.34,26.44,26.2701,26.37,690317,19.6257794613652,19.7002888746582,19.5736973814735,19.6481322853531,926482.936170483,0.0,1.0
2014-12-02,26.25,26.32,26.1965,26.32,255155,19.5587209894016,19.6108775787066,19.5188584532898,19.6108775787066,342446.663748074,0.0,1.0
2014-12-03,26.13,26.19,26.07,26.14,305298,19.46930969345,19.5140153414258,19.4246040454743,19.4767606347793,409744.200775841,0.0,1.0
2014-12-04,26.04,26.21,25.81,26.02,704265,19.4022512214864,19.5289172240844,19.2308795709126,19.3873493388278,945202.71852222,0.0,1.0
2014-12-05,26.2,26.29,26.14,26.16,632681,19.5214662827551,19.5885247547188,19.4767606347793,19.4916625174379,849128.951683468,0.0,1.0
2014-12-08,25.96,26.09,25.92,26.06,607730,19.342643690852,19.4395059281328,19.3128399255348,19.417153104145,815641.90770166,0.0,1.0
2014-12-09,25.7,25.78,25.515,25.6,1465867,19.1489192162903,19.2085267469247,19.0110768016983,19.0744098029973,1967358.12995394,0.0,1.0
2014-12-10,25.31,25.62,25.26,25.62,1016934,18.8583325044478,19.0893116856559,18.8210777978013,19.0893116856559,1364839.62905678,0.0,1.0
2014-12-11,25.11,25.395,25.1,25.27,1305671,18.7093136778619,18.9216655057468,18.7018627365326,18.8285287391306,1752357.1080426,0.0,1.0
2014-12-12,24.63,25.16,24.58,25.07,1222255,18.3516684940556,18.7465683845083,18.3144137874092,18.6795099125447,1640403.46847761,0.0,1.0
2014-12-15,24.14,24.84,24.11,24.76,2072862,17.9865723689202,18.5081382619709,17.9642195449323,18.4485307313365,2782013.58511555,0.0,1.0
2014-12-16,24.41,24.77,24.05,24.09,1371228,18.1877477848111,18.4559816726658,17.9195138969565,17.9493176622737,1840341.96405301,0.0,1.0
2014-12-17,24.62,24.85,24.27,24.27,974432,18.5071659141274,18.6800598280287,18.2440664799298,18.2440664799298,1296282.52922761,0.218695,1.0
2014-12-18,25.18,25.2,24.89,24.96,913420,18.9281250088435,18.9431592622262,18.7101283347941,18.7627482216336,1215118.53864311,0.0,1.0
2014-12-19,25.03,25.11,24.84,24.93,1475255,18.8153681084731,18.875505122004,18.6725427013373,18.7401968415595,1962525.12505303,0.0,1.0
2014-12-22,25.11,25.155,24.9975,25.1,719991,18.875505122004,18.9093321921151,18.7909374467262,18.8679879953127,957800.805496037,0.0,1.0
2014-12-23,25.22,25.3199,25.15,25.16,402604,18.958193515609,19.0332896112557,18.9055736287694,18.9130907554608,535582.299634197,0.0,1.0
2014-12-24,25.42,25.44,25.16,25.21,621071,19.1085360494362,19.1235703028189,18.9130907554608,18.9506763889176,826207.972141634,0.0,1.0
2014-12-26,25.41,25.4897,25.32,25.37,335772,19.1010189227448,19.1609304224749,19.0333647825226,19.0709504159794,446675.98909294,0.0,1.0
2014-12-29,25.2,25.3,25.0407,25.07,461073,18.9431592622262,19.0183305291398,18.8234114340329,18.8454366152386,613363.348698074,0.0,1.0
2014-12-30,24.83,25.09,24.82,25.07,633681,18.6650255746459,18.8604708686213,18.6575084479546,18.8454366152386,842982.998714616,0.0,1.0
2014-12-31,24.65,24.9,24.58,24.87,655260,18.5297172942015,18.7176454614855,18.4770974073619,18.6950940814114,871689.445853256,0.0,1.0
2015-01-02,24.52,24.96,24.46,24.7,1652386,18.4319946472138,18.7627482216336,18.3868918870656,18.5673029276583,2198161.70173012,0.0,1.0
2015-01-05,23.64,23.95,23.56,23.94,955181,17.7704874983741,18.0035184258063,17.7103504848433,17.9960012991149,1270673.01007167,0.0,1.0
2015-01-06,23.38,23.76,23.305,23.58,835688,17.5750422043988,17.8606930186705,17.5186637542136,17.725384738226,1111712.00687699,0.0,1.0
2015-01-07,23.61,23.66,23.3,23.45,773749,17.7479361183001,17.7855217517569,17.5149051908679,17.6276620912383,1029314.83234061,0.0,1.0
2015-01-08,24.04,24.18,23.81,23.83,539045,18.0711725660285,18.1764123397076,17.8982786521273,17.91331290551,717089.151390242,0.0,1.0
2015-01-09,23.85,24.03,23.65,24.03,576138,17.9283471588927,18.0636554393372,17.7780046250655,18.0636554393372,766433.803307091,0.0,1.0
2015-01-12,23.99,24.11,23.74,24.02,501472,18.0335869325717,18.123792452868,17.8456587652877,18.0561383126458,667105.957621288,0.0,1.0
2015-01-13,24.07,24.37,23.82,24.27,811151,18.0937239461026,18.3192377468434,17.9057957788186,18.2440664799298,1079070.54557476,0.0,1.0
2015-01-14,24.07,24.18,23.9,24.01,1622080,18.0937239461026,18.1764123397076,17.9659327923495,18.0486211859545,2157845.76554292,0.0,1.0
2015-01-15,24.05,24.24,23.97,24.14,582156,18.0786896927199,18.2215150998557,18.018552679189,18.1463438329421,774439.521777842,0.0,1.0
2015-01-16,24.52,24.55,24.11,24.12,776459,18.4319946472138,18.4545460272879,18.123792452868,18.1313095795594,1032919.93321395,0.0,1.0
2015-01-20,24.73,24.79,24.6,24.78,704009,18.5898543077323,18.6349570678805,18.4921316607447,18.6274399411891,936540.022412031,0.0,1.0
2015-01-21,24.97,24.97,24.62,24.65,1023271,18.770265348325,18.770265348325,18.5071659141274,18.5297172942015,1361252.83238365,0.0,1.0
2015-01-22,25.08,25.17,24.81,24.89,595335,18.8529537419299,18.9206078821522,18.6499913212632,18.7101283347941,791971.48650467,0.0,1.0
2015-01-23,24.95,25.17,24.92,24.94,2099021,18.7552310949423,18.9206078821522,18.7326797148682,18.7477139682509,2792318.24363512,0.0,1.0
2015-01-26,25.41,25.47,25.13,25.2,563840,19.1010189227448,19.146121682893,18.8905393753867,18.9431592622262,750073.82893798,0.0,1.0
2015-01-27,25.39,25.43,25.16,25.24,1233580,19.0859846693621,19.1160531761275,18.9130907554608,18.9732277689917,1641025.95399637,0.0,1.0
2015-01-28,24.73,25.29,24.72,25.18,1370295,18.5898543077323,19.0108134024485,18.582337181041,18.9281250088435,1822897.30672633,0.0,1.0
2015-01-29,25.44,25.45,25.11,25.16,1179191,19.1235703028189,19.1310874295102,18.875505122004,18.9130907554608,1568672.51067538,0.0,1.0
2015-01-30,24.95,25.2072,24.9,25.09,1078441,18.7552310949423,18.948571593444,18.7176454614855,18.8604708686213,1434645.23650983,0.0,1.0
2015-02-02,25.32,25.34,25.0,25.03,1144860,19.0333647825226,19.0483990359053,18.7928167283991,18.8153681084731,1523002.13499917,0.0,1.0
2015-02-03,25.94,25.96,25.63,25.63,1545777,19.4994266373869,19.5144608907696,19.2663957099547,19.2663957099547,2056340.22608233,0.0,1.0
2015-02-04,25.46,25.805,25.44,25.63,1153929,19.1386045562016,19.3979454270535,19.1235703028189,19.2663957099547,1535066.58511736,0.0,1.0
2015-02-05,26.0,26.015,25.68,25.75,968146,19.544529397535,19.5558050875721,19.3039813434115,19.356601230251,1287920.2915561,0.0,1.0
2015-02-06,25.4,25.71,25.34,25.62,1217892,19.0935017960534,19.3265327234856,19.0483990359053,19.2588785832634,1620156.27779678,0.0,1.0
2015-02-09,25.31,25.415,25.09,25.09,445102,19.0258476558312,19.1047774860905,18.8604708686213,18.8604708686213,592117.198864842,0.0,1.0
2015-02-10,25.66,25.69,25.44,25.59,358244,19.2889470900288,19.3114984701029,19.1235703028189,19.2363272031893,476570.390135601,0.0,1.0
2015-02-11,25.51,25.57,25.36,25.47,747892,19.1761901896584,19.2212929498066,19.063433289288,19.146121682893,994917.380945097,0.0,1.0
2015-02-12,26.15,26.15,25.83,25.83,803070,19.6572862979054,19.6572862979054,19.4167382437819,19.4167382437819,1068320.42743548,0.0,1.0
2015-02-13,26.18,26.23,26.06,26.16,748579,19.6798376779795,19.7174233114363,19.5896321576832,19.6648034245968,995831.29397092,0.0,1.0
2015-02-17,26.24,26.26,25.89,26.04,868231,19.7249404381276,19.7399746915104,19.4618410039301,19.5745979043005,1155003.81415411,0.0,1.0
2015-02-18,26.32,26.39,26.134,26.21,778765,19.7850774516585,19.837697338498,19.6452588951992,19.7023890580536,1035987.5946951,0.0,1.0
2015-02-19,26.33,26.48,26.31,26.39,486395,19.7925945783499,19.9053514787203,19.7775603249672,19.837697338498,647049.0919876,0.0,1.0
2015-02-20,26.67,26.795,26.03,26.07,987656,20.0481768858561,20.1421409694981,19.5670807776091,19.5971492843745,1313874.35725307,0.0,1.0
2015-02-23,26.49,26.54,26.42,26.45,819876,19.9128686054116,19.9504542388684,19.8602487185721,19.8828000986462,1090677.37403227,0.0,1.0
2015-02-24,26.69,26.72,26.37,26.45,429349,20.0632111392388,20.0857625193129,19.8226630851153,19.8828000986462,571161.05345611,0.0,1.0
2015-02-25,26.62,26.67,26.52,26.56,593819,20.0105912523993,20.0481768858561,19.9354199854857,19.9654884922512,789954.758488441,0.0,1.0
2015-02-26,26.37,26.45,26.32,26.38,294231,19.8226630851153,19.8828000986462,19.7850774516585,19.8301802118067,391414.182679929,0.0,1.0
2015-02-27,26.5,26.64,26.3801,26.48,359806,19.920385732103,20.025625505782,19.8302553830736,19.9053514787203,478648.31174599,0.0,1.0
2015-03-02,26.5,26.51,26.37,26.46,352890,19.920385732103,19.9279028587944,19.8226630851153,19.8903172253376,469447.987893593,0.0,1.0
2015-03-03,26.27,26.41,26.18,26.37,224711,19.7474918182017,19.8527315918808,19.6798376779795,19.8226630851153,298932.037766889,0.0,1.0
2015-03-04,26.16,26.19,25.98,26.13,329376,19.6648034245968,19.6873548046708,19.5294951441523,19.6422520445227,438167.418913656,0.0,1.0
2015-03-05,26.32,26.41,26.22,26.3,300478,19.7850774516585,19.8527315918808,19.7099061847449,19.7700431982758,399724.538825955,0.0,1.0
2015-03-06,25.81,26.05,25.79,26.0,595250,19.4017039903992,19.5821150309918,19.3866697370165,19.544529397535,791858.411385025,0.0,1.0
2015-03-09,25.82,25.87,25.72,25.8,409667,19.4092211170905,19.4468067505473,19.3340498501769,19.3941868637078,544978.176928803,0.0,1.0
2015-03-10,25.17,25.39,25.15,25.34,553410,18.9206078821522,19.0859846693621,18.9055736287694,19.0483990359053,736198.846609972,0.0,1.0
2015-03-11,25.35,25.47,25.21,25.31,593742,19.0559161625966,19.146121682893,18.9506763889176,19.0258476558312,789852.325733001,0.0,1.0
2015-03-12,25.53,25.55,25.38,25.49,421290,19.1912244430411,19.2062586964238,19.0784675426707,19.1611559362757,560440.201818391,0.0,1.0
2015-03-13,25.34,25.4,25.22,25.35,730228,19.0483990359053,19.0935017960534,18.958193515609,19.0559161625966,971419.040787675,0.0,1.0
2015-03-16,25.78,25.81,25.63,25.63,841398,19.3791526103251,19.4017039903992,19.2663957099547,19.2663957099547,1119307.99432598,0.0,1.0
2015-03-17,25.65,25.7,25.52,25.66,413647,19.2814299633374,19.3190155967942,19.1837073163498,19.2889470900288,550272.753119163,0.0,1.0
2015-03-18,26.19,26.265,25.6,25.64,535774,19.6873548046708,19.743733254856,19.2438443298806,19.2739128366461,712737.75472726,0.0,1.0
2015-03-19,25.72,25.83,25.62,25.75,466050,19.3340498501769,19.4167382437819,19.2588785832634,19.356601230251,619984.229527076,0.0,1.0
2015-03-20,26.42,26.61,26.21,26.29,408834,19.8602487185721,20.003074125708,19.7023890580536,19.7625260715844,543870.040756297,0.0,1.0
2015-03-23,26.55,26.63,26.41,26.52,327138,19.9579713655598,20.0181083790907,19.8527315918808,19.9354199854857,435190.217528222,0.0,1.0
2015-03-24,26.61,26.757,26.58,26.67,561180,20.003074125708,20.1135758880709,19.9805227456339,20.0481768858561,746535.242840903,0.0,1.0
2015-03-25,26.38,26.67,26.37,26.62,715995,19.8301802118067,20.0481768858561,19.8226630851153,20.0105912523993,952484.944577271,0.0,1.0
2015-03-26,26.14,26.26,25.91,26.17,539000,19.6497691712141,19.7399746915104,19.4768752573128,19.6723205512881,717029.288091604,0.0,1.0
2015-03-27,26.42,26.47,26.15,26.22,572467,19.8602487185721,19.8978343520289,19.6572862979054,19.7099061847449,761550.288434022,0.0,1.0
2015-03-30,26.38,26.5,26.37,26.45,522252,19.8301802118067,19.920385732103,19.8226630851153,19.8828000986462,694749.498635282,0.0,1.0
2015-03-31,25.98,26.11,25.91,25.97,338234,19.5294951441523,19.62721779114,19.4768752573128,19.5219780174609,449951.176676023,0.0,1.0
2015-04-01,26.26,26.35,26.05,26.35,608842,19.7399746915104,19.8076288317326,19.5821150309918,19.8076288317326,809939.788163764,0.0,1.0
2015-04-02,26.56,26.57,26.4,26.46,305100,19.9654884922512,19.9730056189425,19.8452144651894,19.8903172253376,405873.164743504,0.0,1.0
2015-04-06,26.84,27.02,26.5,26.5,647233,20.1759680396092,20.3112763200537,19.920385732103,19.920385732103,861011.163672347,0.0,1.0
2015-04-07,26.72,26.965,26.69,26.86,724046,20.0857625193129,20.2699321232512,20.0632111392388,20.1910022929919,963195.153850789,0.0,1.0
2015-04-08,26.71,26.91,26.59,26.9,511222,20.0782453926216,20.2285879264487,19.9880398723252,20.2210707997574,680076.338992145,0.0,1.0
2015-04-09,26.75,26.81,26.64,26.81,748265,20.108313899387,20.1534166595351,20.025625505782,20.1534166595351,995413.581176003,0.0,1.0
2015-04-10,26.75,26.76,26.58,26.66,237106,20.108313899387,20.1158310260784,19.9805227456339,20.0406597591648,315421.050801945,0.0,1.0
2015-04-13,26.62,26.78,26.52,26.7,404464,20.0105912523993,20.1308652794611,19.9354199854857,20.0707282659302,538056.649311101,0.0,1.0
2015-04-14,26.78,26.82,26.69,26.76,253616,20.1308652794611,20.1609337862265,20.0632111392388,20.1158310260784,337384.229923266,0.0,1.0
2015-04-15,26.95,27.0,26.72,26.89,472880,20.2586564332142,20.296242066671,20.0857625193129,20.213553673066,629070.147964301,0.0,1.0
2015-04-16,27.0,27.14,26.81,26.99,709183,20.296242066671,20.40148184035,20.1534166595351,20.2887249399796,943422.971459497,0.0,1.0
2015-04-17,26.67,26.74,26.53,26.65,580326,20.0481768858561,20.1007967726956,19.9429371121771,20.0331426324734,772005.080966697,0.0,1.0
2015-04-20,26.68,26.8135,26.62,26.62,238697,20.0556940125475,20.1560476538771,20.0105912523993,20.0105912523993,317537.550982564,0.0,1.0
2015-04-21,26.9,26.94,26.79,26.82,361385,20.2210707997574,20.2511393065228,20.1383824061524,20.1609337862265,480748.848380306,0.0,1.0
2015-04-22,26.94,26.98,26.73,26.84,217808,20.2511393065228,20.2812078132883,20.0932796460043,20.1759680396092,289749.00775632,0.0,1.0
2015-04-23,27.07,27.13,26.71,26.77,230381,20.3488619535105,20.3939647136587,20.0782453926216,20.1233481527697,306474.813394865,0.0,1.0
2015-04-24,27.16,27.25,26.92,27.07,598944,20.4165160937327,20.484170233955,20.2361050531401,20.3488619535105,796772.523055176,0.0,1.0
2015-04-27,27.49,27.64,27.46,27.47,420332,20.6645812745476,20.777338174918,20.6420298944735,20.6495470211649,559165.778705234,0.0,1.0
2015-04-28,27.41,27.42,27.17,27.3,593231,20.6044442610167,20.6119613877081,20.4240332204241,20.5217558674118,789172.544719614,0.0,1.0
2015-04-29,27.08,27.35,26.98,27.23,672049,20.3563790802019,20.5593415008686,20.2812078132883,20.4691359805723,894023.777426113,0.0,1.0
2015-04-30,27.16,27.36,27.07,27.13,1074470,20.4165160937327,20.5668586275599,20.3488619535105,20.3939647136587,1429362.6329792,0.0,1.0
2015-05-01,27.51,27.53,27.25,27.33,1042999,20.6796155279303,20.694649781313,20.484170233955,20.5443072474858,1387496.90250512,0.0,1.0
2015-05-04,27.34,27.53,27.315,27.48,857489,20.5518243741772,20.694649781313,20.5330315574488,20.6570641478562,1140713.77962223,0.0,1.0
2015-05-05,26.88,27.2,26.835,27.2,670303,20.2060365463747,20.4465846004982,20.1722094762635,20.4465846004982,891701.081439085,0.0,1.0
2015-05-06,27.22,27.365,27.09,27.19,486914,20.4616188538809,20.5706171909056,20.3638962068932,20.4390674738068,647739.515365188,0.0,1.0
2015-05-07,27.0,27.12,26.88,27.02,440530,20.296242066671,20.3864475869673,20.2060365463747,20.3112763200537,586035.087723553,0.0,1.0
2015-05-08,27.54,27.645,27.38,27.39,224337,20.7021669080044,20.7810967382637,20.5818928809426,20.589410007634,298434.507240458,0.0,1.0
2015-05-11,27.15,27.28,27.09,27.19,287238,20.4089989670414,20.5067216140291,20.3638962068932,20.4390674738068,382111.42607209,0.0,1.0
2015-05-12,27.05,27.17,26.98,27.14,1359579,20.3338277001278,20.4240332204241,20.2812078132883,20.40148184035,1808641.8598781,0.0,1.0
2015-05-13,27.27,27.62,27.25,27.54,605295,20.4992044873377,20.7623039215353,20.484170233955,20.7021669080044,805221.229935823,0.0,1.0
2015-05-14,27.81,27.83,27.65,27.69,673968,20.9051293286711,20.9201635820538,20.7848553016094,20.8149238083748,896576.614539005,0.0,1.0
2015-05-15,27.87,27.9,27.58,27.73,502325,20.9502320888193,20.9727834688933,20.7322354147698,20.8449923151402,668240.699704296,0.0,1.0
2015-05-18,27.6,27.68,27.475,27.56,424224,20.7472696681526,20.8074066816834,20.6533055845106,20.7172011613871,564343.288889375,0.0,1.0
2015-05-19,27.65,27.71,27.55,27.62,393742,20.7848553016094,20.8299580617575,20.7096840346958,20.7623039215353,523793.22068973,0.0,1.0
2015-05-20,27.71,27.8001,27.555,27.61,488056,20.8299580617575,20.8976873732467,20.7134425980414,20.7547867948439,649258.712854985,0.0,1.0
2015-05-21,27.8,27.87,27.66,27.7,197569,20.8976122019798,20.9502320888193,20.7923724283007,20.8224409350662,262825.156621466,0.0,1.0
2015-05-22,27.56,27.66,27.53,27.64,2323905,20.7172011613871,20.7923724283007,20.694649781313,20.777338174918,3091480.42252788,0.0,1.0
2015-05-26,26.97,27.28,26.88,27.26,473096,20.2736906865969,20.5067216140291,20.2060365463747,20.4916873606463,629357.491797748,0.0,1.0
2015-05-27,27.46,27.5,26.99,27.01,800288,20.6420298944735,20.672098401239,20.2887249399796,20.3037591933623,1064619.54528433,0.0,1.0
2015-05-28,27.42,27.43,27.08,27.35,306870,20.6119613877081,20.6194785143994,20.3563790802019,20.5593415008686,408227.787823137,0.0,1.0
2015-05-29,26.93,27.22,26.76,27.19,608579,20.2436221798315,20.4616188538809,20.1158310260784,20.4390674738068,809589.920440632,0.0,1.0
2015-06-01,26.85,27.0,26.69,26.97,572562,20.1834851663006,20.296242066671,20.0632111392388,20.2736906865969,761676.666508916,0.0,1.0
2015-06-02,27.25,27.41,27.12,27.15,500316,20.484170233955,20.6044442610167,20.3864475869673,20.4089989670414,665568.135994136,0.0,1.0
2015-06-03,27.61,27.77,27.51,27.53,506332,20.7547867948439,20.8750608219057,20.6796155279303,20.694649781313,673571.193873839,0.0,1.0
2015-06-04,27.16,27.76,27.07,27.39,824659,20.4165160937327,20.8675436952143,20.3488619535105,20.589410007634,1097040.17752938,0.0,1.0
2015-06-05,26.7,26.84,26.51,26.65,901238,20.0707282659302,20.1759680396092,19.9279028587944,20.0331426324734,1198912.87855492,0.0,1.0
2015-06-08,26.67,26.74,26.55,26.66,1086338,20.0481768858561,20.1007967726956,19.9579713655598,20.0406597591648,1445150.58027247,0.0,1.0
2015-06-09,26.63,26.78,26.45,26.64,1141281,20.0181083790907,20.1308652794611,19.8828000986462,20.025625505782,1518241.00731442,0.0,1.0
2015-06-10,27.26,27.41,26.99,27.04,444888,20.4916873606463,20.6044442610167,20.2887249399796,20.3263105734364,591832.515622447,0.0,1.0
2015-06-11,27.37,27.54,27.19,27.39,723360,20.5743757542513,20.7021669080044,20.4390674738068,20.589410007634,962282.571120489,0.0,1.0
2015-06-12,26.97,27.05,26.66,26.83,583917,20.2736906865969,20.3338277001278,20.0406597591648,20.1684509129179,776782.172197748,0.0,1.0
2015-06-15,26.63,26.65,26.4,26.44,542252,20.0181083790907,20.0331426324734,19.8452144651894,19.8752829719548,721355.409139608,0.0,1.0
2015-06-16,26.62,26.67,26.42,26.48,226327,20.0105912523993,20.0481768858561,19.8602487185721,19.9053514787203,301081.795335638,0.0,1.0
2015-06-17,26.46,26.55,26.2,26.52,868527,19.8903172253376,19.9579713655598,19.6948719313622,19.9354199854857,1155397.58162957,0.0,1.0
2015-06-18,26.74,27.16,26.55,26.57,1947736,20.1007967726956,20.4165160937327,19.9579713655598,19.9730056189425,2591064.48510277,0.0,1.0
2015-06-19,26.67,26.79,26.61,26.71,494083,20.0481768858561,20.1383824061524,20.003074125708,20.0782453926216,657276.403985464,0.0,1.0
2015-06-22,27.63,27.89,27.5,27.58,971009,20.7698210482266,20.965266342202,20.672098401239,20.7322354147698,1291728.92764479,0.0,1.0
2015-06-23,27.61,27.68,27.58,27.63,626075,20.7547867948439,20.8074066816834,20.7322354147698,20.7698210482266,832864.770949819,0.0,1.0
2015-06-24,27.43,27.62,27.41,27.52,838513,20.6194785143994,20.7623039215353,20.6044442610167,20.6871326546217,1115470.09173573,0.0,1.0
2015-06-25,26.99,27.15,26.91,27.08,733093,20.6319764892365,20.7542853531964,20.5708220572565,20.7007752252139,959005.555300155,0.456626,1.0
2015-06-26,27.12,27.33,27.03,27.22,977198,20.7313524412039,20.8918828251513,20.6625537052265,20.8077954811789,1278334.82331464,0.0,1.0
2015-06-29,26.05,26.46,25.985,26.32,1981620,19.9134119134721,20.2268283773693,19.8637239374883,20.1198081214044,2592283.09163215,0.0,1.0
2015-06-30,25.73,26.29,25.58,26.28,2178547,19.6687941855522,20.0968752094119,19.5541296255898,20.0892309054144,2849895.81878765,0.0,1.0
2015-07-01,25.92,26.17,25.79,26.15,924953,19.8140359615046,20.005143561442,19.7146600095372,19.989854953447,1209989.81765144,0.0,1.0
2015-07-02,25.79,25.9,25.7,25.89,810229,19.7146600095372,19.7987473535096,19.6458612735598,19.7911030495121,1059912.06035972,0.0,1.0
2015-07-06,24.95,25.3,24.83,25.28,1304805,19.0725384737477,19.34008911366,18.9808068257778,19.324800505665,1706898.36566905,0.0,1.0
2015-07-07,24.99,25.06,24.24,24.59,1392591,19.1031156897377,19.1566258177201,18.5297928899256,18.7973435298379,1821736.81273863,0.0,1.0
2015-07-08,24.58,24.79,24.49,24.78,1181395,18.7896992258404,18.9502296097878,18.720900489863,18.9425853057903,1545457.89961687,0.0,1.0
2015-07-09,25.07,25.34,25.04,25.24,632879,19.1642701217176,19.37066632965,19.1413372097252,19.294223289675,827909.251394855,0.0,1.0
2015-07-10,26.41,26.48,26.2,26.36,2689618,20.1886068573818,20.2421169853643,20.0280764734345,20.1503853373944,3518460.28216788,0.0,1.0
2015-07-13,26.37,26.492,26.34,26.47,680145,20.1580296413919,20.2512901501613,20.1350967293994,20.2344726813668,889740.91064793,0.0,1.0
2015-07-14,26.58,26.62,26.41,26.47,649178,20.3185600253392,20.3491372413292,20.1886068573818,20.2344726813668,849231.009406236,0.0,1.0
2015-07-15,26.45,26.57,26.314,26.54,725189,20.2191840733718,20.3109157213417,20.1152215390059,20.2879828093493,948665.830450659,0.0,1.0
2015-07-16,26.73,26.83,26.68,26.76,538869,20.4332245853017,20.5096676252766,20.3950030653142,20.4561574972941,704928.79427172,0.0,1.0
2015-07-17,26.66,26.72,26.59,26.72,709197,20.3797144573192,20.4255802813042,20.3262043293367,20.4255802813042,927745.678654965,0.0,1.0
2015-07-20,26.74,26.82,26.73,26.82,284539,20.4408688892991,20.5020233212791,20.4332245853017,20.5020233212791,372223.553764054,0.0,1.0
2015-07-21,26.78,26.81,26.72,26.74,441536,20.4714461052891,20.4943790172816,20.4255802813042,20.4408688892991,577601.309608754,0.0,1.0
2015-07-22,26.66,26.66,26.5303,26.54,293841,20.3797144573192,20.3797144573192,20.2805678344717,20.2879828093493,384392.091283034,0.0,1.0
2015-07-23,26.69,26.85,26.66,26.77,543488,20.4026473693117,20.5249562332716,20.3797144573192,20.4638018012916,710971.201797003,0.0,1.0
2015-07-24,26.51,26.71,26.48,26.69,551733,20.2650498973568,20.4179359773067,20.2421169853643,20.4026473693117,721757.010423535,0.0,1.0
2015-07-27,26.22,26.4099,26.18,26.38,591722,20.0433650814294,20.1885304143419,20.0127878654395,20.1656739453894,774069.163384891,0.0,1.0
2015-07-28,26.51,26.53,26.22,26.33,1349881,20.2650498973568,20.2803385053518,20.0433650814294,20.1274524254019,1765865.14670598,0.0,1.0
2015-07-29,26.54,26.72,26.42,26.42,1296837,20.2879828093493,20.4255802813042,20.1962511613793,20.1962511613793,1696474.91835113,0.0,1.0
2015-07-30,26.5,26.51,26.24,26.43,652705,20.2574055933593,20.2650498973568,20.0586536894244,20.2038954653768,853844.90231415,0.0,1.0
2015-07-31,26.78,26.94,26.71,26.88,481550,20.4714461052891,20.593754969249,20.4179359773067,20.5478891452641,629946.166659333,0.0,1.0
2015-08-03,26.85,27.0,26.75,26.92,1350079,20.5249562332716,20.639620793234,20.4485131932966,20.578466361254,1766124.16309265,0.0,1.0
2015-08-04,26.77,26.92,26.7,26.86,549911,20.4638018012916,20.578466361254,20.4102916733092,20.5326005372691,719373.53640079,0.0,1.0
2015-08-05,27.07,27.15,27.0,27.03,480046,20.6931309212164,20.7542853531964,20.639620793234,20.6625537052265,627978.688651535,0.0,1.0
2015-08-06,27.17,27.26,27.09,27.22,450780,20.7695739611914,20.8383726971688,20.7084195292114,20.8077954811789,589693.97364073,0.0,1.0
2015-08-07,27.14,27.1592,26.94,26.99,491708,20.7466410491989,20.7613181128741,20.593754969249,20.6319764892365,643234.49219339,0.0,1.0
2015-08-10,27.44,27.46,27.14,27.17,492280,20.9759701691237,20.9912587771187,20.7466410491989,20.7695739611914,643982.761754868,0.0,1.0
2015-08-11,27.07,27.18,26.95,27.16,1663295,20.6931309212164,20.7772182651889,20.6013992732465,20.7619296571939,2175861.92352536,0.0,1.0
2015-08-12,26.76,26.76,26.3301,26.58,643550,20.4561574972941,20.4561574972941,20.1275288684419,20.3185600253392,841868.664839817,0.0,1.0
2015-08-13,26.66,26.75,26.59,26.64,369349,20.3797144573192,20.4485131932966,20.3262043293367,20.3644258493242,483168.906052243,0.0,1.0
2015-08-14,26.62,26.66,26.47,26.53,291374,20.3491372413292,20.3797144573192,20.2344726813668,20.2803385053518,381164.851758273,0.0,1.0
2015-08-17,26.62,26.64,26.31,26.37,233638,20.3491372413292,20.3644258493242,20.1121638174069,20.1580296413919,305636.719937604,0.0,1.0
2015-08-18,26.35,26.45,26.28,26.44,342500,20.1427410333969,20.2191840733718,20.0892309054144,20.2115397693743,448046.02238775,0.0,1.0
2015-08-19,26.19,26.3,25.97,26.08,851319,20.020432169437,20.1045195134094,19.8522574814921,19.9363448254645,1113664.50141056,0.0,1.0
2015-08-20,25.54,25.91,25.52,25.9,675490,19.5235524095999,19.8063916575071,19.5082638016049,19.7987473535096,883651.409234163,0.0,1.0
2015-08-21,25.14,25.72,25.03,25.55,1237836,19.2177802497001,19.6611498815547,19.1336929057277,19.5311967135973,1619291.95961566,0.0,1.0
2015-08-24,24.4,25.03,23.83,24.64,3399895,18.6521017538855,19.1336929057277,18.2163764260284,18.8355650498254,4447618.77747738,0.0,1.0
2015-08-25,24.5,25.31,24.41,25.31,2620946,18.7285447938605,19.3477334176575,18.659746057883,19.3477334176575,3428626.07355645,0.0,1.0
2015-08-26,25.02,25.04,24.49,25.03,1700164,19.1260486017302,19.1413372097252,18.720900489863,19.1336929057277,2224092.60615138,0.0,1.0
2015-08-27,25.26,25.29,25.03,25.14,1444407,19.30951189767,19.3324448096625,19.1336929057277,19.2177802497001,1889520.61623073,0.0,1.0
2015-08-28,25.06,25.18,25.0,25.1,986314,19.1566258177201,19.2483574656901,19.1107599937352,19.1872030337101,1290260.04240979,0.0,1.0
2015-08-31,25.02,25.12,24.885,24.99,759489,19.1260486017302,19.2024916417051,19.022850497764,19.1031156897377,993535.840867882,0.0,1.0
2015-09-01,24.42,24.61,24.35,24.55,1492178,18.6673903618805,18.8126321378329,18.6138802338981,18.7667663138479,1952012.89808616,0.0,1.0
2015-09-02,24.75,24.78,24.5,24.76,866438,18.9196523937978,18.9425853057903,18.7285447938605,18.9272966977953,1133442.62641051,0.0,1.0
2015-09-03,24.73,24.99,24.65,24.83,1039633,18.9043637858028,19.1031156897377,18.8432093538229,18.9808068257778,1360010.01574612,0.0,1.0
2015-09-04,24.19,24.27,24.05,24.18,880508,18.4915713699382,18.5527258019181,18.3845511139732,18.4839270659407,1151848.48782655,0.0,1.0
2015-09-08,24.86,24.89,24.65,24.78,521870,19.0037397377703,19.0266726497627,18.8432093538229,18.9425853057903,682691.321762029,0.0,1.0
2015-09-09,24.74,25.24,24.7,25.23,971961,18.9120080898003,19.294223289675,18.8814308738104,19.2865789856775,1271483.97070371,0.0,1.0
2015-09-10,25.03,25.1,24.73,24.77,2779302,19.1336929057277,19.1872030337101,18.9043637858028,18.9349410017928,3635781.62369144,0.0,1.0
2015-09-11,24.95,24.95,24.71,24.74,396230,19.0725384737477,19.0725384737477,18.8890751778078,18.9120080898003,518333.650950945,0.0,1.0
2015-09-14,24.65,24.69,24.51,24.66,536534,18.8432093538229,18.8737865698129,18.736189097858,18.8508536578204,701874.232338071,0.0,1.0
2015-09-15,24.84,24.89,24.63,24.7,986896,18.9884511297753,19.0266726497627,18.8279207458279,18.8814308738104,1291021.39360695,0.0,1.0
2015-09-16,25.18,25.21,25.0,25.07,593882,19.2483574656901,19.2712903776826,19.1107599937352,19.1642701217176,776894.796693961,0.0,1.0
2015-09-17,25.47,25.7,25.18,25.18,1773411,19.4700422816174,19.6458612735598,19.2483574656901,19.2483574656901,2319911.66309105,0.0,1.0
2015-09-18,24.64,24.89,24.6,24.69,879949,18.8355650498254,19.0266726497627,18.8049878338354,18.8737865698129,1151117.22439147,0.0,1.0
2015-09-21,24.63,24.78,24.51,24.76,404698,18.8279207458279,18.9425853057903,18.736189097858,18.9272966977953,529411.180053366,0.0,1.0
2015-09-22,23.9,23.95,23.68,23.89,477737,18.2698865540108,18.3081080739983,18.101711866066,18.2622422500133,624958.138970678,0.0,1.0
2015-09-23,23.88,24.02,23.76,24.01,667483,18.2545979460158,18.3616182019808,18.1628662980459,18.3539738979833,873176.943537062,0.0,1.0
2015-09-24,23.76,23.88,23.48,23.64,1240875,18.1628662980459,18.2545979460158,17.9488257861161,18.071134650076,1623267.4687019,0.0,1.0
2015-09-25,24.04,24.26,23.91,24.2,1340852,18.3769068099757,18.5450814979206,18.2775308580083,18.4992156739356,1754053.73784135,0.0,1.0
2015-09-28,23.52,23.72,23.5,23.66,719032,17.9794030021061,18.1322890820559,17.9641143941111,18.086423258071,940611.467356229,0.0,1.0
2015-09-29,23.65,23.67,23.43,23.51,880494,18.0787789540735,18.0940675620685,17.9106042661286,17.9717586981086,1151830.17353658,0.0,1.0
2015-09-30,24.07,24.13,23.84,24.1,1071155,18.3998397219682,18.4457055459532,18.2240207300259,18.4227726339607,1401245.94776862,0.0,1.0
2015-10-01,24.06,24.15,23.8,24.11,877194,18.3921954179707,18.4609941539482,18.1934435140359,18.4304169379582,1147513.23375884,0.0,1.0
2015-10-02,24.49,24.49,23.91,23.94,683150,18.720900489863,18.720900489863,18.2775308580083,18.3004637700008,893671.942172822,0.0,1.0
2015-10-05,25.05,25.07,24.88,24.93,580574,19.1489815137226,19.1642701217176,19.0190283457652,19.0572498657527,759485.755917508,0.0,1.0
2015-10-06,25.24,25.37,25.13,25.14,406726,19.294223289675,19.3935992416425,19.2101359457026,19.2177802497001,532064.13577133,0.0,1.0
2015-10-07,25.46,25.53,25.21,25.47,473176,19.4623979776199,19.5159081056024,19.2712903776826,19.4700422816174,618991.604932398,0.0,1.0
2015-10-08,25.66,25.68,25.27,25.27,510831,19.6152840575698,19.6305726655648,19.3171562016675,19.3171562016675,668250.50412367,0.0,1.0
2015-10-09,25.71,25.77,25.62,25.73,1665614,19.6535055775573,19.6993714015422,19.5847068415798,19.6687941855522,2178895.5548419,0.0,1.0
2015-10-12,25.63,25.69,25.5775,25.62,194029,19.5923511455773,19.6382169695623,19.5522185495905,19.5847068415798,253821.669132476,0.0,1.0
2015-10-13,25.39,25.54,25.29,25.3,641113,19.4088878496374,19.5235524095999,19.3324448096625,19.34008911366,838680.670222127,0.0,1.0
2015-10-14,25.56,25.6401,25.44,25.5,1031559,19.5388410175948,19.6000718926148,19.4471093696249,19.4929751936099,1349447.90308989,0.0,1.0
2015-10-15,25.82,25.85,25.57,25.58,914525,19.7375929215297,19.7605258335222,19.5464853215923,19.5541296255898,1196348.28795374,0.0,1.0
2015-10-16,25.79,25.805,25.65,25.76,400564,19.7146600095372,19.7261264655334,19.6076397535723,19.6917270975447,524003.231859057,0.0,1.0
2015-10-19,25.7,25.7,25.57,25.65,319806,19.6458612735598,19.6458612735598,19.5464853215923,19.6076397535723,418358.558352516,0.0,1.0
2015-10-20,25.55,25.6,25.49,25.5,371759,19.5311967135973,19.5694182335848,19.4853308896124,19.4929751936099,486321.580253571,0.0,1.0
2015-10-21,25.54,25.74,25.5,25.71,598986,19.5235524095999,19.6764384895497,19.4929751936099,19.6535055775573,783571.663550215,0.0,1.0
2015-10-22,25.8,25.95,25.69,25.71,737908,19.7223043135347,19.8369688734971,19.6382169695623,19.6535055775573,965304.362884965,0.0,1.0
2015-10-23,26.2,26.23,26.04,26.13,621756,20.0280764734345,20.0510093854269,19.9057676094746,19.974566345452,813358.548016694,0.0,1.0
2015-10-26,26.03,26.09,25.955,26.04,384730,19.8981233054771,19.943989129462,19.8407910254959,19.9057676094746,503289.769907267,0.0,1.0
2015-10-27,25.8,25.87,25.75,25.85,438169,19.7223043135347,19.7758144415172,19.6840827935472,19.7605258335222,573196.722871878,0.0,1.0
2015-10-28,25.9,26.12,25.6,25.93,835263,19.7987473535096,19.9669220414545,19.5694182335848,19.8216802655021,1092660.62714645,0.0,1.0
2015-10-29,25.77,25.8,25.59,25.6,514058,19.6993714015422,19.7223043135347,19.5617739295873,19.5694182335848,672471.947960883,0.0,1.0
2015-10-30,25.79,25.99,25.79,25.87,658467,19.7146600095372,19.8675460894871,19.7146600095372,19.7758144415172,861382.540798818,0.0,1.0
2015-11-02,26.16,26.18,26.03,26.15,349023,19.9974992574445,20.0127878654395,19.8981233054771,19.989854953447,456579.173348437,0.0,1.0
2015-11-03,26.05,26.09,25.79,25.87,588196,19.9134119134721,19.943989129462,19.7146600095372,19.7758144415172,769456.578640539,0.0,1.0
2015-11-04,25.85,26.04,25.79,26.03,714216,19.7605258335222,19.9057676094746,19.7146600095372,19.8981233054771,934311.351607852,0.0,1.0
2015-11-05,26.03,26.16,25.95,26.1,514858,19.8981233054771,19.9974992574445,19.8369688734971,19.9516334334595,673518.478816094,0.0,1.0
2015-11-06,25.83,25.85,25.62,25.77,728056,19.7452372255272,19.7605258335222,19.5847068415798,19.6993714015422,952416.335403024,0.0,1.0
2015-11-09,25.46,25.59,25.33,25.5501,653144,19.4623979776199,19.5617739295873,19.3630220256525,19.5312731566373,854419.186120949,0.0,1.0
2015-11-10,25.35,25.37,25.15,25.18,726127,19.3783106336475,19.3935992416425,19.2254245536976,19.2483574656901,949892.887878393,0.0,1.0
2015-11-11,25.47,25.61,25.44,25.61,406900,19.4700422816174,19.5770625375823,19.4471093696249,19.5770625375823,532291.756232338,0.0,1.0
2015-11-12,25.07,25.27,25.07,25.12,897188,19.1642701217176,19.3171562016675,19.1642701217176,19.2024916417051,1173668.65615773,0.0,1.0
2015-11-13,24.8,24.9,24.645,24.78,680256,18.9578739137853,19.0343169537602,18.8393872018241,18.9425853057903,889886.116804092,0.0,1.0
2015-11-16,25.02,25.02,24.68,24.68,768788,19.1260486017302,19.1260486017302,18.8661422658154,18.8661422658154,1005700.45389616,0.0,1.0
2015-11-17,25.09,25.29,25.04,25.21,959370,19.1795587297126,19.3324448096625,19.1413372097252,19.2712903776826,1255012.88320624,0.0,1.0
2015-11-18,25.32,25.38,25.1,25.18,688975,19.355377721655,19.40124354564,19.1872030337101,19.2483574656901,901291.994962337,0.0,1.0
2015-11-19,25.39,25.5,25.34,25.425,362099,19.4088878496374,19.4929751936099,19.37066632965,19.4356429136287,473684.720176883,0.0,1.0
2015-11-20,25.18,25.4,25.18,25.38,369176,19.2483574656901,19.4165321536349,19.2483574656901,19.40124354564,482942.593754803,0.0,1.0
2015-11-23,24.97,25.115,24.9,25.04,452971,19.0878270817427,19.1986694897064,19.0343169537602,19.1413372097252,592560.160020443,0.0,1.0
2015-11-24,24.79,24.8301,24.57,24.57,1724064,18.9502296097878,18.9808832688178,18.7820549218429,18.7820549218429,2255357.71545085,0.0,1.0
2015-11-25,24.94,25.0365,24.88,24.91,331172,19.0648941697502,19.138661703326,19.0190283457652,19.0419612577577,433227.145477945,0.0,1.0
2015-11-27,25.14,25.1901,25.13,25.17,191787,19.2177802497001,19.2560782127275,19.2101359457026,19.2407131616926,250888.766410743,0.0,1.0
2015-11-30,25.19,25.27,25.17,25.26,609728,19.2560017696876,19.3171562016675,19.2407131616926,19.30951189767,797623.956608578,0.0,1.0
2015-12-01,25.28,25.32,25.15,25.27,492336,19.324800505665,19.355377721655,19.2254245536976,19.3171562016675,644056.018914732,0.0,1.0
2015-12-02,24.96,25.21,24.92,25.11,787565,19.0801827777452,19.2712903776826,19.0496055617552,19.1948473377076,1030263.84123156,0.0,1.0
2015-12-03,24.76,25.16,24.68,25.16,1546196,18.9272966977953,19.2330688576951,18.8661422658154,19.2330688576951,2022677.27775723,0.0,1.0
2015-12-04,25.09,25.11,24.76,24.77,806651,19.1795587297126,19.1948473377076,18.9272966977953,18.9349410017928,1055231.45110979,0.0,1.0
2015-12-07,25.07,25.09,24.93,25.04,736846,19.1642701217176,19.1795587297126,19.0572498657527,19.1413372097252,963915.093174672,0.0,1.0
2015-12-08,24.73,24.77,24.58,24.68,445734,18.9043637858028,18.9349410017928,18.7896992258404,18.8661422658154,583092.98027148,0.0,1.0
2015-12-09,24.53,24.87,24.36,24.63,2935893,18.751477705853,19.0113840417678,18.6215245378956,18.8279207458279,3840628.26512712,0.0,1.0
2015-12-10,24.48,24.63,24.46,24.56,1259142,18.7132561858655,18.8279207458279,18.6979675778705,18.7744106178454,1647163.6926171,0.0,1.0
2015-12-11,24.07,24.24,24.03,24.18,1062652,18.3998397219682,18.5297928899256,18.3692625059783,18.4839270659407,1390122.63294128,0.0,1.0
2015-12-14,24.1,24.22,23.85,24.19,1498564,18.4227726339607,18.5145042819306,18.2316650340234,18.4915713699382,1960366.83063789,0.0,1.0
2015-12-15,24.34,24.44,24.27,24.37,815623,18.6062359299006,18.6826789698755,18.5527258019181,18.6291688418931,1066968.29465099,0.0,1.0
2015-12-16,24.78,24.87,24.42,24.58,1527153,18.9425853057903,19.0113840417678,18.6673903618805,18.7896992258404,1997765.91891247,0.0,1.0
2015-12-17,24.42,24.74,24.41,24.74,1137714,18.6673903618805,18.9120080898003,18.659746057883,18.9120080898003,1488316.00675871,0.0,1.0
2015-12-18,24.06,24.28,24.06,24.21,2315664,18.3921954179707,18.5603701059156,18.3921954179707,18.5068599779331,3029267.28288032,0.0,1.0
2015-12-21,24.14,24.41,24.04,24.4,1295470,18.5085814751934,18.715595435355,18.4319096380965,18.7079282516453,1689629.52897897,0.072252,1.0
2015-12-22,24.29,24.33,24.08,24.18,1544036,18.6235892308387,18.6542579656775,18.4625783729352,18.5392502100321,2013824.18690251,0.0,1.0
2015-12-23,24.69,24.69,24.47,24.47,1242109,18.9302765792264,18.9302765792264,18.7615985376132,18.7615985376132,1620032.91825403,0.0,1.0
2015-12-24,24.61,24.695,24.59,24.6,358797,18.8689391095488,18.9341101710812,18.8536047421295,18.8612719258392,467964.527244221,0.0,1.0
2015-12-28,24.51,24.54,24.38,24.52,554129,18.7922672724519,18.815268823581,18.692593884226,18.7999344561616,722728.215445817,0.0,1.0
2015-12-29,24.74,24.7765,24.6,24.65,592496,18.980703646485,19.0087067056239,18.8732946525275,18.9116550075123,772276.482105791,0.01577,1.0
2015-12-30,24.56,24.68,24.54,24.68,767908,18.8426063685397,18.9346712205032,18.8272622265458,18.9346712205032,1000913.57379779,0.0,1.0
2015-12-31,24.21,24.35,24.2,24.29,1404744,18.574083883646,18.6814928776035,18.566411812649,18.6354604516217,1830984.09876053,0.0,1.0
2016-01-04,23.82,23.82,23.36,23.73,1311830,18.2748731147645,18.2748731147645,17.9219578489042,18.2058244757918,1709877.29456543,0.0,1.0
2016-01-05,23.59,23.61,23.37,23.59,809592,18.0984154818343,18.1137596238282,17.9296299199012,18.0984154818343,1055245.70917102,0.0,1.0
2016-01-06,23.22,23.27,23.05,23.05,651678,17.8145488549467,17.8529092099315,17.6841236479984,17.6841236479984,849416.018514451,0.0,1.0
2016-01-07,22.9,23.14,22.8799,22.91,1267401,17.5690425830439,17.753172286971,17.55362172034,17.5767146540409,1651967.24652548,0.0,1.0
2016-01-08,22.71,23.12,22.67,23.07,1421800,17.4232732341016,17.7378281449771,17.3925849501138,17.6994677899923,1853215.38416802,0.0,1.0
2016-01-11,22.76,22.97,22.61,22.95,1467788,17.4616335890864,17.6227470800227,17.346552524132,17.6074029380287,1913157.47805403,0.0,1.0
2016-01-12,23.06,23.17,22.85,23.13,2316313,17.6917957189953,17.7761884999619,17.5306822280591,17.7455002159741,3019149.58935742,0.0,1.0
2016-01-13,22.62,23.2,22.57,23.15,3837357,17.354224595129,17.7992047129528,17.3158642401442,17.760844357968,5001722.48343285,0.0,1.0
2016-01-14,22.82,22.95,22.52,22.69,2404803,17.5076660150682,17.6074029380287,17.2775038851593,17.4079290921077,3134490.02355705,0.0,1.0
2016-01-15,22.11,22.34,22.01,22.17,3009615,16.9629489742839,17.139406607214,16.8862282643143,17.0089814002657,3922819.53750374,0.0,1.0
2016-01-19,22.39,22.54,22.21,22.48,2177365,17.1777669621988,17.2928480271533,17.0396696842535,17.2468156011715,2838040.73354129,0.0,1.0
2016-01-20,21.92,22.045,21.49,21.93,3117476,16.8171796253416,16.9130805128036,16.4872805724722,16.8248516963386,4063408.69529792,0.0,1.0
2016-01-21,22.08,22.22,21.7,21.88,4152828,16.939932761293,17.0473417552505,16.6483940634084,16.7864913413538,5412916.54058496,0.0,1.0
2016-01-22,22.76,22.83,22.59,22.73,908688,17.4616335890864,17.5153380860652,17.3312083821381,17.4386173760956,1184410.31158311,0.0,1.0
2016-01-25,22.49,22.7,22.49,22.62,1667320,17.2544876721685,17.4156011631047,17.2544876721685,17.354224595129,2173233.27776833,0.0,1.0
2016-01-26,22.98,22.98,22.66,22.66,1851742,17.6304191510196,17.6304191510196,17.3849128791168,17.3849128791168,2413614.26495292,0.0,1.0
2016-01-27,22.82,23.14,22.74,22.9,2410468,17.5076660150682,17.753172286971,17.4462894470925,17.5690425830439,3141873.94896942,0.0,1.0
2016-01-28,22.94,23.06,22.69,23.04,2006710,17.5997308670318,17.6917957189953,17.4079290921077,17.6764515770014,2615604.05370924,0.0,1.0
2016-01-29,23.29,23.29,22.92,22.93,2301776,17.8682533519254,17.8682533519254,17.5843867250378,17.5920587960348,3000201.64165757,0.0,1.0
2016-02-01,23.28,23.345,23.06,23.13,1073752,17.8605812809285,17.9104497424087,17.6917957189953,17.7455002159741,1399559.51975044,0.0,1.0
2016-02-02,22.59,22.83,22.54,22.81,1287112,17.3312083821381,17.5153380860652,17.2928480271533,17.4999939440713,1677659.13598767,0.0,1.0
2016-02-03,23.0,23.01,22.49,22.85,2886377,17.6457632930135,17.6534353640105,17.2544876721685,17.5306822280591,3762187.55163085,0.0,1.0
2016-02-04,23.08,23.15,22.81,22.86,1838834,17.7071398609892,17.760844357968,17.4999939440713,17.5383542990561,2396789.60313069,0.0,1.0
2016-02-05,22.75,23.01,22.65,22.99,1022739,17.4539615180895,17.6534353640105,17.3772408081199,17.6380912220166,1333067.69502645,0.0,1.0
2016-02-08,22.22,22.28,22.0,22.16,1841216,17.0473417552505,17.0933741812322,16.8785561933173,17.0013093292687,2399894.37106224,0.0,1.0
2016-02-09,22.01,22.1,21.77,21.77,3368791,16.8862282643143,16.9552769032869,16.7020985603872,16.7020985603872,4390979.96008352,0.0,1.0
2016-02-10,22.08,22.33,22.04,22.22,2685917,16.939932761293,17.1317345362171,16.9092444773052,17.0473417552505,3500902.16978366,0.0,1.0
2016-02-11,21.69,21.8,21.505,21.74,1687889,16.6407219924115,16.7251147733781,16.4987886789677,16.6790823473963,2200043.50933181,0.0,1.0
2016-02-12,21.88,21.895,21.58,21.67,1140796,16.7864913413538,16.7979994478492,16.5563292114449,16.6253778504175,1486946.61513387,0.0,1.0
2016-02-16,22.42,22.43,22.17,22.39,880524,17.2007831751897,17.2084552461867,17.0089814002657,17.1777669621988,1147700.53659387,0.0,1.0
2016-02-17,22.92,22.97,22.71,22.72,745662,17.5843867250378,17.6227470800227,17.4232732341016,17.4309453050986,971917.491763607,0.0,1.0
2016-02-18,22.78,22.96,22.7472,22.94,757030,17.4769777310804,17.6150750090257,17.4518133382103,17.5997308670318,986734.872891203,0.0,1.0
2016-02-19,22.8,22.82,22.55,22.63,513701,17.4923218730743,17.5076660150682,17.3005200981502,17.3618966661259,669572.792279149,0.0,1.0
2016-02-22,22.97,23.02,22.88,22.88,532976,17.6227470800227,17.6611074350075,17.55369844105,17.55369844105,694696.38668753,0.0,1.0
2016-02-23,22.61,22.9,22.6,22.89,615128,17.346552524132,17.5690425830439,17.338880453135,17.561370512047,801775.687742654,0.0,1.0
2016-02-24,22.57,22.59,22.05,22.16,1009356,17.3158642401442,17.3312083821381,16.9169165483021,17.0013093292687,1315623.90441855,0.0,1.0
2016-02-25,22.87,22.87,22.64,22.7,690853,17.546026370053,17.546026370053,17.3695687371229,17.4156011631047,900477.85047027,0.0,1.0
2016-02-26,22.76,23.0,22.71,22.98,677556,17.4616335890864,17.6457632930135,17.4232732341016,17.6304191510196,883146.154758298,0.0,1.0
2016-02-29,22.7,22.92,22.69,22.74,716987,17.4156011631047,17.5843867250378,17.4079290921077,17.4462894470925,934541.664543869,0.0,1.0
2016-03-01,23.28,23.32,22.99,23.05,949421,17.8605812809285,17.8912695649163,17.6380912220166,17.6841236479984,1237502.88595596,0.0,1.0
2016-03-02,23.25,23.27,23.01,23.08,1414152,17.8375650679376,17.8529092099315,17.6534353640105,17.7071398609892,1843246.75900406,0.0,1.0
2016-03-03,23.5,23.52,23.23,23.24,1070356,18.0293668428617,18.0447109848556,17.8222209259437,17.8298929969406,1395133.07479008,0.0,1.0
2016-03-04,23.63,23.77,23.62,23.69,786817,18.1291037658222,18.2365127597796,18.1214316948252,18.175136191804,1025560.11318394,0.0,1.0
2016-03-07,23.64,23.69,23.33,23.34,1180101,18.1367758368191,18.175136191804,17.8989416359133,17.9066137069103,1538177.89286262,0.0,1.0
2016-03-08,23.42,23.61,23.39,23.6,1016707,17.967990274886,18.1137596238282,17.9449740618951,18.1060875528313,1325205.41116283,0.0,1.0
2016-03-09,23.54,23.6,23.47,23.56,2536731,18.0600551268495,18.1060875528313,18.0063506298708,18.0753992688434,3306448.80763534,0.0,1.0
2016-03-10,23.59,24.07,23.37,23.9,3719572,18.0984154818343,18.4666748896885,17.9296299199012,18.3362496827402,4848198.09601956,0.0,1.0
2016-03-11,24.31,24.32,24.105,24.13,1480882,18.6508045936156,18.6584766646126,18.4935271381779,18.5127073156703,1930224.57767443,0.0,1.0
2016-03-14,24.25,24.3191,24.18,24.25,2747994,18.6047721676338,18.6577861782229,18.5510676706551,18.6047721676338,3581815.13321242,0.0,1.0
2016-03-15,24.12,24.15,23.985,24.03,400541,18.5050352446733,18.5280514576642,18.4014622862143,18.4359866057007,522076.76409484,0.0,1.0
2016-03-16,24.36,24.365,23.92,23.92,1055436,18.6891649486004,18.6930009840989,18.3515938247341,18.3515938247341,1375685.91377462,0.0,1.0
2016-03-17,24.36,24.43,24.16,24.25,813087,18.6891649486004,18.7428694455792,18.5357235286612,18.6047721676338,1059801.1936046,0.0,1.0
2016-03-18,24.44,24.51,24.37,24.4,645728,18.7505415165761,18.8042460135549,18.6968370195974,18.7198532325883,841660.615830671,0.0,1.0
2016-03-21,24.26,24.35,24.18,24.28,778069,18.6124442386308,18.6814928776035,18.5510676706551,18.6277883806247,1014157.71609525,0.0,1.0
2016-03-22,24.14,24.2,23.92,23.95,636495,18.5203793866673,18.566411812649,18.3515938247341,18.374610037725,829626.055666071,0.0,1.0
2016-03-23,23.97,24.18,23.92,24.18,1082454,18.3899541797189,18.5510676706551,18.3515938247341,18.5510676706551,1410901.9591041,0.0,1.0
2016-03-24,23.69,23.7,23.5,23.54,740833,18.175136191804,18.1828082628009,18.0293668428617,18.0600551268495,965623.233014025,0.0,1.0
2016-03-28,23.74,23.81,23.695,23.81,821970,18.2134965467888,18.2672010437675,18.1789722273024,18.2672010437675,1071379.55361133,0.0,1.0
2016-03-29,24.13,24.13,23.7,23.73,1203949,18.5127073156703,18.5127073156703,18.1828082628009,18.2058244757918,1569262.06819081,0.0,1.0
2016-03-30,24.46,24.61,24.42,24.47,783839,18.7658856585701,18.8809667235245,18.7351973745822,18.773557729567,1021678.50155498,0.0,1.0
2016-03-31,24.18,24.4,24.175,24.37,737598,18.5510676706551,18.7198532325883,18.5472316351566,18.6968370195974,961406.640126292,0.0,1.0
2016-04-01,23.97,24.01,23.65,23.65,662750,18.3899541797189,18.4206424637067,18.1444479078161,18.1444479078161,863847.584651395,0.0,1.0
2016-04-04,23.98,24.09,23.94,24.03,752112,18.3976262507159,18.4820190316824,18.366937966728,18.4359866057007,980324.608958625,0.0,1.0
2016-04-05,23.46,23.56,23.4,23.46,697255,17.9986785588738,18.0753992688434,17.952646132892,17.9986785588738,908822.403072213,0.0,1.0
2016-04-06,23.82,23.82,23.47,23.52,641654,18.2748731147645,18.2748731147645,18.0063506298708,18.0447109848556,836350.445993067,0.0,1.0
2016-04-07,23.37,23.57,23.32,23.5,1177196,17.9296299199012,18.0830713398404,17.8912695649163,18.0293668428617,1534391.43155229,0.0,1.0
2016-04-08,23.75,23.875,23.66,23.79,2493747,18.2211686177857,18.3170695052478,18.1521199788131,18.2518569017736,3250422.21453288,0.0,1.0
2016-04-11,23.76,24.06,23.75,23.96,664919,18.2288406887827,18.4590028186916,18.2211686177857,18.3822821087219,866674.722201163,0.0,1.0
2016-04-12,24.07,24.12,23.76,23.9,885008,18.4666748896885,18.5050352446733,18.2288406887827,18.3362496827402,1153545.11233069,0.0,1.0
2016-04-13,24.53,24.58,24.42,24.46,398047,18.8195901555488,18.8579505105336,18.7351973745822,18.7658856585701,518826.012112763,0.0,1.0
2016-04-14,24.54,24.62,24.52,24.61,458875,18.8272622265458,18.8886387945215,18.8119180845518,18.8809667235245,598110.99269243,0.0,1.0
2016-04-15,24.48,24.61,24.47,24.56,366161,18.781229800564,18.8809667235245,18.773557729567,18.8426063685397,477264.874301832,0.0,1.0
2016-04-18,24.67,24.73,24.46,24.47,752014,18.9269991495063,18.973031575488,18.7658856585701,18.773557729567,980196.872914422,0.0,1.0
2016-04-19,25.1,25.15,25.0,25.03,1089458,19.2568982023756,19.2952585573605,19.180177492406,19.2031937053969,1420031.17597758,0.0,1.0
2016-04-20,25.07,25.192,25.01,25.14,1437552,19.2338819893848,19.3274812555477,19.187849563403,19.2875864863635,1873746.99813019,0.0,1.0
2016-04-21,24.94,25.1,24.9,25.09,982890,19.1341450664242,19.2568982023756,19.1034567824364,19.2492261313787,1281127.35190949,0.0,1.0
2016-04-22,24.89,24.9567,24.8,24.87,1209191,19.0957847114394,19.1469574249892,19.0267360724668,19.0804405694455,1576094.64312668,0.0,1.0
2016-04-25,24.87,24.87,24.74,24.78,884700,19.0804405694455,19.0804405694455,18.980703646485,19.0113919304729,1153143.65619176,0.0,1.0
2016-04-26,24.92,24.96,24.82,24.95,557043,19.1188009244303,19.1494892084182,19.0420802144607,19.1418171374212,726066.01297166,0.0,1.0
2016-04-27,25.1,25.17,24.99,24.99,840912,19.2568982023756,19.3106026993544,19.1725054214091,19.1725054214091,1096069.10615523,0.0,1.0
2016-04-28,24.86,25.04,24.795,24.8,1605033,19.0727684984485,19.2108657763939,19.0229000369683,19.0267360724668,2092046.59424487,0.0,1.0
2016-04-29,24.75,24.89,24.65,24.83,2404743,18.988375717482,19.0957847114394,18.9116550075123,19.0497522854577,3134411.81781569,0.0,1.0
2016-05-02,25.01,25.015,24.86,24.91,496706,19.187849563403,19.1916855989015,19.0727684984485,19.1111288534334,647421.016042031,0.0,1.0
2016-05-03,24.57,24.75,24.55,24.75,738014,18.8502784395366,18.988375717482,18.8349342975427,18.988375717482,961948.866599647,0.0,1.0
2016-05-04,24.29,24.45,24.255,24.39,778492,18.6354604516217,18.7582135875731,18.6086082031323,18.7121811615913,1014709.06657176,0.0,1.0
2016-05-05,24.13,24.21,24.05,24.15,1406849,18.5127073156703,18.574083883646,18.4513307476946,18.5280514576642,1833727.81685286,0.0,1.0
2016-05-06,24.23,24.24,24.01,24.02,934721,18.5894280256399,18.5971000966369,18.4206424637067,18.4283145347037,1218342.47932544,0.0,1.0
2016-05-09,24.18,24.37,24.17,24.29,513558,18.5510676706551,18.6968370195974,18.5433955996581,18.6354604516217,669386.401928935,0.0,1.0
2016-05-10,24.47,24.47,24.29,24.3,3657355,18.773557729567,18.773557729567,18.6354604516217,18.6431325226187,4767102.65252766,0.0,1.0
2016-05-11,24.33,24.43,24.27,24.27,1810613,18.6661487356095,18.7428694455792,18.6201163096278,18.6201163096278,2360005.53268717,0.0,1.0
2016-05-12,24.26,24.5,24.15,24.49,749668,18.6124442386308,18.7965739425579,18.5280514576642,18.7889018715609,977139.028427676,0.0,1.0
2016-05-13,23.92,24.17,23.85,24.06,842659,18.3515938247341,18.5433955996581,18.2978893277553,18.4590028186916,1098346.1966575,0.0,1.0
2016-05-16,24.17,24.18,23.96,23.96,536595,18.5433955996581,18.5510676706551,18.3822821087219,18.3822821087219,699413.496319904,0.0,1.0
2016-05-17,23.91,24.13,23.88,24.03,648019,18.3439217537371,18.5127073156703,18.3209055407462,18.4359866057007,844646.771721182,0.0,1.0
2016-05-18,23.87,24.1399,23.76,23.83,978289,18.3132334697493,18.5203026659573,18.2288406887827,18.2825451857614,1275130.27497703,0.0,1.0
2016-05-19,23.78,23.8,23.6589,23.75,756654,18.2441848307766,18.2595289727705,18.1512760510034,18.2211686177857,986244.783578751,0.0,1.0
2016-05-20,24.06,24.11,23.99,23.99,778257,18.4590028186916,18.4973631736764,18.4052983217128,18.4052983217128,1014402.76075147,0.0,1.0
2016-05-23,23.94,24.01,23.87,23.88,247253,18.366937966728,18.4206424637067,18.3132334697493,18.3209055407462,322276.736096283,0.0,1.0
2016-05-24,24.4,24.45,24.21,24.21,522411,18.7198532325883,18.7582135875731,18.574083883646,18.574083883646,680925.659064986,0.0,1.0
2016-05-25,24.64,24.69,24.57,24.57,653857,18.9039829365154,18.9423432915002,18.8502784395366,18.8502784395366,852256.190354442,0.0,1.0
2016-05-26,24.85,24.92,24.8,24.88,577322,19.0650964274516,19.1188009244303,19.0267360724668,19.0881126404425,752498.250118616,0.0,1.0
2016-05-27,24.75,24.78,24.67,24.77,677243,18.988375717482,19.0113919304729,18.9269991495063,19.0037198594759,882738.181474257,0.0,1.0
2016-05-31,24.7,24.91,24.63,24.84,653742,18.9500153624972,19.1111288534334,18.8963108655184,19.0574243564546,852106.296016856,0.0,1.0
2016-06-01,24.69,24.73,24.55,24.55,691649,18.9423432915002,18.973031575488,18.8349342975427,18.8349342975427,901515.379972165,0.0,1.0
2016-06-02,24.74,24.74,24.57,24.65,780405,18.980703646485,18.980703646485,18.8502784395366,18.9116550075123,1017202.52629177,0.0,1.0
2016-06-03,24.86,24.88,24.67,24.79,516019,19.0727684984485,19.0881126404425,18.9269991495063,19.0190640014698,672594.14075327,0.0,1.0
2016-06-06,24.95,25.0,24.85,24.89,1505036,19.1418171374212,19.180177492406,19.0650964274516,19.0957847114394,1961707.60228351,0.0,1.0
2016-06-07,25.14,25.22,25.12,25.14,1472403,19.2875864863635,19.3489630543392,19.2722423443696,19.2875864863635,1919172.80299278,0.0,1.0
2016-06-08,25.14,25.19,25.07,25.17,305793,19.2875864863635,19.3259468413483,19.2338819893848,19.3106026993544,398579.471072507,0.0,1.0
2016-06-09,24.72,24.86,24.67,24.74,473887,18.9653595044911,19.0727684984485,18.9269991495063,18.980703646485,617678.069177963,0.0,1.0
2016-06-10,23.93,24.2,23.88,24.16,621855,18.359265895731,18.566411812649,18.3209055407462,18.5357235286612,810543.854776907,0.0,1.0
2016-06-13,23.55,23.82,23.49,23.59,721645,18.0677271978465,18.2748731147645,18.0216947718647,18.0984154818343,940613.0369306,0.0,1.0
2016-06-14,23.01,23.23,22.88,23.17,3276390,17.6534353640105,17.8222209259437,17.55369844105,17.7761884999619,4270541.81497697,0.0,1.0
2016-06-15,23.19,23.37,23.14,23.23,1818187,17.7915326419558,17.9296299199012,17.753172286971,17.8222209259437,2369877.70410346,0.0,1.0
2016-06-16,23.33,23.36,22.655,22.85,1383737,17.8989416359133,17.9219578489042,17.3810768436183,17.5306822280591,1803602.9652852,0.0,1.0
2016-06-17,23.64,23.65,23.3,23.4,1197602,18.1367758368191,18.1444479078161,17.8759254229224,17.952646132892,1560989.20418511,0.0,1.0
2016-06-20,24.21,24.41,24.2,24.38,1417049,18.574083883646,18.7275253035852,18.566411812649,18.7045090905944,1847022.79288219,0.0,1.0
2016-06-21,24.45,24.61,24.26,24.4,1154960,18.7582135875731,18.8809667235245,18.6124442386308,18.7198532325883,1505408.38380834,0.0,1.0
2016-06-22,23.82,24.07,23.815,24.03,2112688,18.7460548894571,18.942801897113,18.742119949304,18.9113223758881,2684523.67480811,0.614152,1.0
2016-06-23,24.7,24.78,24.22,24.4238,1286937,19.438604356406,19.5015633988559,19.0608501017066,19.2212382623477,1635268.83500381,0.0,1.0
2016-06-24,21.9,22.5656,21.83,22.02,2494000,17.2350378706596,17.7588571038427,17.1799487085159,17.3294764343344,3169044.38562221,0.0,1.0
2016-06-27,21.39,21.46,21.0,21.44,1137398,16.8336739750415,16.8887631371851,16.5267486430982,16.8730233765726,1445254.50926942,0.0,1.0
2016-06-28,22.04,22.05,21.765,21.93,899424,17.3452161949469,17.3530860752531,17.1287944865254,17.2586475115783,1142868.71591575,0.0,1.0
2016-06-29,22.43,22.51,22.35,22.43,1848227,17.6521415268901,17.71510056934,17.5891824844402,17.6521415268901,2348481.71519864,0.0,1.0
2016-06-30,22.87,22.94,22.48,22.55,1921715,17.9984162603646,18.0535054225082,17.6914909284213,17.746580090565,2441860.51784924,0.0,1.0
2016-07-01,22.89,23.03,22.865,23.01,959839,18.014156020977,18.1243343452644,17.9944813202114,18.1085945846519,1219636.08422264,0.0,1.0
2016-07-05,22.18,22.52,22.1141,22.51,685843,17.4553945192342,17.7229704496463,17.4035320080161,17.71510056934,871478.311374619,0.0,1.0
2016-07-06,22.1,22.11,21.7,21.92,1028752,17.3924354767843,17.4003053570905,17.0776402645348,17.250777631272,1307201.58371998,0.0,1.0
2016-07-07,21.95,22.24,21.85,22.14,884892,17.2743872721907,17.5026138010716,17.1956884691284,17.4239149980092,1124403.37789977,0.0,1.0
2016-07-08,22.35,22.38,22.26,22.35,1144964,17.5891824844402,17.6127921253589,17.5183535616841,17.5891824844402,1454868.37848419,0.0,1.0
2016-07-11,22.69,22.79,22.67,22.7,481090,17.8567584148523,17.9354572179147,17.8410186542398,17.8646282951585,611305.358251401,0.0,1.0
2016-07-12,23.11,23.24,23.1,23.2,3274971,18.1872933877143,18.2896018316953,18.179423507408,18.2581223104704,4161398.74122918,0.0,1.0
2016-07-13,23.23,23.32,23.17,23.26,2304071,18.2817319513891,18.3525608741452,18.2345126695517,18.3053415923078,2927707.80538291,0.0,1.0
2016-07-14,23.47,23.58,23.45,23.5,419671,18.4706090787388,18.5571777621074,18.4548693181263,18.4942187196575,533262.239919191,0.0,1.0
2016-07-15,23.28,23.37,23.22,23.33,575229,18.3210813529203,18.3919102756764,18.2738620710829,18.3604307544515,730924.712468758,0.0,1.0
2016-07-18,23.25,23.35,23.1,23.14,536236,18.2974717120016,18.376170515064,18.179423507408,18.210903028633,681377.58026003,0.0,1.0
2016-07-19,23.04,23.06,22.96,23.01,480600,18.1322042255706,18.1479439861831,18.0692451831207,18.1085945846519,610682.731247008,0.0,1.0
2016-07-20,23.23,23.28,23.14,23.18,342688,18.2817319513891,18.3210813529203,18.210903028633,18.2423825498579,435442.454859706,0.0,1.0
2016-07-21,23.19,23.28,23.12,23.17,397521,18.2502524301642,18.3210813529203,18.1951632680205,18.2345126695517,505116.957985937,0.0,1.0
2016-07-22,23.22,23.29,23.16,23.29,294223,18.2738620710829,18.3289512332265,18.2266427892454,18.3289512332265,373859.561455864,0.0,1.0
2016-07-25,23.23,23.32,23.17,23.32,655768,18.2817319513891,18.3525608741452,18.2345126695517,18.3525608741452,833262.990645835,0.0,1.0
2016-07-26,23.37,23.4,23.23,23.3,273145,18.3919102756764,18.4155199165951,18.2817319513891,18.3368211135328,347076.434928141,0.0,1.0
2016-07-27,23.67,23.72,23.47,23.68,600508,18.6280066848635,18.6673560863947,18.4706090787388,18.6358765651698,763045.912558634,0.0,1.0
2016-07-28,23.79,23.825,23.67,23.8,282890,18.7224452485384,18.7499898296102,18.6280066848635,18.7303151288446,359459.088311415,0.0,1.0
2016-07-29,23.95,23.98,23.775,23.8527,388015,18.8483633334382,18.8719729743569,18.710640428079,18.7717893980585,493037.994100724,0.0,1.0
2016-08-01,23.7,23.85,23.67,23.76,475480,18.6516163257823,18.7696645303758,18.6280066848635,18.6988356076197,604176.914384783,0.0,1.0
2016-08-02,23.51,23.605,23.43,23.59,201308,18.5020885999638,18.576852462873,18.4391295575139,18.5650476424136,255795.504082132,0.0,1.0
2016-08-03,23.36,23.37,23.25,23.25,259967,18.3840403953702,18.3919102756764,18.2974717120016,18.2974717120016,330331.580512049,0.0,1.0
2016-08-04,23.43,23.44,23.32,23.35,465065,18.4391295575139,18.4469994378201,18.3525608741452,18.376170515064,590942.913873053,0.0,1.0
2016-08-05,23.58,23.62,23.49,23.52,316452,18.5571777621074,18.5886572833324,18.4863488393513,18.50995848027,402105.226110234,0.0,1.0
2016-08-08,23.61,23.65,23.565,23.62,152355,18.5807874030261,18.6122669242511,18.5453729416481,18.5886572833324,193592.52500861,0.0,1.0
2016-08-09,23.84,23.94,23.79,23.79,589594,18.7617946500696,18.840493453132,18.7224452485384,18.7224452485384,749177.849036305,0.0,1.0
2016-08-10,23.98,24.06,23.96,24.05,116881,18.8719729743569,18.9349320168068,18.8562332137444,18.9270621365006,148516.871225305,0.0,1.0
2016-08-11,24.18,24.26,24.13,24.13,309425,19.0293705804816,19.0923296229315,18.9900211789505,18.9900211789505,393176.246600304,0.0,1.0
2016-08-12,24.21,24.3,24.18,24.26,547788,19.0529802214004,19.1238091441565,19.0293705804816,19.0923296229315,696056.329555421,0.0,1.0
2016-08-15,24.25,24.33,24.2433,24.28,129405,19.0844597426253,19.1474187850752,19.0791869228201,19.108069383544,164430.709190635,0.0,1.0
2016-08-16,24.25,24.34,24.22,24.25,177263,19.0844597426253,19.1552886653814,19.0608501017066,19.0844597426253,225242.307509443,0.0,1.0
2016-08-17,24.17,24.25,24.0,24.09,180800,19.0215007001754,19.0844597426253,18.8877127349694,18.9585416577255,229736.657947272,0.0,1.0
2016-08-18,24.31,24.31,24.12,24.12,150044,19.1316790244627,19.1316790244627,18.9821512986442,18.9821512986442,190656.012749118,0.0,1.0
2016-08-19,24.12,24.12,23.91,23.96,248142,18.9821512986442,18.9821512986442,18.8168838122132,18.8562332137444,315305.939028496,0.0,1.0
2016-08-22,24.07,24.08,23.91,23.94,147244,18.942801897113,18.9506717774193,18.8168838122132,18.840493453132,187098.14415259,0.0,1.0
2016-08-23,24.08,24.265,24.08,24.19,305477,18.9506717774193,19.0962645630847,18.9506717774193,19.0372404607879,388159.651879197,0.0,1.0
2016-08-24,24.04,24.17,24.03,24.13,197684,18.9191922561943,19.0215007001754,18.9113223758881,18.9900211789505,251190.60558434,0.0,1.0
2016-08-25,23.92,24.01,23.91,23.97,149686,18.8247536925195,18.8955826152756,18.8168838122132,18.8641030940507,190201.113835704,0.0,1.0
2016-08-26,23.87,24.35,23.74,24.1,644337,18.7854042909883,19.1631585456877,18.6830958470072,18.9664115380317,818737.992100507,0.0,1.0
2016-08-29,23.93,23.95,23.74,23.74,290664,18.8326235728257,18.8483633334382,18.6830958470072,18.6830958470072,369337.256336206,0.0,1.0
2016-08-30,23.92,24.03,23.89,23.98,364469,18.8247536925195,18.9113223758881,18.8011440516008,18.8719729743569,463118.86053863,0.0,1.0
2016-08-31,23.87,24.03,23.8,24.01,380132,18.7854042909883,18.9113223758881,18.7303151288446,18.8955826152756,483021.32333414,0.0,1.0
2016-09-01,24.1,24.11,23.91,24.01,487618,18.9664115380317,18.974281418338,18.8168838122132,18.8955826152756,619600.274750738,0.0,1.0
2016-09-02,24.47,24.51,24.29,24.42,362765,19.2575971093625,19.2890766305875,19.1159392638503,19.2182477078313,460953.643364172,0.0,1.0
2016-09-06,24.6,24.64,24.5,24.51,236892,19.3599055533436,19.3913850745686,19.2812067502812,19.2890766305875,301010.931274587,0.0,1.0
2016-09-07,24.65,24.72,24.59,24.65,215857,19.3992549548748,19.4543441170185,19.3520356730374,19.3992549548748,274282.443443166,0.0,1.0
2016-09-08,24.64,24.75,24.56,24.65,246776,19.3913850745686,19.4779537579372,19.3284260321187,19.3992549548748,313570.207420332,0.0,1.0
2016-09-09,24.15,24.45,24.13,24.45,263865,19.0057609395629,19.24185734875,18.9900211789505,19.24185734875,335284.64186536,0.0,1.0
2016-09-12,24.34,24.36,23.88,23.9,373498,19.1552886653814,19.1710284259939,18.7932741712945,18.809013931907,474591.71609508,0.0,1.0
2016-09-13,23.85,24.09,23.75,24.02,1263315,18.7696645303758,18.9585416577255,18.6909657273134,18.9034524955818,1605253.13072267,0.0,1.0
2016-09-14,23.72,23.875,23.66,23.7,2569321,18.6673560863947,18.7893392311414,18.6201368045573,18.6516163257823,3264752.3215362,0.0,1.0
2016-09-15,23.81,23.86,23.58,23.67,410857,18.7381850091509,18.7775344106821,18.5571777621074,18.6280066848635,522062.577844261,0.0,1.0
2016-09-16,23.44,23.47,23.35,23.44,627009,18.4469994378201,18.4706090787388,18.376170515064,18.4469994378201,796719.868157418,0.0,1.0
2016-09-19,23.65,23.79,23.62,23.7,497789,18.6122669242511,18.7224452485384,18.5886572833324,18.6516163257823,632524.232427625,0.0,1.0
2016-09-20,23.7,23.87,23.69,23.85,273336,18.6516163257823,18.7854042909883,18.643746445476,18.7696645303758,347319.132393117,0.0,1.0
2016-09-21,24.02,24.03,23.7164,23.82,449028,18.9034524955818,18.9113223758881,18.6645229294845,18.7460548894571,570565.221486439,0.0,1.0
2016-09-22,24.38,24.6,24.35,24.5,271235,19.1867681866064,19.3599055533436,19.1631585456877,19.2812067502812,344649.460278365,0.0,1.0
2016-09-23,24.22,24.341,24.22,24.26,1172444,19.0608501017066,19.1560756534121,19.0608501017066,19.0923296229315,1489786.3174244,0.0,1.0
2016-09-26,23.94,24.04,23.93,24.0,245065,18.840493453132,18.9191922561943,18.8326235728257,18.8877127349694,311396.095574381,0.0,1.0
2016-09-27,23.93,23.95,23.65,23.66,485169,18.8326235728257,18.8483633334382,18.6122669242511,18.6201368045573,616488.41039613,0.0,1.0
2016-09-28,24.23,24.23,23.94,24.09,202309,19.0687199820128,19.0687199820128,18.840493453132,18.9585416577255,257067.442105392,0.0,1.0
2016-09-29,23.8,24.23,23.7,24.18,448623,18.7303151288446,19.0687199820128,18.6516163257823,19.0293705804816,570050.601207297,0.0,1.0
2016-09-30,24.16,24.2,23.88,23.91,580283,19.0136308198692,19.0451103410941,18.7932741712945,18.8168838122132,737346.665285492,0.0,1.0
2016-10-03,24.09,24.115,24.015,24.09,436732,18.9585416577255,18.9782163584911,18.8995175554287,18.9585416577255,554941.095678253,0.0,1.0
2016-10-04,24.14,24.31,24.025,24.24,716569,18.9978910592567,19.1316790244627,18.907387435735,19.0765898623191,910520.836552096,0.0,1.0
2016-10-05,24.27,24.3,24.22,24.26,344829,19.1001995032378,19.1238091441565,19.0608501017066,19.0923296229315,438162.953668694,0.0,1.0
2016-10-06,24.16,24.24,24.11,24.21,237421,19.0136308198692,19.0765898623191,18.974281418338,19.0529802214004,301683.114305859,0.0,1.0
2016-10-07,24.02,24.11,23.83,24.09,539798,18.9034524955818,18.974281418338,18.7539247697633,18.9585416577255,685903.697381759,0.0,1.0
2016-10-10,24.14,24.19,24.1,24.1,252591,18.9978910592567,19.0372404607879,18.9664115380317,18.9664115380317,320959.138094909,0.0,1.0
2016-10-11,23.81,24.11,23.76,24.1,431394,18.7381850091509,18.974281418338,18.6988356076197,18.9664115380317,548158.273332442,0.0,1.0
2016-10-12,23.73,23.81,23.67,23.73,1134484,18.675225966701,18.7381850091509,18.6280066848635,18.675225966701,1441551.78459432,0.0,1.0
2016-10-13,23.65,23.71,23.35,23.39,190879,18.6122669242511,18.6594862060885,18.376170515064,18.4076500362889,242543.714227419,0.0,1.0
2016-10-14,23.73,23.97,23.73,23.9,350633,18.675225966701,18.8641030940507,18.675225966701,18.809013931907,445537.907002355,0.0,1.0
2016-10-17,23.72,23.79,23.63,23.73,517989,18.6673560863947,18.7224452485384,18.5965271636386,18.675225966701,658191.713016869,0.0,1.0
2016-10-18,23.96,24.02,23.89,23.96,244590,18.8562332137444,18.9034524955818,18.8011440516008,18.8562332137444,310792.528580329,0.0,1.0
2016-10-19,23.98,24.03,23.92,23.94,281072,18.8719729743569,18.9113223758881,18.8247536925195,18.840493453132,357149.015058384,0.0,1.0
2016-10-20,24.01,24.07,23.89,23.91,266827,18.8955826152756,18.942801897113,18.8011440516008,18.8168838122132,339048.358573545,0.0,1.0
2016-10-21,23.93,23.93,23.76,23.79,515751,18.8326235728257,18.8326235728257,18.6988356076197,18.7224452485384,655347.959474357,0.0,1.0
2016-10-24,24.01,24.115,23.95,24.1,435266,18.8955826152756,18.9782163584911,18.8483633334382,18.9664115380317,553078.2973345,0.0,1.0
2016-10-25,23.92,23.95,23.8,23.93,217459,18.8247536925195,18.8483633334382,18.7303151288446,18.8326235728257,276318.052547322,0.0,1.0
2016-10-26,23.83,23.945,23.78,23.85,475552,18.7539247697633,18.8444283932851,18.7145753682322,18.7696645303758,604268.402434411,0.0,1.0
2016-10-27,23.9,23.99,23.86,23.97,575029,18.809013931907,18.8798428546631,18.7775344106821,18.8641030940507,730670.578997578,0.0,1.0
2016-10-28,24.06,24.16,24.0,24.01,597395,18.9349320168068,19.0136308198692,18.8877127349694,18.8955826152756,759090.325079706,0.0,1.0
2016-10-31,24.05,24.06,23.9134,24.01,199204,18.9270621365006,18.9349320168068,18.8195595715174,18.8955826152756,253122.019965312,0.0,1.0
2016-11-01,23.95,24.11,23.865,24.07,630305,18.8483633334382,18.974281418338,18.7814693508352,18.942801897113,800907.987762475,0.0,1.0
2016-11-02,23.79,23.94,23.75,23.91,870536,18.7224452485384,18.840493453132,18.6909657273134,18.8168838122132,1106161.67733842,0.0,1.0
2016-11-03,23.8,23.91,23.78,23.86,1138545,18.7303151288446,18.8168838122132,18.7145753682322,18.7775344106821,1446711.96472665,0.0,1.0
2016-11-04,23.53,23.68,23.5,23.57,1293733,18.5178283605762,18.6358765651698,18.4942187196575,18.5493078818012,1643904.29035453,0.0,1.0
2016-11-07,23.89,23.89,23.78,23.82,283831,18.8011440516008,18.8011440516008,18.7145753682322,18.7460548894571,360654.786293319,0.0,1.0
2016-11-08,23.99,24.045,23.82,23.86,322000,18.8798428546631,18.9231271963474,18.7460548894571,18.7775344106821,409154.888600785,0.0,1.0
2016-11-09,24.07,24.17,23.75,23.75,455529,18.942801897113,19.0215007001754,18.6909657273134,18.6909657273134,578825.829967164,0.0,1.0
2016-11-10,23.9,24.1,23.7,24.03,552859,18.809013931907,18.9664115380317,18.6516163257823,18.9113223758881,702499.883717207,0.0,1.0
2016-11-11,23.62,23.76,23.505,23.73,512644,18.5886572833324,18.6988356076197,18.4981536598106,18.675225966701,651399.995999565,0.0,1.0
2016-11-14,23.47,23.51,23.33,23.37,650855,18.4706090787388,18.5020885999638,18.3604307544515,18.3919102756764,827020.201926283,0.0,1.0
2016-11-15,23.62,23.63,23.41,23.44,1536119,18.5886572833324,18.5965271636386,18.4233897969014,18.4469994378201,1951896.26808244,0.0,1.0
2016-11-16,23.32,23.37,23.22,23.29,2907103,18.3525608741452,18.3919102756764,18.2738620710829,18.3289512332265,3693960.88234785,0.0,1.0
2016-11-17,23.38,23.445,23.31,23.35,603769,18.3997801559827,18.4509343779732,18.344690993839,18.376170515064,767189.55880623,0.0,1.0
2016-11-18,23.15,23.22,23.1,23.21,211147,18.2187729089392,18.2738620710829,18.179423507408,18.2659921907766,268297.600196863,0.0,1.0
2016-11-21,23.42,23.43,23.29,23.31,325780,18.4312596772076,18.4391295575139,18.3289512332265,18.344690993839,413958.011206098,0.0,1.0
2016-11-22,23.48,23.54,23.38,23.54,3100681,18.478478959045,18.5256982408825,18.3997801559827,18.5256982408825,3939934.12776885,0.0,1.0
2016-11-23,23.21,23.23,23.07,23.12,376202,18.2659921907766,18.2817319513891,18.1558138664893,18.1951632680205,478027.600625442,0.0,1.0
2016-11-25,23.37,23.38,23.34,23.35,253780,18.3919102756764,18.3997801559827,18.3683006347577,18.376170515064,322469.961581078,0.0,1.0
2016-11-28,23.14,23.26,23.12,23.2,263167,18.210903028633,18.3053415923078,18.1951632680205,18.2581223104704,334397.716050939,0.0,1.0
2016-11-29,23.5,23.55,23.26,23.27,2012638,18.4942187196575,18.5335681211887,18.3053415923078,18.3132114726141,2557393.40585002,0.0,1.0
2016-11-30,23.45,23.59,23.435,23.58,1056423,18.4548693181263,18.5650476424136,18.443064497667,18.5571777621074,1342362.22012518,0.0,1.0
2016-12-01,23.46,23.51,23.37,23.47,493497,18.4627391984326,18.5020885999638,18.3919102756764,18.4706090787388,627070.528136089,0.0,1.0
2016-12-02,23.39,23.5,23.26,23.29,616717,18.4076500362889,18.4942187196575,18.3053415923078,18.3289512332265,783642.159730465,0.0,1.0
2016-12-05,23.88,23.92,23.67,23.67,753134,18.7932741712945,18.8247536925195,18.6280066848635,18.6280066848635,956982.788420693,0.0,1.0
2016-12-06,24.19,24.21,23.92,23.93,715138,19.0372404607879,19.0529802214004,18.8247536925195,18.8326235728257,908702.511565798,0.0,1.0
2016-12-07,24.63,24.7,24.24,24.27,3199284,19.3835151942623,19.438604356406,19.0765898623191,19.1001995032378,4065225.74106295,0.0,1.0
2016-12-08,24.37,24.44,24.27,24.41,1647510,19.1788983063002,19.2339874684438,19.1001995032378,19.2103778275251,2093437.17552384,0.0,1.0
2016-12-09,24.44,24.4599,24.31,24.37,1048797,19.2339874684438,19.2496485302532,19.1316790244627,19.1788983063002,1332672.11086906,0.0,1.0
2016-12-12,24.46,24.5163,24.391,24.46,573025,19.2497272290563,19.2940346551804,19.1954250549433,19.2497272290563,728124.161616348,0.0,1.0
2016-12-13,24.66,24.77,24.57,24.57,307024,19.407124835181,19.4936935185496,19.3362959124249,19.3362959124249,390125.37427878,0.0,1.0
2016-12-14,24.28,24.68,24.23,24.62,750099,19.108069383544,19.4228645957935,19.0687199820128,19.3756453139561,953126.312995527,0.0,1.0
2016-12-15,24.26,24.32,24.19,24.24,402873,19.0923296229315,19.139548904769,19.0372404607879,19.0765898623191,511917.569674733,0.0,1.0
2016-12-16,24.36,24.465,24.305,24.32,629418,19.1710284259939,19.2536621692094,19.1277440843096,19.139548904769,799780.90581779,0.0,1.0
2016-12-19,24.24,24.385,24.235,24.34,277581,19.0765898623191,19.1907031267595,19.0726549221659,19.1552886653814,352713.115318925,0.0,1.0
2016-12-20,24.33,24.37,24.25,24.28,405319,19.1474187850752,19.1788983063002,19.0844597426253,19.108069383544,515025.622027271,0.0,1.0
2016-12-21,24.34,24.36,24.29,24.33,695066,19.2241351652884,19.2399314965664,19.1846443370935,19.2162369996494,880034.721694395,0.087481,1.0
2016-12-22,24.37,24.45,24.345,24.42,1020701,19.2478296622054,19.3110149873173,19.2280842481079,19.2873204904003,1292326.65742273,0.0,1.0
2016-12-23,24.43,24.45,24.41,24.42,414685,19.2952186560393,19.3110149873173,19.2794223247613,19.2873204904003,525039.634460381,0.0,1.0
2016-12-27,24.46,24.53,24.43,24.46,420828,19.3189131529562,19.3742003124291,19.2952186560393,19.3189131529562,532817.389803571,0.0,1.0
2016-12-28,24.29,24.36,24.22,24.36,344862,19.1846443370935,19.2399314965664,19.1293571776206,19.2399314965664,436635.562943623,0.0,1.0
2016-12-29,24.49,24.52,24.41,24.41,313568,19.3426076498732,19.3663021467902,19.2794223247613,19.2794223247613,397013.704615486,0.0,1.0
2016-12-30,24.67,24.825,24.635,24.73,847057,19.4847746313749,19.6071961987792,19.4571310516385,19.5321636252088,1072473.07630396,0.0,1.0
2017-01-03,24.66,24.695,24.61,24.68,657202,19.4768764657359,19.5045200454724,19.437385637541,19.4926727970139,832094.476160537,0.0,1.0
2017-01-04,24.83,24.84,24.66,24.7,233387,19.6111452815987,19.6190434472377,19.4768764657359,19.5084691282919,295495.195552781,0.0,1.0
2017-01-05,25.06,25.09,24.91,24.92,357013,19.7928030912953,19.8164975882123,19.6743306067106,19.6822287723495,452020.147865499,0.0,1.0
2017-01-06,24.96,25.0243,24.92,24.92,286552,19.7138214349055,19.7646066399641,19.6822287723495,19.6822287723495,362808.293846874,0.0,1.0
2017-01-09,24.93,24.9711,24.8,24.83,341920,19.6901269379885,19.7225883987647,19.5874507846817,19.6111452815987,432910.647394272,0.0,1.0
2017-01-10,24.91,25.02,24.9,24.95,328518,19.6743306067106,19.7612104287394,19.6664324410716,19.7059232692665,415942.150388018,0.0,1.0
2017-01-11,25.03,25.05,24.78,24.8,690267,19.7691085943784,19.7849049256563,19.5716544534038,19.5874507846817,873958.62729557,0.0,1.0
2017-01-12,25.12,25.1361,25.06,25.13,456919,19.8401920851292,19.852908131808,19.7928030912953,19.8480902507682,578512.81029698,0.0,1.0
2017-01-13,25.24,25.29,25.21,25.28,448615,19.934970072797,19.974460900992,19.9112755758801,19.966562735353,567998.976605,0.0,1.0
2017-01-17,25.22,25.25,25.165,25.24,475902,19.9191737415191,19.942868238436,19.8757338305047,19.934970072797,602547.505019386,0.0,1.0
2017-01-18,25.04,25.1,24.945,25.01,359134,19.7770067600174,19.8243957538513,19.701974186447,19.7533122631004,454705.581543326,0.0,1.0
2017-01-19,25.0,25.045,24.87,25.03,330608,19.7454140974614,19.7809558428368,19.6427379441546,19.7691085943784,418588.334445851,0.0,1.0
2017-01-20,25.18,25.18,25.06,25.11,331018,19.8875810789631,19.8875810789631,19.7928030912953,19.8322939194902,419107.442323226,0.0,1.0
2017-01-23,25.22,25.22,25.07,25.17,569794,19.9191737415191,19.9191737415191,19.8007012569343,19.8796829133242,721425.741171535,0.0,1.0
2017-01-24,25.24,25.26,25.1343,25.18,799302,19.934970072797,19.950766404075,19.851486461993,19.8875810789631,1012009.66975765,0.0,1.0
2017-01-25,25.45,25.46,25.365,25.38,670976,20.1008315512157,20.1087297168547,20.0336971432844,20.0455443917428,849533.968606748,0.0,1.0
2017-01-26,25.18,25.26,25.13,25.23,252229,19.8875810789631,19.950766404075,19.8480902507682,19.9270719071581,319351.367810043,0.0,1.0
2017-01-27,25.14,25.15,25.08,25.11,326786,19.8559884164072,19.8638865820462,19.8085994225733,19.8322939194902,413749.236135308,0.0,1.0
2017-01-30,24.92,24.93,24.74,24.82,355766,19.6822287723495,19.6901269379885,19.5400617908478,19.6032471159597,450441.300248218,0.0,1.0
2017-01-31,25.01,25.1,24.91,25.05,1071570,19.7533122631004,19.8243957538513,19.6743306067106,19.7849049256563,1356732.75160353,0.0,1.0
2017-02-01,25.06,25.17,24.9601,25.13,773176,19.7928030912953,19.8796829133242,19.7139004165619,19.8480902507682,978931.102917974,0.0,1.0
2017-02-02,25.1,25.22,25.01,25.16,506796,19.8243957538513,19.9191737415191,19.7533122631004,19.8717847476852,641662.916637889,0.0,1.0
2017-02-03,25.22,25.2999,25.18,25.23,225937,19.9191737415191,19.9822800849746,19.8875810789631,19.9270719071581,286062.625585866,0.0,1.0
2017-02-06,24.9,24.9,24.79,24.86,245583,19.6664324410716,19.6664324410716,19.5795526190427,19.6348397785156,310936.75572949,0.0,1.0
2017-02-07,24.69,24.71,24.62,24.69,283490,19.5005709626529,19.5163672939309,19.44528380318,19.5005709626529,358931.444284634,0.0,1.0
2017-02-08,24.74,24.74,24.5636,24.63,308161,19.5400617908478,19.5400617908478,19.4007381489761,19.453181968819,390167.811218022,0.0,1.0
2017-02-09,24.93,24.96,24.845,24.89,185362,19.6901269379885,19.7138214349055,19.6229925300572,19.6585342754326,234689.937477472,0.0,1.0
2017-02-10,24.93,24.94,24.83,24.83,145715,19.6901269379885,19.6980251036275,19.6111452815987,19.6111452815987,184492.205735425,0.0,1.0
2017-02-13,25.06,25.2,25.04,25.18,187048,19.7928030912953,19.9033774102411,19.7770067600174,19.8875810789631,236824.610358575,0.0,1.0
2017-02-14,25.11,25.13,24.99,25.11,296463,19.8322939194902,19.8480902507682,19.7375159318224,19.8322939194902,375356.777194807,0.0,1.0
2017-02-15,25.27,25.3,25.03,25.07,482433,19.958664569714,19.982359066631,19.7691085943784,19.8007012569343,610816.513670919,0.0,1.0
2017-02-16,25.32,25.34,25.25,25.25,265654,19.9981553979089,20.0139517291869,19.942868238436,19.942868238436,336348.9855021,0.0,1.0
2017-02-17,25.02,25.08,24.96,25.06,513591,19.7612104287394,19.8085994225733,19.7138214349055,19.7928030912953,650266.18011778,0.0,1.0
2017-02-21,24.98,24.98,24.88,24.88,403483,19.7296177661834,19.7296177661834,19.6506361097936,19.6506361097936,510856.594357111,0.0,1.0
2017-02-22,25.04,25.04,24.74,24.8,819853,19.7770067600174,19.7770067600174,19.5400617908478,19.5874507846817,1038029.63558182,0.0,1.0
2017-02-23,25.08,25.12,25.01,25.09,951076,19.8085994225733,19.8401920851292,19.7533122631004,19.8164975882123,1204173.27702724,0.0,1.0
2017-02-24,24.86,24.88,24.71,24.72,2429826,19.6348397785156,19.6506361097936,19.5163672939309,19.5242654595698,3076443.45670167,0.0,1.0
2017-02-27,24.9,24.96,24.8,24.81,648836,19.6664324410716,19.7138214349055,19.5874507846817,19.5953489503207,821502.14322856,0.0,1.0
2017-02-28,24.91,25.0,24.87,24.89,492714,19.6743306067106,19.7454140974614,19.6427379441546,19.6585342754326,623833.460225259,0.0,1.0
2017-03-01,25.24,25.34,25.18,25.19,557250,19.934970072797,20.0139517291869,19.8875810789631,19.8954792446021,705543.572357447,0.0,1.0
2017-03-02,25.18,25.235,25.15,25.16,377236,19.8875810789631,19.9310209899776,19.8638865820462,19.8717847476852,477624.827387768,0.0,1.0
2017-03-03,25.62,25.65,25.38,25.43,1276368,20.2351003670785,20.2587948639954,20.0455443917428,20.0850352199378,1616030.93470207,0.0,1.0
2017-03-06,25.49,25.5,25.395,25.48,359626,20.1324242137717,20.1403223794106,20.0573916402013,20.1245260481327,455328.510996175,0.0,1.0
2017-03-07,25.28,25.345,25.22,25.28,382079,19.966562735353,20.0179008120064,19.9191737415191,19.966562735353,483756.630924648,0.0,1.0
2017-03-08,25.21,25.36,25.195,25.31,592588,19.9112755758801,20.0297480604649,19.8994283274216,19.9902572322699,750285.606919971,0.0,1.0
2017-03-09,25.48,25.51,25.37,25.42,538637,20.1245260481327,20.1482205450496,20.0376462261038,20.0771370542988,681977.340841448,0.0,1.0
2017-03-10,25.8,25.83,25.65,25.73,625827,20.3772673485802,20.4009618454971,20.2587948639954,20.3219801891073,792370.062373697,0.0,1.0
2017-03-13,25.8,25.815,25.74,25.79,467038,20.3772673485802,20.3891145970387,20.3298783547463,20.3693691829412,591324.645933919,0.0,1.0
2017-03-14,25.55,25.62,25.5,25.58,465122,20.1798132076056,20.2351003670785,20.1403223794106,20.2035077045225,588898.766194777,0.0,1.0
2017-03-15,25.86,25.875,25.54,25.56,1115389,20.4246563424141,20.4365035908726,20.1719150419666,20.1877113732446,1412212.72252705,0.0,1.0
2017-03-16,26.13,26.15,25.985,26.02,598162,20.6379068146667,20.6537031459446,20.5233834129014,20.5510269926378,757342.941818706,0.0,1.0
2017-03-17,26.11,26.1832,26.03,26.12,624131,20.6221104833887,20.6799250558661,20.5589251582768,20.6300086490277,790222.728324854,0.0,1.0
2017-03-20,26.0737,26.19,26.01,26.15,823477,20.5934401421192,20.6852958085006,20.5431288269989,20.6537031459446,1042618.04277109,0.0,1.0
2017-03-21,26.1,26.44,26.08,26.44,1378732,20.6142123177497,20.8827499494752,20.5984159864717,20.8827499494752,1745635.71216425,0.0,1.0
2017-03-22,26.16,26.205,26.04,26.04,892486,20.6616013115836,20.6971430569591,20.5668233239158,20.5668233239158,1129991.49523375,0.0,1.0
2017-03-23,26.24,26.2999,26.1,26.1,586366,20.7247866366955,20.772096648873,20.6142123177497,20.6142123177497,742407.82835163,0.0,1.0
2017-03-24,26.29,26.36,26.24,26.28,864454,20.7642774648904,20.8195646243633,20.7247866366955,20.7563792992514,1094499.70982267,0.0,1.0
2017-03-27,26.48,26.495,26.37,26.43,570132,20.9143426120311,20.9261898604896,20.8274627900023,20.8748517838362,721853.688641177,0.0,1.0
2017-03-28,26.54,26.58,26.42,26.42,659363,20.961731605865,20.993324268421,20.8669536181972,20.8669536181972,834830.554509329,0.0,1.0
2017-03-29,26.48,26.49,26.32,26.32,312456,20.9143426120311,20.9222407776701,20.7879719618074,20.7879719618074,395605.782762707,0.0,1.0
2017-03-30,26.35,26.49,26.3201,26.42,510646,20.8116664587243,20.9222407776701,20.7880509434638,20.8669536181972,646537.466218108,0.0,1.0
2017-03-31,26.51,26.59,26.34,26.35,757119,20.9380371089481,21.00122243406,20.8037682930853,20.8116664587243,958601.065876531,0.0,1.0
2017-04-03,26.45,26.455,26.22,26.44,640014,20.8906481151142,20.8945971979337,20.7089903054175,20.8827499494752,810332.461047605,0.0,1.0
2017-04-04,26.47,26.48,26.3,26.37,559291,20.9064444463921,20.9143426120311,20.7721756305294,20.8274627900023,708127.71669335,0.0,1.0
2017-04-05,26.29,26.49,26.265,26.45,785365,20.7642774648904,20.9222407776701,20.744532050793,20.8906481151142,994363.800277265,0.0,1.0
2017-04-06,26.43,26.51,26.39,26.46,745537,20.8748517838362,20.9380371089481,20.8432591212803,20.8985462807532,943936.901399109,0.0,1.0
2017-04-07,26.43,26.48,26.36,26.37,1177236,20.8748517838362,20.9143426120311,20.8195646243633,20.8274627900023,1490518.24665373,0.0,1.0
2017-04-10,26.28,26.34,26.24,26.27,469932,20.7563792992514,20.8037682930853,20.7247866366955,20.7484811336125,594988.787878116,0.0,1.0
2017-04-11,26.33,26.35,26.14,26.3,948165,20.7958701274464,20.8116664587243,20.6458049803057,20.7721756305294,1200487.61109789,0.0,1.0
2017-04-12,26.36,26.37,26.19,26.29,867561,20.8195646243633,20.8274627900023,20.6852958085006,20.7642774648904,1098433.53463975,0.0,1.0
2017-04-13,26.11,26.195,26.04,26.12,1405649,20.6221104833887,20.6892448913201,20.5668233239158,20.6300086490277,1779715.77737222,0.0,1.0
2017-04-17,26.23,26.34,26.16,26.16,1334326,20.7168884710565,20.8037682930853,20.6616013115836,20.6616013115836,1689412.53069434,0.0,1.0
2017-04-18,25.98,26.035,25.82,25.99,2583859,20.5194343300819,20.5628742410963,20.3930636798582,20.5273324957209,3271467.22176391,0.0,1.0
2017-04-19,25.97,26.09,25.92,26.07,4786618,20.5115361644429,20.6063141521107,20.472045336248,20.5905178208328,6060417.340925,0.0,1.0
2017-04-20,26.43,26.63,26.42,26.44,6826284,20.8748517838362,21.0328150966159,20.8669536181972,20.8827499494752,8642872.67705066,0.0,1.0
2017-04-21,26.41,26.41,26.285,26.32,3255453,20.8590554525582,20.8590554525582,20.7603283820709,20.7879719618074,4121783.65053705,0.0,1.0
2017-04-24,27.95,27.96,27.76,27.81,2163605,22.0753729609619,22.0832711266008,21.9253078138212,21.9647986420161,2739376.58298866,0.0,1.0
2017-04-25,28.2,28.22,27.99,28.05,1286794,22.2728271019365,22.2886234332144,22.1069656235178,22.1543546173517,1629231.46818865,0.0,1.0
2017-04-26,28.0,28.11,27.99,27.99,2270556,22.1148637891568,22.2017436111856,22.1069656235178,22.1069656235178,2874789.03809355,0.0,1.0
2017-04-27,28.02,28.04,27.9,27.99,1590940,22.1306601204348,22.1464564517127,22.0358821327669,22.1069656235178,2014315.82055873,0.0,1.0
2017-04-28,28.02,28.12,28.01,28.11,1532147,22.1306601204348,22.2096417768246,22.1227619547958,22.2017436111856,1939877.0170601,0.0,1.0
2017-05-01,28.14,28.2199,28.05,28.07,1153180,22.2254381081026,22.2885444515581,22.1543546173517,22.1701509486297,1460060.5415364,0.0,1.0
2017-05-02,28.39,28.39,28.13,28.22,2469679,22.4228922490772,22.4228922490772,22.2175399424636,22.2886234332144,3126902.00849917,0.0,1.0
2017-05-03,28.28,28.33,28.2,28.26,2357171,22.3360124270484,22.3755032552433,22.2728271019365,22.3202160957704,2984453.7424807,0.0,1.0
2017-05-04,28.96,28.96,28.575,28.63,2518438,22.8730876904993,22.8730876904993,22.5690083133984,22.6124482244128,3188636.59628666,0.0,1.0
2017-05-05,29.47,29.48,29.02,29.08,4062045,23.2758941380875,23.2837923037265,22.9204766843332,22.9678656781671,5143023.31157775,0.0,1.0
2017-05-08,28.9,28.96,28.8049,28.92,1460717,22.8256986966654,22.8730876904993,22.7505871414387,22.8414950279434,1849438.2958874,0.0,1.0
2017-05-09,28.76,28.885,28.68,28.8,1983406,22.7151243777196,22.8138514482069,22.6519390526077,22.7467170402756,2511223.60641578,0.0,1.0
2017-05-10,28.76,28.77,28.685,28.74,1041725,22.7151243777196,22.7230225433586,22.6558881354272,22.6993280464416,1318945.49648104,0.0,1.0
2017-05-11,28.68,28.7,28.48,28.65,1566320,22.6519390526077,22.6677353838857,22.493975739828,22.6282445556908,1983144.02558083,0.0,1.0
2017-05-12,28.97,28.9799,28.76,28.78,824063,22.8809858561383,22.8888050401209,22.7151243777196,22.7309207089976,1043359.98720071,0.0,1.0
2017-05-15,29.17,29.18,29.01,29.02,562471,23.038949168918,23.046847334557,22.9125785186942,22.9204766843332,712153.96803493,0.0,1.0
2017-05-16,29.49,29.5,29.39,29.42,435346,23.2916904693655,23.2995886350045,23.2127088129756,23.2364033098926,551198.873129698,0.0,1.0
2017-05-17,28.97,29.28,28.9501,29.25,779352,22.8809858561383,23.1258289909468,22.8652685065167,23.1021344940299,986750.640114706,0.0,1.0
2017-05-18,28.98,28.9885,28.78,28.83,1174619,22.8888840217773,22.8955974625704,22.7309207089976,22.7704115371925,1487204.81905595,0.0,1.0
2017-05-19,29.36,29.38,29.21,29.24,609820,23.1890143160587,23.2048106473367,23.0705418314739,23.0942363283909,772103.33117096,0.0,1.0
2017-05-22,29.47,29.53,29.39,29.47,921473,23.2758941380875,23.3232831319214,23.2127088129756,23.2758941380875,1166692.42216408,0.0,1.0
2017-05-23,29.4,29.56,29.37,29.54,1330541,23.2206069786146,23.3469776288384,23.1969124816977,23.3311812975604,1684620.27870444,0.0,1.0
2017-05-24,29.45,29.47,29.3,29.37,1109948,23.2600978068095,23.2758941380875,23.1416253222248,23.1969124816977,1405323.78115927,0.0,1.0
2017-05-25,29.42,29.525,29.37,29.51,709790,23.2364033098926,23.3193340491019,23.1969124816977,23.3074868006435,898677.025075983,0.0,1.0
2017-05-26,29.37,29.38,29.27,29.27,668964,23.1969124816977,23.2048106473367,23.1179308253078,23.1179308253078,846986.541657292,0.0,1.0
2017-05-30,29.31,29.35,29.23,29.26,385086,23.1495234878638,23.1811161504197,23.0863381627519,23.1100326596688,487563.844064314,0.0,1.0
2017-05-31,29.39,29.62,29.35,29.57,469016,23.2127088129756,23.3943666226723,23.1811161504197,23.3548757944774,593829.024913056,0.0,1.0
2017-06-01,29.64,29.65,29.49,29.52,510888,23.4101629539503,23.4180611195892,23.2916904693655,23.3153849662824,646843.866477434,0.0,1.0
2017-06-02,29.9,29.93,29.74,29.85,1153954,23.6155152605639,23.6392097574808,23.4891446103401,23.5760244323689,1461040.51591954,0.0,1.0
2017-06-05,29.63,29.65,29.58,29.62,567044,23.4022647883113,23.4180611195892,23.3627739601163,23.3943666226723,717943.920042809,0.0,1.0
2017-06-06,29.46,29.51,29.39,29.42,757075,23.2679959724485,23.3074868006435,23.2127088129756,23.2364033098926,958545.356738473,0.0,1.0
2017-06-07,29.52,29.67,29.33,29.62,624218,23.3153849662824,23.4338574508672,23.1653198191417,23.3943666226723,790332.880484201,0.0,1.0
2017-06-08,29.38,29.38,29.25,29.29,371905,23.2048106473367,23.2048106473367,23.1021344940299,23.1337271565858,470875.158865133,0.0,1.0
2017-06-09,29.38,29.44,29.24,29.36,648646,23.2048106473367,23.2521996411706,23.0942363283909,23.1890143160587,821261.581041484,0.0,1.0
2017-06-12,29.11,29.225,29.02,29.21,501030,22.9915601750841,23.0823890799324,22.9204766843332,23.0705418314739,634362.48731853,0.0,1.0
2017-06-13,29.38,29.41,29.22,29.27,1201974,23.2048106473367,23.2285051442536,23.0784399971129,23.1179308253078,1521839.44341098,0.0,1.0
2017-06-14,29.36,29.59,29.19,29.58,2836244,23.1890143160587,23.3706721257553,23.0547455001959,23.3627739601163,3591016.10379071,0.0,1.0
2017-06-15,28.99,28.99,28.71,28.76,1069585,22.8967821874163,22.8967821874163,22.6756335495247,22.7151243777196,1354219.50980698,0.0,1.0
2017-06-16,29.36,29.37,29.14,29.2,798963,23.1890143160587,23.1969124816977,23.015254672001,23.0626436658349,1011580.45617124,0.0,1.0
2017-06-19,29.53,29.62,29.492,29.54,1025603,23.3232831319214,23.3943666226723,23.2932701024933,23.3311812975604,1298533.16184929,0.0,1.0
2017-06-20,28.77,29.0326,28.72,29.02,670293,23.1158844105908,23.3268761118845,23.0757108193315,23.3167523668872,834245.805501808,0.497409,1.0
2017-06-21,28.79,28.83,28.681,28.71,1001711,23.1319538470945,23.1640927201019,23.0443754181492,23.0676761010796,1246728.22194924,0.0,1.0
2017-06-22,28.77,28.86,28.68,28.73,1302694,23.1158844105908,23.1881968748575,23.0435719463241,23.0837455375833,1621331.27654977,0.0,1.0
2017-06-23,28.87,28.92,28.74,28.78,547208,23.1962315931093,23.2364051843686,23.0917802558352,23.1239191288426,681054.372844464,0.0,1.0
2017-06-26,28.97,29.205,28.95,29.17,619582,23.2765787756279,23.4653946545465,23.2605093391242,23.437273140665,771130.960138957,0.0,1.0
2017-06-27,29.04,29.16,28.96,29.0,479016,23.3328218033909,23.4292384224132,23.268544057376,23.3006829303835,596182.697370037,0.0,1.0
2017-06-28,29.29,29.325,29.11,29.15,821087,23.5336897596873,23.5618112735688,23.3890648311539,23.4212037041613,1021923.82391292,0.0,1.0
2017-06-29,28.79,28.99,28.64,28.99,1017001,23.1319538470945,23.2926482121316,23.0114330733166,23.2926482121316,1265758.13627942,0.0,1.0
2017-06-30,28.76,28.89,28.5144,28.85,1364532,23.1078496923389,23.212301029613,22.9105170120733,23.1801621566056,1698294.7717983,0.0,1.0
2017-07-03,28.75,28.855,28.73,28.76,644025,23.0998149740871,23.1841795157315,23.0837455375833,23.1078496923389,801552.686494266,0.0,1.0
2017-07-05,28.76,28.78,28.61,28.67,928520,23.1078496923389,23.1239191288426,22.9873289185611,23.0355372280722,1155634.79750578,0.0,1.0
2017-07-06,28.69,28.795,28.51,28.57,846111,23.0516066645759,23.1359712062204,22.9069817360425,22.9551900455536,1053068.66212081,0.0,1.0
2017-07-07,28.71,28.75,28.555,28.64,554003,23.0676761010796,23.0998149740871,22.9431379681759,23.0114330733166,689511.421103039,0.0,1.0
2017-07-10,28.8,28.83,28.67,28.69,308315,23.1399885653463,23.1640927201019,23.0355372280722,23.0516066645759,383728.452368279,0.0,1.0
2017-07-11,28.92,28.92,28.67,28.72,285202,23.2364051843686,23.2364051843686,23.0355372280722,23.0757108193315,354962.042301989,0.0,1.0
2017-07-12,29.12,29.17,29.08,29.14,1373271,23.3970995494057,23.437273140665,23.3649606763983,23.4131689859095,1709171.31995601,0.0,1.0
2017-07-13,29.23,29.235,29.11,29.23,597124,23.4854814501762,23.4894988093021,23.3890648311539,23.4854814501762,743179.762230042,0.0,1.0
2017-07-14,29.41,29.42,29.19,29.26,608754,23.6301063787096,23.6381410969614,23.4533425771687,23.5095856049317,757654.445268633,0.0,1.0
2017-07-17,29.37,29.38,29.29,29.34,409663,23.5979675057021,23.606002223954,23.5336897596873,23.5738633509466,509866.042789181,0.0,1.0
2017-07-18,29.36,29.37,29.2566,29.3,584493,23.5899327874503,23.5979675057021,23.5068538007261,23.5417244779392,727459.235879188,0.0,1.0
2017-07-19,29.47,29.48,29.32,29.32,422250,23.6783146882207,23.6863494064726,23.5577939144429,23.5577939144429,525531.806796638,0.0,1.0
2017-07-20,29.6,29.62,29.46,29.59,1034332,23.7827660254948,23.7988354619986,23.6702799699689,23.774731307243,1287328.27658397,0.0,1.0
2017-07-21,29.39,29.4,29.12,29.32,669703,23.6140369422059,23.6220716604577,23.3970995494057,23.5577939144429,833511.492260813,0.0,1.0
2017-07-24,29.3,29.33,29.17,29.26,868676,23.5417244779392,23.5658286326947,23.437273140665,23.5095856049317,1081153.03209207,0.0,1.0
2017-07-25,29.43,29.68,29.4,29.66,845781,23.6461758152133,23.8470437715097,23.6220716604577,23.830974335006,1052657.94454533,0.0,1.0
2017-07-26,29.68,29.755,29.51,29.57,656458,23.8470437715097,23.9073041583986,23.7104535612281,23.7586618707393,817026.78229984,0.0,1.0
2017-07-27,29.53,29.69,29.41,29.69,1246574,23.7265229977318,23.8550784897616,23.6301063787096,23.8550784897616,1551484.39674533,0.0,1.0
2017-07-28,29.5,29.5,29.34,29.35,374634,23.7024188429763,23.7024188429763,23.5738633509466,23.5818980691984,466268.994452224,0.0,1.0
2017-07-31,29.44,29.48,29.33,29.46,915845,23.6542105334651,23.6863494064726,23.5658286326947,23.6702799699689,1139859.50881153,0.0,1.0
2017-08-01,29.57,29.72,29.565,29.66,1248967,23.7586618707393,23.8791826445171,23.7546445116133,23.830974335006,1554462.72146685,0.0,1.0
2017-08-02,29.65,29.73,29.5499,29.64,645248,23.8229396167541,23.887217362769,23.742512087053,23.8149048985023,803074.830720941,0.0,1.0
2017-08-03,29.78,29.881,29.74,29.77,1041379,23.9273909540283,24.008541608372,23.8952520810208,23.9193562357764,1296098.96371835,0.0,1.0
2017-08-04,29.94,30.02,29.85,29.95,459587,24.055946446058,24.1202241920728,23.9836339817913,24.0639811643098,572001.388964467,0.0,1.0
2017-08-07,30.01,30.01,29.95,29.95,686256,24.112189473821,24.112189473821,24.0639811643098,24.0639811643098,854113.334766212,0.0,1.0
2017-08-08,29.83,30.06,29.8,30.02,969664,23.9675645452875,24.1523630650802,23.943460390532,24.1202241920728,1206842.56697609,0.0,1.0
2017-08-09,29.67,29.675,29.4,29.42,649931,23.8390090532578,23.8430264123838,23.6220716604577,23.6381410969614,808903.286496498,0.0,1.0
2017-08-10,29.33,29.49,29.24,29.49,751011,23.5658286326947,23.6943841247244,23.493516168428,23.6943841247244,934707.324462167,0.0,1.0
2017-08-11,29.25,29.355,29.1616,29.29,1082341,23.5015508866799,23.5859154283244,23.4305239773335,23.5336897596873,1347080.2162228,0.0,1.0
2017-08-14,29.54,29.6184,29.5,29.5,1659758,23.7345577159837,23.7975499070783,23.7024188429763,23.7024188429763,2065732.67160491,0.0,1.0
2017-08-15,29.56,29.5953,29.4475,29.55,630402,23.7506271524874,23.7789897079165,23.660236572154,23.7425924342356,784597.518219572,0.0,1.0
2017-08-16,29.71,29.7799,29.63,29.73,784875,23.8711479262653,23.9273106068457,23.8068701802504,23.887217362769,976854.415297834,0.0,1.0
2017-08-17,29.33,29.66,29.33,29.61,537272,23.5658286326947,23.830974335006,23.5658286326947,23.7908007437467,668688.040026628,0.0,1.0
2017-08-18,29.4,29.5,29.24,29.3,508102,23.6220716604577,23.7024188429763,23.493516168428,23.5417244779392,632383.095552364,0.0,1.0
2017-08-21,29.4,29.46,29.28,29.38,1061011,23.6220716604577,23.6702799699689,23.5256550414354,23.606002223954,1320532.92566278,0.0,1.0
2017-08-22,29.56,29.59,29.48,29.49,293582,23.7506271524874,23.774731307243,23.6863494064726,23.6943841247244,365391.779521541,0.0,1.0
2017-08-23,29.64,29.64,29.53,29.54,548924,23.8149048985023,23.8149048985023,23.7265229977318,23.7345577159837,683190.104236915,0.0,1.0
2017-08-24,29.54,29.64,29.53,29.62,369124,23.7345577159837,23.8149048985023,23.7265229977318,23.7988354619986,459411.255540562,0.0,1.0
2017-08-25,29.75,29.85,29.61,29.62,672424,23.9032867992727,23.9836339817913,23.7908007437467,23.7988354619986,836898.045360384,0.0,1.0
2017-08-28,29.76,29.8,29.72,29.8,610343,23.9113215175245,23.943460390532,23.8791826445171,23.943460390532,759632.112624467,0.0,1.0
2017-08-29,29.63,29.69,29.5,29.52,476579,23.8068701802504,23.8550784897616,23.7024188429763,23.71848827948,593149.610305116,0.0,1.0
2017-08-30,29.52,29.59,29.49,29.57,1128131,23.71848827948,23.774731307243,23.6943841247244,23.7586618707393,1404070.39131628,0.0,1.0
2017-08-31,29.7,29.74,29.54,29.61,930367,23.8631132080134,23.8952520810208,23.7345577159837,23.7908007437467,1157933.5713297,0.0,1.0
2017-09-01,29.8,29.92,29.77,29.89,564514,23.943460390532,24.0398770095542,23.9193562357764,24.0157728547987,702593.398181165,0.0,1.0
2017-09-05,29.59,29.83,29.48,29.73,985557,23.774731307243,23.9675645452875,23.6863494064726,23.887217362769,1226622.97433055,0.0,1.0
2017-09-06,29.9,29.99,29.82,29.83,639563,24.0238075730505,24.0961200373172,23.9595298270357,23.9675645452875,795999.287034407,0.0,1.0
2017-09-07,30.16,30.22,30.07,30.2,446376,24.2327102475988,24.2809185571099,24.1603977833321,24.2648491206062,555558.995359754,0.0,1.0
2017-09-08,30.16,30.22,30.13,30.2,343571,24.2327102475988,24.2809185571099,24.2086060928432,24.2648491206062,427608.024613209,0.0,1.0
2017-09-11,30.41,30.48,30.37,30.37,257303,24.4335782038952,24.4898212316582,24.4014393308878,24.4014393308878,320238.982792647,0.0,1.0
2017-09-12,30.57,30.58,30.5,30.5,597325,24.5621336959249,24.5701684141768,24.5058906681619,24.5058906681619,743429.926571467,0.0,1.0
2017-09-13,30.38,30.5559,30.34,30.53,223183,24.4094740491396,24.5508047431898,24.3773351761322,24.5299948229175,277773.27468631,0.0,1.0
2017-09-14,30.52,30.525,30.38,30.39,364341,24.5219601046656,24.5259774637916,24.4094740491396,24.4175087673915,453458.339893651,0.0,1.0
2017-09-15,30.54,30.57,30.45,30.52,1214663,24.5380295411693,24.5621336959249,24.4657170769026,24.5219601046656,1511768.00719722,0.0,1.0
2017-09-18,30.59,30.64,30.52,30.59,395707,24.5782031324286,24.6183767236879,24.5219601046656,24.5782031324286,492496.423142871,0.0,1.0
2017-09-19,30.75,30.77,30.67,30.74,366406,24.7067586244583,24.722828060962,24.6424808784435,24.6987239062065,456028.436237132,0.0,1.0
2017-09-20,30.68,30.85,30.52,30.79,572825,24.6505155966953,24.7871058069769,24.5219601046656,24.7388974974658,712937.258089484,0.0,1.0
2017-09-21,30.78,30.829,30.71,30.72,419329,24.7308627792139,24.770232898648,24.6746197514509,24.6826544697028,521896.333954357,0.0,1.0
2017-09-22,30.9,30.9752,30.89,30.91,378332,24.8272793982362,24.8877004794901,24.8192446799843,24.835314116488,470871.520494933,0.0,1.0
2017-09-25,30.61,30.75,30.53,30.66,680047,24.5942725689323,24.7067586244583,24.5299948229175,24.6344461601916,846385.62135378,0.0,1.0
2017-09-26,30.48,30.52,30.37,30.48,887697,24.4898212316582,24.5219601046656,24.4014393308878,24.4898212316582,1104826.54422251,0.0,1.0
2017-09-27,30.47,30.54,30.39,30.4,522584,24.4817865134063,24.5380295411693,24.4175087673915,24.4255434856434,650407.374122001,0.0,1.0
2017-09-28,30.57,30.64,30.56,30.58,365873,24.5621336959249,24.6183767236879,24.5540989776731,24.5701684141768,455365.06512281,0.0,1.0
2017-09-29,30.9,30.9092,30.69,30.71,570769,24.8272793982362,24.8346713390279,24.6585503149472,24.6746197514509,710378.363134422,0.0,1.0
2017-10-02,30.83,30.88,30.75,30.77,905544,24.7710363704732,24.8112099617325,24.7067586244583,24.722828060962,1127038.89746324,0.0,1.0
2017-10-03,30.95,31.01,30.94,30.95,367588,24.8674529894955,24.9156612990066,24.8594182712436,24.8674529894955,457499.551916547,0.0,1.0
2017-10-04,30.91,30.96,30.865,30.89,1361774,24.835314116488,24.8754877077473,24.7991578843547,24.8192446799843,1694862.16854632,0.0,1.0
2017-10-05,30.9,30.95,30.82,30.82,424949,24.8272793982362,24.8674529894955,24.7630016522213,24.7630016522213,528890.97872451,0.0,1.0
2017-10-06,30.9,30.91,30.741,30.77,349112,24.8272793982362,24.835314116488,24.6995273780317,24.722828060962,434504.346084991,0.0,1.0
2017-10-09,30.85,30.91,30.8,30.85,294846,24.7871058069769,24.835314116488,24.7469322157176,24.7871058069769,366964.952295468,0.0,1.0
2017-10-10,31.15,31.16,30.98,31.02,844206,25.0281473545326,25.0361820727844,24.891557144251,24.9236960172584,1050697.70157149,0.0,1.0
2017-10-11,31.21,31.25,31.1,31.12,518017,25.0763556640437,25.1084945370511,24.9879737632733,25.004043199777,644723.291797215,0.0,1.0
2017-10-12,31.15,31.19,31.105,31.14,448076,25.0281473545326,25.06028622754,24.9919911223992,25.0201126362807,557674.813172789,0.0,1.0
2017-10-13,31.07,31.19,31.05,31.12,619103,24.9638696085177,25.06028622754,24.947800172014,25.004043199777,770534.797355167,0.0,1.0
2017-10-16,31.04,31.09,31.02,31.09,370519,24.9397654537622,24.9799390450214,24.9236960172584,24.9799390450214,461147.470745964,0.0,1.0
2017-10-17,30.99,31.01,30.94,30.97,411035,24.8995918625029,24.9156612990066,24.8594182712436,24.8835224259992,511573.63222417,0.0,1.0
2017-10-18,31.16,31.19,31.09,31.11,438024,25.0361820727844,25.06028622754,24.9799390450214,24.9960084815252,545164.106904182,0.0,1.0
2017-10-19,31.2,31.22,31.08,31.08,1106325,25.0683209457919,25.0843903822956,24.9719043267696,24.9719043267696,1376930.6717686,0.0,1.0
2017-10-20,31.04,31.12,31.02,31.11,286202,24.9397654537622,25.004043199777,24.9236960172584,24.9960084815252,356206.641015538,0.0,1.0
2017-10-23,31.0,31.14,30.97,31.13,2143471,24.9076265807547,25.0201126362807,24.8835224259992,25.0120779180289,2667761.2491325,0.0,1.0
2017-10-24,31.12,31.23,31.06,31.11,626351,25.004043199777,25.0924251005474,24.9558348902659,24.9960084815252,779555.648830979,0.0,1.0
2017-10-25,31.14,31.27,31.025,31.23,574590,25.0201126362807,25.1245639735549,24.9277133763844,25.0924251005474,715133.9748189,0.0,1.0
2017-10-26,31.17,31.32,31.13,31.23,569696,25.0442167910363,25.1647375648141,25.0120779180289,25.0924251005474,709042.908714784,0.0,1.0
2017-10-27,31.2,31.25,31.11,31.16,551811,25.0683209457919,25.1084945370511,24.9960084815252,25.0361820727844,686783.260722935,0.0,1.0
2017-10-30,31.3,31.32,31.2,31.25,488400,25.1486681283104,25.1647375648141,25.0683209457919,25.1084945370511,607862.011697995,0.0,1.0
2017-10-31,31.39,31.43,31.293,31.34,476670,25.2209805925771,25.2531194655846,25.1430438255341,25.1808070013178,593262.868788049,0.0,1.0
2017-11-01,31.35,31.46,31.34,31.41,672850,25.1888417195697,25.2772236203401,25.1808070013178,25.2370500290808,837428.244412357,0.0,1.0
2017-11-02,31.47,31.5,31.34,31.37,501748,25.285258338592,25.3093624933476,25.1808070013178,25.2049111560734,624474.915326464,0.0,1.0
2017-11-03,31.35,31.41,31.251,31.4,747008,25.1888417195697,25.2370500290808,25.1092980088763,25.229015310829,929725.195811825,0.0,1.0
2017-11-06,31.32,31.33,31.2,31.22,448843,25.1647375648141,25.172772283066,25.0683209457919,25.0843903822956,558629.420386083,0.0,1.0
2017-11-07,31.09,31.17,30.97,31.15,1194264,24.9799390450214,25.0442167910363,24.8835224259992,25.0281473545326,1486379.4380395,0.0,1.0
2017-11-08,31.08,31.11,30.96,31.0,368988,24.9719043267696,24.9960084815252,24.8754877077473,24.9076265807547,459241.990115519,0.0,1.0
2017-11-09,30.79,30.88,30.66,30.79,561253,24.7388974974658,24.8112099617325,24.6344461601916,24.7388974974658,698534.761776277,0.0,1.0
2017-11-10,30.75,30.8201,30.7,30.8,372004,24.7067586244583,24.7630819994038,24.666585033199,24.7469322157176,462995.699835587,0.0,1.0
2017-11-13,30.55,30.58,30.31,30.35,444799,24.5460642594212,24.5701684141768,24.3532310213766,24.3853698943841,553596.263188485,0.0,1.0
2017-11-14,30.72,30.75,30.55,30.61,498242,24.6826544697028,24.7067586244583,24.5460642594212,24.5942725689323,620111.352236755,0.0,1.0
2017-11-15,30.6,30.71,30.52,30.57,366947,24.5862378506805,24.6746197514509,24.5219601046656,24.5621336959249,456701.764141162,0.0,1.0
2017-11-16,30.85,30.86,30.7676,30.84,507719,24.7871058069769,24.7951405252287,24.7208997285816,24.779071088725,631906.414245073,0.0,1.0
2017-11-17,30.72,30.78,30.68,30.76,391069,24.6826544697028,24.7308627792139,24.6505155966953,24.7147933427102,486723.974309423,0.0,1.0
2017-11-20,30.69,30.79,30.69,30.76,439751,24.6585503149472,24.7388974974658,24.6585503149472,24.7147933427102,547313.528882482,0.0,1.0
2017-11-21,30.87,30.94,30.85,30.86,261490,24.8031752434806,24.8594182712436,24.7871058069769,24.7951405252287,325450.117606283,0.0,1.0
2017-11-22,31.01,31.105,30.89,31.06,503654,24.9156612990066,24.9919911223992,24.8192446799843,24.9558348902659,626847.120474491,0.0,1.0
2017-11-24,31.5,31.55,31.48,31.51,212698,25.3093624933476,25.3495360846068,25.2932930568438,25.3173972115994,264723.657174733,0.0,1.0
2017-11-27,31.31,31.46,31.28,31.45,212156,25.1567028465623,25.2772236203401,25.1325986918067,25.2691889020883,264049.084671989,0.0,1.0
2017-11-28,31.42,31.4929,31.349,31.41,270743,25.2450847473327,25.3036578433887,25.1880382477445,25.2370500290808,336966.389502764,0.0,1.0
2017-11-29,31.36,31.58,31.33,31.52,465821,25.1968764378216,25.3736402393624,25.172772283066,25.3254319298513,579760.21734474,0.0,1.0
2017-11-30,31.36,31.55,31.35,31.49,680183,25.1968764378216,25.3495360846068,25.1888417195697,25.3013277750957,846554.886778821,0.0,1.0
2017-12-01,31.17,31.28,30.99,31.18,1376108,25.0442167910363,25.1325986918067,24.8995918625029,25.0522515092881,1712702.24650635,0.0,1.0
2017-12-04,31.25,31.4144,31.19,31.32,2933063,25.1084945370511,25.2405853051117,25.06028622754,25.1647375648141,3650486.43656215,0.0,1.0
2017-12-05,31.12,31.275,31.061,31.13,789177,25.004043199777,25.1285813326808,24.9566383620911,25.0120779180289,982208.67896353,0.0,1.0
2017-12-06,31.08,31.16,30.99,31.03,232392,24.9719043267696,25.0361820727844,24.8995918625029,24.9317307355103,289234.784239394,0.0,1.0
2017-12-07,31.19,31.27,31.08,31.11,452787,25.06028622754,25.1245639735549,24.9719043267696,24.9960084815252,563538.117712325,0.0,1.0
2017-12-08,31.27,31.27,31.14,31.22,380195,25.1245639735549,25.1245639735549,25.0201126362807,25.0843903822956,473190.207898277,0.0,1.0
2017-12-11,31.26,31.27,31.19,31.21,450376,25.116529255303,25.1245639735549,25.06028622754,25.0763556640437,560537.390213955,0.0,1.0
2017-12-12,31.26,31.26,31.12,31.17,483101,25.116529255303,25.116529255303,25.004043199777,25.0442167910363,601266.883114891,0.0,1.0
2017-12-13,31.25,31.28,31.11,31.2,606397,25.1084945370511,25.1325986918067,24.9960084815252,25.0683209457919,754720.926100797,0.0,1.0
2017-12-14,30.92,31.29,30.89,31.25,389061,24.8433488347399,25.1406334100586,24.8192446799843,25.1084945370511,484224.820092615,0.0,1.0
2017-12-15,30.94,30.97,30.78,30.89,434693,24.8594182712436,24.8835224259992,24.7308627792139,24.8192446799843,541018.348589345,0.0,1.0
2017-12-18,31.33,31.49,31.29,31.35,391147,25.172772283066,25.3013277750957,25.1406334100586,25.1888417195697,486821.053009081,0.0,1.0
2017-12-19,31.22,31.32,31.13,31.3,536258,25.160643072393,25.2412344979932,25.0881107893528,25.2251162128732,665403.293223844,0.094904,1.0
2017-12-20,31.12,31.2,31.08,31.16,339187,25.0800516467928,25.1445247872729,25.0478150765527,25.1122882170329,420872.316718288,0.0,1.0
2017-12-21,31.21,31.31,31.09,31.1,243100,25.152583929833,25.2331753554332,25.0558742191127,25.0639333616727,301644.992862981,0.0,1.0
2017-12-22,31.19,31.21,31.06,31.15,279052,25.1364656447129,25.152583929833,25.0316967914326,25.1042290744728,346255.197648707,0.0,1.0
2017-12-26,31.22,31.33,31.15,31.16,606654,25.160643072393,25.2492936405533,25.1042290744728,25.1122882170329,752752.535994648,0.0,1.0
2017-12-27,31.23,31.33,31.19,31.27,2614766,25.168702214953,25.2492936405533,25.1364656447129,25.2009387851931,3244471.70468271,0.0,1.0
2017-12-28,31.27,31.38,31.23,31.36,1725448,25.2009387851931,25.2895893533534,25.168702214953,25.2734710682333,2140982.10467069,0.0,1.0
2017-12-29,31.22,31.39,31.18,31.37,874471,25.160643072393,25.2976484959134,25.1284065021529,25.2815302107933,1085067.04464782,0.0,1.0
2018-01-02,31.29,31.32,31.15,31.19,1366834,25.2170570703132,25.2412344979932,25.1042290744728,25.1364656447129,1696004.24588597,0.0,1.0
2018-01-03,31.45,31.53,31.34,31.38,2355987,25.3460033512735,25.4104764917537,25.2573527831133,25.2895893533534,2923371.78856552,0.0,1.0
2018-01-04,31.95,32.11,31.92,32.0,1044553,25.7489604792747,25.8779067602351,25.7247830515946,25.7892561920748,1296109.3468943,0.0,1.0
2018-01-05,32.25,32.3,32.09,32.16,528325,25.9907347560754,26.0310304688755,25.861788475115,25.9182024730352,655559.814291792,0.0,1.0
2018-01-08,32.14,32.2,32.11,32.2,797390,25.9020841879151,25.9504390432753,25.8779067602351,25.9504390432753,989422.874779979,0.0,1.0
2018-01-09,32.31,32.33,32.12,32.2,2582526,26.0390896114355,26.0552078965556,25.8859659027951,25.9504390432753,3204467.44894473,0.0,1.0
2018-01-10,32.13,32.32,32.09,32.32,658145,25.8940250453551,26.0471487539956,25.861788475115,26.0471487539956,816643.948283862,0.0,1.0
2018-01-11,32.35,32.38,32.26,32.27,286554,26.0713261816756,26.0955036093557,25.9987938986354,26.0068530411955,355563.880233891,0.0,1.0
2018-01-12,32.79,32.81,32.62,32.67,634126,26.4259284543167,26.4420467394367,26.2889230307963,26.3292187435964,786840.529593708,0.0,1.0
2018-01-16,32.88,33.0,32.85,32.94,903123,26.4984607373569,26.5951704480772,26.4742833096768,26.546815592717,1120619.21386011,0.0,1.0
2018-01-17,32.99,33.12,32.82,32.92,3766138,26.5871113055171,26.6918801587974,26.4501058819967,26.530697307597,4673124.92855205,0.0,1.0
2018-01-18,32.95,32.99,32.81,32.93,473950,26.554874735277,26.5871113055171,26.4420467394367,26.538756450157,588089.85753768,0.0,1.0
2018-01-19,33.14,33.19,33.02,33.12,563074,26.7079984439175,26.7482941567176,26.6112887331972,26.6918801587974,698677.304448088,0.0,1.0
2018-01-22,33.34,33.37,33.16,33.18,347570,26.869181295118,26.893358722798,26.7241167290375,26.7402350141576,431274.167706237,0.0,1.0
2018-01-23,33.36,33.37,33.23,33.28,401858,26.885299580238,26.893358722798,26.7805307269577,26.8208264397578,498636.172529543,0.0,1.0
2018-01-24,33.39,33.49,33.26,33.47,497935,26.9094770079181,26.9900684335183,26.8047081546378,26.9739501483983,617851.088116941,0.0,1.0
2018-01-25,33.35,33.62,33.26,33.6,577051,26.877240437678,27.0948372867986,26.8047081546378,27.0787190016786,716020.34050422,0.0,1.0
2018-01-26,33.73,33.73,33.55,33.6,575683,27.1834878549589,27.1834878549589,27.0384232888784,27.0787190016786,714322.889454296,0.0,1.0
2018-01-29,33.44,33.47,33.29,33.44,397073,26.9497727207182,26.9739501483983,26.8288855823178,26.9497727207182,492698.816335181,0.0,1.0
2018-01-30,33.22,33.43,33.17,33.41,581002,26.7724715843977,26.9417135781582,26.7321758715976,26.9255952930381,720922.847154988,0.0,1.0
2018-01-31,33.33,33.49,33.26,33.48,528660,26.8611221525579,26.9900684335183,26.8047081546378,26.9820092909583,655975.491266737,0.0,1.0
2018-02-01,33.5,33.52,33.23,33.27,564376,26.9981275760783,27.0142458611984,26.7805307269577,26.8127672971978,700292.860929815,0.0,1.0
2018-02-02,32.57,32.97,32.52,32.93,950245,26.2486273179962,26.5709930203971,26.208331605196,26.538756450157,1179089.45389997,0.0,1.0
2018-02-05,31.16,32.35,31.02,32.19,2951764,25.1122882170329,26.0713261816756,24.9994602211925,25.9423799007153,3662627.85155575,0.0,1.0
2018-02-06,32.04,32.04,31.08,31.1,2850458,25.8214927623149,25.8214927623149,25.0478150765527,25.0639333616727,3536924.65267885,0.0,1.0
2018-02-07,31.48,31.78,31.36,31.5,1757853,25.3701807789536,25.6119550557543,25.2734710682333,25.3862990640737,2181191.09682916,0.0,1.0
2018-02-08,30.66,31.46,30.64,31.46,1924025,24.7093310890317,25.3540624938336,24.6932128039116,25.3540624938336,2387381.76632331,0.0,1.0
2018-02-09,30.69,30.85,29.84,30.72,2926338,24.7335085167118,24.8624547976721,24.0484813991098,24.7576859443918,3631078.58957083,0.0,1.0
2018-02-12,31.18,31.21,30.88,30.95,1057469,25.1284065021529,25.152583929833,24.8866322253522,24.9430462232724,1312135.86572531,0.0,1.0
2018-02-13,31.13,31.16,30.99,31.05,418897,25.0881107893528,25.1122882170329,24.9752827935125,25.0236376488726,519778.620219351,0.0,1.0
2018-02-14,31.78,31.8,30.98,30.98,697049,25.6119550557543,25.6280733408744,24.9672236509524,24.9672236509524,864917.073756266,0.0,1.0
2018-02-15,32.09,32.14,31.86,32.1,632455,25.861788475115,25.9020841879151,25.6764281962345,25.8698476176751,784767.10802615,0.0,1.0
2018-02-16,32.15,32.35,32.09,32.18,496450,25.9101433304752,26.0713261816756,25.861788475115,25.9343207581552,616008.460332484,0.0,1.0
2018-02-20,31.88,32.12,31.81,32.03,690272,25.6925464813545,25.8859659027951,25.6361324834344,25.8134336197549,856507.990594471,0.0,1.0
2018-02-21,31.78,32.27,31.77,32.02,839987,25.6119550557543,26.0068530411955,25.6038959131943,25.8053744771949,1042278.3735911,0.0,1.0
2018-02-22,31.99,32.14,31.87,31.98,822810,25.7811970495148,25.9020841879151,25.6844873387945,25.7731379069548,1020964.69180415,0.0,1.0
2018-02-23,32.19,32.21,31.98,32.03,582584,25.9423799007153,25.9584981858353,25.7731379069548,25.8134336197549,722885.83513816,0.0,1.0
2018-02-26,32.39,32.41,32.1,32.3,416744,26.1035627519157,26.1196810370358,25.8698476176751,26.0310304688755,517107.120138586,0.0,1.0
2018-02-27,31.84,32.22,31.84,32.19,767589,25.6603099111144,25.9665573283953,25.6603099111144,25.9423799007153,952444.995584958,0.0,1.0
2018-02-28,31.63,32.04,31.63,32.04,829205,25.491067917354,25.8214927623149,25.491067917354,25.8214927623149,1028899.77913183,0.0,1.0
2018-03-01,31.4,31.61,31.05,31.48,1700252,25.3057076384734,25.4749496322339,25.0236376488726,25.3701807789536,2109718.23284767,0.0,1.0
2018-03-02,31.37,31.38,30.96,31.18,1444282,25.2815302107933,25.2895893533534,24.9511053658324,25.1284065021529,1792103.79918607,0.0,1.0
2018-03-05,31.43,31.44,31.04,31.04,636329,25.3298850661535,25.3379442087135,25.0155785063126,25.0155785063126,789574.071014018,0.0,1.0
2018-03-06,31.62,31.67,31.49,31.65,330694,25.4830087747939,25.5233044875941,25.3782399215136,25.507186202474,410333.974783343,0.0,1.0
2018-03-07,31.77,31.77,31.48,31.5,785895,25.6038959131943,25.6038959131943,25.3701807789536,25.3862990640737,975159.570818809,0.0,1.0
2018-03-08,31.81,31.99,31.72,31.93,739340,25.6361324834344,25.7811970495148,25.5636002003942,25.7328421941547,917392.87956938,0.0,1.0
2018-03-09,31.98,31.98,31.82,31.9,696986,25.7731379069548,25.7731379069548,25.6441916259944,25.7086647664746,864838.901668439,0.0,1.0
2018-03-12,32.0,32.02,31.89,31.94,726908,25.7892561920748,25.8053744771949,25.7006056239146,25.7409013367147,901966.920905159,0.0,1.0
2018-03-13,31.8,32.13,31.75,32.11,681200,25.6280733408744,25.8940250453551,25.5877776280742,25.8779067602351,845251.209947603,0.0,1.0
2018-03-14,31.91,32.09,31.75,32.04,661776,25.7167239090346,25.861788475115,25.5877776280742,25.8214927623149,821149.390361548,0.0,1.0
2018-03-15,31.89,32.01,31.83,31.85,529883,25.7006056239146,25.7973153346348,25.6522507685544,25.6683690536745,657493.022431982,0.0,1.0
2018-03-16,31.88,31.99,31.82,31.84,617100,25.6925464813545,25.7811970495148,25.6441916259944,25.6603099111144,765714.212652184,0.0,1.0
2018-03-19,31.73,31.85,31.58,31.84,547145,25.5716593429542,25.6683690536745,25.4507722045538,25.6603099111144,678912.174496157,0.0,1.0
2018-03-20,31.64,31.74,31.54,31.56,652735,25.499127059914,25.5797184855142,25.4185356343137,25.4346539194338,809931.075345199,0.0,1.0
2018-03-21,31.66,31.81,31.55,31.62,613892,25.515245345034,25.6361324834344,25.4265947768738,25.4830087747939,761733.64030704,0.0,1.0
2018-03-22,31.0,31.35,31.0,31.21,1421315,24.9833419360725,25.2654119256733,24.9833419360725,25.152583929833,1763605.73027992,0.0,1.0
2018-03-23,30.75,31.13,30.72,31.08,1158524,24.7818633720719,25.0881107893528,24.7576859443918,25.0478150765527,1437527.61707771,0.0,1.0
2018-03-26,31.36,31.4,30.94,31.27,943512,25.2734710682333,25.3057076384734,24.9349870807123,25.2009387851931,1170734.96711698,0.0,1.0
2018-03-27,30.92,31.39,30.81,31.34,1599160,24.9188687955923,25.2976484959134,24.830218227432,25.2573527831133,1984280.57090401,0.0,1.0
2018-03-28,31.16,31.43,31.01,31.13,1401060,25.1122882170329,25.3298850661535,24.9914010786325,25.0881107893528,1738472.78363064,0.0,1.0
2018-03-29,31.4,31.52,31.27,31.46,1235562,25.3057076384734,25.4024173491937,25.2009387851931,25.3540624938336,1533118.43139355,0.0,1.0
2018-04-02,30.98,31.47,30.78,31.4,2328281,24.9672236509524,25.3621216363936,24.806040799752,25.3057076384734,2888993.44149739,0.0,1.0
2018-04-03,31.24,31.28,31.03,31.19,1407812,25.176761357513,25.2089979277531,25.0075193637526,25.1364656447129,1746850.84612266,0.0,1.0
2018-04-04,31.41,31.42,30.91,30.91,3401886,25.3137667810334,25.3218259235935,24.9108096530323,24.9108096530323,4221151.28832035,0.0,1.0
2018-04-05,31.72,31.8,31.62,31.64,733076,25.5636002003942,25.6280733408744,25.4830087747939,25.499127059914,909620.340551306,0.0,1.0
2018-04-06,31.63,31.9,31.55,31.77,2319921,25.491067917354,25.7086647664746,25.4265947768738,25.6038959131943,2878620.12952562,0.0,1.0
2018-04-09,31.93,32.11,31.84,31.92,810880,25.7328421941547,25.8779067602351,25.6603099111144,25.7247830515946,1006161.62818895,0.0,1.0
2018-04-10,32.28,32.35,32.17,32.2,937301,26.0149121837555,26.0713261816756,25.9262616155952,25.9504390432753,1163028.19191882,0.0,1.0
2018-04-11,32.13,32.3,32.09,32.17,888677,25.8940250453551,26.0310304688755,25.861788475115,25.9262616155952,1102694.23003906,0.0,1.0
2018-04-12,32.28,32.29,32.12,32.12,1043475,26.0149121837555,26.0229713263155,25.8859659027951,25.8859659027951,1294771.73561373,0.0,1.0
2018-04-13,32.32,32.4,32.22,32.4,1063919,26.0471487539956,26.1116218944758,25.9665573283953,26.1116218944758,1320139.19852649,0.0,1.0
2018-04-16,32.49,32.52,32.35,32.44,1455908,26.184154177516,26.208331605196,26.0713261816756,26.1438584647158,1806529.65145683,0.0,1.0
2018-04-17,32.72,32.76,32.59,32.64,1618817,26.3695144563965,26.4017510266366,26.2647456031162,26.3050413159163,2008671.50313234,0.0,1.0
2018-04-18,32.85,32.91,32.78,32.8,1523686,26.4742833096768,26.5226381650369,26.4178693117566,26.4339875968767,1890630.40968912,0.0,1.0
2018-04-19,32.86,32.97,32.75,32.91,1217764,26.4823424522368,26.5709930203971,26.3936918840766,26.5226381650369,1511034.19616946,0.0,1.0
2018-04-20,32.72,32.8,32.64,32.73,1161810,26.3695144563965,26.4339875968767,26.3050413159163,26.3775735989565,1441604.97391255,0.0,1.0
2018-04-23,32.66,32.73,32.57,32.71,562829,26.3211596010364,26.3775735989565,26.2486273179962,26.3614553138365,698373.301884321,0.0,1.0
2018-04-24,32.57,32.8,32.47,32.67,1064685,26.2486273179962,26.4339875968767,26.1680358923959,26.3292187435964,1321089.6718483,0.0,1.0
2018-04-25,32.47,32.52,32.33,32.46,549044,26.1680358923959,26.208331605196,26.0552078965556,26.1599767498359,681268.504572039,0.0,1.0
2018-04-26,32.6,32.71,32.52,32.66,599819,26.2728047456762,26.3614553138365,26.208331605196,26.3211596010364,744271.484878982,0.0,1.0
2018-04-27,32.78,32.81,32.54,32.65,752352,26.4178693117566,26.4420467394367,26.2244498903161,26.3131004584763,933538.517772316,0.0,1.0
2018-04-30,32.68,32.85,32.68,32.69,1185397,26.3372778861564,26.4742833096768,26.3372778861564,26.3453370287164,1470872.35542904,0.0,1.0
2018-05-01,32.57,32.73,32.36,32.68,498854,26.2486273179962,26.3775735989565,26.0793853242357,26.3372778861564,618991.407937759,0.0,1.0
2018-05-02,32.55,32.8,32.52,32.78,761049,26.2325090328761,26.4339875968767,26.208331605196,26.4178693117566,944329.988372599,0.0,1.0
2018-05-03,32.72,32.79,32.46,32.7,986941,26.3695144563965,26.4259284543167,26.1599767498359,26.3533961712765,1224622.83381811,0.0,1.0
2018-05-04,32.68,32.73,32.44,32.46,799742,26.3372778861564,26.3775735989565,26.1438584647158,26.1599767498359,992341.299392128,0.0,1.0
2018-05-07,32.56,32.64,32.49,32.58,5404682,26.2405681754361,26.3050413159163,26.184154177516,26.2566864605562,6706274.22178809,0.0,1.0
2018-05-08,32.46,32.47,32.26,32.36,630715,26.1599767498359,26.1680358923959,25.9987938986354,26.0793853242357,782608.069410017,0.0,1.0
2018-05-09,32.5,32.57,32.43,32.43,726206,26.192213320076,26.2486273179962,26.1357993221558,26.1357993221558,901095.86049796,0.0,1.0
2018-05-10,32.8,32.8,32.59,32.69,393657,26.4339875968767,26.4339875968767,26.2647456031162,26.3453370287164,488460.152017534,0.0,1.0
2018-05-11,32.84,32.92,32.82,32.86,446333,26.4662241671168,26.530697307597,26.4501058819967,26.4823424522368,553821.94405394,0.0,1.0
2018-05-14,32.86,32.99,32.81,32.96,330177,26.4823424522368,26.5871113055171,26.4420467394367,26.5629338778371,409692.467332458,0.0,1.0
2018-05-15,32.63,32.72,32.51,32.6,517334,26.2969821733563,26.3695144563965,26.200272462636,26.2728047456762,641921.887033227,0.0,1.0
2018-05-16,32.61,32.68,32.48,32.54,523173,26.2808638882362,26.3372778861564,26.1760950349559,26.2244498903161,649167.074665177,0.0,1.0
2018-05-17,32.76,32.85,32.69,32.73,1220953,26.4017510266366,26.4742833096768,26.3453370287164,26.3775735989565,1514991.19280557,0.0,1.0
2018-05-18,32.7,32.8,32.68,32.74,383400,26.3533961712765,26.4339875968767,26.3372778861564,26.3856327415166,475732.991623475,0.0,1.0
2018-05-21,32.94,32.97,32.84,32.92,604453,26.546815592717,26.5709930203971,26.4662241671168,26.530697307597,750021.476227921,0.0,1.0
2018-05-22,32.96,33.06,32.92,33.03,391703,26.5629338778371,26.6435253034373,26.530697307597,26.6193478757572,486035.576468154,0.0,1.0
2018-05-23,32.53,32.53,32.27,32.38,4087904,26.2163907477561,26.2163907477561,26.0068530411955,26.0955036093557,5072380.8017464,0.0,1.0
2018-05-24,32.61,32.61,32.275,32.49,5183030,26.2808638882362,26.2808638882362,26.0108826124755,26.184154177516,6431242.48193591,0.0,1.0
2018-05-25,32.27,32.31,32.09,32.21,2171983,26.0068530411955,26.0390896114355,25.861788475115,25.9584981858353,2695054.69573638,0.0,1.0
2018-05-29,31.26,31.62,31.05,31.49,1515862,25.1928796426331,25.4830087747939,25.0236376488726,25.3782399215136,1880922.18087727,0.0,1.0
2018-05-30,31.81,31.91,31.44,31.63,1106976,25.6361324834344,25.7167239090346,25.3379442087135,25.491067917354,1373565.47766142,0.0,1.0
2018-05-31,31.82,31.86,31.52,31.76,1499555,25.6441916259944,25.6764281962345,25.4024173491937,25.5958367706343,1860688.01839839,0.0,1.0
2018-06-01,32.09,32.13,31.88,32.07,1049594,25.861788475115,25.8940250453551,25.6925464813545,25.845670189995,1302364.35474713,0.0,1.0
2018-06-04,32.17,32.35,32.14,32.3,504818,25.9262616155952,26.0713261816756,25.9020841879151,26.0310304688755,626391.698918571,0.0,1.0
2018-06-05,32.15,32.25,32.04,32.19,1291514,25.9101433304752,25.9907347560754,25.8214927623149,25.9423799007153,1602545.17199687,0.0,1.0
2018-06-06,32.45,32.47,32.11,32.19,986850,26.1519176072759,26.1680358923959,25.8779067602351,25.9423799007153,1224509.91858014,0.0,1.0
2018-06-07,32.11,32.41,32.07,32.39,628077,25.8779067602351,26.1196810370358,25.845670189995,26.1035627519157,779334.768335674,0.0,1.0
2018-06-08,32.25,32.33,32.06,32.2,550067,25.9907347560754,26.0552078965556,25.837611047435,25.9504390432753,682537.870379109,0.0,1.0
2018-06-11,32.51,32.56,32.35,32.38,1422032,26.200272462636,26.2405681754361,26.0713261816756,26.0955036093557,1764495.40308898,0.0,1.0
2018-06-12,32.19,32.43,32.15,32.42,722953,25.9423799007153,26.1357993221558,25.9101433304752,26.1277401795958,897059.450947225,0.0,1.0
2018-06-13,32.29,32.39,32.16,32.38,738509,26.0229713263155,26.1035627519157,25.9182024730352,26.0955036093557,916361.752506159,0.0,1.0
2018-06-14,32.29,32.49,32.27,32.41,708749,26.0229713263155,26.184154177516,26.0068530411955,26.1196810370358,879434.747209564,0.0,1.0
2018-06-15,32.27,32.32,32.16,32.28,574680,26.0068530411955,26.0471487539956,25.9182024730352,26.0149121837555,713078.340183043,0.0,1.0
2018-06-18,31.92,31.94,31.7,31.77,1496040,25.7247830515946,25.7409013367147,25.5474819152741,25.6038959131943,1856326.51222844,0.0,1.0
2018-06-19,30.94,30.94,30.62,30.7,948201,25.4558833127654,25.4558833127654,25.1926033302158,25.2584233258532,1152477.74274987,0.646342,1.0
2018-06-20,30.74,30.83,30.67,30.81,612442,25.2913333236719,25.365380818764,25.2337408274892,25.3489258198546,744384.127126228,0.0,1.0
2018-06-21,30.47,30.62,30.39,30.61,706460,25.0691908383957,25.1926033302158,25.0033708427583,25.1843758307611,858657.000090775,0.0,1.0
2018-06-22,30.83,30.98,30.74,30.86,552226,25.365380818764,25.4887933105841,25.2913333236719,25.390063317128,671195.425830378,0.0,1.0
2018-06-25,30.53,30.81,30.44,30.79,603156,25.1185558351237,25.3489258198546,25.0445083400316,25.3324708209453,733097.587332266,0.0,1.0
2018-06-26,30.43,30.55,30.4,30.53,564369,25.036280840577,25.1350108340331,25.0115983422129,25.1185558351237,685954.466614148,0.0,1.0
2018-06-27,30.17,30.75,30.16,30.6,1236809,24.8223658547554,25.2995608231266,24.8141383553007,25.1761483313064,1503262.32996245,0.0,1.0
2018-06-28,30.19,30.26,30.03,30.09,1414524,24.8388208536648,24.8964133498475,24.70718086239,24.756545859118,1719263.5597152,0.0,1.0
2018-06-29,30.52,30.8,30.5,30.64,611023,25.110328335669,25.3406983203999,25.0938733367597,25.2090583291251,742659.423274449,0.0,1.0
2018-07-02,30.34,30.36,30.15,30.19,624224,24.9622333454849,24.9786883443942,24.8059108558461,24.8388208536648,758704.395471314,0.0,1.0
2018-07-03,30.48,30.65,30.47,30.61,2003960,25.0774183378503,25.2172858285798,25.0691908383957,25.1843758307611,2435685.36350524,0.0,1.0
2018-07-05,31.03,31.0601,30.93,30.96,885364,25.5299308078575,25.5546955812161,25.4476558133107,25.4723383116748,1076103.38338812,0.0,1.0
2018-07-06,31.17,31.24,31.06,31.13,975408,25.6451158002229,25.7027082964057,25.5546133062215,25.6122058024042,1185546.11321879,0.0,1.0
2018-07-09,31.34,31.37,31.27,31.37,421048,25.7849832909524,25.8096657893164,25.7273907947697,25.8096657893164,511756.946712088,0.0,1.0
2018-07-10,31.48,31.52,31.37,31.37,728610,25.9001682833179,25.9330782811366,25.8096657893164,25.8096657893164,885578.910109758,0.0,1.0
2018-07-11,30.91,31.16,30.81,31.09,773749,25.4312008144014,25.6368883007683,25.3489258198546,25.5792958045855,940442.481050927,0.0,1.0
2018-07-12,31.23,31.3,31.08,31.13,482733,25.694480796951,25.7520732931337,25.5710683051309,25.6122058024042,586731.12366563,0.0,1.0
2018-07-13,31.37,31.39,31.2,31.23,420439,25.8096657893164,25.8261207882258,25.669798298587,25.694480796951,511016.746116081,0.0,1.0
2018-07-16,31.41,31.42,31.32,31.38,1534674,25.8425757871351,25.8508032865898,25.7685282920431,25.8178932887711,1865298.20932157,0.0,1.0
2018-07-17,31.4,31.43,31.22,31.22,603983,25.8343482876805,25.8590307860445,25.6862532974963,25.6862532974963,734102.753002048,0.0,1.0
2018-07-18,31.36,31.44,31.3,31.37,389150,25.8014382898618,25.8672582854992,25.7520732931337,25.8096657893164,472986.965412515,0.0,1.0
2018-07-19,31.2,31.25,31.06,31.06,505885,25.669798298587,25.7109357958603,25.5546133062215,25.5546133062215,614870.900675087,0.0,1.0
2018-07-20,31.28,31.34,31.03,31.06,595959,25.7356182942244,25.7849832909524,25.5299308078575,25.5546133062215,724350.093589302,0.0,1.0
2018-07-23,31.11,31.18,31.05,31.13,2180909,25.5957508034949,25.6533432996776,25.5463858067668,25.6122058024042,2650755.56919143,0.0,1.0
2018-07-24,31.35,31.53,31.3,31.43,590937,25.7932107904071,25.9413057805912,25.7520732931337,25.8590307860445,718246.173403509,0.0,1.0
2018-07-25,31.68,31.74,31.21,31.41,918685,26.0647182724114,26.1140832691394,25.6780257980416,25.8425757871351,1116602.93028394,0.0,1.0
2018-07-26,31.37,31.5,31.36,31.44,537050,25.8096657893164,25.9166232822272,25.8014382898618,25.8672582854992,652749.967299992,0.0,1.0
2018-07-27,31.52,31.68,31.5,31.6,712406,25.9330782811366,26.0647182724114,25.9166232822272,25.998898276774,865883.983249822,0.0,1.0
2018-07-30,31.59,31.76,31.59,31.7,611635,25.9906707773193,26.1305382680488,25.9906707773193,26.0811732713207,743403.27017881,0.0,1.0
2018-07-31,31.72,31.89,31.67,31.83,873650,26.0976282702301,26.2374957609596,26.0564907729567,26.1881307642315,1061865.76469907,0.0,1.0
2018-08-01,31.56,31.75,31.53,31.73,811347,25.9659882789553,26.1223107685941,25.9413057805912,26.1058557696848,986140.448224458,0.0,1.0
2018-08-02,31.35,31.4,31.22,31.25,2175410,25.7932107904071,25.8343482876805,25.6862532974963,25.7109357958603,2644071.88597723,0.0,1.0
2018-08-03,31.39,31.39,31.18,31.23,510131,25.8261207882258,25.8261207882258,25.6533432996776,25.694480796951,620031.642433128,0.0,1.0
2018-08-06,31.21,31.29,31.07,31.12,612988,25.6780257980416,25.743845793679,25.5628408056762,25.6039783029496,745047.755246788,0.0,1.0
2018-08-07,31.54,31.64,31.53,31.59,1006718,25.9495332800459,26.0318082745927,25.9413057805912,25.9906707773193,1223601.41808084,0.0,1.0
2018-08-08,31.45,31.51,31.41,31.47,527092,25.8754857849538,25.9248507816819,25.8425757871351,25.8919407838632,640646.654434573,0.0,1.0
2018-08-09,31.29,31.48,31.29,31.44,1878039,25.743845793679,25.9001682833179,25.743845793679,25.8672582854992,2282636.43206053,0.0,1.0
2018-08-10,30.42,30.62,30.34,30.58,2417700,25.0280533411223,25.1926033302158,24.9622333454849,25.1596933323971,2938559.90306524,0.0,1.0
2018-08-13,30.4,30.61,30.36,30.54,761002,25.0115983422129,25.1843758307611,24.9786883443942,25.1267833345784,924949.316851743,0.0,1.0
2018-08-14,30.35,30.44,30.26,30.4,1200695,24.9704608449396,25.0445083400316,24.8964133498475,25.0115983422129,1459368.06998838,0.0,1.0
2018-08-15,29.76,29.88,29.57,29.88,1510604,24.4850383771137,24.5837683705698,24.3287158874749,24.5837683705698,1836042.66195556,0.0,1.0
2018-08-16,30.01,30.19,29.95,29.95,697807,24.6907258634806,24.8388208536648,24.6413608667525,24.6413608667525,848139.831359659,0.0,1.0
2018-08-17,30.27,30.35,29.97,29.99,943097,24.9046408493022,24.9704608449396,24.6578158656619,24.6742708645712,1146274.15680238,0.0,1.0
2018-08-20,30.48,30.53,30.41,30.42,609536,25.0774183378503,25.1185558351237,25.0198258416676,25.0280533411223,740852.069766628,0.0,1.0
2018-08-21,30.9,31.04,30.78,30.84,785951,25.4229733149467,25.5381583073122,25.3242433214906,25.3736083182187,955273.232565674,0.0,1.0
2018-08-22,31.08,31.13,31.0,31.08,662439,25.5710683051309,25.6122058024042,25.5052483094935,25.5710683051309,805152.286729798,0.0,1.0
2018-08-23,30.89,31.09,30.87,30.97,697095,25.414745815492,25.5792958045855,25.3982908165827,25.4805658111294,847274.440843474,0.0,1.0
2018-08-24,31.22,31.27,31.08,31.13,533097,25.6862532974963,25.7273907947697,25.5710683051309,25.6122058024042,647945.348324594,0.0,1.0
2018-08-27,31.63,31.65,31.43,31.44,739696,26.023580775138,26.0400357740474,25.8590307860445,25.8672582854992,899053.234916552,0.0,1.0
2018-08-28,31.72,31.89,31.72,31.89,731954,26.0976282702301,26.2374957609596,26.0976282702301,26.2374957609596,889643.328489148,0.0,1.0
2018-08-29,31.85,31.85,31.63,31.65,621913,26.2045857631409,26.2045857631409,26.023580775138,26.0400357740474,755895.522602064,0.0,1.0
2018-08-30,31.51,31.61,31.45,31.53,533654,25.9248507816819,26.0071257762286,25.8754857849538,25.9413057805912,648622.346242453,0.0,1.0
2018-08-31,31.02,31.22,30.86,31.05,583229,25.5217033084028,25.6862532974963,25.390063317128,25.5463858067668,708877.591804127,0.0,1.0
2018-09-04,30.65,30.66,30.42,30.43,586016,25.2172858285798,25.2255133280345,25.0280533411223,25.036280840577,712265.012265658,0.0,1.0
2018-09-05,30.29,30.44,30.21,30.43,777192,24.9210958482115,25.0445083400316,24.8552758525741,25.036280840577,944627.227606023,0.0,1.0
2018-09-06,30.29,30.47,30.14,30.34,1746039,24.9210958482115,25.0691908383957,24.7976833563914,24.9622333454849,2122198.86445305,0.0,1.0
2018-09-07,30.02,30.14,29.94,29.99,2775500,24.6989533629353,24.7976833563914,24.6331333672979,24.6742708645712,3373442.94617098,0.0,1.0
2018-09-10,30.32,30.41,30.28,30.38,787425,24.9457783465755,25.0198258416676,24.9128683487568,24.9951433433036,957064.785403959,0.0,1.0
2018-09-11,30.41,30.42,30.08,30.13,934324,25.0198258416676,25.0280533411223,24.7483183596633,24.7894558569367,1135611.13573708,0.0,1.0
2018-09-12,30.64,30.78,30.54,30.55,1355663,25.2090583291251,25.3242433214906,25.1267833345784,25.1350108340331,1647721.77435957,0.0,1.0
2018-09-13,30.89,31.01,30.78,30.95,696970,25.414745815492,25.5134758089481,25.3242433214906,25.4641108122201,847122.511328694,0.0,1.0
2018-09-14,30.78,30.96,30.71,30.93,907080,25.3242433214906,25.4723383116748,25.2666508253079,25.4476558133107,1102497.79413179,0.0,1.0
2018-09-17,30.84,31.0,30.8,30.94,357148,25.3736083182187,25.5052483094935,25.3406983203999,25.4558833127654,434090.578756646,0.0,1.0
2018-09-18,30.99,31.08,30.93,30.97,368531,25.4970208100388,25.5710683051309,25.4476558133107,25.4805658111294,447925.888090555,0.0,1.0
2018-09-19,31.13,31.18,31.04,31.05,475166,25.6122058024042,25.6533432996776,25.5381583073122,25.5463858067668,577533.91855892,0.0,1.0
2018-09-20,31.72,31.76,31.55,31.65,447339,26.0976282702301,26.1305382680488,25.9577607795006,26.0400357740474,543711.977696696,0.0,1.0
2018-09-21,31.79,31.83,31.75,31.77,349114,26.1552207664128,26.1881307642315,26.1223107685941,26.1387657675035,424325.764982719,0.0,1.0
2018-09-24,31.7,31.86,31.69,31.84,352859,26.0811732713207,26.2128132625955,26.0729457718661,26.1963582636862,428877.573245522,0.0,1.0
2018-09-25,31.77,31.92,31.74,31.87,486948,26.1387657675035,26.2621782593236,26.1140832691394,26.2210407620502,591854.186904004,0.0,1.0
2018-09-26,31.85,32.09,31.76,31.76,399255,26.2045857631409,26.4020457500531,26.1305382680488,26.1305382680488,485268.947387315,0.0,1.0
2018-09-27,31.69,31.95,31.68,31.8,431250,26.0729457718661,26.2868607576876,26.0647182724114,26.1634482658675,524156.825990356,0.0,1.0
2018-09-28,31.39,31.55,31.31,31.31,699230,25.8261207882258,25.9577607795006,25.7603007925884,25.7603007925884,849869.396955912,0.0,1.0
2018-10-01,31.36,31.59,31.34,31.56,564299,25.8014382898618,25.9906707773193,25.7849832909524,25.9659882789553,685869.386085871,0.0,1.0
2018-10-02,31.13,31.22,31.04,31.14,565394,25.6122058024042,25.6862532974963,25.5381583073122,25.6204333018589,687200.288635344,0.0,1.0
2018-10-03,31.18,31.35,31.16,31.33,454661,25.6533432996776,25.7932107904071,25.6368883007683,25.7767557914977,552611.400954439,0.0,1.0
2018-10-04,30.73,30.93,30.57,30.9,843677,25.2831058242172,25.4476558133107,25.1514658329424,25.4229733149467,1025435.49792711,0.0,1.0
2018-10-05,30.45,30.59,30.31,30.58,528756,25.0527358394863,25.1679208318518,24.9375508471209,25.1596933323971,642669.140135321,0.0,1.0
2018-10-08,30.19,30.21,29.95,29.95,329143,24.8388208536648,24.8552758525741,24.6413608667525,24.6413608667525,400052.290265377,0.0,1.0
2018-10-09,30.16,30.23,29.86,29.91,963611,24.8141383553007,24.8717308514835,24.5673133716605,24.6084508689338,1171207.61333193,0.0,1.0
2018-10-10,29.36,29.84,29.27,29.84,998732,24.1559383989267,24.5508583727511,24.0818909038346,24.5508583727511,1213894.94524058,0.0,1.0
2018-10-11,29.12,29.5,28.93,29.41,1601141,23.9584784120145,24.2711233912922,23.8021559223757,24.1970758962001,1946084.60179252,0.0,1.0
2018-10-12,29.19,29.34,28.88,29.32,1067801,24.0160709081972,24.1394834000174,23.7610184251023,24.123028401108,1297843.9024912,0.0,1.0
2018-10-15,29.05,29.18,29.04,29.11,597169,23.9008859158318,24.0078434087425,23.8926584163771,23.9502509125598,725820.771292371,0.0,1.0
2018-10-16,29.61,29.64,29.46,29.52,524704,24.3616258852936,24.3863083836576,24.2382133934735,24.2875783902015,637744.192984218,0.0,1.0
2018-10-17,29.35,29.49,29.19,29.45,505385,24.147710899472,24.2628958918375,24.0160709081972,24.2299858940188,614263.182615969,0.0,1.0
2018-10-18,28.89,29.31,28.77,29.3,1067625,23.769245924557,24.1148009016533,23.6705159311009,24.1065734021987,1297629.98573439,0.0,1.0
2018-10-19,28.97,29.13,28.79,28.81,654022,23.8350659201944,23.9667059114692,23.6869709300102,23.7034259289196,794921.960922585,0.0,1.0
2018-10-22,28.72,28.91,28.63,28.88,496919,23.6293784338275,23.7857009234663,23.5553309387354,23.7610184251023,603973.300438961,0.0,1.0
2018-10-23,28.53,28.62,28.07,28.23,867225,23.4730559441887,23.5471034392807,23.0945909692736,23.2262309605484,1054056.58763939,0.0,1.0
2018-10-24,27.7,28.37,27.68,28.34,1037172,22.7901734894506,23.3414159529138,22.7737184905413,23.3167334545498,1260616.30962567,0.0,1.0
2018-10-25,28.21,28.39,28.1,28.22,742819,23.209775961639,23.3578709518232,23.1192734676376,23.2180034610937,902849.041913812,0.0,1.0
2018-10-26,28.05,28.23,27.58,27.78,1183777,23.0781359703642,23.2262309605484,22.6914434959945,22.855993485088,1438805.32174003,0.0,1.0
2018-10-29,27.96,28.31,27.72,28.25,1138457,23.0040884752722,23.2920509561858,22.80662848836,23.2426859594577,1383721.75686146,0.0,1.0
2018-10-30,28.12,28.13,27.78,27.82,667258,23.135728466547,23.1439559660016,22.855993485088,22.8889034829067,811009.473383589,0.0,1.0
2018-10-31,28.41,28.61,28.38,28.42,574450,23.3743259507326,23.5388759398261,23.3496434523685,23.3825534501872,698207.27812211,0.0,1.0
2018-11-01,28.74,28.75,28.52,28.65,664637,23.6458334327368,23.6540609321915,23.464828444734,23.5717859376448,807823.815317689,0.0,1.0
2018-11-02,28.79,29.11,28.62,29.02,742097,23.6869709300102,23.9502509125598,23.5471034392807,23.8762034174677,901971.497036443,0.0,1.0
2018-11-05,28.79,28.86,28.68,28.8,403877,23.6869709300102,23.7445634261929,23.5964684360088,23.6951984294649,490886.693125814,0.0,1.0
2018-11-06,28.79,28.81,28.65,28.69,630403,23.6869709300102,23.7034259289196,23.5717859376448,23.6046959354635,766214.575245911,0.0,1.0
2018-11-07,29.19,29.22,29.06,29.15,627480,24.0160709081972,24.0407534065612,23.9091134152864,23.9831609103785,762661.8554723,0.0,1.0
2018-11-08,28.84,29.13,28.78,29.08,396699,23.7281084272836,23.9667059114692,23.6787434305555,23.9255684141958,482162.292669098,0.0,1.0
2018-11-09,28.69,28.72,28.52,28.64,876170,23.6046959354635,23.6293784338275,23.464828444734,23.5635584381901,1064928.66371703,0.0,1.0
2018-11-12,28.11,28.35,28.09,28.34,627384,23.1275009670923,23.3249609540045,23.1110459681829,23.3167334545498,762545.173604948,0.0,1.0
2018-11-13,28.31,28.51,28.2,28.26,754291,23.2920509561858,23.4566009452793,23.2015484621844,23.2509134589124,916792.525062243,0.0,1.0
2018-11-14,28.39,28.67,28.23,28.67,727378,23.3578709518232,23.5882409365541,23.2262309605484,23.5882409365541,884081.49281209,0.0,1.0
2018-11-15,28.45,28.5,27.94,28.1,791217,23.4072359485513,23.4483734458246,22.9876334763628,23.1192734676376,961673.719164316,0.0,1.0
2018-11-16,28.44,28.48,28.14,28.21,496748,23.3990084490966,23.4319184469153,23.1521834654563,23.209775961639,603765.460862742,0.0,1.0
2018-11-19,28.16,28.42,28.09,28.42,540535,23.1686384643657,23.3825534501872,23.1110459681829,23.3825534501872,656985.762172051,0.0,1.0
2018-11-20,27.64,27.86,27.54,27.67,747044,22.7408084927226,22.9218134807254,22.6585334981758,22.7654909910866,907984.259513366,0.0,1.0
2018-11-21,27.9,28.02,27.85,27.89,4446615,22.9547234785441,23.0534534720002,22.9135859812707,22.9464959790894,5404576.47490113,0.0,1.0
2018-11-23,27.63,27.715,27.58,27.58,2358554,22.7325809932679,22.8025147386326,22.6914434959945,22.6914434959945,2866671.7184159,0.0,1.0
2018-11-26,27.99,28.04,27.89,27.93,5854827,23.0287709736362,23.0699084709096,22.9464959790894,22.9794059769081,7116168.20183801,0.0,1.0
2018-11-27,27.89,27.9,27.69,27.82,1239409,22.9464959790894,22.9547234785441,22.7819459899959,22.8889034829067,1506422.46386987,0.0,1.0
2018-11-28,28.3,28.34,27.75,27.89,682349,23.2838234567311,23.3167334545498,22.831310986724,22.9464959790894,829351.619843929,0.0,1.0
2018-11-29,28.25,28.33,28.15,28.22,521072,23.2426859594577,23.3085059550951,23.160410964911,23.2180034610937,633329.729002777,0.0,1.0
2018-11-30,28.08,28.1,27.92,28.01,765533,23.1028184687283,23.1192734676376,22.9711784774535,23.0452259725455,930456.457903478,0.0,1.0
2018-12-03,28.33,28.4,28.26,28.36,701077,23.3085059550951,23.3660984512779,23.2509134589124,23.3331884534592,852114.3074663,0.0,1.0
2018-12-04,27.65,28.34,27.6,28.31,1263951,22.7490359921772,23.3167334545498,22.7078984949039,23.2920509561858,1536251.69708368,0.0,1.0
2018-12-06,27.26,27.29,26.76,27.08,1410040,22.4281635134449,22.4528460118089,22.0167885407111,22.2800685232607,1713813.54416103,0.0,1.0
2018-12-07,27.04,27.46,26.95,27.35,1054922,22.247158525442,22.5927135025384,22.17311103035,22.502211008537,1282190.30072441,0.0,1.0
2018-12-10,26.84,27.0,26.58,26.94,577857,22.0826085363485,22.2142485276233,21.868693550527,22.1648835308953,702348.268976951,0.0,1.0
2018-12-11,26.95,27.15,26.76,27.12,847575,22.17311103035,22.3376610194435,22.0167885407111,22.3129785210794,1030173.267916,0.0,1.0
2018-12-12,27.52,27.7,27.48,27.5,1831872,22.6420784992664,22.7901734894506,22.6091685014477,22.6256235003571,2226523.39278982,0.0,1.0
2018-12-13,27.45,27.59,27.39,27.5,1256105,22.5844860030837,22.6996709954492,22.5351210063557,22.6256235003571,1526715.38529998,0.0,1.0
2018-12-14,26.97,27.15,26.95,27.01,862113,22.1895660292593,22.3376610194435,22.17311103035,22.222476027078,1047843.27820296,0.0,1.0
2018-12-17,26.77,26.955,26.66,26.93,992960,22.0250160401658,22.1772247800773,21.9345135461644,22.1566560314406,1206879.44796611,0.0,1.0
2018-12-18,26.65,26.83,26.59,26.78,1512049,22.0271214572762,22.1758975121472,21.9775294389859,22.1345708302386,1829385.91990598,0.122559,1.0
2018-12-19,26.43,27.04,26.33,26.81,1557818,21.8452840568785,22.3494695761632,21.7626306930613,22.1593668393837,1884760.55668572,0.0,1.0
2018-12-20,26.32,26.55,26.24,26.42,1284184,21.7543653566796,21.9444680934591,21.6882426656258,21.8370187204968,1553698.41067884,0.0,1.0
2018-12-21,25.97,26.35,25.91,26.22,1089363,21.4650785833195,21.7791613658247,21.4154865650292,21.6717119928624,1317989.91558245,0.0,1.0
2018-12-24,25.56,26.1,25.56,25.93,850371,21.1261997916691,21.5725279562818,21.1261997916691,21.4320172377926,1028840.15934428,0.0,1.0
2018-12-26,26.26,26.26,25.53,25.58,1408511,21.7047733383893,21.7047733383893,21.1014037825239,21.1427304644325,1704118.18098004,0.0,1.0
2018-12-27,26.22,26.23,25.59,25.81,960317,21.6717119928624,21.6799773292441,21.1509958008142,21.332833201212,1161860.75877591,0.0,1.0
2018-12-28,26.32,26.48,26.23,26.47,940391,21.7543653566796,21.8866107387871,21.6799773292441,21.8783454024053,1137752.84703492,0.0,1.0
2018-12-31,26.52,26.61,26.33,26.61,2201665,21.9196720843139,21.9940601117494,21.7626306930613,21.9940601117494,2663733.08758499,0.0,1.0
2019-01-02,26.29,26.29,26.072,26.1,1274719,21.7295693475344,21.7295693475344,21.549385014413,21.5725279562818,1542246.97112106,0.0,1.0
2019-01-03,25.91,26.06,25.85,26.06,811245,21.4154865650292,21.5394666107549,21.3658945467389,21.5394666107549,981502.703016981,0.0,1.0
2019-01-04,26.61,26.67,26.19,26.23,953576,21.9940601117494,22.0436521300397,21.6469159837173,21.6799773292441,1153705.0108563,0.0,1.0
2019-01-07,26.69,26.76,26.48,26.56,552964,22.0601828028031,22.1180401574751,21.8866107387871,21.9527334298408,669015.723574361,0.0,1.0
2019-01-08,26.99,27.08,26.89,27.05,504458,22.3081428942546,22.3825309216901,22.2254895304375,22.3577349125449,610329.666818953,0.0,1.0
2019-01-09,27.37,27.43,27.23,27.29,593618,22.6222256767599,22.6718176950502,22.5065109674158,22.5561029857061,718201.864491657,0.0,1.0
2019-01-10,27.33,27.33,27.13,27.14,660106,22.589164331233,22.589164331233,22.4238576035987,22.4321229399804,798643.841598689,0.0,1.0
2019-01-11,27.02,27.09,26.95,27.06,772051,22.3329389033998,22.3907962580718,22.2750815487278,22.3660002489266,934082.975385936,0.0,1.0
2019-01-14,26.91,27.0,26.8,26.82,414756,22.2420202032009,22.3164082306363,22.151101503002,22.1676321757654,501801.718460528,0.0,1.0
2019-01-15,26.92,27.0,26.78,26.88,625102,22.2502855395826,22.3164082306363,22.1345708302386,22.2172241940557,756293.478124761,0.0,1.0
2019-01-16,26.97,27.04,26.96,26.96,446363,22.2916122214912,22.3494695761632,22.2833468851095,22.2833468851095,540042.146363637,0.0,1.0
2019-01-17,27.01,27.08,26.8,26.8,577599,22.3246735670181,22.3825309216901,22.151101503002,22.151101503002,698820.923099563,0.0,1.0
2019-01-18,27.29,27.36,27.24,27.36,449904,22.5561029857061,22.6139603403782,22.5147763037976,22.6139603403782,544326.303518855,0.0,1.0
2019-01-22,26.96,27.14,26.94,27.08,541058,22.2833468851095,22.4321229399804,22.266816212346,22.3825309216901,654610.986186617,0.0,1.0
2019-01-23,27.14,27.29,27.05,27.26,370991,22.4321229399804,22.5561029857061,22.3577349125449,22.531306976561,448851.66539698,0.0,1.0
2019-01-24,27.16,27.27,27.06,27.22,1298247,22.4486536127438,22.5395723129427,22.3660002489266,22.4982456310341,1570712.84221621,0.0,1.0
2019-01-25,27.61,27.68,27.54,27.56,886723,22.8205937499211,22.8784511045931,22.7627363952491,22.7792670680125,1072821.43042771,0.0,1.0
2019-01-28,27.57,27.59,27.45,27.46,465799,22.7875324043942,22.8040630771577,22.6883483678136,22.6966137041953,563557.220768828,0.0,1.0
2019-01-29,27.76,27.83,27.69,27.78,529650,22.9445737956469,23.0024311503189,22.8867164409748,22.9611044684103,640808.76511158,0.0,1.0
2019-01-30,28.17,28.25,27.82,27.9,877737,23.2834525872973,23.349575278351,22.9941658139372,23.0602885049909,1061949.51961247,0.0,1.0
2019-01-31,28.15,28.19,27.99,28.04,730035,23.2669219145338,23.2999832600607,23.1346765324263,23.1760032143349,883248.988649549,0.0,1.0
2019-02-01,28.25,28.35,28.17,28.25,417261,23.349575278351,23.4322286421682,23.2834525872973,23.349575278351,504832.448105774,0.0,1.0
2019-02-04,28.24,28.25,27.96,28.09,661058,23.3413099419693,23.349575278351,23.1098805232812,23.2173298962435,799795.639851092,0.0,1.0
2019-02-05,28.5,28.53,28.43,28.47,646878,23.5562086878939,23.5810046970391,23.4983513332219,23.5314126787488,782639.653276408,0.0,1.0
2019-02-06,28.36,28.44,28.31,28.41,572223,23.4404939785499,23.5066166696036,23.3991672966413,23.4818206604585,692316.650615395,0.0,1.0
2019-02-07,27.9,28.07,27.82,28.03,699418,23.0602885049909,23.2007992234801,22.9941658139372,23.1677378779532,846206.33413917,0.0,1.0
2019-02-08,27.76,27.78,27.55,27.69,500472,22.9445737956469,22.9611044684103,22.7710017316308,22.8867164409748,605507.116573062,0.0,1.0
2019-02-11,27.76,27.84,27.71,27.8,651023,22.9445737956469,23.0106964867006,22.9032471137383,22.9776351411737,787654.5731884,0.0,1.0
2019-02-12,28.14,28.17,28.05,28.07,1067275,23.2586565781521,23.2834525872973,23.1842685507167,23.2007992234801,1291266.26033128,0.0,1.0
2019-02-13,28.07,28.23,28.07,28.2,1032205,23.2007992234801,23.3330446055876,23.2007992234801,23.3082485964424,1248836.04529784,0.0,1.0
2019-02-14,28.13,28.23,28.05,28.15,1280641,23.2503912417704,23.3330446055876,23.1842685507167,23.2669219145338,1549411.8337794,0.0,1.0
2019-02-15,28.65,28.65,28.46,28.53,2227610,23.6801887336197,23.6801887336197,23.5231473423671,23.5810046970391,2695123.21957936,0.0,1.0
2019-02-19,28.86,28.87,28.58,28.59,6295855,23.8537607976357,23.8620261340175,23.6223313789477,23.6305967153294,7617179.39747301,0.0,1.0
2019-02-20,28.96,29.07,28.79,28.81,8472257,23.9364141614529,24.0273328616518,23.7959034429637,23.8124341157272,10250347.4858453,0.0,1.0
2019-02-21,28.93,29.0,28.88,28.99,1863193,23.9116181523078,23.9694755069798,23.8702914703992,23.9612101705981,2254225.25345896,0.0,1.0
2019-02-22,29.06,29.13,29.0101,29.07,1029185,24.0190675252701,24.0769248799421,23.9778234967253,24.0273328616518,1245182.23151395,0.0,1.0
2019-02-25,29.15,29.27,29.14,29.24,842058,24.0934555527055,24.1926395892861,24.0851902163238,24.167843580141,1018782.49246168,0.0,1.0
2019-02-26,29.3,29.35,29.17,29.19,393134,24.2174355984313,24.2587622803399,24.109986225469,24.1265168982324,475641.863614417,0.0,1.0
2019-02-27,29.19,29.31,29.17,29.28,673981,24.1265168982324,24.225700934813,24.109986225469,24.2009049256679,815430.817178644,0.0,1.0
2019-02-28,29.35,29.42,29.26,29.29,494141,24.2587622803399,24.3166196350119,24.1843742529044,24.2091702620496,597847.416220148,0.0,1.0
2019-03-01,29.58,29.63,29.49,29.59,930138,24.4488650171194,24.490191699028,24.3744769896839,24.4571303535011,1125348.0282514,0.0,1.0
2019-03-04,29.51,29.65,29.37,29.65,1457539,24.3910076624474,24.5067223717914,24.2752929531033,24.5067223717914,1763435.79097889,0.0,1.0
2019-03-05,29.46,29.48,29.36,29.47,557775,24.3496809805388,24.3662116533022,24.2670276167216,24.3579463169205,674836.418314192,0.0,1.0
2019-03-06,29.34,29.54,29.33,29.54,4079855,24.2504969439582,24.4158036715925,24.2422316075764,24.4158036715925,4936102.79313567,0.0,1.0
2019-03-07,28.88,29.2,28.86,29.2,1099089,23.8702914703992,24.1347822346141,23.8537607976357,24.1347822346141,1329757.13176196,0.0,1.0
2019-03-08,29.02,29.02,28.83,28.83,835436,23.9860061797432,23.9860061797432,23.8289647884906,23.8289647884906,1010770.71932363,0.0,1.0
2019-03-11,29.17,29.19,28.98,28.99,437856,24.109986225469,24.1265168982324,23.9529448342163,23.9612101705981,529749.764290939,0.0,1.0
2019-03-12,29.25,29.29,29.18,29.18,1290289,24.1761089165227,24.2091702620496,24.1182515618507,24.1182515618507,1561084.67993403,0.0,1.0
2019-03-13,29.56,29.56,29.39,29.39,679815,24.4323343443559,24.4323343443559,24.2918236258668,24.2918236258668,822489.211090966,0.0,1.0
2019-03-14,29.68,29.74,29.62,29.64,1759291,24.5315183809365,24.5811103992269,24.4819263626462,24.4984570354097,2128517.12108358,0.0,1.0
2019-03-15,30.08,30.08,29.93,29.96,945787,24.8621318362052,24.8621318362052,24.7381517904795,24.7629477996246,1144281.31696137,0.0,1.0
2019-03-18,30.12,30.14,30.03,30.14,900892,24.8951931817321,24.9117238544955,24.8208051542967,24.9117238544955,1089964.10840914,0.0,1.0
2019-03-19,30.19,30.32,30.105,30.32,588160,24.9530505364041,25.0604999093664,24.8827951771595,25.0604999093664,711598.382494153,0.0,1.0
2019-03-20,30.28,30.4,29.96,30.18,965827,25.0274385638396,25.1266226004202,24.7629477996246,24.9447852000224,1168527.15412333,0.0,1.0
2019-03-21,30.11,30.11,29.91,29.93,957637,24.8869278453504,24.8869278453504,24.721621117716,24.7381517904795,1158618.30151073,0.0,1.0
2019-03-22,29.19,29.48,29.11,29.43,827098,24.1265168982324,24.3662116533022,24.0603942071787,24.3248849713936,1000682.80563817,0.0,1.0
2019-03-25,29.19,29.25,29.08,29.17,465225,24.1265168982324,24.1761089165227,24.0355981980335,24.109986225469,562862.754175466,0.0,1.0
2019-03-26,29.29,29.41,29.25,29.36,421185,24.2091702620496,24.3083542986302,24.1761089165227,24.2670276167216,509579.986280602,0.0,1.0
2019-03-27,29.37,29.45,29.13,29.42,465430,24.2752929531033,24.3414156441571,24.0769248799421,24.3166196350119,563110.777958809,0.0,1.0
2019-03-28,29.23,29.3,29.1,29.23,651372,24.1595782437593,24.2174355984313,24.052128870797,24.1595782437593,788076.818556141,0.0,1.0
2019-03-29,29.47,29.47,29.27,29.4,778206,24.3579463169205,24.3579463169205,24.1926395892861,24.3000889622485,941529.73824681,0.0,1.0
2019-04-01,29.81,29.82,29.66,29.67,650089,24.6389677538989,24.6472330902806,24.5149877081731,24.5232530445548,786524.552634045,0.0,1.0
2019-04-02,29.88,29.91,29.72,29.72,864496,24.6968251085709,24.721621117716,24.5645797264634,24.5645797264634,1045929.60295271,0.0,1.0
2019-04-03,30.16,30.21,30.05,30.07,1922463,24.928254527259,24.9695812091676,24.8373358270601,24.8538664998235,2325934.37364808,0.0,1.0
2019-04-04,30.18,30.18,30.04,30.04,1393983,24.9447852000224,24.9447852000224,24.8290704906784,24.8290704906784,1686541.15890973,0.0,1.0
2019-04-05,30.25,30.28,30.15,30.17,1805505,25.0026425546944,25.0274385638396,24.9199891908773,24.9365198636407,2184430.150954,0.0,1.0
2019-04-08,30.27,30.34,30.23,30.34,269648,25.0191732274579,25.0770305821299,24.986111881931,25.0770305821299,326239.595760988,0.0,1.0
2019-04-09,30.05,30.19,30.04,30.19,1805636,24.8373358270601,24.9530505364041,24.8290704906784,24.9530505364041,2184588.64420091,0.0,1.0
2019-04-10,30.18,30.25,30.05,30.07,3655650,24.9447852000224,25.0026425546944,24.8373358270601,24.8538664998235,4422868.99307118,0.0,1.0
2019-04-11,30.27,30.37,30.2,30.3,790035,25.0191732274579,25.101826591275,24.9613158727858,25.043969236603,955841.315481784,0.0,1.0
2019-04-12,30.56,30.57,30.48,30.54,412374,25.2588679825277,25.2671333189094,25.1927452914739,25.2423373097642,498919.803085288,0.0,1.0
2019-04-15,30.57,30.58,30.5,30.57,308610,25.2671333189094,25.2753986552911,25.2092759642374,25.2671333189094,373378.633061616,0.0,1.0
2019-04-16,30.64,30.67,30.61,30.63,278747,25.3249906735814,25.3497866827265,25.3001946644362,25.3167253371997,337248.222125097,0.0,1.0
2019-04-17,30.86,30.87,30.77,30.83,384476,25.5068280739792,25.5150934103609,25.4324400465437,25.482032064834,465166.790852525,0.0,1.0
2019-04-18,30.78,30.88,30.74,30.77,416578,25.4407053829254,25.5233587467426,25.4076440373986,25.4324400465437,504006.105452001,0.0,1.0
2019-04-22,30.87,31.34,30.75,30.76,447836,25.5150934103609,25.9035642203016,25.4159093737803,25.424174710162,541824.287987369,0.0,1.0
2019-04-23,30.76,30.79,30.64,30.67,553532,25.424174710162,25.4489707193072,25.3249906735814,25.3497866827265,669702.93093504,0.0,1.0
2019-04-24,30.59,30.67,30.5,30.61,610503,25.2836639916728,25.3497866827265,25.2092759642374,25.3001946644362,738630.555134364,0.0,1.0
2019-04-25,30.47,30.47,30.34,30.39,470571,25.1844799550922,25.1844799550922,25.0770305821299,25.1183572640385,569330.730496218,0.0,1.0
2019-04-26,30.54,30.59,30.44,30.52,413644,25.2423373097642,25.2836639916728,25.1596839459471,25.2258066370008,500456.340669905,0.0,1.0
2019-04-29,30.76,30.76,30.57,30.6,328299,25.424174710162,25.424174710162,25.2671333189094,25.2919293280545,397199.805111615,0.0,1.0
2019-04-30,30.89,30.9,30.68,30.76,585566,25.5316240831243,25.539889419506,25.3580520191083,25.424174710162,708459.974230772,0.0,1.0
2019-05-01,30.69,31.03,30.68,30.92,1307263,25.36631735549,25.6473387924684,25.3580520191083,25.5564200922695,1581621.04919486,0.0,1.0
2019-05-02,30.52,30.68,30.46,30.68,1366136,25.2258066370008,25.3580520191083,25.1762146187105,25.3580520191083,1652849.85015477,0.0,1.0
2019-05-03,30.72,30.72,30.55,30.56,416843,25.3911133646351,25.3911133646351,25.2506026461459,25.2588679825277,504326.721562177,0.0,1.0
2019-05-06,30.39,30.4,30.01,30.02,943218,25.1183572640385,25.1266226004202,24.8042744815332,24.8125398179149,1141173.15550083,0.0,1.0
2019-05-07,29.72,30.02,29.64,30.02,1079035,24.5645797264634,24.8125398179149,24.4984570354097,24.8125398179149,1305494.3563904,0.0,1.0
2019-05-08,29.93,30.03,29.84,29.88,796452,24.7381517904795,24.8208051542967,24.663763763044,24.6968251085709,963605.064836493,0.0,1.0
2019-05-09,29.76,29.79,29.5,29.51,720926,24.5976410719903,24.6224370811354,24.3827423260656,24.3910076624474,872228.2635643,0.0,1.0
2019-05-10,29.95,29.98,29.58,29.71,502678,24.7546824632429,24.7794784723881,24.4488650171194,24.5563143900817,608176.094456263,0.0,1.0
2019-05-13,29.24,29.35,29.17,29.3,2017467,24.167843580141,24.2587622803399,24.109986225469,24.2174355984313,2440877.06395424,0.0,1.0
2019-05-14,29.63,29.72,29.47,29.49,1188203,24.490191699028,24.5645797264634,24.3579463169205,24.3744769896839,1437573.67531743,0.0,1.0
2019-05-15,29.8,29.83,29.35,29.35,1204986,24.6307024175172,24.6554984266623,24.2587622803399,24.2587622803399,1457878.95900452,0.0,1.0
2019-05-16,30.07,30.14,29.81,29.82,367208,24.8538664998235,24.9117238544955,24.6389677538989,24.6472330902806,444274.719190208,0.0,1.0
2019-05-17,29.91,30.02,29.86,29.87,481598,24.721621117716,24.8125398179149,24.6802944358075,24.6885597721892,582671.99029587,0.0,1.0
2019-05-20,29.6,29.75,29.46,29.54,458044,24.4653956898828,24.5893757356086,24.3496809805388,24.4158036715925,554174.662525761,0.0,1.0
2019-05-21,29.81,29.84,29.67,29.76,616556,24.6389677538989,24.663763763044,24.5232530445548,24.5976410719903,745953.911039621,0.0,1.0
2019-05-22,29.66,29.78,29.64,29.64,679027,24.5149877081731,24.6141717447537,24.4984570354097,24.4984570354097,821535.831865235,0.0,1.0
2019-05-23,29.26,29.3,29.07,29.18,747717,24.1843742529044,24.2174355984313,24.0273328616518,24.1182515618507,904641.947367009,0.0,1.0
2019-05-24,29.64,29.64,29.52,29.56,700274,24.4984570354097,24.4984570354097,24.3992729988291,24.4323343443559,847241.984668643,0.0,1.0
2019-05-28,29.29,29.7,29.29,29.65,667899,24.2091702620496,24.5480490537,24.2091702620496,24.5067223717914,808072.374982081,0.0,1.0
2019-05-29,29.03,29.04,28.89,28.97,327547,23.9942715161249,24.0025368525066,23.8785568067809,23.9446794978346,396289.981281985,0.0,1.0
2019-05-30,29.2,29.2,29.05,29.07,1061003,24.1347822346141,24.1347822346141,24.0108021888884,24.0273328616518,1283677.94243308,0.0,1.0
2019-05-31,29.0,29.01,28.76,28.81,987716,23.9694755069798,23.9777408433615,23.7711074338186,23.8124341157272,1195010.04482385,0.0,1.0
2019-06-03,29.22,29.29,29.04,29.15,1261749,24.1513129073776,24.2091702620496,24.0025368525066,24.0934555527055,1526554.92980416,0.0,1.0
2019-06-04,29.59,29.63,29.45,29.53,872386,24.4571303535011,24.490191699028,24.3414156441571,24.4075383352108,1055475.49393115,0.0,1.0
2019-06-05,29.66,29.77,29.63,29.77,647141,24.5149877081731,24.605906408372,24.490191699028,24.605906408372,782957.849642356,0.0,1.0
2019-06-06,29.68,29.76,29.6,29.74,464716,24.5315183809365,24.5976410719903,24.4653956898828,24.5811103992269,562246.929269506,0.0,1.0
2019-06-07,30.31,30.45,30.21,30.26,1353972,25.0522345729847,25.1679492823288,24.9695812091676,25.0109078910761,1638132.96576165,0.0,1.0
2019-06-10,30.38,30.4,30.27,30.34,1753196,25.1100919276568,25.1266226004202,25.0191732274579,25.0770305821299,2121142.95054953,0.0,1.0
2019-06-11,30.57,30.71,30.49,30.7,1631547,25.2671333189094,25.3828480282534,25.2010106278556,25.3745826918717,1973963.21776929,0.0,1.0
2019-06-12,30.28,30.46,30.27,30.43,425951,25.0274385638396,25.1762146187105,25.0191732274579,25.1514186095653,515346.23677531,0.0,1.0
2019-06-13,30.27,30.33,30.23,30.33,834544,25.0191732274579,25.0687652457482,24.986111881931,25.0687652457482,1009691.51339805,0.0,1.0
2019-06-14,30.05,30.09,30.0,30.07,273581,24.8373358270601,24.870397172587,24.7960091451515,24.8538664998235,330998.022784842,0.0,1.0
2019-06-17,29.46,29.57,29.41,29.44,351266,24.9534480990841,25.0466211911037,24.9110966936206,24.9365075368987,414704.064901549,0.730481,1.0
2019-06-18,30.05,30.14,29.93,29.93,3280314,25.4531946835532,25.5294272133875,25.3515513104408,25.3515513104408,3872733.34155158,0.0,1.0
2019-06-19,30.27,30.34,30.105,30.17,772783,25.6395408675925,25.6988328352414,25.499781229563,25.5548380566655,912346.345467007,0.0,1.0
2019-06-20,30.54,30.64,30.41,30.6,2129237,25.8682384570953,25.9529412680223,25.7581248028903,25.9190601436515,2513773.71860294,0.0,1.0
2019-06-21,30.47,30.58,30.39,30.44,1537591,25.8089464894464,25.9021195814661,25.7411842407049,25.7835356461684,1815277.41898174,0.0,1.0
2019-06-24,30.57,30.65,30.56,30.62,592775,25.8936493003734,25.961411549115,25.8851790192807,25.9360007058369,699829.195174072,0.0,1.0
2019-06-25,30.44,30.65,30.4,30.62,1468864,25.7835356461684,25.961411549115,25.7496545217976,25.9360007058369,1734138.43522444,0.0,1.0
2019-06-26,30.4,30.52,30.39,30.52,541400,25.7496545217976,25.8512978949099,25.7411842407049,25.8512978949099,639175.954227561,0.0,1.0
2019-06-27,30.43,30.54,30.39,30.43,5432611,25.7750653650757,25.8682384570953,25.7411842407049,25.7750653650757,6413731.65842656,0.0,1.0
2019-06-28,30.65,30.76,30.6,30.6,1136288,25.961411549115,26.0545846411346,25.9190601436515,25.9190601436515,1341499.7537446,0.0,1.0
2019-07-01,30.67,30.9,30.61,30.88,1058919,25.9783521113004,26.1731685764324,25.9275304247442,26.156228014247,1250158.03892629,0.0,1.0
2019-07-02,30.69,30.75,30.65,30.67,867970,25.9952926734858,26.0461143600419,25.961411549115,25.9783521113004,1024723.96193368,0.0,1.0
2019-07-03,30.97,30.98,30.89,30.92,717525,26.2324605440813,26.240930825174,26.1646982953397,26.1901091386178,847108.841073385,0.0,1.0
2019-07-05,30.66,30.7,30.48,30.66,4038844,25.9698818302077,26.0037629545785,25.8174167705391,25.9698818302077,4768252.6185376,0.0,1.0
2019-07-08,30.54,30.58,30.49,30.53,780512,25.8682384570953,25.9021195814661,25.8258870516318,25.8597681760026,921471.190221764,0.0,1.0
2019-07-09,30.5,30.51,30.37,30.41,603269,25.8343573327245,25.8428276138172,25.7242436785195,25.7581248028903,712218.394405074,0.0,1.0
2019-07-10,30.61,30.73,30.52,30.66,1847127,25.9275304247442,26.0291737978566,25.8512978949099,25.9698818302077,2180715.1141568,0.0,1.0
2019-07-11,30.48,30.65,30.42,30.63,676986,25.8174167705391,25.961411549115,25.766595083983,25.9444709869296,799248.563998339,0.0,1.0
2019-07-12,30.62,30.64,30.52,30.57,753079,25.9360007058369,25.9529412680223,25.8512978949099,25.8936493003734,889083.835304281,0.0,1.0
2019-07-15,30.66,30.7,30.62,30.65,340936,25.9698818302077,26.0037629545785,25.9360007058369,25.961411549115,402508.483802231,0.0,1.0
2019-07-16,30.62,30.76,30.6,30.68,937621,25.9360007058369,26.0545846411346,25.9190601436515,25.9868223923931,1106953.81857924,0.0,1.0
2019-07-17,30.48,30.69,30.46,30.69,960684,25.8174167705391,25.9952926734858,25.8004762083537,25.9952926734858,1134181.95864638,0.0,1.0
2019-07-18,30.56,30.59,30.34,30.46,837381,25.8851790192807,25.9105898625588,25.6988328352414,25.8004762083537,988610.638579663,0.0,1.0
2019-07-19,30.41,30.51,30.33,30.47,785953,25.7581248028903,25.8428276138172,25.6903625541487,25.8089464894464,927894.825919863,0.0,1.0
2019-07-22,30.45,30.49,30.39,30.46,496990,25.792005927261,25.8258870516318,25.7411842407049,25.8004762083537,586745.580885771,0.0,1.0
2019-07-23,30.65,30.69,30.57,30.62,1164194,25.961411549115,25.9952926734858,25.8936493003734,25.9360007058369,1374445.53168822,0.0,1.0
2019-07-24,30.62,30.64,30.5,30.51,732634,25.9360007058369,25.9529412680223,25.8343573327245,25.8428276138172,864946.501753888,0.0,1.0
2019-07-25,30.28,30.58,30.25,30.58,837817,25.6480111486852,25.9021195814661,25.6226003054071,25.9021195814661,989125.379466334,0.0,1.0
2019-07-26,30.43,30.52,30.43,30.49,2571473,25.7750653650757,25.8512978949099,25.7750653650757,25.8258870516318,3035876.8166705,0.0,1.0
2019-07-29,30.51,30.55,30.46,30.55,573368,25.8428276138172,25.876708738188,25.8004762083537,25.876708738188,676917.322725432,0.0,1.0
2019-07-30,29.96,30.03,29.89,30.01,1051849,25.3769621537189,25.4362541213678,25.31767018607,25.4193135591824,1241811.20849336,0.0,1.0
2019-07-31,29.79,30.12,29.54,30.02,2540177,25.2329673751431,25.5124866512021,25.0212103478257,25.4277838402751,2998928.81027318,0.0,1.0
2019-08-01,29.65,30.07,29.53,29.8,1632267,25.1143834398453,25.4701352457386,25.012740066733,25.2414376562358,1927051.74968445,0.0,1.0
2019-08-02,29.18,29.43,29.07,29.4,3337087,24.7162802284886,24.928037255806,24.6231071364689,24.9026264125279,3939759.45246655,0.0,1.0
2019-08-05,28.57,28.81,28.4,28.76,1135353,24.1995930818341,24.4028798280588,24.0555983032583,24.3605284225953,1340395.89427433,0.0,1.0
2019-08-06,28.8,28.88,28.63,28.84,2154606,24.3944095469661,24.4621717957077,24.2504147683903,24.4282906713369,2543724.31849728,0.0,1.0
2019-08-07,29.04,29.07,28.68,28.76,2047599,24.5976962931908,24.6231071364689,24.2927661738538,24.3605284225953,2417392.02936905,0.0,1.0
2019-08-08,29.32,29.49,29.19,29.24,1760519,24.8348641637863,24.9788589423622,24.7247505095813,24.7671019150448,2078465.85105422,0.0,1.0
2019-08-09,29.29,29.37,29.12,29.29,2577603,24.8094533205082,24.8772155692498,24.6654585419324,24.8094533205082,3043113.88464135,0.0,1.0
2019-08-12,29.04,29.25,29.0,29.12,2059074,24.5976962931908,24.7755721961375,24.56381516882,24.6654585419324,2430939.39559506,0.0,1.0
2019-08-13,29.37,29.5,28.93,28.99,1683564,24.8772155692498,24.9873292234549,24.5045232011712,24.5553448877273,1987612.90395857,0.0,1.0
2019-08-14,28.44,28.78,28.44,28.73,1319484,24.089479427629,24.3774689847807,24.089479427629,24.3351175793172,1557780.65162172,0.0,1.0
2019-08-15,28.44,28.56,28.28,28.41,2104305,24.089479427629,24.1911228007414,23.9539549301459,24.0640685843509,2484339.04019363,0.0,1.0
2019-08-16,28.73,28.78,28.47,28.47,1148279,24.3351175793172,24.3774689847807,24.1148902709071,24.1148902709071,1355656.3087264,0.0,1.0
2019-08-19,29.04,29.18,29.02,29.14,494253,24.5976962931908,24.7162802284886,24.5807557310054,24.6823991041178,583514.283163715,0.0,1.0
2019-08-20,28.94,29.04,28.86,28.99,582715,24.5129934822639,24.5976962931908,24.4452312335223,24.5553448877273,687952.375633013,0.0,1.0
2019-08-21,29.32,29.52,29.31,29.51,4828083,24.8348641637863,25.0042697856403,24.8263938826936,24.9957995045476,5700026.89068133,0.0,1.0
2019-08-22,29.16,29.35,29.07,29.32,1491145,24.6993396663032,24.8602750070644,24.6231071364689,24.8348641637863,1760443.34737099,0.0,1.0
2019-08-23,28.77,29.3,28.77,29.03,1528190,24.368998703688,24.8179236016009,24.368998703688,24.5892260120981,1804178.6137625,0.0,1.0
2019-08-26,29.04,29.11,28.91,29.02,1326682,24.5976962931908,24.6569882608397,24.4875826389858,24.5807557310054,1566278.59864524,0.0,1.0
2019-08-27,29.05,29.25,29.03,29.19,1303574,24.6061665742835,24.7755721961375,24.5892260120981,24.7247505095813,1538997.33165172,0.0,1.0
2019-08-28,29.0,29.1,28.8,28.87,1292357,24.56381516882,24.648517979747,24.3944095469661,24.453701514615,1525754.5598036,0.0,1.0
2019-08-29,29.38,29.45,29.29,29.38,921168,24.8856858503425,24.9449778179914,24.8094533205082,24.8856858503425,1087529.43369763,0.0,1.0
2019-08-30,29.49,29.65,29.35,29.62,1403642,24.9788589423622,25.1143834398453,24.8602750070644,25.0889725965672,1657137.4487327,0.0,1.0
2019-09-03,29.31,29.34,29.15,29.24,728522,24.8263938826936,24.8518047259717,24.6908693852105,24.7671019150448,860091.881281441,0.0,1.0
2019-09-04,29.82,29.85,29.71,29.73,899257,25.2583782184212,25.2837890616993,25.1652051264015,25.1821456885869,1061661.34294572,0.0,1.0
2019-09-05,30.1,30.28,30.07,30.22,3315231,25.4955460890167,25.6480111486852,25.4701352457386,25.597189462129,3913956.29462466,0.0,1.0
2019-09-06,30.08,30.2,30.08,30.12,541750,25.4786055268313,25.5802488999436,25.4786055268313,25.5124866512021,639589.163654934,0.0,1.0
2019-09-09,30.1,30.15,30.07,30.15,906372,25.4955460890167,25.5378974944801,25.4701352457386,25.5378974944801,1070061.30030503,0.0,1.0
2019-09-10,30.06,30.19,29.98,30.04,1125335,25.4616649646459,25.5717786188509,25.3939027159043,25.4447244024605,1328568.65986456,0.0,1.0
2019-09-11,30.18,30.2,30.08,30.11,1028558,25.5633083377582,25.5802488999436,25.4786055268313,25.5040163701094,1214313.89199925,0.0,1.0
2019-09-12,30.44,30.53,30.18,30.21,1286658,25.7835356461684,25.8597681760026,25.5633083377582,25.5887191810363,1519026.3297276,0.0,1.0
2019-09-13,30.51,30.61,30.49,30.6,675179,25.8428276138172,25.9275304247442,25.8258870516318,25.9190601436515,797115.222754731,0.0,1.0
2019-09-16,30.09,30.22,30.06,30.2,792377,25.487075807924,25.597189462129,25.4616649646459,25.5802488999436,935478.989809701,0.0,1.0
2019-09-17,30.33,30.36,30.12,30.14,694733,25.6903625541487,25.7157733974268,25.5124866512021,25.5294272133875,820200.643162867,0.0,1.0
2019-09-18,30.31,30.41,30.17,30.29,410059,25.6734219919633,25.7581248028903,25.5548380566655,25.6564814297779,484114.984511636,0.0,1.0
2019-09-19,30.43,30.55,30.43,30.52,434876,25.7750653650757,25.876708738188,25.7750653650757,25.8512978949099,513413.894109096,0.0,1.0
2019-09-20,30.41,30.58,30.4,30.53,1032501,25.7581248028903,25.9021195814661,25.7496545217976,25.8597681760026,1218968.99134819,0.0,1.0
2019-09-23,30.21,30.24,30.1,30.13,1174150,25.5887191810363,25.6141300243144,25.4955460890167,25.5209569322948,1386199.56899943,0.0,1.0
2019-09-24,30.08,30.32,30.06,30.31,2304656,25.4786055268313,25.681892273056,25.4616649646459,25.6734219919633,2720873.10300383,0.0,1.0
2019-09-25,29.89,29.91,29.65,29.8,729653,25.31767018607,25.3346107482554,25.1143834398453,25.2414376562358,861427.138031037,0.0,1.0
2019-09-26,29.95,30.08,29.9,30.03,2896154,25.3684918726262,25.4786055268313,25.3261404671627,25.4362541213678,3419194.67406718,0.0,1.0
2019-09-27,29.93,30.1,29.9,29.97,1082236,25.3515513104408,25.4955460890167,25.3261404671627,25.3854324348116,1277686.05097787,0.0,1.0
2019-09-30,30.14,30.18,30.01,30.01,696161,25.5294272133875,25.5633083377582,25.4193135591824,25.4193135591824,821886.537626547,0.0,1.0
2019-10-01,29.78,30.09,29.75,30.08,1552616,25.2244970940504,25.487075807924,25.1990862507723,25.4786055268313,1833015.90939967,0.0,1.0
2019-10-02,28.98,29.27,28.92,29.27,4288597,24.5468746066347,24.7925127583229,24.4960529200785,24.7925127583229,5063110.6017223,0.0,1.0
2019-10-03,29.25,29.28,28.91,29.12,1926858,24.7755721961375,24.8009830394155,24.4875826389858,24.6654585419324,2274845.40231069,0.0,1.0
2019-10-04,29.5,29.5,29.29,29.31,500349,24.9873292234549,24.9873292234549,24.8094533205082,24.8263938826936,590711.210790184,0.0,1.0
2019-10-07,29.47,29.65,29.46,29.46,715016,24.9619183801768,25.1143834398453,24.9534480990841,24.9534480990841,844146.719778304,0.0,1.0
2019-10-08,29.12,29.31,29.11,29.28,973733,24.6654585419324,24.8263938826936,24.6569882608397,24.8009830394155,1149587.5866972,0.0,1.0
2019-10-09,29.47,29.54,29.33,29.41,915000,24.9619183801768,25.0212103478257,24.843334444879,24.9110966936206,1080247.50298895,0.0,1.0
2019-10-10,29.82,29.88,29.57,29.64,2744249,25.2583782184212,25.3091999049773,25.0466211911037,25.1059131587526,3239855.87959555,0.0,1.0
2019-10-11,30.34,30.51,30.3,30.33,2404008,25.6988328352414,25.8428276138172,25.6649517108706,25.6903625541487,2838167.91165624,0.0,1.0
2019-10-14,30.27,30.33,30.21,30.26,380834,25.6395408675925,25.6903625541487,25.5887191810363,25.6310705864998,449611.997326005,0.0,1.0
2019-10-15,30.64,30.76,30.39,30.39,1005541,25.9529412680223,26.0545846411346,25.7411842407049,25.7411842407049,1187140.05945684,0.0,1.0
2019-10-16,30.67,30.76,30.61,30.62,536415,25.9783521113004,26.0545846411346,25.9275304247442,25.9360007058369,633290.671383408,0.0,1.0
2019-10-17,30.76,30.89,30.67,30.89,552935,26.0545846411346,26.1646982953397,25.9783521113004,26.1646982953397,652794.156355407,0.0,1.0
2019-10-18,30.68,30.72,30.54,30.62,756136,25.9868223923931,26.0207035167639,25.8682384570953,25.9360007058369,892692.92450279,0.0,1.0
2019-10-21,30.69,30.81,30.62,30.8,7375472,25.9952926734858,26.0969360465981,25.9360007058369,26.0884657655054,8707470.17635511,0.0,1.0
2019-10-22,30.53,30.75,30.49,30.64,712299,25.8597681760026,26.0461143600419,25.8258870516318,25.9529412680223,840939.034023528,0.0,1.0
2019-10-23,30.7,30.7,30.53,30.54,356058,26.0037629545785,26.0037629545785,25.8597681760026,25.8682384570953,420361.492261464,0.0,1.0
2019-10-24,30.81,30.83,30.69,30.77,786191,26.0969360465981,26.1138766087835,25.9952926734858,26.0630549222273,928175.808330479,0.0,1.0
2019-10-25,30.92,30.93,30.78,30.78,542336,26.1901091386178,26.1985794197105,26.07152520332,26.07152520332,640280.994296193,0.0,1.0
2019-10-28,31.06,31.08,31.0,31.0,528976,26.3086930739155,26.3256336361009,26.2578713873594,26.2578713873594,624508.200154191,0.0,1.0
2019-10-29,31.17,31.18,31.02,31.02,412656,26.4018661659352,26.4103364470279,26.2748119495448,26.2748119495448,487180.998462742,0.0,1.0
2019-10-30,31.37,31.38,30.98,31.15,866784,26.5712717877891,26.5797420688818,26.240930825174,26.3849256037498,1023323.77227407,0.0,1.0
2019-10-31,31.23,31.31,31.1,31.28,2269141,26.4526878524914,26.520450101233,26.3425741982863,26.4950392579549,2678944.15210913,0.0,1.0
2019-11-01,31.43,31.45,31.34,31.41,758802,26.6220934743453,26.6390340365307,26.545860944511,26.6051529121599,895840.399741009,0.0,1.0
2019-11-04,31.61,31.73,31.57,31.68,736157,26.7745585340138,26.8762019071262,26.7406774096431,26.8338505016627,869105.749789989,0.0,1.0
2019-11-05,31.54,31.59,31.49,31.57,877436,26.715266566365,26.7576179718285,26.6729151609015,26.7406774096431,1035899.50604657,0.0,1.0
2019-11-06,31.63,31.7,31.55,31.65,709015,26.7914990961992,26.8507910638481,26.7237368474577,26.8084396583846,837061.948996408,0.0,1.0
2019-11-07,31.65,31.74,31.63,31.71,1225137,26.8084396583846,26.8846721882189,26.7914990961992,26.8592613449408,1446394.73778074,0.0,1.0
2019-11-08,31.68,31.7,31.5,31.56,715206,26.8338505016627,26.8507910638481,26.6813854419942,26.7322071285504,844371.033467451,0.0,1.0
2019-11-11,31.73,31.76,31.64,31.66,961255,26.8762019071262,26.9016127504043,26.7999693772919,26.8169099394773,1134856.08031218,0.0,1.0
2019-11-12,31.71,31.79,31.67,31.71,712971,26.8592613449408,26.9270235936824,26.82538022057,26.8592613449408,841732.396124084,0.0,1.0
2019-11-13,31.65,31.66,31.57,31.6,873698,26.8084396583846,26.8169099394773,26.7406774096431,26.7660882529212,1031486.42936223,0.0,1.0
2019-11-14,31.71,31.71,31.56,31.57,479478,26.8592613449408,26.8592613449408,26.7322071285504,26.7406774096431,566070.942336762,0.0,1.0
2019-11-15,31.93,31.95,31.8,31.82,652884,27.0456075289801,27.0625480911655,26.9354938747751,26.9524344369605,770793.782231082,0.0,1.0
2019-11-18,31.98,31.99,31.78,31.8,518674,27.0879589344436,27.0964292155363,26.9185533125897,26.9354938747751,612345.675809063,0.0,1.0
2019-11-19,31.86,32.0,31.8,32.0,514954,26.9863155613313,27.104899496629,26.9354938747751,27.104899496629,607953.84989527,0.0,1.0
2019-11-20,31.7,31.8,31.58,31.76,785442,26.8507910638481,26.9354938747751,26.7491476907358,26.9016127504043,927291.540155901,0.0,1.0
2019-11-21,31.67,31.75,31.61,31.73,581266,26.82538022057,26.8931424693116,26.7745585340138,26.8762019071262,686241.688603691,0.0,1.0
2019-11-22,31.7,31.79,31.62,31.79,1025121,26.8507910638481,26.9270235936824,26.7830288151065,26.9270235936824,1210256.17542245,0.0,1.0
2019-11-25,31.83,31.83,31.75,31.76,918012,26.9609047180532,26.9609047180532,26.8931424693116,26.9016127504043,1083803.46526109,0.0,1.0
2019-11-26,31.9,31.9,31.79,31.81,845171,27.0201966857021,27.0201966857021,26.9270235936824,26.9439641558678,997807.499834616,0.0,1.0
2019-11-27,31.81,31.82,31.73,31.79,554822,26.9439641558678,26.9524344369605,26.8762019071262,26.9270235936824,655021.945468127,0.0,1.0
2019-11-29,31.66,31.75,31.65,31.68,494691,26.8169099394773,26.8931424693116,26.8084396583846,26.8338505016627,584031.385247113,0.0,1.0
2019-12-02,31.34,31.56,31.24,31.56,1880211,26.545860944511,26.7322071285504,26.4611581335841,26.7322071285504,2219774.03042881,0.0,1.0
2019-12-03,31.17,31.17,30.82,30.96,824282,26.4018661659352,26.4018661659352,26.1054063276908,26.2239902629886,973145.980610644,0.0,1.0
2019-12-04,31.4,31.45,31.33,31.38,526120,26.5966826310672,26.6390340365307,26.5373906634183,26.5797420688818,621136.411226828,0.0,1.0
2019-12-05,31.49,31.56,31.4,31.56,2380694,26.6729151609015,26.7322071285504,26.5966826310672,26.7322071285504,2810643.44139976,0.0,1.0
2019-12-06,31.69,31.69,31.58,31.67,621893,26.8423207827554,26.8423207827554,26.7491476907358,26.82538022057,734205.858334764,0.0,1.0
2019-12-09,31.46,31.62,31.44,31.56,10409298,26.6475043176234,26.7830288151065,26.630563755438,26.7322071285504,12289200.1883802,0.0,1.0
2019-12-10,31.63,31.68,31.46,31.5,937309,26.7914990961992,26.8338505016627,26.6475043176234,26.6813854419942,1106585.4718897,0.0,1.0
2019-12-11,31.78,31.8,31.59,31.6,1664463,26.9185533125897,26.9354938747751,26.7576179718285,26.7660882529212,1965062.29460929,0.0,1.0
2019-12-12,32.01,32.05,31.75,31.78,1211668,27.1133697777217,27.1472509020925,26.8931424693116,26.9185533125897,1430493.25841707,0.0,1.0
2019-12-13,32.12,32.37,32.06,32.14,777194,27.2065428697414,27.4182998970588,27.1557211831852,27.2234834319268,917553.964850268,0.0,1.0
2019-12-16,32.43,32.5,32.4,32.43,1084623,27.5276198859255,27.5870381218803,27.5021549276591,27.5276198859255,1277782.96982313,0.069063,1.0
2019-12-17,32.35,32.41,32.31,32.39,812575,27.4597133305485,27.5106432470812,27.4257600528601,27.493666608237,957286.077009273,0.0,1.0
2019-12-18,32.21,32.3,32.17,32.28,764772,27.3408768586389,27.4172717334379,27.3069235809504,27.4002950945937,900969.864549776,0.0,1.0
2019-12-19,32.31,32.31,32.16,32.18,537237,27.4257600528601,27.4257600528601,27.2984352615283,27.3154119003725,632913.269734153,0.0,1.0
2019-12-20,32.35,32.42,32.32,32.33,494926,27.4597133305485,27.5191315665033,27.4342483722822,27.4427366917043,583067.124819114,0.0,1.0
2019-12-23,32.49,32.53,32.45,32.46,585718,27.5785498024582,27.6125030801466,27.5445965247697,27.5530848441918,690028.226875939,0.0,1.0
2019-12-24,32.42,32.47,32.35,32.47,275835,27.5191315665033,27.5615731636139,27.4597133305485,27.5615731636139,324958.317757564,0.0,1.0
2019-12-26,32.61,32.61,32.43,32.47,348311,27.6804096355236,27.6804096355236,27.5276198859255,27.5615731636139,410341.532497525,0.0,1.0
2019-12-27,32.67,32.79,32.67,32.79,505146,27.7313395520563,27.8331993851217,27.7313395520563,27.8331993851217,595107.199528567,0.0,1.0
2019-12-30,32.52,32.75,32.5,32.73,820979,27.6040147607245,27.7992461074332,27.5870381218803,27.782269468589,967186.74118327,0.0,1.0
2019-12-31,32.71,32.73,32.42,32.58,675129,27.7652928297447,27.782269468589,27.5191315665033,27.6549446772572,795362.387330638,0.0,1.0
2020-01-02,32.94,32.95,32.79,32.86,839584,27.9605241764534,27.9690124958755,27.8331993851217,27.8926176210765,989105.096366185,0.0,1.0
2020-01-03,32.6,32.81,32.54,32.56,410128,27.6719213161014,27.8501760239659,27.6209913995687,27.637968038413,483167.491236697,0.0,1.0
2020-01-06,32.75,32.78,32.57,32.57,257264,27.7992461074332,27.8247110656996,27.6464563578351,27.6464563578351,303080.017617713,0.0,1.0
2020-01-07,32.54,32.67,32.52,32.67,306612,27.6209913995687,27.7313395520563,27.6040147607245,27.7313395520563,361216.37835765,0.0,1.0
2020-01-08,32.65,32.77,32.46,32.46,725820,27.714362913212,27.8162227462774,27.5530848441918,27.5530848441918,855080.922271631,0.0,1.0
2020-01-09,32.68,32.69,32.57,32.69,264057,27.7398278714784,27.7483161909005,27.6464563578351,27.7483161909005,311082.779604144,0.0,1.0
2020-01-10,32.53,32.7,32.51,32.64,888561,27.6125030801466,27.7568045103226,27.5955264413024,27.7058745937899,1046804.38590092,0.0,1.0
2020-01-13,32.7,32.72,32.56,32.59,625437,27.7568045103226,27.7737811491668,27.637968038413,27.6634329966793,736820.763802047,0.0,1.0
2020-01-14,32.72,32.76,32.6,32.61,1446367,27.7737811491668,27.8077344268553,27.6719213161014,27.6804096355236,1703949.77859973,0.0,1.0
2020-01-15,32.7,32.79,32.67,32.68,607814,27.7568045103226,27.8331993851217,27.7313395520563,27.7398278714784,716059.292510001,0.0,1.0
2020-01-16,32.83,32.83,32.73,32.8,397127,27.8671526628101,27.8671526628101,27.782269468589,27.8416877045438,467851.149622449,0.0,1.0
2020-01-17,32.96,32.99,32.89,32.98,657298,27.9775008152977,28.002965773564,27.9180825793428,27.9944774541419,774355.873422194,0.0,1.0
2020-01-21,32.58,32.75,32.58,32.74,364185,27.6549446772572,27.7992461074332,27.6549446772572,27.7907577880111,429042.525250742,0.0,1.0
2020-01-22,32.47,32.66,32.47,32.65,374944,27.5615731636139,27.7228512326341,27.5615731636139,27.714362913212,441717.590201723,0.0,1.0
2020-01-23,32.41,32.45,32.16,32.35,367941,27.5106432470812,27.5445965247697,27.2984352615283,27.4597133305485,433467.429419892,0.0,1.0
2020-01-24,32.25,32.5,32.2,32.5,434411,27.3748301363274,27.5870381218803,27.3323885392168,27.5870381218803,511775.038611419,0.0,1.0
2020-01-27,31.55,31.68,31.49,31.52,974350,26.7806477767792,26.8909959292667,26.7297178602465,26.7551828185128,1147871.50617972,0.0,1.0
2020-01-28,31.85,31.9,31.67,31.71,312127,27.0352973594427,27.0777389565533,26.8825076098446,26.916460887533,367713.541960647,0.0,1.0
2020-01-29,31.95,32.1,31.92,32.05,323042,27.1201805536638,27.2475053449956,27.0947155953975,27.205063747885,380572.388873925,0.0,1.0
2020-01-30,31.85,31.89,31.56,31.58,1349064,27.0352973594427,27.0692506371311,26.7891360962013,26.8061127350455,1589318.135796,0.0,1.0
2020-01-31,31.4,31.63,31.27,31.63,997893,26.6533229854474,26.8485543321561,26.5429748329599,26.8485543321561,1175607.26732303,0.0,1.0
2020-02-03,31.52,31.71,31.51,31.51,472898,26.7551828185128,26.916460887533,26.7466944990907,26.7466944990907,557116.169271182,0.0,1.0
2020-02-04,31.98,32.04,31.95,31.99,1468545,27.1456455119302,27.1965754284629,27.1201805536638,27.1541338313523,1730077.44757294,0.0,1.0
2020-02-05,32.26,32.29,32.16,32.27,1046096,27.3833184557495,27.4087834140158,27.2984352615283,27.3918067751716,1232394.71558329,0.0,1.0
2020-02-06,32.42,32.42,32.32,32.4,463944,27.5191315665033,27.5191315665033,27.4342483722822,27.5021549276591,546567.555871138,0.0,1.0
2020-02-07,32.23,32.35,32.16,32.2,1872268,27.3578534974831,27.4597133305485,27.2984352615283,27.3323885392168,2205699.27554994,0.0,1.0
2020-02-10,32.26,32.26,32.09,32.09,782334,27.3833184557495,27.3833184557495,27.2390170255735,27.2390170255735,921659.472382206,0.0,1.0
2020-02-11,32.35,32.42,32.31,32.33,290868,27.4597133305485,27.5191315665033,27.4257600528601,27.4427366917043,342668.53723968,0.0,1.0
2020-02-12,32.57,32.58,32.49,32.56,445371,27.6464563578351,27.6549446772572,27.5785498024582,27.637968038413,524686.899552283,0.0,1.0
2020-02-13,32.35,32.41,32.19,32.26,1298968,27.4597133305485,27.5106432470812,27.3239002197946,27.3833184557495,1530300.56410864,0.0,1.0
2020-02-14,32.29,32.38,32.23,32.34,391732,27.4087834140158,27.4851782888149,27.3578534974831,27.4512250111264,461495.356759679,0.0,1.0
2020-02-18,32.19,32.27,32.14,32.14,630127,27.3239002197946,27.3918067751716,27.2814586226841,27.2814586226841,742346.003565975,0.0,1.0
2020-02-19,32.38,32.41,32.3,32.31,606798,27.4851782888149,27.5106432470812,27.4172717334379,27.4257600528601,714862.353576066,0.0,1.0
2020-02-20,32.23,32.44,32.09,32.37,776014,27.3578534974831,27.5361082053476,27.2390170255735,27.4766899693928,914213.946730177,0.0,1.0
2020-02-21,32.09,32.17,32.0,32.11,556424,27.2390170255735,27.3069235809504,27.1626221507744,27.2559936644177,655517.273007177,0.0,1.0
2020-02-24,30.75,30.97,30.57,30.71,1083161,26.1015822230098,26.2883252502964,25.9487924734117,26.0676289453213,1276060.60297134,0.0,1.0
2020-02-25,30.01,30.72,30.01,30.7,1267708,25.4734465857731,26.0761172647434,25.4734465857731,26.0591406258992,1493473.48627914,0.0,1.0
2020-02-26,29.98,30.52,29.98,30.31,2300291,25.4479816275068,25.9063508763011,25.4479816275068,25.7280961684367,2709948.6784232,0.0,1.0
2020-02-27,29.18,30.03,29.16,29.61,1818379,24.7689160737374,25.4904232246174,24.7519394348932,25.1339138088885,2142213.21038187,0.0,1.0
2020-02-28,28.93,29.03,28.27,28.57,2153207,24.5567080881845,24.6415912824057,23.9964790063248,24.2511285889883,2536670.56212522,0.0,1.0
2020-03-02,29.62,29.67,28.81,29.03,2611824,25.1424021283106,25.1848437254212,24.4548482551191,24.6415912824057,3076962.43521972,0.0,1.0
2020-03-03,29.22,30.23,29.05,29.84,2892098,24.8028693514259,25.6601896130597,24.6585679212499,25.3291451555971,3407150.29227623,0.0,1.0
2020-03-04,30.24,30.3,29.55,29.78,2028213,25.6686779324818,25.7196078490145,25.0829838923558,25.2782152390644,2389416.44292429,0.0,1.0
2020-03-05,29.18,29.6,29.04,29.36,2359409,24.7689160737374,25.1254254894663,24.6500796018278,24.9217058233355,2779594.97359674,0.0,1.0
2020-03-06,28.54,28.75,28.21,28.56,5081331,24.2256636307219,24.4039183385864,23.9455490897921,24.2426402695662,5986262.70679704,0.0,1.0
2020-03-09,25.89,27.12,25.82,26.66,4621273,21.9762589838609,23.0203222727813,21.9168407479061,22.6298595793639,5444273.2067303,0.0,1.0
2020-03-10,26.81,26.96,25.8,26.88,4201981,22.7571843706957,22.8845091620275,21.8998641090619,22.8166026066505,4950309.70329815,0.0,1.0
2020-03-11,25.23,26.15,25.01,26.09,3297702,21.4160299020012,22.196955288836,21.2292868747146,22.1460253723033,3884988.10660632,0.0,1.0
2020-03-12,22.03,23.32,21.85,23.3,3043143,18.6997676869238,19.7947608923769,18.5469779373257,19.7777842535326,3585094.82109125,0.0,1.0
2020-03-13,23.63,23.9,22.09,23.86,2067749,20.0578987944625,20.2870834188596,18.7506976034565,20.2531301411712,2435993.38947155,0.0,1.0
2020-03-16,20.64,21.52,20.03,20.08,1859542,17.5198912872495,18.2668633963958,17.0021038025004,17.0445453996109,2190706.90854872,0.0,1.0
2020-03-17,21.5,21.56,20.34,20.73,1144955,18.2498867575516,18.3008166740843,17.265241704586,17.5962861620486,1348859.46565197,0.0,1.0
2020-03-18,20.03,20.43,19.29,19.97,2892898,17.0021038025004,17.341636579385,16.3739681652637,16.9511738859677,3408092.76387775,0.0,1.0
2020-03-19,20.07,20.46,19.6,19.8,1251954,17.0360570801888,17.3671015376514,16.6371060673493,16.8068724557917,1474913.86426615,0.0,1.0
2020-03-20,20.47,21.42,20.43,21.02,4330244,17.3755898570735,18.1819802021746,17.341636579385,17.84244742529,5101414.99708081,0.0,1.0
2020-03-23,20.45,21.19,20.35,20.89,1204335,17.3586132182293,17.9867488554659,17.2737300240081,17.7320992728024,1418814.420275,0.0,1.0
2020-03-24,22.31,22.45,21.67,21.91,1402536,18.937440630743,19.0562771026527,18.3941881877276,18.5979078538584,1652312.93764179,0.0,1.0
2020-03-25,23.41,23.84,22.33,22.55,1763490,19.8711557671759,20.2361535023269,18.9544172695873,19.1411602968739,2077549.05571188,0.0,1.0
2020-03-26,24.64,24.64,23.42,23.46,1701818,20.9152190560963,20.9152190560963,19.879644086598,19.9135973642865,2004893.91995048,0.0,1.0
2020-03-27,23.64,24.01,23.04,23.41,1519226,20.0663871138846,20.3804549325029,19.5570879485576,19.8711557671759,1789784.20161891,0.0,1.0
2020-03-30,23.72,23.74,23.16,23.33,1253929,20.1342936692615,20.1512703081058,19.658947781623,19.803249211799,1477240.59103241,0.0,1.0
2020-03-31,23.44,23.63,23.1,23.49,1285826,19.8966207254423,20.0578987944625,19.6080178650903,19.9390623225529,1514818.11187462,0.0,1.0
2020-04-01,22.19,22.69,22.12,22.63,1609680,18.8355807976776,19.2599967687835,18.7761625617228,19.2090668522508,1896347.1094241,0.0,1.0
2020-04-02,22.55,22.77,22.09,22.2,1046800,19.1411602968739,19.3279033241604,18.7506976034565,18.8440691170998,1233224.09059263,0.0,1.0
2020-04-03,21.85,22.13,21.73,22.1,1392567,18.5469779373257,18.7846508811449,18.4451181042603,18.7591859228786,1640568.56339731,0.0,1.0
2020-04-06,23.23,23.36,22.72,22.74,1733535,19.7183660175778,19.8287141700653,19.2854617270498,19.3024383658941,2042259.38468236,0.0,1.0
2020-04-07,23.31,24.06,23.31,24.0,1614236,19.7862725729547,20.4228965296135,19.7862725729547,20.3719666130808,1901714.48519477,0.0,1.0
2020-04-08,23.71,23.84,23.34,23.55,1065743,20.1258053498394,20.2361535023269,19.8117375312211,19.9899922390856,1255540.64002719,0.0,1.0
2020-04-09,24.39,24.54,24.03,24.17,1040847,20.7030110705434,20.8303358618751,20.3974315713472,20.5162680432568,1226210.9237878,0.0,1.0
2020-04-13,24.03,24.36,23.83,24.27,658133,20.3974315713472,20.677546112277,20.2276651829048,20.601151237478,775339.578156284,0.0,1.0
2020-04-14,24.36,24.66,24.28,24.47,1584250,20.677546112277,20.9321956949405,20.6096395569001,20.7709176259203,1866388.29339069,0.0,1.0
2020-04-15,23.27,23.49,23.21,23.4,733998,19.7523192952663,19.9390623225529,19.7013893787336,19.8626674477538,864715.338218196,0.0,1.0
2020-04-16,23.12,23.36,22.85,23.36,1465783,19.6249945039345,19.8287141700653,19.3958098795374,19.8287141700653,1726823.56436868,0.0,1.0
2020-04-17,24.12,24.17,23.77,23.93,1238267,20.4738264461462,20.5162680432568,20.1767352663721,20.312548377126,1458789.3532536,0.0,1.0
2020-04-20,23.74,24.19,23.72,23.78,857762,20.1512703081058,20.533244682101,20.1342936692615,20.1852235857942,1010520.40733179,0.0,1.0
2020-04-21,23.28,23.6,23.16,23.37,690115,19.7608076146884,20.0324338361961,19.658947781623,19.8372024894874,813017.236606164,0.0,1.0
2020-04-22,23.47,23.5,23.33,23.47,641791,19.9220856837086,19.947550641975,19.803249211799,19.9220856837086,756087.239516178,0.0,1.0
2020-04-23,23.27,23.9,23.24,23.43,1081728,19.7523192952663,20.2870834188596,19.7268543369999,19.8881324060201,1274372.40071511,0.0,1.0
2020-04-24,23.59,23.65,23.28,23.51,797930,20.023945516774,20.0748754333067,19.7608076146884,19.9560389613971,940032.956253896,0.0,1.0
2020-04-27,24.01,24.08,23.73,23.73,308645,20.3804549325029,20.4398731684578,20.1427819886837,20.1427819886837,363611.43431502,0.0,1.0
2020-04-28,24.12,24.52,24.1,24.52,531138,20.4738264461462,20.8133592230309,20.456849807302,20.8133592230309,625728.101862045,0.0,1.0
2020-04-29,24.95,25.04,24.63,24.68,764859,21.1783569581819,21.254751832981,20.9067307366742,20.9491723337848,901072.358336444,0.0,1.0
2020-04-30,24.48,24.68,24.31,24.54,765363,20.7794059453424,20.9491723337848,20.6351045151664,20.8303358618751,901666.115445403,0.0,1.0
2020-05-01,24.01,24.26,23.88,24.21,530687,20.3804549325029,20.5926629180559,20.2701067800154,20.5502213209453,625196.783496687,0.0,1.0
2020-05-04,23.77,23.77,23.48,23.69,738611,20.1767352663721,20.1767352663721,19.9305740031307,20.1088287109952,870149.865090479,0.0,1.0
2020-05-05,23.76,24.07,23.71,23.93,483807,20.16824694695,20.4313848490356,20.1258053498394,20.312548377126,569967.947647448,0.0,1.0
2020-05-06,23.47,23.91,23.46,23.91,303403,19.9220856837086,20.2955717382818,19.9135973642865,20.2955717382818,357435.889146041,0.0,1.0
2020-05-07,23.98,24.06,23.78,23.88,640109,20.3549899742366,20.4228965296135,20.1852235857942,20.2701067800154,754105.692973975,0.0,1.0
2020-05-08,24.39,24.43,24.24,24.33,854791,20.7030110705434,20.7369643482318,20.5756862792116,20.6520811540107,1007020.30342163,0.0,1.0
2020-05-11,24.15,24.19,23.94,24.06,434045,20.4992914044126,20.533244682101,20.3210366965481,20.4228965296135,511343.857853723,0.0,1.0
2020-05-12,23.74,24.15,23.73,24.08,352954,20.1512703081058,20.4992914044126,20.1427819886837,20.4398731684578,415811.402054863,0.0,1.0
2020-05-13,23.21,23.65,23.05,23.64,839325,19.7013893787336,20.0748754333067,19.5655762679797,20.0663871138846,988799.97118519,0.0,1.0
2020-05-14,23.04,23.05,22.46,22.65,629735,19.5570879485576,19.5655762679797,19.0647654220748,19.226043491095,741884.192481227,0.0,1.0
2020-05-15,23.07,23.15,22.86,22.99,276840,19.5825529068239,19.6504594622009,19.4042981989595,19.514646351447,326142.297706978,0.0,1.0
2020-05-18,24.37,24.49,23.87,23.92,1006856,20.6860344316991,20.7878942647645,20.2616184605933,20.3040600577039,1186166.4835286,0.0,1.0
2020-05-19,23.83,24.13,23.82,24.06,1059744,20.2276651829048,20.4823147655683,20.2191768634827,20.4228965296135,1248473.28110527,0.0,1.0
2020-05-20,24.32,24.45,24.16,24.27,559471,20.6435928345886,20.7539409870761,20.5077797238347,20.601151237478,659106.911719476,0.0,1.0
2020-05-21,24.1,24.43,24.02,24.33,423107,20.456849807302,20.7369643482318,20.3889432519251,20.6520811540107,498457.914881902,0.0,1.0
2020-05-22,24.12,24.15,23.94,24.08,506570,20.4738264461462,20.4992914044126,20.3210366965481,20.4398731684578,596784.798979279,0.0,1.0
2020-05-26,24.97,25.18,24.97,25.06,456617,21.1953335970262,21.3735883048906,21.1953335970262,21.2717284718252,537935.69409069,0.0,1.0
2020-05-27,25.6,25.67,25.31,25.56,1050765,21.7300977206195,21.7895159565744,21.4839364573781,21.6961444429311,1237895.21546768,0.0,1.0
2020-05-28,25.9,26.25,25.81,25.9,1029804,21.984747303283,22.2818384830571,21.908352428484,21.984747303283,1213201.28141828,0.0,1.0
2020-05-29,25.93,26.11,25.63,26.03,1572525,22.0102122615494,22.1630020111475,21.7555626788859,22.0950954557706,1852575.19398087,0.0,1.0
2020-06-01,26.48,26.5,26.12,26.12,2045890,22.4770698297658,22.4940464686101,22.1714903305696,22.1714903305696,2410241.53104944,0.0,1.0
2020-06-02,27.03,27.07,26.82,26.88,1206304,22.9439273979823,22.9778806756707,22.7656726901178,22.8166026066505,1421134.07850425,0.0,1.0
2020-06-03,28.03,28.15,27.59,27.61,1484582,23.792759340194,23.8946191732594,23.4192732856208,23.4362499244651,1748970.46891496,0.0,1.0
2020-06-04,28.12,28.33,27.89,27.96,4568236,23.869154214993,24.0474089228575,23.6739228682843,23.7333411042392,5381790.87381784,0.0,1.0
2020-06-05,28.87,29.11,28.81,28.94,658987,24.5057781716518,24.7094978377826,24.4548482551191,24.5651964076066,776345.66659091,0.0,1.0
2020-06-08,29.22,29.23,28.85,29.08,619745,24.8028693514259,24.811357670848,24.4888015328076,24.6840328795163,730115.078357211,0.0,1.0
2020-06-09,28.59,28.78,28.44,28.49,1680459,24.2681052278325,24.4293832968527,24.1407804365008,24.1832220336114,1979731.10627933,0.0,1.0
2020-06-10,28.4,28.7,28.27,28.67,808283,24.1068271588123,24.3614767414758,23.9964790063248,24.3360117832095,952229.716867102,0.0,1.0
2020-06-11,26.47,27.58,26.43,27.51,1833554,22.4685815103437,23.4107849661987,22.4346282326552,23.3513667302439,2160090.71857325,0.0,1.0
2020-06-12,27.01,27.5,26.6,27.45,991647,22.926950759138,23.3428784108218,22.5789296628312,23.3004368137112,1168248.92029415,0.0,1.0
2020-06-15,27.12,27.23,26.35,26.44,641768,23.1707276534538,23.2647092184198,22.5128566986912,22.5897507063908,751152.420429303,0.177191,1.0
2020-06-16,27.38,27.69,27.0,27.6,733491,23.392865897919,23.6577230355507,23.0682023098544,23.5808290278512,858508.90043304,0.0,1.0
2020-06-17,27.43,27.67,27.37,27.67,496246,23.4355847910854,23.6406354782841,23.3843221192857,23.6406354782841,580827.314587765,0.0,1.0
2020-06-18,27.22,27.37,27.04,27.12,330694,23.2561654397865,23.3843221192857,23.1023774243875,23.1707276534538,387058.249276138,0.0,1.0
2020-06-19,26.99,27.69,26.97,27.69,459082,23.0596585312211,23.6577230355507,23.0425709739546,23.6577230355507,537328.996577464,0.0,1.0
2020-06-22,27.43,27.49,27.11,27.23,382370,23.4355847910854,23.4868474628851,23.1621838748205,23.2647092184198,447542.026089729,0.0,1.0
2020-06-23,27.6,27.91,27.6,27.9,491662,23.5808290278512,23.8456861654828,23.5808290278512,23.8371423868495,575462.007038544,0.0,1.0
2020-06-24,26.89,27.31,26.78,27.28,588816,22.9742207448883,23.3330594474861,22.8802391799223,23.3074281115862,689175.159228104,0.0,1.0
2020-06-25,27.43,27.46,26.79,26.9,1135343,23.4355847910854,23.4612161269853,22.8887829585555,22.9827645235216,1328853.48360695,0.0,1.0
2020-06-26,26.96,27.41,26.91,27.38,1137742,23.0340271953213,23.4184972338189,22.9913083021549,23.392865897919,1331661.37470874,0.0,1.0
2020-06-29,27.4,27.49,27.1,27.26,1548406,23.4099534551856,23.4868474628851,23.1536400961872,23.2903405543197,1812319.89551872,0.0,1.0
2020-06-30,27.42,27.5,27.03,27.09,639487,23.4270410124521,23.4953912415184,23.0938336457542,23.1450963175539,748482.641520106,0.0,1.0
2020-07-01,27.46,27.54,27.25,27.25,1048745,23.4612161269853,23.5295663560515,23.2817967756864,23.2817967756864,1227495.52044217,0.0,1.0
2020-07-02,27.84,28.17,27.79,28.01,418574,23.7858797150499,24.0678244099481,23.7431608218835,23.9311239518156,489916.719482391,0.0,1.0
2020-07-06,28.37,28.72,28.23,28.35,585195,24.2386999826137,24.5377322347785,24.1190870817478,24.2216124253471,684936.98762345,0.0,1.0
2020-07-07,27.9,28.23,27.89,28.15,393200,23.8371423868495,24.1190870817478,23.8285986082163,24.0507368526815,460217.916307455,0.0,1.0
2020-07-08,28.13,28.14,27.82,27.89,826446,24.033649295415,24.0421930740483,23.7687921577833,23.8285986082163,967307.365362742,0.0,1.0
2020-07-09,27.57,28.0,27.38,27.99,776200,23.5551976919513,23.9225801731823,23.392865897919,23.9140363945491,908497.321052509,0.0,1.0
2020-07-10,27.93,27.93,27.64,27.72,1996331,23.8627737227494,23.8627737227494,23.6150041423843,23.6833543714505,2336590.26724307,0.0,1.0
2020-07-13,27.87,28.46,27.82,28.25,881676,23.8115110509497,24.3155939903132,23.7687921577833,24.1361746390143,1031950.89414621,0.0,1.0
2020-07-14,28.37,28.41,27.86,27.93,877706,24.2386999826137,24.2728750971468,23.8029672723164,23.8627737227494,1027304.23817536,0.0,1.0
2020-07-15,28.84,29.06,28.69,28.96,943300,24.6402575783778,24.82822070831,24.5121008988786,24.7427829219772,1104078.23106008,0.0,1.0
2020-07-16,28.68,28.91,28.62,28.72,484661,24.5035571202453,24.7000640288108,24.4522944484457,24.5377322347785,567267.74042596,0.0,1.0
2020-07-17,28.8,28.82,28.55,28.66,1299665,24.6060824638447,24.6231700211113,24.3924879980127,24.4864695629788,1521182.90487723,0.0,1.0
2020-07-20,28.85,28.9,28.64,28.75,384626,24.6488013570111,24.6915202501775,24.4693820057122,24.5633635706783,450182.543941177,0.0,1.0
2020-07-21,28.95,29.14,28.89,29.04,602530,24.7342391433439,24.8965709373762,24.6829764715442,24.8111331510434,705226.605067982,0.0,1.0
2020-07-22,29.01,29.05,28.86,28.97,717981,24.7855018151436,24.8196769296767,24.6573451356444,24.7513267006104,840355.340204328,0.0,1.0
2020-07-23,28.7,29.0,28.62,28.88,626429,24.5206446775119,24.7769580365103,24.4522944484457,24.6744326929109,733199.005835611,0.0,1.0
2020-07-24,28.58,28.61,28.441,28.52,517219,24.4181193339125,24.4437506698124,24.29936081091,24.3668566621129,605375.00115622,0.0,1.0
2020-07-27,28.77,28.91,28.68,28.73,808823,24.5804511279449,24.7000640288108,24.5035571202453,24.5462760134117,946680.660532919,0.0,1.0
2020-07-28,28.56,28.735,28.535,28.54,610471,24.401031776646,24.5505479027284,24.3796723300628,24.3839442193794,714521.087452004,0.0,1.0
2020-07-29,29.06,29.08,28.83,28.88,769413,24.82822070831,24.8453082655765,24.6317137997445,24.6744326929109,900553.52909427,0.0,1.0
2020-07-30,28.63,28.69,28.035,28.4,856464,24.4608382270789,24.5121008988786,23.9524833983988,24.2643313185135,1002441.7026255,0.0,1.0
2020-07-31,27.95,28.56,27.73,28.52,1275090,23.8798612800159,24.401031776646,23.6918981500838,24.3668566621129,1492419.28510802,0.0,1.0
2020-08-03,28.47,28.47,28.13,28.22,451084,24.3241377689465,24.3241377689465,24.033649295415,24.1105433031145,527967.798981769,0.0,1.0
2020-08-04,28.64,28.66,28.23,28.28,1591107,24.4693820057122,24.4864695629788,24.1190870817478,24.1618059749142,1862298.95259971,0.0,1.0
2020-08-05,28.85,29.08,28.835,28.94,681365,24.6488013570111,24.8453082655765,24.6359856890612,24.7256953647106,797498.42457993,0.0,1.0
2020-08-06,28.91,28.97,28.64,28.69,529493,24.7000640288108,24.7513267006104,24.4693820057122,24.5121008988786,619741.01006964,0.0,1.0
2020-08-07,28.71,28.73,28.47,28.51,671175,24.5291884561452,24.5462760134117,24.3241377689465,24.3583128834796,785571.617440629,0.0,1.0
2020-08-10,28.77,28.795,28.63,28.69,1418058,24.5804511279449,24.6018105745281,24.4608382270789,24.5121008988786,1659755.08128971,0.0,1.0
2020-08-11,29.01,29.51,28.97,29.43,610556,24.7855018151436,25.2126907468075,24.7513267006104,25.1443405177413,714620.575048356,0.0,1.0
2020-08-12,29.67,29.84,29.59,29.64,651348,25.34939120494,25.4946354417058,25.2810409758738,25.3237598690402,762365.257759481,0.0,1.0
2020-08-13,29.55,29.78,29.44,29.67,1454814,25.2468658613407,25.4433727699061,25.1528842963746,25.34939120494,1702775.85883752,0.0,1.0
2020-08-14,29.13,29.245,29.05,29.11,510975,24.8880271587429,24.9862806130256,24.8196769296767,24.8709396014764,598066.759372334,0.0,1.0
2020-08-17,29.32,29.37,29.29,29.34,379492,25.0503589527752,25.0930778459416,25.0247276168754,25.0674465100418,444173.493121436,0.0,1.0
2020-08-18,29.24,29.55,29.2,29.53,2884929,24.982008723709,25.2468658613407,24.9478336091759,25.2297783040741,3376642.96305938,0.0,1.0
2020-08-19,29.16,29.45,29.12,29.37,1013118,24.9136584946428,25.1614280750079,24.8794833801096,25.0930778459416,1185796.1722624,0.0,1.0
2020-08-20,29.0,29.055,28.77,28.82,397957,24.7769580365103,24.8239488189933,24.5804511279449,24.6231700211113,465785.710376311,0.0,1.0
2020-08-21,28.78,28.78,28.44,28.46,545617,24.5889949065781,24.5889949065781,24.2985064330466,24.3155939903132,638613.221876716,0.0,1.0
2020-08-24,29.32,29.39,29.215,29.39,667746,25.0503589527752,25.1101654032082,24.9606492771258,25.1101654032082,781558.170759506,0.0,1.0
2020-08-25,29.47,29.73,29.29,29.73,539206,25.1785156322744,25.4006538767397,25.0247276168754,25.4006538767397,631109.516227053,0.0,1.0
2020-08-26,29.72,29.74,29.45,29.45,337854,25.3921100981064,25.409197655373,25.1614280750079,25.1614280750079,395438.616216019,0.0,1.0
2020-08-27,29.3,29.67,29.19,29.67,545889,25.0332713955087,25.34939120494,24.9392898305426,25.34939120494,638931.582185045,0.0,1.0
2020-08-28,29.59,29.64,29.42,29.59,468562,25.2810409758738,25.3237598690402,25.135796739108,25.2810409758738,548424.789676636,0.0,1.0
2020-08-31,29.26,29.65,29.25,29.55,1155303,24.9990962809756,25.3323036476734,24.9905525023423,25.2468658613407,1352215.51211534,0.0,1.0
2020-09-01,29.21,29.36,29.07,29.25,425112,24.9563773878092,25.0845340673083,24.8367644869432,24.9905525023423,497569.071305428,0.0,1.0
2020-09-02,29.81,29.81,29.39,29.56,643862,25.4690041058059,25.4690041058059,25.1101654032082,25.2554096399739,753603.326626527,0.0,1.0
2020-09-03,29.25,30.02,29.07,29.95,1245681,24.9905525023423,25.6484234571048,24.8367644869432,25.5886170066718,1457997.74721207,0.0,1.0
2020-09-04,29.31,29.52,28.78,29.44,6059523,25.0418151741419,25.2212345254408,24.5889949065781,25.1528842963746,7092322.09785631,0.0,1.0
2020-09-08,28.81,29.1,28.72,28.84,1606589,24.614626242478,24.8623958228431,24.5377322347785,24.6402575783778,1880419.74044373,0.0,1.0
2020-09-09,29.45,29.63,29.325,29.36,790692,25.1614280750079,25.3152160904069,25.0546308420919,25.0845340673083,925459.371009596,0.0,1.0
2020-09-10,29.12,29.8,29.09,29.69,853022,24.8794833801096,25.4604603271726,24.8538520442098,25.3664787622066,998413.040194349,0.0,1.0
2020-09-11,29.4,29.58,29.23,29.42,1928927,25.1187091818415,25.2724971972405,24.9734649450757,25.135796739108,2257697.77377718,0.0,1.0
2020-09-14,29.57,29.72,29.53,29.68,581820,25.2639534186072,25.3921100981064,25.2297783040741,25.3579349835733,680986.744827068,0.0,1.0
2020-09-15,29.66,29.815,29.58,29.81,609799,25.3408474263067,25.4732759951226,25.2724971972405,25.4690041058059,713734.550219659,0.0,1.0
2020-09-16,29.46,29.75,29.44,29.6,721439,25.1699718536411,25.4177414340062,25.1528842963746,25.2895847545071,844402.729712447,0.0,1.0
2020-09-17,29.54,29.58,29.3,29.31,1677757,25.2383220827074,25.2724971972405,25.0332713955087,25.0418151741419,1963717.77876461,0.0,1.0
2020-09-18,29.13,29.3,29.02,29.25,1268860,24.8880271587429,25.0332713955087,24.7940455937768,24.9905525023423,1485127.42951647,0.0,1.0
2020-09-21,28.1,28.18,27.75,28.18,1148625,24.0080179595151,24.0763681885814,23.7089857073504,24.0763681885814,1344399.2983689,0.0,1.0
2020-09-22,27.88,28.05,27.61,28.04,1010338,23.820054829583,23.9652990663487,23.5893728064844,23.9567552877155,1182542.34264049,0.0,1.0
2020-09-23,27.48,28.03,27.45,28.02,845166,23.4783036842518,23.9482115090822,23.452672348352,23.9396677304489,989218.045406679,0.0,1.0
2020-09-24,27.54,27.7472,27.32,27.51,1299202,23.5295663560515,23.706593449333,23.3416032261193,23.5039350201517,1520640.99008768,0.0,1.0
2020-09-25,27.5,27.53,27.02,27.08,1153465,23.4953912415184,23.5210225774182,23.085289867121,23.1365525389206,1350064.23914948,0.0,1.0
2020-09-28,27.99,28.04,27.9,27.94,832781,23.9140363945491,23.9567552877155,23.8371423868495,23.8713175013827,974722.11739684,0.0,1.0
2020-09-29,28.07,28.18,27.92,28.05,1049417,23.9823866236153,24.0763681885814,23.8542299441161,23.9652990663487,1228282.05767452,0.0,1.0
2020-09-30,27.94,28.22,27.81,28.04,1243628,23.8713175013827,24.1105433031145,23.76024837915,23.9567552877155,1455594.82914956,0.0,1.0
2020-10-01,28.1,28.18,27.97,28.12,1045650,24.0080179595151,24.0763681885814,23.8969488372825,24.0251055167817,1223873.0014926,0.0,1.0
2020-10-02,28.1,28.16,27.71,27.72,797041,24.0080179595151,24.0592806313148,23.6748105928172,23.6833543714505,932890.509236038,0.0,1.0
2020-10-05,28.62,28.62,28.4,28.4,668307,24.4522944484457,24.4522944484457,24.2643313185135,24.2643313185135,782214.788895436,0.0,1.0
2020-10-06,28.35,28.82,28.27,28.8,1593792,24.2216124253471,24.6231700211113,24.1532621962809,24.6060824638447,1865441.59020216,0.0,1.0
2020-10-07,28.61,28.65,28.46,28.55,729441,24.4437506698124,24.4779257843455,24.3155939903132,24.3924879980127,853768.60907738,0.0,1.0
2020-10-08,28.82,28.825,28.69,28.73,973246,24.6231700211113,24.6274419104279,24.5121008988786,24.5462760134117,1139128.29647651,0.0,1.0
2020-10-09,29.09,29.15,28.98,29.07,717932,24.8538520442098,24.9051147160095,24.7598704792437,24.8367644869432,840297.988531138,0.0,1.0
2020-10-12,29.27,29.3,29.185,29.19,886150,25.0076400596088,25.0332713955087,24.935017941226,24.9392898305426,1037187.45304133,0.0,1.0
2020-10-13,28.82,28.93,28.75,28.93,609925,24.6231700211113,24.7171515860773,24.5633635706783,24.7171515860773,713882.025950721,0.0,1.0
2020-10-14,28.71,28.96,28.68,28.9,1001973,24.5291884561452,24.7427829219772,24.5035571202453,24.6915202501775,1172751.59271701,0.0,1.0
2020-10-15,28.5,28.535,28.01,28.04,1737652,24.3497691048463,24.3796723300628,23.9311239518156,23.9567552877155,2033821.42092442,0.0,1.0
2020-10-16,28.75,28.92,28.66,28.74,900943,24.5633635706783,24.7086078074441,24.4864695629788,24.554819792045,1054501.80613374,0.0,1.0
2020-10-19,28.68,29.05,28.62,28.96,592773,24.5035571202453,24.8196769296767,24.4522944484457,24.7427829219772,693806.59944893,0.0,1.0
2020-10-20,28.99,29.22,28.97,29.08,450464,24.768414257877,24.9649211664424,24.7513267006104,24.8453082655765,527242.124749545,0.0,1.0
2020-10-21,28.58,28.93,28.56,28.79,805274,24.4181193339125,24.7171515860773,24.401031776646,24.5975386852114,942526.760774592,0.0,1.0
2020-10-22,28.66,28.71,28.42,28.56,615477,24.4864695629788,24.5291884561452,24.2814188757801,24.401031776646,720380.32165606,0.0,1.0
2020-10-23,29.05,29.075,28.82,29.07,527120,24.8196769296767,24.8410363762599,24.6231700211113,24.8367644869432,616963.550467918,0.0,1.0
2020-10-26,28.33,28.65,28.12,28.65,758233,24.2045248680806,24.4779257843455,24.0251055167817,24.4779257843455,887467.98406803,0.0,1.0
2020-10-27,27.68,28.08,27.635,28.04,621170,23.6491792569174,23.9909304022486,23.6107322530676,23.9567552877155,727043.649727115,0.0,1.0
2020-10-28,26.52,26.84,26.43,26.74,1294157,22.658100935457,22.9315018517219,22.5812069277575,22.8460640653891,1514736.10863354,0.0,1.0
2020-10-29,26.66,26.77,26.29,26.45,713705,22.7777138363229,22.871695401289,22.4615940268916,22.598294485024,835350.528886602,0.0,1.0
2020-10-30,26.67,26.73,26.45,26.67,635632,22.7862576149562,22.8375202867559,22.598294485024,22.7862576149562,743970.586414902,0.0,1.0
2020-11-02,27.16,27.23,26.93,27.1,639488,23.2049027679869,23.2647092184198,23.0083958594214,23.1536400961872,748483.811962414,0.0,1.0
2020-11-03,28.01,28.115,27.765,27.79,755931,23.9311239518156,24.0208336274651,23.7218013753003,23.7431608218835,884773.625870322,0.0,1.0
2020-11-04,28.44,28.73,28.105,28.22,1035337,24.2985064330466,24.5462760134117,24.0122898488318,24.1105433031145,1211802.22994916,0.0,1.0
2020-11-05,29.17,29.33,29.0,29.2,5022503,24.922202273276,25.0589027314085,24.7769580365103,24.9478336091759,5878550.01349934,0.0,1.0
2020-11-06,29.21,29.35,29.16,29.32,659187,24.9563773878092,25.0759902886751,24.9136584946428,25.0503589527752,771540.355027877,0.0,1.0
2020-11-09,30.86,31.64,30.86,31.57,1719802,26.3661008623003,27.032515595696,26.3661008623003,26.9727091452631,2012929.02569021,0.0,1.0
2020-11-10,31.72,31.87,31.62,31.64,1720955,27.1008658247623,27.2290225042615,27.0154280384295,27.032515595696,2014278.54567369,0.0,1.0
2020-11-11,31.77,31.79,31.6,31.71,748360,27.1435847179287,27.1606722751952,26.9983404811629,27.092322046129,875912.207141013,0.0,1.0
2020-11-12,31.2,31.5,31.085,31.36,815858,26.6565893358318,26.9129026948301,26.558335881549,26.7932897939642,954914.722184045,0.0,1.0
2020-11-13,31.73,31.76,31.47,31.47,940161,27.1094096033956,27.1350409392954,26.8872713589303,26.8872713589303,1100404.21264886,0.0,1.0
2020-11-16,32.22,32.32,32.0125,32.28,788276,27.5280547564263,27.613492542759,27.3507713497857,27.5793174282259,922631.582388541,0.0,1.0
2020-11-17,32.31,32.4,32.09,32.22,377585,27.6049487641258,27.6818427718253,27.4169856341936,27.5280547564263,441941.45963619,0.0,1.0
2020-11-18,32.12,32.48,32.12,32.39,462962,27.4426169700935,27.7501930008915,27.4426169700935,27.673298993192,541870.312740416,0.0,1.0
2020-11-19,32.39,32.395,32.04,32.09,387860,27.673298993192,27.6775708825086,27.3742667410272,27.4169856341936,453967.754371845,0.0,1.0
2020-11-20,32.32,32.39,32.24,32.25,379155,27.613492542759,27.673298993192,27.5451423136928,27.5536860923261,443779.054062953,0.0,1.0
2020-11-23,32.33,32.52,32.17,32.49,571312,27.6220363213923,27.7843681154246,27.4853358632599,27.7587367795248,668687.737033176,0.0,1.0
2020-11-24,32.88,32.885,32.6,32.63,1032092,28.0919441462227,28.0962160355393,27.8527183444909,27.8783496803907,1208004.14465309,0.0,1.0
2020-11-25,32.91,32.96,32.67,32.74,626598,28.1175754821225,28.1602943752889,27.9125247949238,27.9723312453568,733396.810586009,0.0,1.0
2020-11-27,33.15,33.24,33.06,33.06,1012477,28.3226261693212,28.3995201770208,28.2457321616217,28.2457321616217,1185045.91874167,0.0,1.0
2020-11-30,32.49,33.27,32.47,33.27,1029071,27.7587367795248,28.4251515129206,27.7416492222582,28.4251515129206,1204468.23843446,0.0,1.0
2020-12-01,33.37,33.41,33.06,33.08,1107211,28.5105892992534,28.5447644137865,28.2457321616217,28.2628197188883,1295926.60054093,0.0,1.0
2020-12-02,33.42,33.44,33.19,33.24,767817,28.5533081924198,28.5703957496863,28.3568012838544,28.3995201770208,898685.503167448,0.0,1.0
2020-12-03,33.37,33.59,33.31,33.47,615620,28.5105892992534,28.6985524291855,28.4593266274537,28.5960270855862,720547.694906396,0.0,1.0
2020-12-04,33.67,33.72,33.59,33.64,745245,28.7669026582518,28.8096215514182,28.6985524291855,28.7412713223519,872266.27934524,0.0,1.0
2020-12-07,33.35,33.5,33.29,33.42,615422,28.4935017419868,28.621658421486,28.4422390701871,28.5533081924198,720315.947329009,0.0,1.0
2020-12-08,33.44,33.44,33.25,33.26,498678,28.5703957496863,28.5703957496863,28.408063955654,28.4166077342873,583673.830285781,0.0,1.0
2020-12-09,33.2,33.41,32.995,33.39,1473919,28.3653450624876,28.5447644137865,28.1901976005054,28.5276768565199,1725137.15917082,0.0,1.0
2020-12-10,33.28,33.42,33.04,33.04,541089,28.4336952915539,28.5533081924198,28.2286446043552,28.2286446043552,633313.459096857,0.0,1.0
2020-12-11,33.13,33.16,32.93,33.1,919787,28.3055386120547,28.3311699479545,28.1346630393891,28.2799072761548,1076557.62102412,0.0,1.0
2020-12-14,32.97,33.27,32.94,33.25,509711,28.3082743299731,28.5658564439856,28.2825161185718,28.5486843030514,593648.749977193,0.163202,1.0
2020-12-15,33.36,33.36,33.06,33.15,1322173,28.6431310781893,28.6431310781893,28.3855489641768,28.4628235983805,1539904.66892729,0.0,1.0
2020-12-16,33.35,33.4,33.11,33.24,535425,28.6345450077222,28.6774753600576,28.4284793165122,28.5400982325843,623597.257968809,0.0,1.0
2020-12-17,33.49,33.69,33.46,33.6,717705,28.7547499942614,28.926471403603,28.7289917828601,28.8491967693993,835894.607144797,0.0,1.0
2020-12-18,33.31,33.435,33.205,33.41,679070,28.6002007258539,28.7075266066924,28.5100469859495,28.6860614305247,790897.305820383,0.0,1.0
2020-12-21,32.82,32.9,32.17,32.3,983760,28.1794832729668,28.2481718367035,27.6213886926064,27.7330076086785,1145762.78376877,0.0,1.0
2020-12-22,32.79,32.88,32.69,32.84,431784,28.1537250615656,28.2309996957693,28.0678643568947,28.196655413901,502888.954447035,0.0,1.0
2020-12-23,33.26,33.31,33.12,33.21,366392,28.5572703735185,28.6002007258539,28.4370653869793,28.5143400211831,426728.386873432,0.0,1.0
2020-12-24,33.24,33.26,33.105,33.12,430686,28.5400982325843,28.5572703735185,28.4241862812787,28.4370653869793,501610.138946732,0.0,1.0
2020-12-28,33.55,33.72,33.52,33.57,239303,28.8062664170639,28.9522296150043,28.7805082056626,28.823438557998,278710.733760489,0.0,1.0
2020-12-29,33.7,33.9625,33.64,33.91,388926,28.9350574740701,29.1604418238311,28.8835410512676,29.1153649538789,452973.221558158,0.0,1.0
2020-12-30,33.71,33.99,33.71,33.91,322565,28.9436435445372,29.1840535176155,28.9436435445372,29.1153649538789,375684.081835381,0.0,1.0
2020-12-31,33.26,33.59,33.18,33.52,1257288,28.5572703735185,28.8406106989322,28.4885818097818,28.7805082056626,1464334.59266393,0.0,1.0
2021-01-04,33.63,34.25,33.46,34.2,786318,28.8749549808005,29.4072913497597,28.7289917828601,29.3643609974243,915806.599788053,0.0,1.0
2021-01-05,33.83,33.9,33.47,33.58,2874018,29.0466763901422,29.1067788834118,28.7375778533272,28.8320246284651,3347303.06607461,0.0,1.0
2021-01-06,34.13,34.2973,33.87,33.92,3124136,29.3042585041547,29.447903463069,29.0810206720105,29.123951024346,3638609.78310994,0.0,1.0
2021-01-07,34.28,34.32,34.17,34.2,456607,29.4330495611609,29.4673938430293,29.338602786023,29.3643609974243,531799.735106437,0.0,1.0
2021-01-08,34.47,34.47,34.13,34.4,362724,29.5961849000355,29.5961849000355,29.3042585041547,29.5360824067659,422456.351121965,0.0,1.0
2021-01-11,33.9,33.975,33.71,33.71,554733,29.1067788834118,29.1711744119149,28.9436435445372,28.9436435445372,646084.84419818,0.0,1.0
2021-01-12,34.07,34.13,33.685,33.85,7458859,29.2527420813522,29.3042585041547,28.9221783683695,29.0638485310764,8687162.57174388,0.0,1.0
2021-01-13,34.0,34.13,33.89,34.02,628115,29.1926395880826,29.3042585041547,29.0981928129447,29.2098117290168,731551.182124627,0.0,1.0
2021-01-14,34.12,34.21,33.97,34.01,929533,29.2956724336876,29.3729470678914,29.1668813766814,29.2012256585497,1082605.8364692,0.0,1.0
2021-01-15,33.47,33.69,33.27,33.67,299191,28.7375778533272,28.926471403603,28.5658564439856,28.9092992626689,348460.918352609,0.0,1.0
2021-01-19,33.67,33.735,33.52,33.73,592109,28.9092992626689,28.9651087207049,28.7805082056626,28.9608156854714,689615.817002667,0.0,1.0
2021-01-20,33.81,33.82,33.63,33.72,411202,29.029504249208,29.0380903196751,28.8749549808005,28.9522296150043,478917.569540627,0.0,1.0
2021-01-21,33.7,33.78,33.52,33.78,531650,28.9350574740701,29.0037460378068,28.7805082056626,29.0037460378068,619200.601763304,0.0,1.0
2021-01-22,33.48,33.605,33.39,33.42,426629,28.7461639237943,28.8534898046328,28.6688892895905,28.6946475009918,496885.043787598,0.0,1.0
2021-01-25,33.05,33.06,32.7,32.97,623288,28.3769628937097,28.3855489641768,28.0764504273618,28.3082743299731,725929.285567284,0.0,1.0
2021-01-26,33.37,33.44,33.21,33.33,496199,28.6517171486564,28.711819641926,28.5143400211831,28.617372866788,577911.632454339,0.0,1.0
2021-01-27,32.48,32.88,32.255,32.55,766785,27.887556877086,28.2309996957693,27.6943702915766,27.9476593703556,893056.961202059,0.0,1.0
2021-01-28,33.04,33.25,32.95,32.97,717995,28.3683768232426,28.5486843030514,28.2911021890389,28.3082743299731,836232.363515553,0.0,1.0
2021-01-29,32.39,32.81,32.26,32.74,1053656,27.8102822428822,28.1708972024997,27.6986633268102,28.1107947092301,1227169.05718333,0.0,1.0
2021-02-01,32.73,32.87,32.56,32.87,811650,28.1022086387631,28.2224136253022,27.9562454408226,28.2224136253022,945310.201111981,0.0,1.0
2021-02-02,33.25,33.275,33.04,33.17,306758,28.5486843030514,28.5701494792191,28.3683768232426,28.4799957393147,357274.030275007,0.0,1.0
2021-02-03,33.21,33.21,33.01,33.15,194463,28.5143400211831,28.5143400211831,28.3426186118414,28.4628235983805,226486.610779079,0.0,1.0
2021-02-04,33.22,33.27,33.11,33.15,221479,28.5229260916501,28.5658564439856,28.4284793165122,28.4628235983805,257951.528407665,0.0,1.0
2021-02-05,33.74,33.77,33.52,33.68,172620,28.9694017559385,28.9951599673397,28.7805082056626,28.917885333136,201046.56799846,0.0,1.0
2021-02-08,33.92,34.01,33.78,33.97,307271,29.123951024346,29.2012256585497,29.0037460378068,29.1668813766814,357871.509648099,0.0,1.0
2021-02-09,34.08,34.125,33.9,33.94,4090073,29.2613281518193,29.2999654689212,29.1067788834118,29.1411231652801,4763614.52620303,0.0,1.0
2021-02-10,33.88,34.16,33.8,34.12,773762,29.0896067424776,29.3300167155559,29.020918178741,29.2956724336876,901182.913611545,0.0,1.0
2021-02-11,33.99,34.06,33.84,34.02,1362881,29.1840535176155,29.2441560108851,29.0552624606093,29.2098117290168,1587316.34596403,0.0,1.0
2021-02-12,34.18,34.18,33.9,33.9,216947,29.3471888564901,29.3471888564901,29.1067788834118,29.1067788834118,252673.211606778,0.0,1.0
2021-02-16,34.55,34.57,34.42,34.46,223570,29.6648734637722,29.6820456047064,29.5532545477001,29.5875988295684,260386.868308515,0.0,1.0
2021-02-17,34.34,34.345,34.12,34.23,424898,29.4845659839634,29.488859019197,29.2956724336876,29.3901192088255,494868.98765734,0.0,1.0
2021-02-18,34.21,34.24,34.0,34.15,221754,29.3729470678914,29.3987052792926,29.1926395880826,29.3214306450889,258271.81462131,0.0,1.0
2021-02-19,34.37,34.535,34.31,34.39,259557,29.5103241953647,29.6519943580716,29.4588077725622,29.5274963362989,302300.104564803,0.0,1.0
2021-02-22,34.38,34.575,34.31,34.31,254491,29.5189102658318,29.6863386399399,29.4588077725622,29.4588077725622,296399.850170873,0.0,1.0
2021-02-23,34.57,34.63,34.2,34.46,318463,29.6820456047064,29.7335620275089,29.3643609974243,29.5875988295684,370906.576204922,0.0,1.0
2021-02-24,34.71,34.775,34.34,34.38,316259,29.8022505912455,29.8580600492816,29.4845659839634,29.5189102658318,368339.627787192,0.0,1.0
2021-02-25,34.28,35.02,34.21,34.89,587027,29.4330495611609,30.0684187757251,29.3729470678914,29.956799859653,683696.92777449,0.0,1.0
2021-02-26,33.87,34.24,33.83,34.24,563972,29.0810206720105,29.3987052792926,29.0466763901422,29.3987052792926,656845.296299547,0.0,1.0
2021-03-01,34.38,34.425,34.22,34.23,494229,29.5189102658318,29.5575475829336,29.3815331383584,29.3901192088255,575617.218487493,0.0,1.0
2021-03-02,34.52,34.62,34.4,34.48,515795,29.6391152523709,29.7249759570418,29.5360824067659,29.6047709705026,600734.645700186,0.0,1.0
2021-03-03,34.37,34.59,34.26,34.43,427116,29.5103241953647,29.6992177456405,29.4158774202268,29.5618406181672,497452.241555036,0.0,1.0
2021-03-04,34.08,34.6,33.85,34.46,1878853,29.2613281518193,29.7078038161076,29.0638485310764,29.5875988295684,2188257.13951808,0.0,1.0
2021-03-05,34.18,34.245,33.795,34.21,709898,29.3471888564901,29.4029983145262,29.0166251435074,29.3729470678914,826801.972708673,0.0,1.0
2021-03-08,34.28,34.49,34.11,34.15,1846298,29.4330495611609,29.6133570409697,29.2870863632205,29.3214306450889,2150341.0752081,0.0,1.0
2021-03-09,34.63,34.695,34.53,34.64,787632,29.7335620275089,29.7893714855449,29.647701322838,29.7421480979759,917336.985550708,0.0,1.0
2021-03-10,35.09,35.1,34.84,34.99,844674,30.1285212689947,30.1371073394618,29.9138695073176,30.0426605643238,983772.499000877,0.0,1.0
2021-03-11,35.41,35.47,35.14,35.22,913837,30.4032755239413,30.4547919467438,30.1714516213301,30.2401401850668,1064325.06407142,0.0,1.0
2021-03-12,35.58,35.58,35.2,35.2,373089,30.5492387218817,30.5492387218817,30.2229680441326,30.2229680441326,434528.229683569,0.0,1.0
2021-03-15,35.35,35.42,35.13,35.41,555558,30.3517591011388,30.4118615944084,30.162865550863,30.4032755239413,647045.70283912,0.0,1.0
2021-03-16,35.28,35.38,35.22,35.36,397513,30.2916566078693,30.3775173125401,30.2401401850668,30.3603451716059,462974.304163897,0.0,1.0
2021-03-17,35.63,35.68,35.26,35.27,301501,30.5921690742172,30.6350994265526,30.2744844669351,30.2830705374022,351151.322547235,0.0,1.0
2021-03-18,35.01,35.49,35.01,35.3,630962,30.059832705258,30.471964087678,30.059832705258,30.3088287488034,734867.017943718,0.0,1.0
2021-03-19,35.01,35.085,34.81,34.96,417393,30.059832705258,30.1242282337611,29.8881112959164,30.0169023529226,486128.085717654,0.0,1.0
2021-03-22,34.9,35.0,34.84,34.92,504552,29.9653859301201,30.0512466347909,29.9138695073176,29.9825580710543,587640.180609195,0.0,1.0
2021-03-23,34.44,34.77,34.39,34.69,375414,29.5704266886343,29.853767014048,29.5274963362989,29.7850784503113,437236.104035303,0.0,1.0
2021-03-24,34.33,34.58,34.32,34.41,424423,29.4759799134964,29.6906316751734,29.4673938430293,29.544668477233,494315.766015586,0.0,1.0
2021-03-25,34.51,34.565,34.18,34.25,1612337,29.6305291819039,29.6777525694728,29.3471888564901,29.4072913497597,1877852.04673232,0.0,1.0
2021-03-26,34.84,34.865,34.53,34.59,413673,29.9138695073176,29.9353346834853,29.647701322838,29.6992177456405,481795.486754879,0.0,1.0
2021-03-29,34.81,34.85,34.64,34.71,465350,29.8881112959164,29.9224555777847,29.7421480979759,29.8022505912455,541982.507346098,0.0,1.0
2021-03-30,34.92,34.98,34.765,34.79,243703,29.9825580710543,30.0340744938568,29.8494739788145,29.8709391549822,283835.313178825,0.0,1.0
2021-03-31,34.83,34.985,34.78,34.87,3141930,29.9052834368505,30.0383675290903,29.8623530845151,29.9396277187188,3659334.04814855,0.0,1.0
2021-04-01,35.39,35.45,35.065,35.1,857103,30.3861033830072,30.4376198058097,30.107056092827,30.1371073394618,998248.271180537,0.0,1.0
2021-04-05,36.01,36.06,35.68,35.75,934183,30.9184397519663,30.9613701043017,30.6350994265526,30.6952019198222,1088021.58517267,0.0,1.0
2021-04-06,35.64,35.64,35.52,35.52,415574,30.6007551446842,30.6007551446842,30.4977222990793,30.4977222990793,484009.537999029,0.0,1.0
2021-04-07,35.8,35.855,35.67,35.75,400739,30.7381322721576,30.7853556597265,30.6265133560855,30.6952019198222,466731.55261925,0.0,1.0
2021-04-08,36.0,36.045,35.85,35.89,584573,30.9098536814992,30.9484909986011,30.781062624493,30.8154069063613,680838.810071627,0.0,1.0
2021-04-09,36.12,36.12,35.9,35.96,377085,31.0128865271042,31.0128865271042,30.8239929768284,30.8755093996309,439182.279537131,0.0,1.0
2021-04-12,36.04,36.09,35.935,36.05,217443,30.9441979633676,30.987128315703,30.8540442234632,30.9527840338347,253250.891468481,0.0,1.0
2021-04-13,36.4,36.4,36.09,36.1,2475242,31.2532965001826,31.2532965001826,30.987128315703,30.9957143861701,2882857.77468222,0.0,1.0
2021-04-14,36.41,36.5,36.35,36.39,381636,31.2618825706496,31.3391572048534,31.2103661478472,31.2447104297155,444482.725203688,0.0,1.0
2021-04-15,36.64,36.64,36.52,36.58,1512252,31.4593621913926,31.4593621913926,31.3563293457876,31.4078457685901,1761285.33512228,0.0,1.0
2021-04-16,37.06,37.07,36.8,36.82,747740,31.8199771510101,31.8285632214771,31.5967393188659,31.6139114598001,870875.685060645,0.0,1.0
2021-04-19,37.18,37.2359,37.03,37.2,666553,31.9230099966151,31.971006130526,31.7942189396088,31.9401821375492,776319.042052355,0.0,1.0
2021-04-20,36.44,36.72,36.335,36.69,650121,31.2876407820509,31.5280507551292,31.1974870421465,31.502292543728,757181.067279151,0.0,1.0
2021-04-21,36.85,36.885,36.42,36.42,484891,31.6396696712013,31.6697209178361,31.2704686411167,31.2704686411167,564741.463349215,0.0,1.0
2021-04-22,36.8,36.98,36.7,36.95,436190,31.5967393188659,31.7512885872734,31.5108786141951,31.7255303758721,508020.521928215,0.0,1.0
2021-04-23,37.11,37.19,36.87,36.88,592733,31.8629075033455,31.9315960670821,31.6568418121355,31.6654278826026,690342.575538358,0.0,1.0
2021-04-26,37.22,37.24,37.14,37.19,597812,31.9573542784834,31.9745264194176,31.8886657147467,31.9315960670821,696257.970735115,0.0,1.0
2021-04-27,37.27,37.29,37.11,37.13,314044,32.0002846308188,32.017456771753,31.8629075033455,31.8800796442796,365759.867920916,0.0,1.0
2021-04-28,37.54,37.59,37.3,37.38,419205,32.23210853343,32.2750388857655,32.02604284222,32.0947314059567,488238.480696297,0.0,1.0
2021-04-29,37.62,37.7,37.345,37.7,529262,32.3007970971667,32.3694856609034,32.0646801593219,32.3694856609034,616419.352751716,0.0,1.0
2021-04-30,36.98,37.4,36.8441,37.33,1070569,31.7512885872734,32.1119035468909,31.6346038896257,32.0518010536213,1246867.24166113,0.0,1.0
2021-05-03,37.41,37.435,37.235,37.26,443592,32.120489617358,32.1419547935257,31.970233384184,31.9916985603517,516641.462122425,0.0,1.0
2021-05-04,36.98,37.19,36.8,37.1,1037843,31.7512885872734,31.9315960670821,31.5967393188659,31.8543214328784,1208752.01756011,0.0,1.0
2021-05-05,37.4,37.41,37.31,37.34,342908,32.1119035468909,32.120489617358,32.0346289126871,32.0603871240884,399377.108905202,0.0,1.0
2021-05-06,37.84,37.84,37.44,37.52,916328,32.4896906474425,32.4896906474425,32.1462478287592,32.2149363924959,1067226.27482849,0.0,1.0
2021-05-07,38.27,38.27,37.79,37.81,1151513,32.8588916775271,32.8588916775271,32.4467602951071,32.4639324360413,1341140.86812427,0.0,1.0
2021-05-10,37.97,38.29,37.93,38.28,807241,32.6013095635146,32.8760638184613,32.5669652816463,32.8674777479942,940175.139599382,0.0,1.0
2021-05-11,37.49,37.62,37.33,37.43,769034,32.1891781810946,32.3007970971667,32.0518010536213,32.1376617582921,895676.320091114,0.0,1.0
2021-05-12,37.16,37.52,37.08,37.3,860468,31.9058378556809,32.2149363924959,31.8371492919442,32.02604284222,1002167.40975842,0.0,1.0
2021-05-13,37.54,37.62,37.28,37.29,1711024,32.23210853343,32.3007970971667,32.0088707012859,32.017456771753,1992790.53969991,0.0,1.0
2021-05-14,38.36,38.4,37.98,38.0,794133,32.9361663117309,32.9705105935992,32.6098956339817,32.6270677749159,924908.5516413,0.0,1.0
2021-05-17,38.22,38.23,38.04,38.11,896809,32.8159613251917,32.8245473956588,32.6614120567842,32.7215145500538,1044492.94172246,0.0,1.0
2021-05-18,38.11,38.3,38.095,38.29,663697,32.7215145500538,32.8846498889284,32.7086354443532,32.8760638184613,772992.724139,0.0,1.0
2021-05-19,37.7,37.855,37.3,37.48,2996709,32.3694856609034,32.5025697531432,32.02604284222,32.1805921106275,3490198.4691235,0.0,1.0
2021-05-20,38.36,38.41,37.96,38.0,2895212,32.9361663117309,32.9790966640663,32.5927234930475,32.6270677749159,3371987.23339102,0.0,1.0
2021-05-21,38.41,38.46,38.28,38.36,459412,32.9790966640663,33.0220270164017,32.8674777479942,32.9361663117309,535066.654485625,0.0,1.0
2021-05-24,38.68,38.725,38.47,38.53,575130,33.2109205666775,33.2495578837794,33.0306130868688,33.0821295096713,669840.763833592,0.0,1.0
2021-05-25,38.78,38.89,38.66,38.84,3125303,33.2967812713484,33.3912280464863,33.1937484257434,33.3482976941509,3639968.96133294,0.0,1.0
2021-05-26,38.57,38.71,38.545,38.64,958006,33.1164737915396,33.2366787780788,33.0950086153719,33.1765762848092,1115767.68869154,0.0,1.0
2021-05-27,38.83,38.96,38.7,38.85,591020,33.3397116236838,33.4513305397558,33.2280927076117,33.3568837646179,688347.483596628,0.0,1.0
2021-05-28,38.98,39.145,38.885,38.93,1121397,33.46850268069,33.6101728433969,33.3869350112527,33.4255723283546,1306065.45136004,0.0,1.0
2021-06-01,39.23,39.415,39.17,39.38,815150,33.6831544423671,33.8419967460081,33.6316380195646,33.8119454993733,949386.571103841,0.0,1.0
2021-06-02,39.29,39.35,39.135,39.19,514106,33.7346708651696,33.7861872879721,33.6015867729298,33.6488101604988,598767.506009828,0.0,1.0
2021-06-03,38.94,39.025,38.9,39.0,425906,33.4341583988217,33.5071399977919,33.3998141169533,33.4856748216242,496042.982214994,0.0,1.0
2021-06-04,39.21,39.21,39.031,39.13,681635,33.6659823014329,33.6659823014329,33.5122916400721,33.5972937376963,793884.702685846,0.0,1.0
2021-06-07,39.4,39.46,39.29,39.3,466607,33.8291176403075,33.88063406311,33.7346708651696,33.7432569356367,543446.506511746,0.0,1.0
2021-06-08,39.41,39.5299,39.37,39.49,639200,33.8377037107746,33.9406506956749,33.8033594289063,33.9063922745113,744461.628227412,0.0,1.0
2021-06-09,39.49,39.6,39.44,39.6,813212,33.9063922745113,34.0008390496492,33.8634619221758,34.0008390496492,947129.426805491,0.0,1.0
2021-06-10,38.9,39.05,38.87,38.89,814946,33.7729020611384,33.9031317606029,33.7468561212455,33.7642200811741,938663.764890906,0.434527,1.0
2021-06-11,39.12,39.1391,38.97,39.1,2574352,33.963905620353,33.9804882020849,33.8336759208885,33.9465416604244,2965166.9441588,0.0,1.0
2021-06-14,39.18,39.21,39.0399,39.08,733251,34.0159975001389,34.0420434400318,33.894362960839,33.9291777004958,844566.565477984,0.0,1.0
2021-06-15,39.32,39.35,39.235,39.29,625558,34.1375452196391,34.163591159532,34.0637483899425,34.1114992797462,720524.583760919,0.0,1.0
2021-06-16,38.96,39.34,38.84,39.31,599690,33.8249939409242,34.1549091795677,33.7208101813526,34.1288632396748,690729.536886404,0.0,1.0
2021-06-17,38.72,38.81,38.52,38.72,671426,33.6166264217809,33.6947642414597,33.4429868224949,33.6166264217809,773355.850578618,0.0,1.0
2021-06-18,38.05,38.15,37.935,38.05,726561,33.0349337641726,33.1217535638157,32.9350909945831,33.0349337641726,836860.949906991,0.0,1.0
2021-06-21,38.44,38.48,38.16,38.18,464082,33.3735309827804,33.4082589026376,33.13043554378,33.1477995037086,534534.751183639,0.0,1.0
2021-06-22,38.44,38.549,38.24,38.3,654327,33.3735309827804,33.4681645643913,33.1998913834944,33.2519832632802,753661.034338193,0.0,1.0
2021-06-23,38.13,38.43,38.09,38.38,874668,33.104389603887,33.3648490028161,33.0696616840298,33.3214391029946,1007452.22126325,0.0,1.0
2021-06-24,38.65,38.69,38.59,38.6,456366,33.5558525620308,33.590580481888,33.503760682245,33.5124426622093,525647.377529558,0.0,1.0
2021-06-25,38.64,38.67,38.565,38.66,417192,33.5471705820665,33.5732165219594,33.4820557323342,33.5645345419951,480526.333526844,0.0,1.0
2021-06-28,38.27,38.46,38.155,38.46,442750,33.2259373233873,33.390894942709,33.1260945537978,33.390894942709,509964.318992238,0.0,1.0
2021-06-29,38.17,38.31,38.12,38.27,500466,33.1391175237443,33.2606652432445,33.0957076239227,33.2259373233873,576442.242504279,0.0,1.0
2021-06-30,37.85,37.99,37.67,37.81,805731,32.8612941648866,32.9828418843868,32.7050185255291,32.8265662450294,928049.826552083,0.0,1.0
2021-07-01,38.07,38.08,37.89,37.95,566521,33.0522977241012,33.0609797040655,32.8960220847438,32.9481139645296,652525.117921631,0.0,1.0
2021-07-02,38.07,38.07,37.845,37.99,410449,33.0522977241012,33.0522977241012,32.8569531749044,32.9828418843868,472759.671972999,0.0,1.0
2021-07-06,37.6,37.95,37.49,37.95,683527,32.644244665779,32.9481139645296,32.5487428861717,32.9481139645296,787293.915455241,0.0,1.0
2021-07-07,37.72,37.775,37.505,37.63,1424801,32.7484284253506,32.7961793151543,32.5617658561181,32.6702906056719,1641101.46056344,0.0,1.0
2021-07-08,37.11,37.185,36.87,37.06,2160325,32.2188276475282,32.2839424972604,32.0104601283849,32.1754177477066,2488286.09243796,0.0,1.0
2021-07-09,37.91,37.945,37.695,37.72,1426499,32.9133860446724,32.9437729745474,32.7267234754399,32.7484284253506,1643057.23563661,0.0,1.0
2021-07-12,38.03,38.1,37.86,37.89,1003610,33.017569804244,33.0783436639941,32.8699761448509,32.8960220847438,1155969.03485895,0.0,1.0
2021-07-13,37.73,37.91,37.694,37.87,901534,32.7571104053149,32.9133860446724,32.7258552774434,32.8786581248152,1038396.77551293,0.0,1.0
2021-07-14,37.87,37.92,37.8,37.86,532873,32.8786581248152,32.9220680246367,32.8178842650651,32.8699761448509,613768.981489217,0.0,1.0
2021-07-15,37.46,37.51,37.3,37.42,1336365,32.5226969462788,32.5661068461003,32.3837852668499,32.4879690264215,1539239.90321866,0.0,1.0
2021-07-16,37.2,37.39,37.065,37.37,1648567,32.2969654672069,32.4619230865286,32.1797587376888,32.4445591266,1898837.60015376,0.0,1.0
2021-07-19,36.34,36.485,36.155,36.45,718058,31.5503151902768,31.6762038997592,31.3896985609372,31.6458169698842,827067.100998146,0.0,1.0
2021-07-20,36.69,36.79,36.28,36.32,857437,31.8541844890274,31.9410042886705,31.498223310491,31.5329512303482,987605.365971199,0.0,1.0
2021-07-21,37.39,37.41,37.06,37.08,959075,32.4619230865286,32.4792870464572,32.1754177477066,32.1927817076352,1104673.13210047,0.0,1.0
2021-07-22,37.36,37.57,37.255,37.54,387453,32.4358771466357,32.6181987258861,32.3447163570105,32.5921527859932,446272.626282326,0.0,1.0
2021-07-23,37.76,37.865,37.7,37.75,311460,32.7831563452078,32.874317134833,32.731064465422,32.7744743652435,358743.053175207,0.0,1.0
2021-07-26,37.98,38.0,37.86,37.87,569405,32.9741599044225,32.9915238643511,32.8699761448509,32.8786581248152,655846.940837438,0.0,1.0
2021-07-27,37.87,37.885,37.67,37.83,428607,32.8786581248152,32.8916810947616,32.7050185255291,32.843930204958,493674.256059415,0.0,1.0
2021-07-28,38.16,38.235,37.9,37.93,577701,33.13043554378,33.1955503935122,32.9047040647081,32.930750004601,665402.36486987,0.0,1.0
2021-07-29,38.43,38.59,38.42,38.51,465022,33.3648490028161,33.503760682245,33.3561670228518,33.4343048425306,535617.453520969,0.0,1.0
2021-07-30,38.34,38.52,38.26,38.46,620279,33.2867111831374,33.4429868224949,33.217255343423,33.390894942709,714444.173506916,0.0,1.0
2021-08-02,38.57,38.8,38.51,38.74,538189,33.4863967223164,33.6860822614953,33.4343048425306,33.6339903817095,619892.008750116,0.0,1.0
2021-08-03,38.95,39.01,38.775,38.99,553413,33.8163119609599,33.8684038407457,33.6643773115846,33.8510398808171,637427.179370868,0.0,1.0
2021-08-04,38.85,39.09,38.82,39.03,558551,33.7294921613169,33.9378596804601,33.703446221424,33.8857678006743,643345.184274271,0.0,1.0
2021-08-05,39.11,39.21,39.04,39.12,428244,33.9552236403887,34.0420434400318,33.8944497806386,33.963905620353,493256.148667448,0.0,1.0
2021-08-06,39.09,39.17,39.02,39.14,667645,33.9378596804601,34.0073155201746,33.87708582071,33.9812695802816,769000.853198359,0.0,1.0
2021-08-09,38.96,39.04,38.94,39.04,263870,33.8249939409242,33.8944497806386,33.8076299809956,33.8944497806386,303928.3678204,0.0,1.0
2021-08-10,39.0,39.0,38.91,38.94,588460,33.8597218607814,33.8597218607814,33.7815840411027,33.8076299809956,677794.699388307,0.0,1.0
2021-08-11,39.24,39.265,39.105,39.17,371582,34.0680893799247,34.0897943298354,33.9508826504066,34.0073155201746,427992.233946412,0.0,1.0
2021-08-12,39.3,39.35,39.225,39.3,424026,34.1201812597105,34.163591159532,34.0550664099782,34.1201812597105,488397.809881429,0.0,1.0
2021-08-13,39.56,39.56,39.415,39.48,280054,34.3459127387824,34.3459127387824,34.2200240293,34.2764568990679,322569.276998424,0.0,1.0
2021-08-16,39.3,39.305,39.075,39.24,395238,34.1201812597105,34.1245222496926,33.9248367105137,34.0680893799247,455239.47489521,0.0,1.0
2021-08-17,38.88,38.95,38.69,38.88,1505839,33.7555381012098,33.8163119609599,33.590580481888,33.7555381012098,1734441.92015122,0.0,1.0
2021-08-18,38.47,38.75,38.45,38.61,1326908,33.3995769226733,33.6426723616738,33.3822129627447,33.5211246421736,1528347.22661853,0.0,1.0
2021-08-19,37.79,37.88,37.625,37.73,1671251,32.8092022851008,32.8873401047795,32.6659496156898,32.7571104053149,1924965.28081332,0.0,1.0
2021-08-20,37.97,37.97,37.66,37.67,833972,32.9654779244582,32.9654779244582,32.6963365455648,32.7050185255291,960578.120922858,0.0,1.0
2021-08-23,38.35,38.39,38.24,38.27,602904,33.2953931631017,33.3301210829589,33.1998913834944,33.2259373233873,694431.457431274,0.0,1.0
2021-08-24,38.26,38.295,38.1,38.13,850148,33.217255343423,33.247642273298,33.0783436639941,33.104389603887,979209.815612904,0.0,1.0
2021-08-25,38.38,38.395,38.23,38.29,549291,33.3214391029946,33.3344620729411,33.1912094035301,33.2433012833159,632679.414440578,0.0,1.0
2021-08-26,38.18,38.34,38.141,38.25,819711,33.1477995037086,33.2867111831374,33.1139397818478,33.2085733634587,944152.144292369,0.0,1.0
2021-08-27,38.52,38.56,38.165,38.2,403741,33.4429868224949,33.4777147423521,33.1347765337621,33.1651634636372,465033.323804055,0.0,1.0
2021-08-30,38.52,38.59,38.465,38.57,424222,33.4429868224949,33.503760682245,33.3952359326912,33.4863967223164,488623.564836872,0.0,1.0
2021-08-31,38.67,38.725,38.54,38.68,1003107,33.5732165219594,33.6209674117631,33.4603507824235,33.5818985019237,1155389.67392738,0.0,1.0
2021-09-01,39.42,39.54,39.12,39.12,1032025,34.2243650192821,34.3285487788538,33.963905620353,33.963905620353,1188697.74434323,0.0,1.0
2021-09-02,39.46,39.525,39.405,39.5,481547,34.2590929391393,34.3155258089073,34.2113420493357,34.2938208589966,554651.130249025,0.0,1.0
2021-09-03,39.03,39.2,38.99,39.08,583139,33.8857678006743,34.0333614600675,33.8510398808171,33.9291777004958,671665.913072422,0.0,1.0
2021-09-07,39.09,39.285,39.065,39.2,479543,33.9378596804601,34.107158289764,33.9161547305494,34.0333614600675,552342.901010718,0.0,1.0
2021-09-08,38.8,39.04,38.735,38.97,927212,33.6860822614953,33.8944497806386,33.6296493917274,33.8336759208885,1067972.97829798,0.0,1.0
2021-09-09,38.8,39.015,38.77,38.81,410488,33.6860822614953,33.8727448307279,33.6600363216024,33.6947642414597,472804.592601889,0.0,1.0
2021-09-10,38.63,39.005,38.6,38.97,709402,33.5384886021022,33.8640628507636,33.5124426622093,33.8336759208885,817097.025006735,0.0,1.0
2021-09-13,38.81,38.99,38.68,38.98,481188,33.6947642414597,33.8510398808171,33.5818985019237,33.8423579008528,554237.630101043,0.0,1.0
2021-09-14,38.6,38.91,38.535,38.91,888412,33.5124426622093,33.7815840411027,33.4560097924413,33.7815840411027,1023282.7116082,0.0,1.0
2021-09-15,38.53,38.55,38.235,38.4,575924,33.4516688024592,33.4690327623878,33.1955503935122,33.3388030629232,663355.596727918,0.0,1.0
2021-09-16,38.52,38.57,38.27,38.47,657294,33.4429868224949,33.4863967223164,33.2259373233873,33.3995769226733,757078.457566762,0.0,1.0
2021-09-17,37.99,38.5,37.8,38.44,935429,32.9828418843868,33.4256228625663,32.8178842650651,33.3735309827804,1077437.40926164,0.0,1.0
2021-09-20,37.23,37.375,36.93,37.15,1992496,32.3230114070998,32.4489001165822,32.0625520081707,32.2535555673854,2294978.80459573,0.0,1.0
2021-09-21,37.79,38.01,37.72,37.82,2682548,32.8092022851008,33.0002058443154,32.7484284253506,32.8352482249937,3089788.28680743,0.0,1.0
2021-09-22,38.19,38.56,38.185,38.31,1100676,33.1564814836729,33.4777147423521,33.1521404936907,33.2606652432445,1267770.72110921,0.0,1.0
2021-09-23,38.86,38.945,38.69,38.71,1139661,33.7381741412812,33.8119709709777,33.590580481888,33.6079444418166,1312674.07283346,0.0,1.0
2021-09-24,38.41,38.5,38.34,38.35,1049215,33.3474850428875,33.4256228625663,33.2867111831374,33.2953931631017,1208497.3753844,0.0,1.0
2021-09-27,38.5,38.54,38.36,38.48,623159,33.4256228625663,33.4603507824235,33.304075143066,33.4082589026376,717761.389178733,0.0,1.0
2021-09-28,37.64,37.87,37.48,37.84,837021,32.6789725856362,32.8786581248152,32.5400609062074,32.8526121849223,964089.992653196,0.0,1.0
2021-09-29,37.56,37.8,37.52,37.8,656001,32.6095167459218,32.8178842650651,32.5747888260646,32.8178842650651,755589.165947436,0.0,1.0
2021-09-30,37.24,37.49,37.115,37.48,1289066,32.3316933870641,32.5487428861717,32.2231686375103,32.5400609062074,1484760.39486403,0.0,1.0
2021-10-01,37.59,37.715,37.255,37.49,1331596,32.6355626858147,32.7440874353685,32.3447163570105,32.5487428861717,1533746.91657321,0.0,1.0
2021-10-04,37.39,37.685,37.24,37.62,1318817,32.4619230865286,32.7180414954756,32.3316933870641,32.6616086257076,1519027.92384051,0.0,1.0
2021-10-05,37.67,37.81,37.39,37.47,875558,32.7050185255291,32.8265662450294,32.4619230865286,32.5313789262431,1008477.33305072,0.0,1.0
2021-10-06,37.4,37.415,36.94,37.01,1639091,32.4706050664929,32.4836280364394,32.071233988135,32.1320078478851,1887923.03914468,0.0,1.0
2021-10-07,37.64,37.83,37.61,37.61,894037,32.6789725856362,32.843930204958,32.6529266457433,32.6529266457433,1029761.64846723,0.0,1.0
2021-10-08,37.53,37.7,37.44,37.68,465394,32.5834708060289,32.731064465422,32.5053329863501,32.7137005054934,536045.927211911,0.0,1.0
2021-10-11,37.34,37.64,37.32,37.48,430241,32.4185131867071,32.6789725856362,32.4011492267785,32.5400609062074,495556.315228774,0.0,1.0
2021-10-12,37.36,37.495,37.205,37.32,661172,32.4358771466357,32.5530838761538,32.301306457189,32.4011492267785,761545.180613747,0.0,1.0
2021-10-13,37.95,38.0,37.58,37.63,609586,32.9481139645296,32.9915238643511,32.6268807058504,32.6702906056719,702127.858514292,0.0,1.0
2021-10-14,38.52,38.57,38.28,38.32,4185553,33.4429868224949,33.4863967223164,33.2346193033516,33.2693472232088,4820965.9745927,0.0,1.0
2021-10-15,38.76,38.76,38.6299,38.68,827492,33.6513543416381,33.6513543416381,33.5384017823026,33.5818985019237,953114.385661267,0.0,1.0
2021-10-18,38.42,38.47,38.245,38.34,512424,33.3561670228518,33.3995769226733,33.2042323734765,33.2867111831374,590215.59840831,0.0,1.0
2021-10-19,38.45,38.555,38.42,38.46,516919,33.3822129627447,33.4733737523699,33.3561670228518,33.390894942709,595392.98884054,0.0,1.0
2021-10-20,38.75,38.8,38.555,38.56,507130,33.6426723616738,33.6860822614953,33.4733737523699,33.4777147423521,584117.910989349,0.0,1.0
2021-10-21,38.66,38.725,38.59,38.63,1555563,33.5645345419951,33.6209674117631,33.503760682245,33.5384886021022,1791714.57017397,0.0,1.0
2021-10-22,38.97,39.0,38.77,38.88,873444,33.8336759208885,33.8597218607814,33.6600363216024,33.7555381012098,1006042.40460273,0.0,1.0
2021-10-25,38.64,38.7,38.58,38.695,653558,33.5471705820665,33.5992624618523,33.4950787022807,33.5949214718702,752775.291681376,0.0,1.0
2021-10-26,38.85,38.93,38.765,38.92,700603,33.7294921613169,33.7989480010313,33.6556953316203,33.790266021067,806962.24004273,0.0,1.0
2021-10-27,38.75,38.955,38.73,38.95,636601,33.6426723616738,33.820652950942,33.6253084017452,33.8163119609599,733244.032602548,0.0,1.0
2021-10-28,39.44,39.47,39.14,39.14,325257,34.2417289792107,34.2677749191036,33.9812695802816,33.9812695802816,374634.589503012,0.0,1.0
2021-10-29,39.31,39.31,39.07,39.11,475473,34.1288632396748,34.1288632396748,33.9204957205315,33.9552236403887,547655.030252279,0.0,1.0
2021-11-01,39.76,39.77,39.41,39.5,1313548,34.5195523380684,34.5282343180327,34.2156830393178,34.2938208589966,1512959.03169648,0.0,1.0
2021-11-02,39.77,39.83,39.675,39.74,697160,34.5282343180327,34.5803261978185,34.4457555083719,34.5021883781398,802996.554779513,0.0,1.0
2021-11-03,40.19,40.195,39.79,39.8,483663,34.8928774765334,34.8972184665156,34.5455982779613,34.5542802579256,557088.362319014,0.0,1.0
2021-11-04,40.1,40.1,39.87,39.98,380659,34.8147396568547,34.8147396568547,34.6150541176758,34.7105558972831,438447.222367627,0.0,1.0
2021-11-05,40.4,40.4,40.16,40.27,332189,35.0751990557838,35.0751990557838,34.8668315366405,34.9623333162479,382618.94333532,0.0,1.0
2021-11-08,40.45,40.575,40.41,40.51,428642,35.1186089556053,35.2271337051591,35.0838810357481,35.1707008353911,493714.569444317,0.0,1.0
2021-11-09,40.44,40.655,40.355,40.62,675663,35.109926975641,35.2965895448735,35.0361301459444,35.2662026149985,778236.073773581,0.0,1.0
2021-11-10,39.81,40.28,39.76,40.19,625339,34.5629622378899,34.9710152962122,34.5195523380684,34.8928774765334,720272.337152542,0.0,1.0
2021-11-11,39.89,40.005,39.835,39.9,241711,34.6324180776044,34.7322608471938,34.5846671878007,34.6411000575687,278405.387934349,0.0,1.0
2021-11-12,40.06,40.13,39.99,40.05,398952,34.7800117369975,34.8407855967476,34.7192378772474,34.7713297570332,459517.30093866,0.0,1.0
2021-11-15,39.96,40.29,39.94,40.26,300856,34.6931919373545,34.9796972761765,34.6758279774259,34.9536513362836,346529.24936133,0.0,1.0
2021-11-16,39.94,40.135,39.93,40.07,378052,34.6758279774259,34.8451265867298,34.6671459974616,34.7886937169618,435444.451098032,0.0,1.0
2021-11-17,40.01,40.07,39.935,40.01,363698,34.736601837176,34.7886937169618,34.6714869874437,34.736601837176,418911.356044809,0.0,1.0
2021-11-18,40.12,40.14,39.94,40.06,337265,34.8321036167833,34.8494675767119,34.6758279774259,34.7800117369975,388465.5359569,0.0,1.0
2021-11-19,39.55,39.7354,39.5,39.69,472748,34.3372307588181,34.4981946673562,34.2938208589966,34.4587784783183,544516.34528502,0.0,1.0
2021-11-22,39.28,39.6,39.25,39.42,583870,34.1028172997819,34.3806406586396,34.076771359889,34.2243650192821,672507.886911346,0.0,1.0
2021-11-23,39.27,39.41,39.03,39.29,505464,34.0941353198176,34.2156830393178,33.8857678006743,34.1114992797462,582198.993868081,0.0,1.0
2021-11-24,38.99,39.0,38.57,38.61,536421,33.8510398808171,33.8597218607814,33.4863967223164,33.5211246421736,617855.606907139,0.0,1.0
2021-11-26,37.71,38.07,37.56,38.0,747204,32.7397464453863,33.0522977241012,32.6095167459218,32.9915238643511,860637.784321348,0.0,1.0
2021-11-29,37.86,38.09,37.65,38.09,829717,32.8699761448509,33.0696616840298,32.6876545656005,33.0696616840298,955677.165129944,0.0,1.0
2021-11-30,37.79,38.13,37.33,38.0,1264264,32.8092022851008,33.104389603887,32.4098312067428,32.9915238643511,1456193.17851248,0.0,1.0
2021-12-01,37.54,38.58,37.54,38.27,1317367,32.5921527859932,33.4950787022807,32.5921527859932,33.2259373233873,1517357.79789463,0.0,1.0
2021-12-02,38.01,38.18,37.865,37.9,877249,33.0002058443154,33.1477995037086,32.874317134833,32.9047040647081,1010425.04544692,0.0,1.0
2021-12-03,37.81,38.12,37.51,38.11,845989,32.8265662450294,33.0957076239227,32.5661068461003,33.0870256439584,974419.433675718,0.0,1.0
2021-12-06,38.26,38.35,38.03,38.15,442396,33.217255343423,33.2953931631017,33.017569804244,33.1217535638157,509556.577899244,0.0,1.0
2021-12-07,39.17,39.19,38.85,38.85,455257,34.0073155201746,34.0246794801032,33.7294921613169,33.7294921613169,524370.019133708,0.0,1.0
2021-12-08,39.3,39.335,39.14,39.26,450190,34.1201812597105,34.1505681895856,33.9812695802816,34.0854533398533,518533.792811103,0.0,1.0
2021-12-09,38.9,39.045,38.86,39.02,615795,33.7729020611384,33.8987907706208,33.7381741412812,33.87708582071,709279.452995653,0.0,1.0
2021-12-10,39.01,39.055,38.84,38.95,388862,33.8684038407457,33.9074727505851,33.7208101813526,33.8163119609599,447895.527977323,0.0,1.0
2021-12-13,37.49,37.77,37.46,37.73,972269,33.4491597102495,33.6989800548446,33.4223932447572,33.6632914341881,1089724.37949856,1.03711,1.0
2021-12-14,37.33,37.585,37.145,37.39,727956,33.3064052276237,33.5339201843085,33.1413453570877,33.3599381586084,815897.041253251,0.0,1.0
2021-12-15,37.96,37.97,37.25,37.42,1004751,33.8685010029627,33.8774231581268,33.2350279863108,33.3867046241007,1126130.38163879,0.0,1.0
2021-12-16,37.82,38.035,37.67,38.02,974259,33.7435908306651,33.9354171666935,33.6097585032035,33.9220339339473,1091954.78231425,0.0,1.0
2021-12-17,37.14,37.485,37.0982,37.44,1609033,33.1368842795056,33.4446986326674,33.0995896709196,33.4045489344289,1803412.93152174,0.0,1.0
2021-12-20,37.39,37.395,37.015,37.08,933630,33.3599381586084,33.3643992361904,33.0253573399542,33.083351348521,1046417.57829494,0.0,1.0
2021-12-21,37.84,37.85,37.5,37.55,487425,33.7614351409933,33.7703572961575,33.4580818654136,33.5026926412341,546308.589163173,0.0,1.0
2021-12-22,38.4,38.45,37.875,37.89,431341,34.2610758301835,34.3056866060041,33.7926626840677,33.8060459168139,483449.337145677,0.0,1.0
2021-12-23,38.54,38.665,38.37,38.37,490538,34.3859860024811,34.4975129420324,34.2343093646912,34.2343093646912,549797.656482379,0.0,1.0
2021-12-27,38.9,38.9,38.6,38.6,716363,34.707183588389,34.707183588389,34.4395189334657,34.4395189334657,802903.543845099,0.0,1.0
2021-12-28,38.84,38.95,38.8,38.81,469086,34.6536506574044,34.7517943642096,34.6179620367479,34.626884191912,525754.138290394,0.0,1.0
2021-12-29,38.95,39.02,38.84,38.91,396317,34.7517943642096,34.8142494503584,34.6536506574044,34.7161057435531,444194.247589641,0.0,1.0
2021-12-30,38.81,38.99,38.785,38.91,517566,34.626884191912,34.787482984866,34.6045788040018,34.7161057435531,580090.785780021,0.0,1.0
2021-12-31,38.88,39.08,38.78,38.81,1312203,34.6893392780608,34.867782381343,34.6001177264197,34.626884191912,1470724.25424564,0.0,1.0
2022-01-03,39.22,39.27,39.01,39.22,524753,34.9926925536406,35.0373033294611,34.8053272951943,34.9926925536406,588146.014441486,0.0,1.0
2022-01-04,39.49,39.68,39.4,39.56,652354,35.2335907430715,35.4031116911896,35.1532913465945,35.2960458292203,731161.908755095,0.0,1.0
2022-01-05,39.42,40.04,39.4,39.93,813600,35.1711356569228,35.7243092770976,35.1532913465945,35.6261655702924,911887.301929848,0.0,1.0
2022-01-06,39.09,39.47,39.01,39.34,1074016,34.8767045365071,35.2157464327433,34.8053272951943,35.0997584156099,1203762.97009524,0.0,1.0
2022-01-07,39.37,39.43,39.07,39.15,2253221,35.1265248811022,35.1800578120869,34.8588602261789,34.9302374674918,2525422.34309449,0.0,1.0
2022-01-10,38.96,38.96,38.58,38.82,1428501,34.7607165193737,34.7607165193737,34.4216746231375,34.6358063470762,1601071.68472725,0.0,1.0
2022-01-11,39.4,39.405,38.88,39.01,940107,35.1532913465945,35.1577524241766,34.6893392780608,34.8053272951943,1053677.03509755,0.0,1.0
2022-01-12,39.76,39.79,39.485,39.55,1132187,35.4744889325025,35.5012553979949,35.2291296654895,35.2871236740562,1268961.34305562,0.0,1.0
2022-01-13,39.28,39.7,39.18,39.7,2341826,35.0462254846252,35.4209560015179,34.9570039329841,35.4209560015179,2624731.30866417,0.0,1.0
2022-01-14,39.24,39.33,38.98,39.08,997189,35.0105368639688,35.0908362604458,34.7785608297019,34.867782381343,1117654.85093919,0.0,1.0
2022-01-18,38.73,39.0,38.625,38.88,2254621,34.5555069505992,34.7964051400301,34.461824321376,34.6893392780608,2526991.47070351,0.0,1.0
2022-01-19,38.91,39.21,38.86,39.11,1322080,34.7161057435531,34.9837703984765,34.6714949677326,34.8945488468354,1481794.44952731,0.0,1.0
2022-01-20,38.58,39.16,38.55,38.91,1681504,34.4216746231375,34.9391596226559,34.3949081576452,34.7161057435531,1884638.82220286,0.0,1.0
2022-01-21,38.04,38.475,38.03,38.37,2136923,33.9398782442756,34.3279919939144,33.9309560891114,34.2343093646912,2395074.91261287,0.0,1.0
2022-01-24,37.56,37.57,36.39,37.07,2683046,33.5116147963983,33.5205369515624,32.4677226421974,33.0744291933569,3007172.53920068,0.0,1.0
2022-01-25,37.21,37.44,36.66,37.02,2448134,33.1993393656544,33.4045489344289,32.7086208316283,33.0298184175363,2743881.89284996,0.0,1.0
2022-01-26,37.34,38.03,37.105,37.92,1554804,33.3153273827878,33.9309560891114,33.1056567364312,33.8328123823062,1742632.77358621,0.0,1.0
2022-01-27,37.35,37.67,37.19,37.48,1345857,33.3242495379519,33.6097585032035,33.1814950553262,33.4402375550854,1508443.84035571,0.0,1.0
2022-01-28,37.45,37.46,36.77,36.98,1045300,33.413471089593,33.4223932447572,32.8067645384335,32.9941297968799,1171577.92122329,0.0,1.0
2022-01-31,37.89,37.945,37.23,37.23,973602,33.8060459168139,33.8551177702165,33.2171836759826,33.2171836759826,1091218.41314344,0.0,1.0
2022-02-01,38.42,38.42,38.04,38.31,1336414,34.2789201405117,34.2789201405117,33.9398782442756,34.1807764337065,1497860.07463284,0.0,1.0
2022-02-02,38.58,38.725,38.39,38.67,824631,34.4216746231375,34.5510458730171,34.2521536750194,34.5019740196145,924250.906683521,0.0,1.0
2022-02-03,38.12,38.42,38.08,38.26,829129,34.0112554855884,34.2789201405117,33.975566864932,34.136165657886,929292.289530229,0.0,1.0
2022-02-04,38.22,38.42,37.95,38.02,1292847,34.1004770372295,34.2789201405117,33.8595788477986,33.9220339339473,1449029.94424545,0.0,1.0
2022-02-07,38.27,38.46,38.16,38.17,774366,34.1450878130501,34.3146087611682,34.0469441062449,34.055866261409,867913.621492391,0.0,1.0
2022-02-08,38.45,38.51,38.13,38.26,647561,34.3056866060041,34.3592195369887,34.0201776407526,34.136165657886,725789.888305057,0.0,1.0
2022-02-09,39.12,39.12,38.9,39.0,750120,34.9034710019995,34.9034710019995,34.707183588389,34.7964051400301,840738.572914967,0.0,1.0
2022-02-10,38.53,39.08,38.39,38.4,1059839,34.377063847317,34.867782381343,34.2521536750194,34.2610758301835,1187873.311443,0.0,1.0
2022-02-11,37.36,38.41,37.24,38.29,1851130,33.333171693116,34.2699979853476,33.2261058311467,34.1629321233783,2074756.56492306,0.0,1.0
2022-02-14,36.97,37.16,36.65,37.07,1526202,32.9852076417158,33.1547285898338,32.6996986764642,33.0744291933569,1710575.49653385,0.0,1.0
2022-02-15,37.99,38.03,37.66,37.66,934578,33.895267468455,33.9309560891114,33.6008363480394,33.6008363480394,1047480.10184734,0.0,1.0
2022-02-16,38.1,38.18,37.71,37.76,919199,33.9934111752602,34.0647884165731,33.6454471238599,33.6900578996805,1030243.23506221,0.0,1.0
2022-02-17,37.57,37.87,37.53,37.84,843139,33.5205369515624,33.7882016064857,33.4848483309059,33.7614351409933,944994.773674816,0.0,1.0
2022-02-18,37.51,37.815,37.345,37.63,1082568,33.4670040205777,33.7391297530831,33.3197884603699,33.574069882547,1213348.09817551,0.0,1.0
2022-02-22,36.66,37.14,36.39,36.82,1273420,32.7086208316283,33.1368842795056,32.4677226421974,32.8513753142541,1427256.05705938,0.0,1.0
2022-02-23,36.37,37.275,36.29,37.22,2886680,32.4498783318691,33.2573333742211,32.3785010905562,33.2082615208185,3235406.63315494,0.0,1.0
2022-02-24,35.55,35.71,34.49,34.6,2725709,31.7182616084121,31.8610160910379,30.7725131610164,30.8706568678216,3054989.46147481,0.0,1.0
2022-02-25,36.66,36.675,35.99,36.05,1217365,32.7086208316283,32.7220040643745,32.1108364356329,32.1643693666176,1364429.3083995,0.0,1.0
2022-02-28,35.33,35.99,35.09,35.25,1333725,31.5219741948017,32.1108364356329,31.307842470863,31.4505969534888,1494846.22881808,0.0,1.0
2022-03-01,34.03,34.92,33.63,34.85,1549488,30.3620940234673,31.1561658330731,30.0052078169029,31.0937107469244,1736674.57189366,0.0,1.0
2022-03-02,34.64,34.85,34.25,34.36,1182187,30.9063454884781,31.0937107469244,30.5583814370778,30.656525143883,1325001.61480647,0.0,1.0
2022-03-03,33.7,34.65,33.55,34.63,3453816,30.0676629030517,30.9152676436422,29.93383057559,30.8974233333139,3871055.74434875,0.0,1.0
2022-03-04,31.93,32.28,31.56,32.23,1350827,28.4884414390042,28.800716869748,28.1583216979321,28.7561060939275,1514014.24336774,0.0,1.0
2022-03-07,30.81,31.97,30.46,31.88,1571747,27.4891600606238,28.5241300596606,27.17688462988,28.4438306631836,1761622.5800717,0.0,1.0
2022-03-08,31.63,32.51,30.92,31.49,2280333,28.2207767840809,29.0059264385226,27.587303767429,28.0958666117833,2555809.62004867,0.0,1.0
2022-03-09,33.78,34.21,33.1,33.31,1706454,30.1390401443646,30.5226928164213,29.5323335932051,29.7196988516514,1912602.91780653,0.0,1.0
2022-03-10,32.85,33.21,32.6363,32.76,1357750,29.3092797141023,29.6304773000103,29.1186132582453,29.2289803176253,1521773.57939436,0.0,1.0
2022-03-11,32.51,33.39,32.46,33.35,1148123,29.0059264385226,29.7910760929643,28.961315662702,29.7553874723078,1286822.49846805,0.0,1.0
2022-03-14,33.31,33.72,33.18,33.38,922358,29.7196988516514,30.0855072133799,29.603710834518,29.7821539378002,1033783.85943143,0.0,1.0
2022-03-15,33.56,33.62,33.12,33.43,1289215,29.9427527307541,29.9962856617388,29.5501779035333,29.8267647136207,1444959.17890547,0.0,1.0
2022-03-16,35.04,35.28,34.1,34.46,1901810,31.2632316950425,31.4773634189811,30.4245491096161,30.7457466955241,2131558.98436972,0.0,1.0
2022-03-17,35.23,35.39,34.7,34.78,1864102,31.4327526431606,31.5755071257863,30.9598784194627,31.0312556607756,2089295.6530261,0.0,1.0
2022-03-18,35.2,35.28,34.44,34.52,1525110,31.4059861776682,31.4773634189811,30.7279023851958,30.7992796265087,1709351.57699881,0.0,1.0
2022-03-21,34.7,35.01,34.505,34.96,755867,30.9598784194627,31.2364652295501,30.7858963937626,31.1918544537296,847179.841750011,0.0,1.0
2022-03-22,35.32,35.36,35.06,35.11,660994,31.5130520396376,31.548740660294,31.2810760053707,31.3256867811912,740845.66771364,0.0,1.0
2022-03-23,34.6,34.815,34.535,34.68,518036,30.8706568678216,31.06248320385,30.8126628592549,30.9420341091345,580617.564334478,0.0,1.0
2022-03-24,34.87,34.93,34.55,34.67,474162,31.1115550572526,31.1650879882373,30.8260460920011,30.9331119539704,531443.346678541,0.0,1.0
2022-03-25,34.89,35.04,34.56,34.93,485899,31.1293993675808,31.2632316950425,30.8349682471652,31.1650879882373,544598.240069336,0.0,1.0
2022-03-28,35.14,35.17,34.74,34.96,510489,31.3524532466836,31.3792197121759,30.9955670401192,31.1918544537296,572158.845716404,0.0,1.0
2022-03-29,36.41,36.6,35.99,36.44,468421,32.4855669525256,32.6550879006437,32.1108364356329,32.5123334180179,525008.802676108,0.0,1.0
2022-03-30,36.21,36.29,36.015,36.18,477949,32.3071238492434,32.3785010905562,32.1331418235432,32.280357383751,535687.83686095,0.0,1.0
2022-03-31,35.33,35.89,35.25,35.7,541971,31.5219741948017,32.0216148839918,31.4505969534888,31.8520939358737,607444.042421609,0.0,1.0
2022-04-01,35.64,35.68,35.36,35.59,776032,31.7985610048891,31.8342496255455,31.548740660294,31.7539502290685,869780.883347129,0.0,1.0
2022-04-04,35.67,35.735,35.41,35.41,479077,31.8253274703814,31.8833214789481,31.5933514361145,31.5933514361145,536952.10539165,0.0,1.0
2022-04-05,34.78,35.18,34.68,34.96,920589,31.0312556607756,31.38814186734,30.9420341091345,31.1918544537296,1031801.15461688,0.0,1.0
2022-04-06,34.09,34.34,33.88,34.16,772647,30.415626954452,30.6386808335547,30.2282616960057,30.4780820406008,865986.956949596,0.0,1.0
2022-04-07,34.23,34.39,33.84,34.33,582326,30.5405371267495,30.6832916093753,30.1925730753492,30.6297586783906,652674.145751723,0.0,1.0
2022-04-08,34.16,34.41,33.955,33.98,728421,30.4780820406008,30.7011359197035,30.2951778597365,30.3174832476468,816418.215780533,0.0,1.0
2022-04-11,34.19,34.66,34.16,34.52,613073,30.5048485060931,30.9241897988063,30.4780820406008,30.7992796265087,687135.55046219,0.0,1.0
2022-04-12,33.97,34.385,33.84,34.29,914229,30.3085610924827,30.6788305317932,30.1925730753492,30.5940700577342,1024672.83205018,0.0,1.0
2022-04-13,34.4,34.44,33.84,33.86,2405350,30.6922137645394,30.7279023851958,30.1925730753492,30.2104173856774,2695929.35311819,0.0,1.0
2022-04-14,34.29,34.51,34.19,34.45,1129019,30.5940700577342,30.7903574713446,30.5048485060931,30.73682454036,1265410.63143748,0.0,1.0
2022-04-18,34.31,34.59,34.12,34.12,5176986,30.6119143680624,30.8617347126575,30.4423934199443,30.4423934199443,5802394.04580703,0.0,1.0
2022-04-19,34.39,34.395,33.99,33.99,1094237,30.6832916093753,30.6877526869574,30.3264054028109,30.3264054028109,1226426.77679672,0.0,1.0
2022-04-20,34.78,34.88,34.625,34.74,792530,31.0312556607756,31.1204772124167,30.8929622557319,30.9955670401192,888271.93141404,0.0,1.0
2022-04-21,34.65,35.645,34.555,35.54,936115,30.9152676436422,31.8030220824711,30.8305071695831,31.709339453248,1049202.77980096,0.0,1.0
2022-04-22,34.17,34.6711,34.125,34.67,889882,30.4870041957649,30.9340933910384,30.4468544975264,30.9331119539704,997384.582123816,0.0,1.0
2022-04-25,33.96,33.99,33.46,33.81,1730964,30.2996389373186,30.3264054028109,29.853531179113,30.1658066098569,1940073.8590188,0.0,1.0
2022-04-26,32.96,33.81,32.96,33.78,1672796,29.4074234209075,30.1658066098569,29.4074234209075,30.1390401443646,1874878.84847474,0.0,1.0
2022-04-27,32.99,33.26,32.68,32.92,1070560,29.4341898863999,29.6750880758308,29.1576030763124,29.3717348002511,1199889.46651182,0.0,1.0
2022-04-28,33.45,33.56,32.8425,33.18,1254860,29.8446090239489,29.9427527307541,29.3025880977292,29.603710834518,1406453.90818546,0.0,1.0
2022-04-29,32.95,33.705,32.92,33.45,1026638,29.3985012657434,30.0721239806337,29.3717348002511,29.8446090239489,1150661.45019501,0.0,1.0
2022-05-02,32.83,33.11,32.46,32.81,1325075,29.2914354037741,29.5412557483692,28.961315662702,29.2735910934459,1485151.26180518,0.0,1.0
2022-05-03,33.12,33.26,32.98,33.16,1360783,29.5501779035333,29.6750880758308,29.4252677312357,29.5858665241897,1525172.98227877,0.0,1.0
2022-05-04,33.79,33.83,32.8,33.14,941479,30.1479622995287,30.1836509201851,29.2646689382818,29.5680222138615,1055214.78015439,0.0,1.0
2022-05-05,32.75,33.36,32.36,33.35,1386608,29.2200581624612,29.7643096274719,28.8720941110609,29.7553874723078,1554117.78263808,0.0,1.0
2022-05-06,32.29,32.61,32.11,32.46,1354267,28.8096390249121,29.0951479901637,28.6490402319581,28.961315662702,1517869.8140642,0.0,1.0
2022-05-09,31.47,31.87,31.34,31.77,1196637,28.0780223014551,28.4349085080195,27.9620342843217,28.3456869563784,1341197.25334246,0.0,1.0
2022-05-10,31.76,32.13,31.47,32.07,1004127,28.3367648012143,28.6668845422864,28.0780223014551,28.6133516113017,1125430.99904734,0.0,1.0
2022-05-11,31.68,32.525,31.67,32.05,1530024,28.2653875599014,29.0193096712687,28.2564654047373,28.5955073009735,1714859.21490648,0.0,1.0
2022-05-12,31.45,31.83,31.17,31.31,1620669,28.0601779911269,28.3992198873631,27.8103576465318,27.9352678188293,1816454.6235636,0.0,1.0
2022-05-13,32.43,32.53,31.99,32.02,684082,28.9345491972097,29.0237707488508,28.5419743699888,28.5687408354812,766722.823597313,0.0,1.0
2022-05-16,32.57,32.725,32.17,32.37,504637,29.0594593695072,29.1977527745509,28.7025731629428,28.881016266225,565599.892310685,0.0,1.0
2022-05-17,33.42,33.435,33.075,33.24,953405,29.8178425584566,29.8312257912028,29.5100282052948,29.6572437655026,1068581.5057724,0.0,1.0
2022-05-18,32.38,33.0,32.3346,32.95,864176,28.8899384213891,29.443112041564,28.8494318369441,29.3985012657434,968573.15761127,0.0,1.0
2022-05-19,32.69,32.91,32.2,32.23,853524,29.1665252314765,29.362812645087,28.7293396284351,28.7561060939275,956634.33811747,0.0,1.0
2022-05-20,32.68,32.98,32.255,32.96,804350,29.1576030763124,29.4252677312357,28.7784114818378,29.4074234209075,901519.851655942,0.0,1.0
2022-05-23,33.43,33.505,32.95,33.05,761712,29.8267647136207,29.8936808773515,29.3985012657434,29.4877228173845,853730.949517686,0.0,1.0
2022-05-24,33.32,33.425,33.06,33.25,814029,29.7286210068155,29.8223036360387,29.4966449725486,29.6661659206667,912368.127461471,0.0,1.0
2022-05-25,33.3,33.5,32.99,32.99,546661,29.7107766964873,29.8892197997695,29.4341898863999,29.4341898863999,612700.619911839,0.0,1.0
2022-05-26,33.95,34.04,33.46,33.46,478328,30.2907167821544,30.3710161786314,29.853531179113,29.853531179113,536112.622120823,0.0,1.0
2022-05-27,34.55,34.57,34.25,34.26,536210,30.8260460920011,30.8438904023293,30.5583814370778,30.5673035922419,600987.082310476,0.0,1.0
2022-05-31,34.3,34.52,34.13,34.3,567491,30.6029922128983,30.7992796265087,30.4513155751084,30.6029922128983,636046.997123244,0.0,1.0
2022-06-01,33.76,34.44,33.6,34.44,718011,30.1211958340363,30.7279023851958,29.9784413514106,30.7279023851958,804750.631202008,0.0,1.0
2022-06-02,34.77,34.77,34.16,34.25,664751,31.0223335056115,31.0223335056115,30.4780820406008,30.5583814370778,745056.533733,0.0,1.0
2022-06-03,34.35,34.465,34.22,34.41,454599,30.6476029887189,30.7502077731061,30.5316149715854,30.7011359197035,509517.029953302,0.0,1.0
2022-06-06,34.51,34.87,34.45,34.73,366717,30.7903574713446,31.1115550572526,30.73682454036,30.986644884955,411018.406713137,0.0,1.0
2022-06-07,34.5,34.55,34.1,34.12,266135,30.7814353161805,30.8260460920011,30.4245491096161,30.4423934199443,298285.554448255,0.0,1.0
2022-06-08,33.95,34.235,33.89,34.13,629799,30.2907167821544,30.5449982043316,30.2371838511698,30.4513155751084,705882.142168286,0.0,1.0
2022-06-09,32.15,32.735,32.14,32.66,727620,29.5308275334134,30.0681691852655,29.5216422060313,29.9992792298999,792154.672046742,0.948312,1.0
2022-06-10,31.3,31.51,31.21,31.44,757371,28.7500747059359,28.9429665809597,28.6674067594971,28.8786692892851,824544.372230991,0.0,1.0
2022-06-13,30.15,30.55,30.08,30.32,889765,27.6937620569957,28.0611751522793,27.6294647653211,27.8499126224912,968680.769871185,0.0,1.0
2022-06-14,29.79,30.23,29.52,30.11,1005623,27.3630902712406,27.7672446760524,27.1150864319242,27.6570207474674,1094814.54298626,0.0,1.0
2022-06-15,30.42,30.64,29.8,30.26,1407443,27.9417658963121,28.1438430987181,27.3722755986227,27.7948006581987,1532273.09322103,0.0,1.0
2022-06-16,29.75,30.01,29.5,29.61,1055799,27.3263489617122,27.5651674736465,27.09671577716,27.197754378363,1149440.79408521,0.0,1.0
2022-06-17,29.7,29.9764,29.495,29.78,761059,27.2804223248018,27.5343047736427,27.092123113469,27.3539049438585,828559.471363104,0.0,1.0
2022-06-21,30.14,30.37,30.11,30.28,590589,27.6845767296137,27.8958392594017,27.6570207474674,27.8131713129629,642970.005785181,0.0,1.0
2022-06-22,29.97,30.28,29.74,29.79,507655,27.5284261641182,27.8131713129629,27.3171636343301,27.3630902712406,552680.355182497,0.0,1.0
2022-06-23,29.96,29.98,29.58,29.84,703965,27.5192408367361,27.5376114915002,27.1701983962167,27.409016908151,766401.643312972,0.0,1.0
2022-06-24,31.12,31.16,30.44,30.44,778943,28.5847388130583,28.6214801225866,27.9601365510763,27.9601365510763,848029.65381395,0.0,1.0
2022-06-27,30.71,30.98,30.66,30.85,470081,28.2081403903927,28.4561442297091,28.1622137534822,28.3367349737419,511773.811042034,0.0,1.0
2022-06-28,30.5,31.122,30.49,30.97,730984,28.0152485153688,28.5865758785347,28.0060631879867,28.446958902327,795817.034704127,0.0,1.0
2022-06-29,30.22,30.55,30.22,30.51,533380,27.7580593486704,28.0611751522793,27.7580593486704,28.0244338427509,580686.978060377,0.0,1.0
2022-06-30,30.01,30.05,29.36,29.46,825711,27.5651674736465,27.6019087831749,26.9681211938108,27.0599744676317,898945.639771293,0.0,1.0
2022-07-01,30.11,30.12,29.5,29.66,510267,27.6570207474674,27.6662060748495,27.09671577716,27.2436810152734,555524.020836804,0.0,1.0
2022-07-05,29.15,29.15,28.6,28.74,2024873,26.7752293187869,26.7752293187869,26.2700363127721,26.3986308961213,2204464.70307483,0.0,1.0
2022-07-06,29.24,29.33,28.95,28.99,590347,26.8578972652257,26.9405652116645,26.5915227711452,26.6282640806735,642706.542121958,0.0,1.0
2022-07-07,29.56,29.63,29.41,29.47,289323,27.1518277414525,27.2161250331272,27.0140478307212,27.0691597950137,314983.873698607,0.0,1.0
2022-07-08,29.54,29.68,29.29,29.45,373324,27.1334570866884,27.2620516700376,26.9038239021362,27.0507891402496,406435.159543688,0.0,1.0
2022-07-11,29.05,29.2999,28.97,29.12,520109,26.683376044966,26.9129173762444,26.6098934259093,26.7476733366407,566238.935603145,0.0,1.0
2022-07-12,29.14,29.46,29.03,29.03,594981,26.7660439914048,27.0599744676317,26.6650053902019,26.6650053902019,647751.544664858,0.0,1.0
2022-07-13,29.25,29.38,28.77,28.77,632949,26.8670825926078,26.986491848575,26.4261868782676,26.4261868782676,689087.033777678,0.0,1.0
2022-07-14,28.83,28.885,28.3,28.55,634810,26.4812988425601,26.5318181431616,25.9944764913094,26.2241096758616,691113.09112173,0.0,1.0
2022-07-15,29.41,29.47,28.92,29.06,527956,27.0140478307212,27.0691597950137,26.5639667889989,26.6925613723481,574781.908187118,0.0,1.0
2022-07-18,29.58,29.995,29.52,29.9,897929,27.1701983962167,27.5513894825734,27.1150864319242,27.4641288724435,977568.858080125,0.0,1.0
2022-07-19,30.68,30.72,30.29,30.29,755245,28.1805844082464,28.2173257177748,27.822356640345,27.822356640345,822229.811288781,0.0,1.0
2022-07-20,30.23,30.58,30.02,30.48,648017,27.7672446760524,28.0887311344255,27.5743528010286,27.9968778606047,705491.457238277,0.0,1.0
2022-07-21,30.6,30.625,30.22,30.27,671027,28.1071017891897,28.1300651076449,27.7580593486704,27.8039859855808,730542.279101056,0.0,1.0
2022-07-22,30.48,30.89,30.36,30.69,717732,27.9968778606047,28.3734762832703,27.8866539320196,28.1897697356285,781389.677410533,0.0,1.0
2022-07-25,30.81,30.885,30.615,30.81,561814,28.2999936642136,28.3688836195792,28.1208797802628,28.2999936642136,611642.869796416,0.0,1.0
2022-07-26,30.14,30.445,30.14,30.4,601810,27.6845767296137,27.9647292147673,27.6845767296137,27.9233952415479,655186.22795477,0.0,1.0
2022-07-27,31.04,31.105,30.46,30.54,2632642,28.5112561940016,28.5709608219852,27.9785072058405,28.0519898248972,2866138.45156329,0.0,1.0
2022-07-28,31.34,31.39,30.75,30.91,817521,28.7868160154642,28.8327426523747,28.244881699921,28.3918469380344,890029.245548949,0.0,1.0
2022-07-29,31.97,32.0,31.515,31.61,613741,29.3654916405358,29.393047622682,28.9475592446508,29.0348198547806,668175.422028861,0.0,1.0
2022-08-01,31.85,32.03,31.685,31.86,342239,29.2552677119507,29.4206036048283,29.1037098101463,29.2644530393328,372593.143133237,0.0,1.0
2022-08-02,31.28,31.66,31.27,31.61,595305,28.7317040511717,29.0807464916911,28.7225187237896,29.0348198547806,648104.281139587,0.0,1.0
2022-08-03,31.73,31.795,31.44,31.67,393692,29.1450437833657,29.2047484113492,28.8786692892851,29.0899318190731,428609.654967464,0.0,1.0
2022-08-04,32.08,32.16,31.885,31.95,388942,29.4665302417388,29.5400128607955,29.287416357788,29.3471209857716,423438.364057068,0.0,1.0
2022-08-05,31.82,31.88,31.58,31.62,346678,29.2277117298045,29.282823694097,29.0072638726343,29.0440051821627,377425.850575603,0.0,1.0
2022-08-08,31.92,32.255,31.86,32.11,563859,29.3195650036253,29.6272734709253,29.2644530393328,29.494086223885,613869.246619946,0.0,1.0
2022-08-09,31.86,32.105,31.81,32.02,309959,29.2644530393328,29.489493560194,29.2185264024224,29.4114182774462,337450.138799011,0.0,1.0
2022-08-10,32.41,32.65,32.31,32.48,467752,29.7696460453477,29.9900939025178,29.6777927715268,29.8339433370223,509238.245456705,0.0,1.0
2022-08-11,32.42,32.6,32.37,32.49,519975,29.7788313727298,29.9441672656073,29.7329047358193,29.8431286644044,566093.050764829,0.0,1.0
2022-08-12,32.61,32.62,32.28,32.38,1020869,29.9533525929894,29.9625379203715,29.6502367893805,29.7420900632014,1111412.7537694,0.0,1.0
2022-08-15,32.27,32.295,32.1,32.22,712729,29.6410514619984,29.6640147804536,29.4849008965029,29.595124825088,775942.94721586,0.0,1.0
2022-08-16,32.47,32.55,32.13,32.15,3511831,29.8247580096402,29.8982406286969,29.5124568786492,29.5308275334134,3823305.20613587,0.0,1.0
2022-08-17,32.15,32.318,31.94,32.06,815384,29.5308275334134,29.6851410334324,29.3379356583895,29.4481595869746,887702.708985681,0.0,1.0
2022-08-18,31.94,32.07,31.84,31.99,422430,29.3379356583895,29.4573449143567,29.2460823845686,29.3838622953,459896.509321769,0.0,1.0
2022-08-19,31.49,31.69,31.415,31.65,2423227,28.9245959261956,29.1083024738373,28.8557059708299,29.071561164309,2638149.84398424,0.0,1.0
2022-08-22,30.55,30.84,30.4646,30.84,420392,28.0611751522793,28.3275496463598,27.9827324564362,28.3275496463598,457677.753348003,0.0,1.0
2022-08-23,30.56,30.85,30.5,30.53,1620889,28.0703604796614,28.3367349737419,28.0152485153688,28.0428044975151,1764650.22157056,0.0,1.0
2022-08-24,30.68,30.82,30.45,30.49,370936,28.1805844082464,28.3091789915956,27.9693218784584,28.0060631879867,403835.361081788,0.0,1.0
2022-08-25,30.92,30.93,30.6,30.69,287815,28.4010322654165,28.4102175927986,28.1071017891897,28.1897697356285,313342.124921159,0.0,1.0
2022-08-26,29.97,30.99,29.95,30.99,655574,27.5284261641182,28.4653295570911,27.510055509354,28.4653295570911,713718.708903508,0.0,1.0
2022-08-29,30.06,30.23,29.94,29.95,938265,27.6110941105569,27.7672446760524,27.5008701819719,27.510055509354,1021482.37179838,0.0,1.0
2022-08-30,29.92,30.34,29.82,30.28,440313,27.4824995272077,27.8682832772554,27.3906462533868,27.8131713129629,479365.603079791,0.0,1.0
2022-08-31,29.64,30.0,29.605,29.92,442068,27.2253103605092,27.5559821462644,27.1931617146719,27.4824995272077,481276.25898458,0.0,1.0
2022-09-01,29.23,29.26,28.77,29.1,567304,26.8487119378436,26.8762679199899,26.4261868782676,26.7293026818765,617619.793396012,0.0,1.0
2022-09-02,28.95,29.92,28.845,29.61,913506,26.5915227711452,27.4824995272077,26.4950768336332,27.197754378363,994527.426187751,0.0,1.0
2022-09-06,29.04,29.36,28.895,29.24,886570,26.674190717584,26.9681211938108,26.5410034705437,26.8578972652257,965202.396300926,0.0,1.0
2022-09-07,29.65,29.65,29.02,29.04,430585,27.2344956878913,27.2344956878913,26.6558200628198,26.674190717584,468774.799295302,0.0,1.0
2022-09-08,29.46,29.52,29.0,29.08,811809,27.0599744676317,27.1150864319242,26.6374494080556,26.7109320271123,883810.632142593,0.0,1.0
2022-09-09,30.24,30.25,30.0221,30.04,391771,27.7764300034345,27.7856153308166,27.5762817197788,27.5927234557928,426518.276054019,0.0,1.0
2022-09-12,30.87,31.0,30.75,30.78,371102,28.3551056285061,28.4745148844732,28.244881699921,28.2724376820673,404016.084090446,0.0,1.0
2022-09-13,29.76,30.51,29.735,30.31,559611,27.3355342890943,28.0244338427509,27.3125709706391,27.8407272951092,609244.479506817,0.0,1.0
2022-09-14,29.96,30.075,29.725,29.83,755567,27.5192408367361,27.6248721016301,27.303385643257,27.3998315807689,822580.370377863,0.0,1.0
2022-09-15,29.56,29.875,29.49,29.59,388000,27.1518277414525,27.4411655539883,27.0875304497779,27.1793837235988,422412.815417576,0.0,1.0
2022-09-16,29.37,29.47,29.11,29.16,462504,26.9773065211929,27.0691597950137,26.7384880092586,26.784414646169,503524.785520335,0.0,1.0
2022-09-19,29.41,29.43,28.82,28.82,477814,27.0140478307212,27.0324184854854,26.472113515178,26.472113515178,520192.672644159,0.0,1.0
2022-09-20,28.66,28.82,28.385,28.72,607148,26.3251482770646,26.472113515178,26.0725517740572,26.3802602413571,660997.670245233,0.0,1.0
2022-09-21,28.26,28.93,28.25,28.668,1222144,25.9577351817811,26.573152116381,25.948549854399,26.3324965389703,1330539.40176726,0.0,1.0
2022-09-22,28.12,28.38,27.94,28.29,513985,25.8291405984319,26.0679591103661,25.6638047055543,25.9852911639273,559571.780753614,0.0,1.0
2022-09-23,27.0,27.36,26.81,27.33,837277,24.800383931638,25.1310557173931,24.6258627113783,25.1034997352469,911537.4609649,0.0,1.0
2022-09-26,26.62,27.09,26.53,26.85,514433,24.4513414911186,24.8830518780768,24.3686735446798,24.6626040209067,560059.515138428,0.0,1.0
2022-09-27,26.49,26.97,26.26,26.8,610013,24.3319322351515,24.7728279494917,24.1206697053635,24.6166773839962,664116.775183818,0.0,1.0
2022-09-28,27.18,27.245,26.29,26.41,739528,24.9657198245156,25.0254244524991,24.1482256875097,24.2584496160948,805118.826185898,0.0,1.0
2022-09-29,26.79,26.81,26.35,26.68,2045674,24.6074920566141,24.6258627113783,24.2033376518023,24.5064534554112,2227110.60249107,0.0,1.0
2022-09-30,26.8,27.22,26.69,26.7,937775,24.6166773839962,25.0024611340439,24.5156387827932,24.5248241101753,1020948.91231499,0.0,1.0
2022-10-03,27.4,27.525,26.94,27.07,791386,25.1677970269215,25.2826136191976,24.7452719673454,24.8646812233126,861576.25861354,0.0,1.0
2022-10-04,28.91,28.97,28.45,28.51,828921,26.5547814616168,26.6098934259093,26.1322564020408,26.1873683663333,902440.343733898,0.0,1.0
2022-10-05,28.54,28.74,28.155,28.4,509731,26.2149243484796,26.3986308961213,25.8612892442692,26.0863297651303,554940.481483546,0.0,1.0
2022-10-06,27.88,28.23,27.865,28.05,581270,25.6086927412617,25.9301791996348,25.5949147501886,25.7648433067572,632824.477365398,0.0,1.0
2022-10-07,27.36,27.72,27.23,27.72,459844,25.1310557173931,25.4617275031483,25.011646461426,25.4617275031483,500628.862610515,0.0,1.0
2022-10-10,27.25,27.49,27.02,27.36,571634,25.0300171161902,25.2504649733603,24.8187545864022,25.1310557173931,622333.833320645,0.0,1.0
2022-10-11,27.06,27.51,26.91,27.09,647177,24.8554958959305,25.2688356281245,24.7177159851992,24.8830518780768,704576.955266753,0.0,1.0
2022-10-12,27.04,27.21,26.95,27.04,368843,24.8371252411663,24.9932758066618,24.7544572947275,24.8371252411663,401556.727002745,0.0,1.0
2022-10-13,27.82,27.97,26.485,26.57,1184621,25.5535807769692,25.6913606877005,24.3273395714604,24.4054148542082,1289688.38096078,0.0,1.0
2022-10-14,27.52,28.3,27.515,28.17,545293,25.2780209555066,25.9944764913094,25.2734282918155,25.8750672353423,593656.575663649,0.0,1.0
2022-10-17,28.45,28.57,28.28,28.28,430033,26.1322564020408,26.2424803306258,25.9761058365453,25.9761058365453,468173.840856871,0.0,1.0
2022-10-18,28.79,29.0789,28.55,29.03,460346,26.4445575330318,26.7099216411003,26.2241096758616,26.6650053902019,501175.386407781,0.0,1.0
2022-10-19,28.3,28.57,28.095,28.43,458300,25.9944764913094,26.2424803306258,25.8061772799766,26.1138857472766,498947.920891431,0.0,1.0
2022-10-20,28.38,28.75,28.27,28.41,685796,26.0679591103661,26.4078162235034,25.9669205091632,26.0955150925124,746621.183407506,0.0,1.0
2022-10-21,28.82,28.82,28.01,28.12,769937,26.472113515178,26.472113515178,25.7281019972289,25.8291405984319,838224.886247841,0.0,1.0
2022-10-24,29.11,29.235,28.84,28.95,559843,26.7384880092586,26.8533046015347,26.4904841699422,26.5915227711452,609497.056241808,0.0,1.0
2022-10-25,29.89,29.92,29.32,29.32,321975,27.4549435450615,27.4824995272077,26.9313798842824,26.9313798842824,350531.871763076,0.0,1.0
2022-10-26,30.18,30.4,29.92,29.95,486475,27.721318039142,27.9233952415479,27.4824995272077,27.510055509354,529621.84118625,0.0,1.0
2022-10-27,29.74,30.21,29.73,29.96,820113,27.3171636343301,27.7488740212883,27.307978306948,27.5192408367361,892851.13734679,0.0,1.0
2022-10-28,30.19,30.19,29.75,29.87,459766,27.7305033665241,27.7305033665241,27.3263489617122,27.4365728902973,500543.944570302,0.0,1.0
2022-10-31,29.69,29.83,29.62,29.76,388302,27.2712369974197,27.3998315807689,27.2069397057451,27.3355342890943,422741.600650194,0.0,1.0
2022-11-01,30.01,30.38,29.83,30.34,539504,27.5651674736465,27.9050245867838,27.3998315807689,27.8682832772554,587354.132909907,0.0,1.0
2022-11-02,29.32,30.29,29.31,29.87,681439,26.9313798842824,27.822356640345,26.9221945569003,27.4365728902973,741877.748776643,0.0,1.0
2022-11-03,29.1,29.3,28.95,28.96,496493,26.7293026818765,26.9130092295183,26.5915227711452,26.6007080985273,540528.36588948,0.0,1.0
2022-11-04,30.72,30.77,30.18,30.34,562733,28.2173257177748,28.2632523546852,27.721318039142,27.8682832772554,612643.378500975,0.0,1.0
2022-11-07,30.8,30.915,30.645,30.78,368123,28.2908083368315,28.3964396017255,28.1484357624091,28.2724376820673,400772.86817001,0.0,1.0
2022-11-08,31.01,31.2,30.76,30.79,538420,28.4837002118553,28.658221432115,28.2540670273031,28.2816230094494,586173.989889513,0.0,1.0
2022-11-09,30.68,31.095,30.655,30.87,370074,28.1805844082464,28.5617754946031,28.1576210897912,28.3551056285061,402896.907868154,0.0,1.0
2022-11-10,32.22,32.235,31.58,31.86,995420,29.595124825088,29.6089028161611,29.0072638726343,29.2644530393328,1083706.61011073,0.0,1.0
2022-11-11,32.91,32.96,32.365,32.55,4027539,30.2289124144521,30.2748390513625,29.7283120721283,29.8982406286969,4384752.80462393,0.0,1.0
2022-11-14,32.52,32.96,32.52,32.75,460080,29.8706846465506,30.2748390513625,29.8706846465506,30.0819471763387,500885.7941168,0.0,1.0
2022-11-15,32.67,33.185,32.23,33.11,1139032,30.008464557282,30.4815089174595,29.6043101524701,30.4126189620938,1240055.96384204,0.0,1.0
2022-11-16,32.84,32.965,32.705,32.89,2080507,30.1646151227775,30.2794317150536,30.0406132031193,30.2105417596879,2265033.03960302,0.0,1.0
2022-11-17,32.79,32.8,32.29,32.29,464891,30.118688485867,30.1278738132491,29.6594221167626,29.6594221167626,506123.495289413,0.0,1.0
2022-11-18,32.85,32.95,32.73,32.95,438661,30.1738004501595,30.2656537239804,30.0635765215745,30.2656537239804,477567.082535797,0.0,1.0
2022-11-21,32.61,32.655,32.46,32.53,438703,29.9533525929894,29.9946865662088,29.8155726822581,29.8798699739327,477612.807634373,0.0,1.0
2022-11-22,32.94,32.95,32.59,32.62,366469,30.2564683965983,30.2656537239804,29.9349819382253,29.9625379203715,398972.17024037,0.0,1.0
2022-11-23,33.24,33.27,32.88,32.88,332591,30.532028218061,30.5595842002072,30.2013564323058,30.2013564323058,362089.434774605,0.0,1.0
2022-11-25,33.43,33.4809,33.22,33.22,164058,30.7065494383207,30.7533027546955,30.5136575632968,30.5136575632968,178608.7671953,0.0,1.0
2022-11-28,32.89,33.37,32.855,33.28,314262,30.2105417596879,30.6514374740281,30.1783931138506,30.5687695275893,342134.784017418,0.0,1.0
2022-11-29,33.07,33.19,32.93,33.01,362798,30.3758776525655,30.4861015811505,30.2472830692162,30.3207656882729,394975.578886251,0.0,1.0
2022-11-30,33.78,33.88,33.07,33.36,779415,31.0280358966937,31.1198891705146,30.3758776525655,30.642252146646,848543.516826521,0.0,1.0
2022-12-01,33.98,34.1,33.79,34.05,1371265,31.2117424443355,31.3219663729206,31.0372212240758,31.2760397360101,1492886.36426181,0.0,1.0
2022-12-02,34.08,34.165,33.76,33.81,1639909,31.3035957181564,31.3816710009041,31.0096652419296,31.05559187884,1785357.15906861,0.0,1.0
2022-12-05,33.65,33.99,33.56,33.93,945516,30.9086266407266,31.2209277717176,30.8259586942878,31.1658158074251,1029376.4834597,0.0,1.0
2022-12-06,33.64,33.76,33.395,33.69,641656,30.8994413133445,31.0096652419296,30.6744007924833,30.9453679502549,698566.282189639,0.0,1.0
2022-12-07,33.64,33.79,33.46,33.59,623571,30.8994413133445,31.0372212240758,30.7341054204669,30.8535146764341,678877.272481322,0.0,1.0
2022-12-08,33.72,33.79,33.45,33.54,443705,30.9729239324012,31.0372212240758,30.7249200930848,30.8075880395236,483058.449136225,0.0,1.0
2022-12-09,33.64,33.82,33.59,33.66,719149,30.8994413133445,31.0647772062221,30.8535146764341,30.9178119681087,782932.355141067,0.0,1.0
2022-12-12,33.82,33.85,33.53,33.69,1326551,31.0647772062221,31.0923331883684,30.7984027121415,30.9453679502549,1444206.5533634,0.0,1.0
2022-12-13,34.12,34.71,33.97,34.66,1566817,31.4533780961779,31.9972671078058,31.3151012288148,31.9511748186848,1699651.96986254,0.123067,1.0
2022-12-14,34.14,34.42,33.95,34.17,598029,31.4718150118263,31.729931830904,31.2966643131664,31.4994703852989,648729.984347198,0.0,1.0
2022-12-15,33.2,33.62,33.08,33.6,1146020,30.6052799763513,30.9924552049678,30.4946584824609,30.9740182893194,1243179.73988147,0.0,1.0
2022-12-16,32.82,32.9,32.625,32.79,532891,30.2549785790316,30.3287262416252,30.0752186514597,30.227323205559,578069.575369694,0.0,1.0
2022-12-19,32.79,32.97,32.68,32.88,612975,30.227323205559,30.3932554463946,30.1259201694928,30.3102893259768,664943.108369701,0.0,1.0
2022-12-20,32.81,32.94,32.67,32.73,337317,30.2457601212074,30.365600072922,30.1167017116686,30.1720124586138,365914.783614246,0.0,1.0
2022-12-21,33.31,33.435,33.11,33.11,297871,30.7066830124175,30.82191373522,30.5223138559335,30.5223138559335,323124.546079679,0.0,1.0
2022-12-22,33.14,33.22,32.77,33.16,629135,30.5499692294061,30.6237168919997,30.2088862899106,30.5684061450545,682473.15548623,0.0,1.0
2022-12-23,33.1,33.15,32.83,32.95,1091738,30.5130953981093,30.5591876872303,30.2641970368558,30.3748185307462,1184295.70414017,0.0,1.0
2022-12-27,33.31,33.425,33.24,33.285,251219,30.7066830124175,30.8126952773958,30.6421538076481,30.683636867857,272517.382832135,0.0,1.0
2022-12-28,32.91,33.45,32.905,33.35,318405,30.3379446994494,30.8357414219563,30.3333354705373,30.7435568437143,345399.421543219,0.0,1.0
2022-12-29,33.5,33.65,33.31,33.31,590356,30.8818337110773,31.0201105784404,30.7066830124175,30.7066830124175,640406.466307278,0.0,1.0
2022-12-30,33.12,33.38,33.06,33.31,288072,30.5315323137577,30.7712122171869,30.4762215668125,30.7066830124175,312494.785454996,0.0,1.0
2023-01-03,33.44,33.822,33.305,33.68,1122592,30.8265229641321,31.1786680530167,30.7020737835054,31.047765951913,1217765.51068308,0.0,1.0
2023-01-04,34.35,34.44,34.08,34.26,456219,31.6654026261345,31.7483687465523,31.4165042648811,31.5824365057167,494897.312218797,0.0,1.0
2023-01-05,33.98,34.22,33.94,34.07,287752,31.324319686639,31.5455626744199,31.2874458553422,31.4072858070569,312147.655809125,0.0,1.0
2023-01-06,34.95,34.97,34.015,34.22,304266,32.2185100955867,32.2369470112351,31.3565842890238,31.5455626744199,330061.715096399,0.0,1.0
2023-01-09,35.15,35.52,35.15,35.32,451279,32.4028792520707,32.7439621915662,32.4028792520707,32.5595930350821,489538.49831065,0.0,1.0
2023-01-10,35.38,35.38,35.09,35.15,370962,32.6149037820274,32.6149037820274,32.3475685051255,32.4028792520707,402412.211537242,0.0,1.0
2023-01-11,35.71,35.74,35.505,35.65,484357,32.919112890226,32.9467682636986,32.7301345048299,32.8638021432808,525420.855892367,0.0,1.0
2023-01-12,36.25,36.32,35.7,36.05,281985,33.416909612733,33.4814388175024,32.9098944324018,33.2325404562489,305891.728722427,0.0,1.0
2023-01-13,36.46,36.55,36.06,36.06,908367,33.6104972270412,33.693463347459,33.2417589140731,33.2417589140731,985378.484474017,0.0,1.0
2023-01-17,36.5,36.79,36.39,36.68,972247,33.647371058338,33.9147063352399,33.5459680222718,33.8133032991736,1054674.24003119,0.0,1.0
2023-01-18,36.39,37.0,36.3813,36.98,512371,33.5459680222718,34.1082939495481,33.5379479639647,34.0898570338997,555809.886828161,0.0,1.0
2023-01-19,36.14,36.24,35.894,36.09,1060192,33.3155065766667,33.4076911549087,33.0887325141913,33.2694142875457,1150075.22973807,0.0,1.0
2023-01-20,36.49,36.49,36.06,36.16,762869,33.6381526005138,33.6381526005138,33.2417589140731,33.3339434923151,827545.143176942,0.0,1.0
2023-01-23,36.64,36.66,36.33,36.39,328993,33.7764294678768,33.7948663835252,33.4906572753266,33.5459680222718,356885.073701005,0.0,1.0
2023-01-24,36.73,36.76,36.355,36.45,307238,33.8593955882947,33.8870509617673,33.5137034198871,33.601278769217,333285.681682434,0.0,1.0
2023-01-25,36.91,36.9276,36.5,36.5,406482,34.0253278291303,34.0415523149009,33.647371058338,33.647371058338,440943.602229019,0.0,1.0
2023-01-26,36.98,37.08,36.76,37.02,345904,34.0898570338997,34.1820416121417,33.8870509617673,34.1267308651965,375229.790705189,0.0,1.0
2023-01-27,36.85,36.965,36.67,36.69,370964,33.9700170821851,34.0760293471634,33.8040848413494,33.8225217569978,402414.381097529,0.0,1.0
2023-01-30,36.64,36.97,36.63,36.76,232483,33.7764294678768,34.0806385760755,33.7672110100526,33.8870509617673,252192.942066338,0.0,1.0
2023-01-31,36.96,36.97,36.56,36.66,484948,34.0714201182513,34.0806385760755,33.7026818052832,33.7948663835252,526061.960957086,0.0,1.0
2023-02-01,37.36,37.52,36.36,36.93,650811,34.4401584312194,34.5876537564066,33.5183126487992,34.0437647447787,705986.849873475,0.0,1.0
2023-02-02,37.4,37.52,37.08,37.42,641995,34.4770322625162,34.5876537564066,34.1820416121417,34.4954691781646,696423.428129706,0.0,1.0
2023-02-03,37.15,37.53,37.02,37.06,649829,34.2465708169111,34.5968722142308,34.1267308651965,34.1636046964933,704921.595772707,0.0,1.0
2023-02-06,36.6,36.73,36.41,36.689,441363,33.73955563658,33.8593955882947,33.5644049379202,33.8215999112154,478781.818409196,0.0,1.0
2023-02-07,36.79,36.82,36.23,36.33,725293,33.9147063352399,33.9423617087125,33.3984726970845,33.4906572753266,786783.444510437,0.0,1.0
2023-02-08,36.5,36.71,36.39,36.68,383756,33.647371058338,33.8409586726463,33.5459680222718,33.8133032991736,416290.888691257,0.0,1.0
2023-02-09,36.68,37.125,36.6,37.1,632344,33.8133032991736,34.2235246723506,33.73955563658,34.2004785277901,685954.21496624,0.0,1.0
2023-02-10,36.41,36.41,36.18,36.34,325323,33.5644049379202,33.5644049379202,33.3523804079635,33.4998757331508,352903.930574911,0.0,1.0
2023-02-13,36.95,36.97,36.6,36.6,288145,34.0622016604271,34.0806385760755,33.73955563658,33.73955563658,312573.974405461,0.0,1.0
2023-02-14,37.19,37.305,36.8,36.86,299883,34.283444648208,34.3894569131863,33.9239247930641,33.9792355400093,325307.123728098,0.0,1.0
2023-02-15,37.33,37.345,36.99,37.0297,375065,34.4125030577468,34.4263307444831,34.0990754917239,34.135672769286,406863.064465405,0.0,1.0
2023-02-16,37.36,37.61,37.2,37.22,348400,34.4401584312194,34.6706198768244,34.2926631060322,34.3111000216806,377937.401942989,0.0,1.0
2023-02-17,37.55,37.57,37.16,37.22,237185,34.6153091298792,34.6337460455276,34.2557892747353,34.3111000216806,257293.578300367,0.0,1.0
2023-02-21,36.94,37.29,36.93,37.13,258832,34.0529832026029,34.37562922645,34.0437647447787,34.2281339012627,280775.814063455,0.0,1.0
2023-02-22,36.81,37.06,36.74,36.9,379865,33.9331432508883,34.1636046964933,33.8686140461189,34.0161093713061,412070.009153483,0.0,1.0
2023-02-23,37.1,37.125,36.74,37.01,330576,34.2004785277901,34.2235246723506,33.8686140461189,34.1175124073723,358602.280667927,0.0,1.0
2023-02-24,36.25,36.42,36.06,36.31,393339,33.416909612733,33.5736233957444,33.2417589140731,33.4722203596782,426686.336804975,0.0,1.0
2023-02-27,36.86,36.95,36.73,36.83,237922,33.9792355400093,34.0622016604271,33.8593955882947,33.9515801665367,258093.061266016,0.0,1.0
2023-02-28,36.52,36.89,36.49,36.81,987682,33.6658079739864,34.0068909134819,33.6381526005138,33.9331432508883,1071417.82154379,0.0,1.0
2023-03-01,36.76,37.04,36.605,36.97,1483833,33.8870509617673,34.1451677808449,33.7441648654921,34.0806385760755,1609632.57444682,0.0,1.0
2023-03-02,36.82,36.855,36.48,36.51,1317459,33.9423617087125,33.9746263110972,33.6289341426896,33.6565895161622,1429153.36287718,0.0,1.0
2023-03-03,37.31,37.32,36.88,37.02,1073895,34.3940661420984,34.4032845999226,33.9976724556577,34.1267308651965,1164939.97204238,0.0,1.0
2023-03-06,37.35,37.51,37.305,37.34,250118,34.4309399733952,34.5784352985824,34.3894569131863,34.421721515571,271323.039894307,0.0,1.0
2023-03-07,36.73,37.32,36.6683,37.3,483548,33.8593955882947,34.4032845999226,33.8025177035193,34.3848476842742,524543.268756396,0.0,1.0
2023-03-08,36.71,36.88,36.59,36.73,502842,33.8409586726463,33.9976724556577,33.7303371787558,33.8593955882947,545473.016842183,0.0,1.0
2023-03-09,36.35,36.87,36.33,36.7,966937,33.509094190975,33.9884539978335,33.4906572753266,33.831740214822,1048914.05747,0.0,1.0
2023-03-10,36.11,36.64,36.07,36.57,1069191,33.2878512031941,33.7764294678768,33.2509773718973,33.7119002631074,1159837.16624807,0.0,1.0
2023-03-13,35.7,36.01,35.49,35.58,1996379,32.9098944324018,33.1956666249521,32.7163068180936,32.7992729385114,2165632.29780007,0.0,1.0
2023-03-14,36.46,36.54,36.17,36.39,1264220,33.6104972270412,33.6842448896348,33.3431619501393,33.5459680222718,1371400.75282539,0.0,1.0
2023-03-15,35.1,35.15,34.45,34.46,1425415,32.3567869629497,32.4028792520707,31.7575872043766,31.7668056622008,1546261.88803262,0.0,1.0
2023-03-16,35.76,35.775,34.76,34.79,1049739,32.965205179347,32.9790328660833,32.0433593969268,32.0710147703994,1138736.02289963,0.0,1.0
2023-03-17,35.15,35.295,34.88,35.11,909516,32.4028792520707,32.5365468905216,32.1539808908173,32.3660054207739,986624.896858726,0.0,1.0
2023-03-20,35.88,36.02,35.605,35.65,867990,33.0758266732375,33.2048850827763,32.8223190830719,32.8638021432808,941578.31662599,0.0,1.0
2023-03-21,36.59,36.67,36.38,36.65,624708,33.7303371787558,33.8040848413494,33.5367495644476,33.785647925701,677670.833791622,0.0,1.0
2023-03-22,36.47,37.2,36.465,36.66,826751,33.6197156848654,34.2926631060322,33.6151064559533,33.7948663835252,896843.068294399,0.0,1.0
2023-03-23,36.45,37.1,36.28,36.88,881686,33.601278769217,34.2004785277901,33.4445649862056,33.9976724556577,956435.465469307,0.0,1.0
2023-03-24,36.1,36.14,35.71,35.95,2580790,33.2786327453699,33.3155065766667,32.919112890226,33.1403558780069,2799589.74615513,0.0,1.0
2023-03-27,36.51,36.54,36.24,36.4,624317,33.6565895161622,33.6842448896348,33.4076911549087,33.555186480096,677246.684755572,0.0,1.0
2023-03-28,36.5,36.5903,36.38,36.42,457100,33.647371058338,33.7306137324905,33.5367495644476,33.5736233957444,495853.003525087,0.0,1.0
2023-03-29,37.14,37.17,36.935,37.07,509798,34.2373523590869,34.2650077325596,34.0483739736908,34.1728231543175,553018.747519324,0.0,1.0
2023-03-30,37.67,37.74,37.58,37.69,690082,34.7259306237697,34.7904598285391,34.6429645033518,34.7443675394181,748587.250882956,0.0,1.0
2023-03-31,37.8,37.975,37.735,37.79,785867,34.8457705754843,35.0070935874078,34.785850599627,34.8365521176601,852492.916913694,0.0,1.0
2023-04-03,38.24,38.245,37.92,37.92,1164809,35.2513827197492,35.2559919486613,34.9563920693747,34.9563920693747,1263561.67399487,0.0,1.0
2023-04-04,38.25,38.41,38.17,38.24,418347,35.2606011775734,35.4080965027606,35.1868535149798,35.2513827197492,453814.518629861,0.0,1.0
2023-04-05,38.04,38.23,37.9,38.14,429808,35.0670135632651,35.242164261925,34.9379551537263,35.1591981415072,466247.183852792,0.0,1.0
2023-04-06,38.19,38.29,37.925,37.96,478796,35.2052904306282,35.2974750088702,34.9610012982868,34.9932659006715,519388.393515199,0.0,1.0
2023-04-10,38.19,38.2,37.92,37.94,555133,35.2052904306282,35.2145088884524,34.9563920693747,34.9748289850231,602197.255318075,0.0,1.0
2023-04-11,38.38,38.5,38.35,38.43,547884,35.380441129288,35.4910626231784,35.3527857558154,35.426533418409,594333.684058935,0.0,1.0
2023-04-12,38.85,39.03,38.53,38.73,547900,35.8137086470255,35.9796408878612,35.518717996651,35.7030871531351,594351.040541229,0.0,1.0
2023-04-13,39.45,39.45,39.23,39.27,532522,36.3668161164777,36.3668161164777,36.1640100443452,36.200883875642,577669.291496798,0.0,1.0
2023-04-14,39.32,39.47,39.115,39.4,516601,36.246976164763,36.3852530321261,36.0579977793669,36.3207238273566,560398.50683453,0.0,1.0
2023-04-17,39.07,39.105,38.87,39.05,384820,36.016514719158,36.0487793215427,35.8321455626739,35.9980778035096,417445.09476378,0.0,1.0
2023-04-18,39.39,39.39,39.215,39.26,759289,36.3115053695324,36.3115053695324,36.1501823576089,36.1916654178178,823661.630263751,0.0,1.0
2023-04-19,39.39,39.43,39.27,39.27,306101,36.3115053695324,36.3483792008292,36.200883875642,36.200883875642,332052.286659446,0.0,1.0
2023-04-20,39.34,39.47,39.18,39.18,528570,36.2654130804114,36.3852530321261,36.1179177552242,36.1179177552242,573382.240370282,0.0,1.0
2023-04-21,39.71,39.72,39.35,39.46,363447,36.6064960199069,36.6157144777311,36.2746315382356,36.3760345743019,394260.08875997,0.0,1.0
2023-04-24,39.94,39.95,39.73,39.76,3122949,36.8185205498636,36.8277390076878,36.6249329355553,36.6525883090279,3387713.06389339,0.0,1.0
2023-04-25,39.3,39.71,39.275,39.71,1121466,36.2285392491146,36.6064960199069,36.2054931045541,36.6064960199069,1216544.04824167,0.0,1.0
2023-04-26,39.24,39.63,39.185,39.6,3831442,36.1732285021694,36.5327483573133,36.1225269841363,36.5050929838407,4156272.20199556,0.0,1.0
2023-04-27,39.74,39.755,39.37,39.45,997755,36.6341513933795,36.6479790801158,36.293068453884,36.3668161164777,1082344.81192775,0.0,1.0
2023-04-28,39.57,39.68,39.23,39.31,438704,36.4774376103681,36.5788406464343,36.1640100443452,36.2377577069388,475897.388008029,0.0,1.0
2023-05-01,39.58,39.75,39.53,39.65,829549,36.4866560681923,36.6433698512037,36.4405637790713,36.5511852729617,899878.28313549,0.0,1.0
2023-05-02,39.1,39.17,38.85,39.09,869968,36.0441700926306,36.1086992974,35.8137086470255,36.0349516348064,943724.011749536,0.0,1.0
2023-05-03,39.19,39.55,39.135,39.28,795519,36.1271362130484,36.4590006947197,36.0764346950153,36.2101023334662,862963.214857305,0.0,1.0
2023-05-04,38.87,38.99,38.705,38.86,737721,35.8321455626739,35.9427670565643,35.6800410085746,35.8229271048497,800265.092131987,0.0,1.0
2023-05-05,39.4,39.52,39.01,39.05,944385,36.3207238273566,36.4313453212471,35.9612039722128,35.9980778035096,1024450.09567718,0.0,1.0
2023-05-08,39.37,39.555,39.32,39.51,606755,36.293068453884,36.4636099236318,36.246976164763,36.4221268634229,658195.775878068,0.0,1.0
2023-05-09,39.0,39.115,38.82,38.83,262000,35.9519855143886,36.0579977793669,35.7860532735529,35.7952717313771,284212.397557586,0.0,1.0
2023-05-10,38.96,39.09,38.645,39.09,335446,35.9151116830917,36.0349516348064,35.6247302616294,36.0349516348064,363885.15996604,0.0,1.0
2023-05-11,38.93,38.93,38.54,38.64,1306741,35.8874563096191,35.8874563096191,35.5279364544753,35.6201210327173,1417526.68930076,0.0,1.0
2023-05-12,38.72,38.925,38.58,38.83,3199503,35.6938686953109,35.882847080707,35.5648102857721,35.7952717313771,3470757.32298737,0.0,1.0
2023-05-15,38.97,39.0,38.755,38.83,1407777,35.9243301409159,35.9519855143886,35.7261332976956,35.7952717313771,1527128.53586423,0.0,1.0
2023-05-16,38.68,38.87,38.65,38.85,231191,35.6569948640141,35.8321455626739,35.6293394905415,35.8137086470255,250791.40612113,0.0,1.0
2023-05-17,38.85,38.89,38.55,38.75,270719,35.8137086470255,35.8505824783223,35.5371549122994,35.7215240687835,293670.595627452,0.0,1.0
2023-05-18,38.75,38.77,38.53,38.72,311356,35.7215240687835,35.7399609844319,35.518717996651,35.6938686953109,337752.806312748,0.0,1.0
2023-05-19,39.06,39.16,38.925,39.07,609713,36.0072962613338,36.0994808395758,35.882847080707,36.016514719158,661404.555542095,0.0,1.0
2023-05-22,39.02,39.115,38.96,38.98,538499,35.970422430037,36.0579977793669,35.9151116830917,35.9335485987401,584153.022413598,0.0,1.0
2023-05-23,38.17,38.55,38.17,38.55,318006,35.1868535149798,35.5371549122994,35.1868535149798,35.5371549122994,344966.594266022,0.0,1.0
2023-05-24,37.65,37.81,37.615,37.81,422455,34.7074937081213,34.8549890333085,34.6752291057365,34.8549890333085,458270.795458741,0.0,1.0
2023-05-25,37.58,37.64,37.4001,37.53,437828,34.6429645033518,34.6982752502971,34.4771244470944,34.5968722142308,474947.120602455,0.0,1.0
2023-05-26,37.96,38.03,37.75,37.75,489869,34.9932659006715,35.0577951054409,34.7996782863633,34.7996782863633,531400.16404251,0.0,1.0
2023-05-30,37.55,37.83,37.4293,37.83,284865,34.6153091298792,34.8734259489569,34.5040423439411,34.8734259489569,309015.895535275,0.0,1.0
2023-05-31,37.0,37.08,36.66,37.01,1366947,34.1082939495481,34.1820416121417,33.7948663835252,34.1175124073723,1482836.96261126,0.0,1.0
2023-06-01,37.34,37.4,36.94,36.94,3249804,34.421721515571,34.4770322625162,34.0529832026029,34.0529832026029,3525322.848978,0.0,1.0
2023-06-02,37.8,37.945,37.78,37.84,884724,34.8457705754843,34.9794382139352,34.8273336598359,34.8826444067811,959731.027544803,0.0,1.0
2023-06-05,37.37,37.63,37.34,37.61,953100,34.4493768890436,34.6890567924729,34.421721515571,34.6706198768244,1033903.95462647,0.0,1.0
2023-06-06,37.56,37.56,37.28,37.28,448189,34.6245275877034,34.6245275877034,34.3664107686258,34.3664107686258,486186.5276677,0.0,1.0
2023-06-07,36.56,36.88,36.54,36.85,667901,34.4561542992359,34.7577398948529,34.4373051995099,34.7294662452638,708682.122442826,0.817352,1.0
2023-06-08,37.05,37.05,36.825,36.87,967689,34.9179572425244,34.9179572425244,34.7059048706062,34.7483153449899,1026774.76809374,0.0,1.0
2023-06-09,36.87,36.965,36.8,36.94,368126,34.7483153449899,34.8378485686886,34.6823434959487,34.8142871940311,390603.27055415,0.0,1.0
2023-06-12,37.2,37.22,37.0508,37.11,347679,35.0593254904698,35.0781745901959,34.9187112065134,34.9745045417026,368907.804672847,0.0,1.0
2023-06-13,37.45,37.55,37.33,37.33,780303,35.2949392370456,35.3891847356759,35.1818446386892,35.1818446386892,827947.234977195,0.0,1.0
2023-06-14,37.62,37.83,37.43,37.74,474777,35.4551565847171,35.6530721318407,35.2760901373195,35.5682511830734,503766.234886663,0.0,1.0
2023-06-15,38.01,38.025,37.57,37.64,592308,35.8227140293752,35.8368508541698,35.4080338354019,35.4740056844431,628473.517152789,0.0,1.0
2023-06-16,38.29,38.51,38.28,38.46,835425,36.0866014255401,36.2939415225267,36.077176875677,36.2468187732116,886434.90897872,0.0,1.0
2023-06-20,37.85,37.94,37.735,37.86,437172,35.6719212315668,35.756742180334,35.5635389081419,35.6813457814298,463865.12496998,0.0,1.0
2023-06-21,37.82,37.965,37.59,37.61,321998,35.6436475819777,35.7803035549916,35.426882935128,35.445732034854,341658.757903259,0.0,1.0
2023-06-22,37.56,37.62,37.47,37.52,257647,35.3986092855389,35.4551565847171,35.3137883367716,35.3609110860868,273378.573772201,0.0,1.0
2023-06-23,37.08,37.185,36.91,36.96,245303,34.9462308921135,35.0451886656753,34.786013544442,34.8331362937571,260280.865998991,0.0,1.0
2023-06-26,37.22,37.35,37.215,37.27,248024,35.0781745901959,35.2006937384153,35.0734623152644,35.125297339511,263168.006541028,0.0,1.0
2023-06-27,37.82,37.845,37.46,37.52,254082,35.6436475819777,35.6672089566352,35.3043637869086,35.3609110860868,269595.899743402,0.0,1.0
2023-06-28,37.94,37.965,37.79,37.85,399297,35.756742180334,35.7803035549916,35.6153739323886,35.6719212315668,423677.529222224,0.0,1.0
2023-06-29,37.96,37.96,37.83,37.83,411620,35.7755912800601,35.7755912800601,35.6530721318407,35.6530721318407,436752.954764127,0.0,1.0
2023-06-30,38.53,38.58,38.4,38.47,971531,36.3127906222528,36.3599133715679,36.1902714740334,36.2562433230746,1030851.35536404,0.0,1.0
2023-07-03,38.41,38.47,38.35,38.43,564446,36.1996960238964,36.2562433230746,36.1431487247182,36.2185451236225,598910.301503311,0.0,1.0
2023-07-05,37.78,37.99,37.72,37.98,794176,35.6059493825256,35.8038649296492,35.5494020833474,35.7944403797861,842667.301401184,0.0,1.0
2023-07-06,36.84,37.02,36.6,37.02,586480,34.7200416954008,34.8896835929353,34.4938524986881,34.8896835929353,622289.667436144,0.0,1.0
2023-07-07,37.18,37.355,36.93,36.99,555700,35.0404763907438,35.2054060133468,34.804862644168,34.8614099433462,589630.282693809,0.0,1.0
2023-07-10,37.51,37.51,37.29,37.29,351894,35.3514865362238,35.3514865362238,35.1441464392371,35.1441464392371,373380.166813487,0.0,1.0
2023-07-11,38.01,38.01,37.72,37.9,454804,35.8227140293752,35.8227140293752,35.5494020833474,35.7190439808819,482573.710797688,0.0,1.0
2023-07-12,39.01,39.06,38.53,38.55,3740830,36.7651690156782,36.8122917649933,36.3127906222528,36.3316397219788,3969239.9683453,0.0,1.0
2023-07-13,39.57,39.64,39.42,39.5,2000784,37.2929438080078,37.358915657049,37.1515755600624,37.2269719589666,2122949.13717699,0.0,1.0
2023-07-14,39.42,39.715,39.42,39.65,493520,37.1515755600624,37.4295997810218,37.1515755600624,37.3683402069121,523653.656856305,0.0,1.0
2023-07-17,39.2,39.225,39.01,39.04,443478,36.9442354630757,36.9677968377333,36.7651690156782,36.7934426652673,470556.160713488,0.0,1.0
2023-07-18,39.27,39.31,39.0701,39.08,216774,37.010207312117,37.0479055115691,36.821810560355,36.8311408647194,230009.924240899,0.0,1.0
2023-07-19,39.2,39.37,39.12,39.25,287737,36.9442354630757,37.1044528107472,36.8688390641715,36.9913582123909,305305.828057349,0.0,1.0
2023-07-20,39.19,39.41,39.11,39.28,303310,36.9348109132127,37.1421510101994,36.8594145143085,37.01963186198,321829.694158466,0.0,1.0
2023-07-21,39.43,39.47,39.29,39.44,226181,37.1610001099254,37.1986983093775,37.029056411843,37.1704246597885,239991.302807213,0.0,1.0
2023-07-24,39.19,39.2537,39.1068,39.12,205661,36.9348109132127,36.9948452958402,36.8563986583523,36.8688390641715,218218.379645657,0.0,1.0
2023-07-25,38.78,39.07,38.78,38.9,773530,36.5484043688285,36.8217163148564,36.5484043688285,36.6614989671849,820760.684851795,0.0,1.0
2023-07-26,38.73,38.87,38.295,38.31,516421,36.5012816195133,36.6332253175958,36.0913137004716,36.1054505252661,547952.960624474,0.0,1.0
2023-07-27,38.75,39.18,38.65,39.11,645393,36.5201307192394,36.9253863633497,36.4258852206091,36.8594145143085,684799.814717664,0.0,1.0
2023-07-28,39.19,39.31,38.95,38.97,245047,36.9348109132127,37.0479055115691,36.7086217165,36.7274708162261,260009.234988789,0.0,1.0
2023-07-31,39.15,39.41,39.15,39.32,251762,36.8971127137606,37.1421510101994,36.8971127137606,37.0573300614321,267134.24371344,0.0,1.0
2023-08-01,38.66,38.88,38.51,38.77,333144,36.4353097704721,36.6426498674588,36.2939415225267,36.5389798189655,353485.317433411,0.0,1.0
2023-08-02,37.93,38.31,37.87,38.26,443845,35.747317630471,36.1054505252661,35.6907703312928,36.058327775951,470945.56923202,0.0,1.0
2023-08-03,37.79,37.915,37.555,37.6,370537,35.6153739323886,35.7331808056764,35.3938970106074,35.436307484991,393161.482919769,0.0,1.0
2023-08-04,38.07,38.4419,37.945,38.06,382384,35.8792613285534,36.2297603379595,35.7614544552655,35.8698367786904,405731.844552078,0.0,1.0
2023-08-07,38.34,38.37,38.09,38.24,520487,36.1337241748552,36.1619978244443,35.8981104282795,36.0394786762249,552267.225028707,0.0,1.0
2023-08-08,38.04,38.07,37.63,37.77,265185,35.8509876789643,35.8792613285534,35.4645811345801,35.5965248326625,281376.833752309,0.0,1.0
2023-08-09,38.23,38.395,38.16,38.19,512878,36.0300541263619,36.1855591991019,35.9640822773207,35.9923559269098,544193.629885613,0.0,1.0
2023-08-10,38.63,39.12,38.58,38.84,405950,36.4070361208831,36.8688390641715,36.3599133715679,36.6049516680067,430736.752311592,0.0,1.0
2023-08-11,38.23,38.3899,38.135,38.26,1342631,36.0300541263619,36.1807526786717,35.9405209026631,36.058327775951,1424610.21429453,0.0,1.0
2023-08-14,38.15,38.19,37.775,37.88,319785,35.9546577274576,35.9923559269098,35.601237107594,35.7001948811558,339310.635147094,0.0,1.0
2023-08-15,37.58,37.91,37.53,37.89,341394,35.417458385265,35.7284685307449,35.3703356359498,35.7096194310189,362239.051160644,0.0,1.0
2023-08-16,37.37,37.76,37.35,37.53,354366,35.2195428381413,35.5871002827995,35.2006937384153,35.3703356359498,376003.103755758,0.0,1.0
2023-08-17,37.0,37.485,36.95,37.43,337602,34.8708344932092,35.3279251615662,34.8237117438941,35.2760901373195,358215.516822018,0.0,1.0
2023-08-18,37.04,37.11,36.63,36.63,532844,34.9085326926614,34.9745045417026,34.5221261482772,34.5221261482772,565378.726564153,0.0,1.0
2023-08-21,37.36,37.41,37.11,37.28,315620,35.2101182882783,35.2572410375935,34.9745045417026,35.1347218893741,334891.325938132,0.0,1.0
2023-08-22,37.22,37.48,37.18,37.45,326747,35.0781745901959,35.3232128866347,35.0404763907438,35.2949392370456,346697.725354245,0.0,1.0
2023-08-23,37.43,37.49,37.15,37.17,1432842,35.2760901373195,35.3326374364977,35.0122027411547,35.0310518408807,1520329.37469059,0.0,1.0
2023-08-24,36.91,37.41,36.895,37.25,264744,34.786013544442,35.2572410375935,34.7718767196474,35.106448239785,280908.906894889,0.0,1.0
2023-08-25,37.24,37.4,36.89,37.23,479150,35.097023689922,35.2478164877304,34.7671644447159,35.0875991400589,508406.244291413,0.0,1.0
2023-08-28,37.7,37.735,37.53,37.54,549542,35.5305529836213,35.5635389081419,35.3703356359498,35.3797601858128,583096.283628075,0.0,1.0
2023-08-29,38.18,38.21,37.59,37.62,504656,35.9829313770467,36.0112050266358,35.426882935128,35.4551565847171,535469.605800121,0.0,1.0
2023-08-30,38.22,38.39,38.1501,38.23,287779,36.0206295764988,36.1808469241704,35.9547519729563,36.0300541263619,305350.39251996,0.0,1.0
2023-08-31,37.66,38.01,37.55,37.98,718901,35.4928547841692,35.8227140293752,35.3891847356759,35.7944403797861,762796.112756635,0.0,1.0
2023-09-01,37.43,37.985,37.34,37.97,616585,35.2760901373195,35.7991526547177,35.1912691885523,35.7850158299231,654232.837600796,0.0,1.0
2023-09-05,36.86,37.18,36.86,37.14,305072,34.7388907951268,35.0404763907438,34.7388907951268,35.0027781912917,323699.279470876,0.0,1.0
2023-09-06,36.61,36.755,36.48,36.67,484627,34.5032770485511,34.639933021565,34.3807579003317,34.5598243477293,514217.662427664,0.0,1.0
2023-09-07,36.54,36.67,36.43,36.58,331979,34.4373051995099,34.5598243477293,34.3336351510166,34.475003398962,352249.184125262,0.0,1.0
2023-09-08,36.75,36.865,36.65,36.72,601210,34.6352207466335,34.7436030700583,34.5409752480032,34.6069470970444,637919.061109133,0.0,1.0
2023-09-11,37.16,37.2,36.97,37.1,293158,35.0216272910177,35.0593254904698,34.8425608436202,34.9650799918395,311057.826910117,0.0,1.0
2023-09-12,36.84,36.99,36.74,36.79,238654,34.7200416954008,34.8614099433462,34.6257961967705,34.6729189460856,253225.887144157,0.0,1.0
2023-09-13,36.59,36.84,36.515,36.77,352649,34.484427948825,34.7200416954008,34.4137438248523,34.6540698463596,374181.26608186,0.0,1.0
2023-09-14,36.97,37.015,36.73,36.73,382473,34.8425608436202,34.8849713180038,34.6163716469074,34.6163716469074,405826.278770468,0.0,1.0
2023-09-15,37.15,37.46,37.13,37.35,449801,35.0122027411547,35.3043637869086,34.9933536414286,35.2006937384153,477265.234453766,0.0,1.0
2023-09-18,36.77,36.875,36.641,36.81,536611,34.6540698463596,34.7530276199214,34.5324931531265,34.6917680458117,569375.73443694,0.0,1.0
2023-09-19,36.87,36.89,36.68,36.77,288842,34.7483153449899,34.7671644447159,34.5692488975923,34.6540698463596,306478.297847481,0.0,1.0
2023-09-20,36.78,37.32,36.775,37.09,376187,34.6634943962226,35.1724200888262,34.6587821212911,34.9556554419765,399156.464199633,0.0,1.0
2023-09-21,36.15,36.515,36.13,36.45,390422,34.0697477548517,34.4137438248523,34.0508986551257,34.3524842507426,414260.633848988,0.0,1.0
2023-09-22,36.03,36.365,35.98,36.14,381714,33.9566531564954,34.2723755769069,33.9095304071802,34.0603232049887,405020.935267563,0.0,1.0
2023-09-25,35.73,35.75,35.46,35.64,392135,33.6739166606045,33.6927657603306,33.4194538143027,33.5890957118372,416078.227288351,0.0,1.0
2023-09-26,35.28,35.52,35.235,35.37,391445,33.2498119167682,33.4760011134809,33.2074014423845,33.3346328655354,415346.096831164,0.0,1.0
2023-09-27,35.12,35.35,34.85,35.32,401423,33.0990191189597,33.3157837658094,32.8445562726579,33.2875101162203,425933.339877266,0.0,1.0
2023-09-28,35.52,35.65,35.26,35.31,398997,33.4760011134809,33.5985202617003,33.2309628170421,33.2780855663573,423359.211632143,0.0,1.0
2023-09-29,35.59,36.06,35.5,36.05,298337,33.5419729625221,33.9849268060845,33.4571520137548,33.9755022562214,316553.049573552,0.0,1.0
2023-10-02,34.9,35.36,34.82,35.31,494631,32.891679021973,33.3252083156724,32.8162826230688,33.2780855663573,524832.49299824,0.0,1.0
2023-10-03,34.63,34.81,34.53,34.7,532903,32.6372161756712,32.8068580732058,32.542970677041,32.7031880247125,565441.329023537,0.0,1.0
2023-10-04,34.84,34.95,34.545,34.92,410763,32.8351317227949,32.9388017712882,32.5571075018355,32.9105281216991,435843.627515129,0.0,1.0
2023-10-05,34.99,35.035,34.76,34.87,408463,32.9764999707403,33.0189104451239,32.7597353238906,32.863405372384,433403.19265784,0.0,1.0
2023-10-06,35.45,35.55,34.68,34.88,483372,33.4100292644397,33.50427476307,32.6843389249864,32.872829922247,512886.03384249,0.0,1.0
2023-10-09,35.22,35.254,34.87,34.95,370907,33.19326461759,33.2253080871243,32.863405372384,32.9388017712882,393554.074614203,0.0,1.0
2023-10-10,35.6,35.905,35.55,35.66,751239,33.5513975123851,33.8388462832075,33.50427476307,33.6079448115633,797108.626850125,0.0,1.0
2023-10-11,35.75,35.91,35.515,35.8,1490066,33.6927657603306,33.843558558139,33.4712888385494,33.7398885096457,1581047.39393995,0.0,1.0
2023-10-12,35.18,35.58,35.05,35.58,477061,33.1555664181379,33.5325484126591,33.0330472699185,33.5325484126591,506189.692805814,0.0,1.0
2023-10-13,34.71,35.06,34.6,34.99,2426396,32.7126125745755,33.0424718197815,32.6089425260822,32.9764999707403,2574548.4243425,0.0,1.0
2023-10-16,35.06,35.12,34.85,34.87,442737,33.0424718197815,33.0990191189597,32.8445562726579,32.863405372384,469769.916265987,0.0,1.0
2023-10-17,35.1,35.28,34.7,34.7,391076,33.0801700192336,33.2498119167682,32.7031880247125,32.7031880247125,414954.566195365,0.0,1.0
2023-10-18,34.49,34.81,34.44,34.75,592217,32.5052724775888,32.8068580732058,32.4581497282737,32.7503107740276,628376.960817132,0.0,1.0
2023-10-19,34.34,34.77,34.27,34.52,452891,32.3639042296434,32.7691598737537,32.2979323806022,32.5335461271779,480543.905631603,0.0,1.0
2023-10-20,34.06,34.305,34.05,34.23,476397,32.1000168334786,32.3309183051228,32.0905922836155,32.2602341811501,505485.149873101,0.0,1.0
2023-10-23,34.32,34.55,33.99,34.09,383308,32.3450551299173,32.561819776767,32.0340449844374,32.1282904830677,406712.262729528,0.0,1.0
2023-10-24,34.53,34.59,34.335,34.45,386084,32.542970677041,32.5995179762191,32.3591919547119,32.4675742781367,409657.761496412,0.0,1.0
2023-10-25,34.32,34.62,34.22,34.35,399797,32.3450551299173,32.6277916258082,32.250809631287,32.3733287795064,424208.058539027,0.0,1.0
2023-10-26,34.21,34.43,34.05,34.34,408101,32.241385081424,32.4487251784107,32.0905922836155,32.3639042296434,433019.089432475,0.0,1.0
2023-10-27,33.76,34.25,33.66,34.25,947566,31.8172803375877,32.2790832808761,31.7230348389574,32.2790832808761,1005423.08520972,0.0,1.0
2023-10-30,34.32,34.34,34.1,34.24,1788331,32.3450551299173,32.3639042296434,32.1377150329307,32.2696587310131,1897524.04729189,0.0,1.0
2023-10-31,34.45,34.55,34.25,34.46,983656,32.4675742781367,32.561819776767,32.2790832808761,32.4769988279998,1043716.69129649,0.0,1.0
2023-11-01,34.7,34.72,34.31,34.45,585508,32.7031880247125,32.7220371244385,32.3356305800543,32.4675742781367,621258.31844428,0.0,1.0
2023-11-02,35.52,35.615,35.34,35.53,813478,33.4760011134809,33.5655343371797,33.3063592159464,33.4854256633439,863147.855147011,0.0,1.0
2023-11-03,35.65,35.88,35.62,35.75,393553,33.5985202617003,33.8152849085499,33.5702466121112,33.6927657603306,417582.808430801,0.0,1.0
2023-11-06,35.44,35.64,35.35,35.59,404019,33.4006047145766,33.5890957118372,33.3157837658094,33.5419729625221,428687.848090103,0.0,1.0
2023-11-07,35.23,35.35,35.14,35.18,1005277,33.202689167453,33.3157837658094,33.1178682186858,33.1555664181379,1066657.84001365,0.0,1.0
2023-11-08,35.51,35.64,35.37,35.51,1162262,33.4665765636178,33.5890957118372,33.3346328655354,33.4665765636178,1233228.12960999,0.0,1.0
2023-11-09,35.59,36.01,35.56,35.85,490550,33.5419729625221,33.9378040567693,33.513699312933,33.7870112589609,520502.312714501,0.0,1.0
2023-11-10,35.75,35.7799,35.26,35.56,349985,33.6927657603306,33.720945164421,33.2309628170421,33.513699312933,371354.605881937,0.0,1.0
2023-11-13,35.76,35.81,35.5,35.54,306781,33.7021903101936,33.7493130595087,33.4571520137548,33.4948502132069,325512.628675705,0.0,1.0
2023-11-14,36.91,36.965,36.56,36.56,291597,34.786013544442,34.8378485686886,34.4561542992359,34.4561542992359,309401.51438306,0.0,1.0
2023-11-15,36.88,37.01,36.85,36.87,490606,34.7577398948529,34.8802590430723,34.7294662452638,34.7483153449899,520561.731997983,0.0,1.0
2023-11-16,36.84,36.97,36.71,36.82,364383,34.7200416954008,34.8425608436202,34.5975225471814,34.7011925956747,386631.72808857,0.0,1.0
2023-11-17,37.31,37.31,37.06,37.14,387236,35.1629955389632,35.1629955389632,34.9273817923874,35.0027781912917,410880.101042324,0.0,1.0
2023-11-20,37.46,37.54,37.33,37.33,170222,35.3043637869086,35.3797601858128,35.1818446386892,35.1818446386892,180615.52272936,0.0,1.0
2023-11-21,37.28,37.4001,37.22,37.36,352999,35.1347218893741,35.2479107332291,35.0781745901959,35.2101182882783,374552.63660362,0.0,1.0
2023-11-22,37.37,37.39,37.19,37.32,281867,35.2195428381413,35.2383919378674,35.0499009406068,35.1724200888262,299077.413878093,0.0,1.0
2023-11-24,37.71,37.71,37.55,37.55,95444,35.5399775334843,35.5399775334843,35.3891847356759,35.3891847356759,101271.680225712,0.0,1.0
2023-11-27,37.6,37.6833,37.49,37.63,163358,35.436307484991,35.5148139853501,35.3326374364977,35.4645811345801,173332.416268302,0.0,1.0
2023-11-28,37.59,37.69,37.4,37.44,207145,35.426882935128,35.5211284337583,35.2478164877304,35.2855146871825,219792.990657925,0.0,1.0
2023-11-29,37.63,37.795,37.535,37.67,1511043,35.4645811345801,35.6200862073201,35.3750479108813,35.5022793340322,1603305.22089707,0.0,1.0
2023-11-30,37.57,37.675,37.47,37.61,5553686,35.4080338354019,35.5069916089637,35.3137883367716,35.445732034854,5892786.47862633,0.0,1.0
2023-12-01,37.75,37.8,37.425,37.46,1126723,35.5776757329365,35.6247984822516,35.271377862388,35.3043637869086,1195519.16683033,0.0,1.0
2023-12-04,37.55,37.57,37.37,37.38,342836,35.3891847356759,35.4080338354019,35.2195428381413,35.2289673880044,363769.097710302,0.0,1.0
2023-12-05,37.6,37.7399,37.55,37.64,351487,35.436307484991,35.5681569375748,35.3891847356759,35.4740056844431,372948.315949611,0.0,1.0
2023-12-06,37.64,37.955,37.64,37.83,243911,35.4740056844431,35.7708790051286,35.4740056844431,35.6530721318407,258803.872381015,0.0,1.0
2023-12-07,37.86,37.915,37.645,37.74,423731,35.6813457814298,35.7331808056764,35.4787179593747,35.5682511830734,449603.435875707,0.0,1.0
2023-12-08,38.31,38.31,37.99,38.0,281392,36.1054505252661,36.1054505252661,35.8038649296492,35.8132894795122,298573.41102713,0.0,1.0
2023-12-11,38.37,38.38,38.21,38.23,742786,36.1619978244443,36.1714223743073,36.0112050266358,36.0300541263619,788139.498220269,0.0,1.0
2023-12-12,38.47,38.4889,38.285,38.38,313705,36.2562433230746,36.2740557223157,36.0818891506085,36.1714223743073,332859.39865478,0.0,1.0
2023-12-13,38.98,39.035,38.245,38.45,391416,36.7368953660891,36.7887303903358,36.0441909511564,36.2373942233485,415315.32613079,0.0,1.0
2023-12-14,39.32,39.425,39.14,39.28,662145,37.0573300614321,37.1562878349939,36.8876881638976,37.01963186198,702574.6689478,0.0,1.0
2023-12-15,38.96,39.26,38.945,39.13,535127,36.718046266363,37.0007827622539,36.7039094415685,36.8782636140345,567801.123424672,0.0,1.0
2023-12-18,39.02,39.065,38.885,39.01,395810,36.7745935655412,36.8170040399248,36.6473621423903,36.7651690156782,419977.617766847,0.0,1.0
2023-12-19,39.35,39.365,39.15,39.17,329275,37.0856037110212,37.0997405358157,36.8971127137606,36.9159618134867,349380.081579996,0.0,1.0
2023-12-20,38.615,39.115,38.59,38.93,516998,36.6299267251437,37.1042233291207,36.6062118949449,36.9287335856492,545015.498387451,0.2515,1.0
2023-12-21,39.18,39.2,38.87,39.0,247754,37.1658818876377,37.1848537517968,36.871817993172,36.995135110206,261180.449029754,0.0,1.0
2023-12-22,39.13,39.27,38.99,39.23,291136,37.11845222724,37.2512552763536,36.9856491781265,37.2133115480354,306913.435136169,0.0,1.0
2023-12-26,39.37,39.465,39.18,39.18,383527,37.346114597149,37.4362309519046,37.1658818876377,37.1658818876377,404311.349463719,0.0,1.0
2023-12-27,39.51,39.545,39.35,39.36,339529,37.4789176462625,37.5121184085409,37.3271427329899,37.3366286650694,357928.980676894,0.0,1.0
2023-12-28,39.13,39.335,39.115,39.24,369986,37.11845222724,37.3129138348706,37.1042233291207,37.222797480115,390036.52661399,0.0,1.0
2023-12-29,39.18,39.325,39.06,39.22,318811,37.1658818876377,37.3034279027911,37.0520507026832,37.2038256159559,336088.217084789,0.0,1.0
2024-01-02,38.61,38.81,38.59,38.68,695490,36.6251837591039,36.8149024006947,36.6062118949449,36.6915852836607,733180.455192261,0.0,1.0
2024-01-03,38.02,38.15,37.84,37.91,652549,36.0655137664111,36.1888308834451,35.8947669889794,35.9611685135361,687912.368050229,0.0,1.0
2024-01-04,38.22,38.4,38.16,38.16,411850,36.2552324080019,36.4259791854336,36.1983168155246,36.1983168155246,434169.248257965,0.0,1.0
2024-01-05,38.08,38.42,37.98,37.98,464074,36.1224293588883,36.4449510495927,36.0275700380929,36.0275700380929,489223.405890657,0.0,1.0
2024-01-08,38.52,38.525,38.21,38.22,247796,36.5398103703881,36.5445533364278,36.2457464759223,36.2552324080019,261224.725121599,0.0,1.0
2024-01-09,38.09,38.21,38.04,38.09,316328,36.1319152909679,36.2457464759223,36.0844856305702,36.1319152909679,333470.656702551,0.0,1.0
2024-01-10,38.3,38.36,38.07,38.13,478236,36.3311198646382,36.3880354571154,36.1129434268088,36.169859019286,504152.882384112,0.0,1.0
2024-01-11,38.3,38.4,37.91,38.34,826358,36.3311198646382,36.4259791854336,35.9611685135361,36.3690635929564,871140.540614194,0.0,1.0
2024-01-12,38.4,38.565,38.33,38.42,313728,36.4259791854336,36.582497064746,36.3595776608768,36.4449510495927,330729.755778742,0.0,1.0
2024-01-16,37.68,37.86,37.6,37.75,862316,35.7429920757067,35.9137388531384,35.6671046190704,35.8093936002635,909047.200390472,0.0,1.0
2024-01-17,37.41,37.42,37.1,37.27,1018304,35.4868719095591,35.4963578416387,35.1928080150934,35.3540688604456,1073488.60550705,0.0,1.0
2024-01-18,37.91,37.92,37.62,37.72,947044,35.9611685135361,35.9706544456157,35.6860764832295,35.7809358040249,998366.836341428,0.0,1.0
2024-01-19,37.92,37.94,37.55,37.69,813105,35.9706544456157,35.9896263097748,35.6196749586727,35.7524780077863,857169.325251409,0.0,1.0
2024-01-22,37.9,38.025,37.865,37.965,1098079,35.9516825814566,36.0702567324509,35.9184818191782,36.0133411399736,1157586.82519815,0.0,1.0
2024-01-23,37.76,37.76,37.57,37.69,573023,35.818879532343,35.818879532343,35.6386468228318,35.7524780077863,604076.642332219,0.0,1.0
2024-01-24,38.08,38.385,38.06,38.37,511669,36.1224293588883,36.4117502873143,36.1034574947292,36.397521389195,539397.705686306,0.0,1.0
2024-01-25,38.41,38.42,37.9413,38.11,776099,36.4354651175131,36.4449510495927,35.9908594809451,36.1508871551269,818157.871564305,0.0,1.0
2024-01-26,39.01,39.14,38.98,39.09,422140,37.0046210422855,37.1279381593196,36.9761632460469,37.0805084989219,445016.890760271,0.0,1.0
2024-01-29,39.11,39.175,38.81,38.89,259708,37.0994803630809,37.1611389215979,36.8149024006947,36.8907898573311,273782.268123297,0.0,1.0
2024-01-30,39.19,39.25,39.075,39.19,307956,37.1753678197173,37.2322834121945,37.0662796008026,37.1753678197173,324644.955727886,0.0,1.0
2024-01-31,38.77,39.35,38.715,39.3,686627,36.7769586723766,37.3271427329899,36.7247860459391,37.2797130725922,723837.14562006,0.0,1.0
2024-02-01,38.96,38.975,38.58,38.7,1249700,36.9571913818878,36.9714202800072,36.5967259628653,36.7105571478198,1317424.5709554,0.0,1.0
2024-02-02,38.6,38.66,38.4341,38.65,483512,36.6156978270244,36.6726134195016,36.4583262138248,36.6631274874221,509714.802874118,0.0,1.0
2024-02-05,38.4,38.475,38.125,38.33,342480,36.4259791854336,36.4971236760301,36.1651160532463,36.3595776608768,361039.903225417,0.0,1.0
2024-02-06,38.67,38.67,38.42,38.44,421457,36.6820993515812,36.6820993515812,36.4449510495927,36.4639229137518,444296.877171439,0.0,1.0
2024-02-07,38.59,38.63,38.465,38.61,357081,36.6062118949449,36.644155623263,36.4876377439506,36.6251837591039,376432.17029793,0.0,1.0
2024-02-08,38.66,38.835,38.61,38.77,1088468,36.6726134195016,36.8386172308936,36.6251837591039,36.7769586723766,1147454.97951403,0.0,1.0
2024-02-09,38.85,38.87,38.55,38.66,400782,36.8528461290129,36.871817993172,36.5682681666267,36.6726134195016,422501.443863843,0.0,1.0
2024-02-12,38.81,38.925,38.765,38.78,410664,36.8149024006947,36.9239906196094,36.7722157063368,36.7864446044561,432918.975759644,0.0,1.0
2024-02-13,38.13,38.33,38.005,38.26,359590,36.169859019286,36.3595776608768,36.0512848682918,36.29317613632,379077.139689406,0.0,1.0
2024-02-14,38.71,38.71,38.48,38.5,352154,36.7200430798993,36.7200430798993,36.5018666420699,36.520838506229,371238.163047313,0.0,1.0
2024-02-15,39.19,39.205,38.96,38.96,320836,37.1753678197173,37.1895967178366,36.9571913818878,36.9571913818878,338222.95722737,0.0,1.0
2024-02-16,39.09,39.26,39.03,39.09,498099,37.0805084989219,37.241769344274,37.0235929064446,37.0805084989219,525092.311249348,0.0,1.0
2024-02-20,39.48,39.55,39.38,39.44,259578,37.4504598500239,37.5168613745807,37.3556005292285,37.4125161217058,273645.223077106,0.0,1.0
2024-02-21,39.71,39.725,39.45,39.47,418752,37.6686362878533,37.6828651859727,37.4220020537853,37.4409739179444,441445.286018016,0.0,1.0
2024-02-22,40.18,40.22,39.965,40.0,791499,38.1144750955917,38.1524188239099,37.9105275558816,37.94372831816,834392.438574557,0.0,1.0
2024-02-23,40.34,40.41,40.29,40.35,634658,38.2662500088644,38.3326515334211,38.2188203484667,38.2757359409439,669051.807116435,0.0,1.0
2024-02-26,40.25,40.31,40.165,40.31,358924,38.1808766201485,38.2377922126257,38.1002461974724,38.2377922126257,378375.047375845,0.0,1.0
2024-02-27,40.42,40.42,40.28,40.32,304764,38.3421374655007,38.3421374655007,38.2093344163871,38.2472781447053,321279.972747579,0.0,1.0
2024-02-28,40.29,40.381,40.18,40.23,164607,38.2188203484667,38.3051423303905,38.1144750955917,38.1619047559894,173527.491679007,0.0,1.0
2024-02-29,40.21,40.39,40.02,40.35,327794,38.1429328918303,38.3136796692621,37.9627001823191,38.2757359409439,345558.029776549,0.0,1.0
2024-03-01,40.24,40.28,39.9,40.15,509062,38.171390688069,38.2093344163871,37.8488689973646,38.0860172993531,536649.425413855,0.0,1.0
2024-03-04,40.37,40.44,40.245,40.26,254622,38.294707805103,38.3611093296598,38.1761336541087,38.190362552228,268420.644239261,0.0,1.0
2024-03-05,40.19,40.425,40.04,40.26,386104,38.1239610276713,38.3468804315404,37.9816720464782,38.190362552228,407028.003956278,0.0,1.0
2024-03-06,40.51,40.59,40.41,40.47,485784,38.4275108542165,38.5033983108529,38.3326515334211,38.3895671258984,512109.928604462,0.0,1.0
2024-03-07,41.05,41.07,40.77,40.8,350331,38.9397511865117,38.9587230506708,38.6741450882846,38.7026028845232,369316.369822657,0.0,1.0
2024-03-08,40.9,41.2,40.855,41.19,461868,38.7974622053186,39.0820401677048,38.7547755109607,39.0725542356253,486897.856876071,0.0,1.0
2024-03-11,41.02,41.03,40.71,40.91,463048,38.9112933902731,38.9207793223526,38.6172294958073,38.8069481373981,488141.804218415,0.0,1.0
2024-03-12,41.32,41.325,40.85,41.01,355971,39.1958713526593,39.2006143186991,38.7500325449209,38.9018074581935,375262.016441996,0.0,1.0
2024-03-13,41.62,41.72,41.55,41.57,401327,39.4804493150455,39.5753086358409,39.4140477904887,39.4330196546478,423075.97886518,0.0,1.0
2024-03-14,41.49,41.755,41.31,41.73,580723,39.3571321980115,39.6085093981193,39.1863854205797,39.5847945679204,612193.925837344,0.0,1.0
2024-03-15,41.57,41.69,41.415,41.57,460862,39.4330196546478,39.5468508396023,39.2859877074149,39.4330196546478,485837.33905709,0.0,1.0
2024-03-18,41.25,41.46,41.22,41.46,454423,39.1294698281025,39.3286744017728,39.1010120318639,39.3286744017728,479049.392500011,0.0,1.0
2024-03-19,41.21,41.53,41.19,41.4,697376,39.0915260997843,39.3950759263296,39.0725542356253,39.2717588092956,735168.662554685,0.0,1.0
2024-03-20,41.84,41.875,41.19,41.19,719422,39.6891398207954,39.7223405830738,39.0725542356253,39.0725542356253,758409.394003258,0.0,1.0
2024-03-21,41.36,41.555,41.36,41.46,452250,39.2338150809774,39.4187907565285,39.2338150809774,39.3286744017728,476758.631843305,0.0,1.0
2024-03-22,41.11,41.2,41.04,41.2,879406,38.9966667789889,39.0820401677048,38.9302652544322,39.0820401677048,927063.353001201,0.0,1.0
2024-03-25,41.18,41.2902,41.07,41.07,342149,39.0630683035457,39.1676032750622,38.9587230506708,38.9587230506708,360690.965453963,0.0,1.0
2024-03-26,41.27,41.4469,41.255,41.38,380696,39.1484416922616,39.3162478307486,39.1342127941423,39.2527869451365,401326.930034756,0.0,1.0
2024-03-27,41.6,41.6,41.39,41.44,365119,39.4614774508864,39.4614774508864,39.2622728772161,39.3097025376138,384905.770923152,0.0,1.0
2024-03-28,41.41,41.51,41.36,41.48,553217,39.2812447413751,39.3761040621705,39.2338150809774,39.3476462659319,583197.302448773,0.0,1.0
2024-04-01,41.38,41.695,41.295,41.45,1080854,39.2527869451365,39.551593805642,39.1721565224604,39.3191884696933,1139428.35657792,0.0,1.0
2024-04-02,40.94,40.96,40.82,40.9,761497,38.8354059336368,38.8543777977958,38.7215747486823,38.7974622053186,802764.550299127,0.0,1.0
2024-04-03,41.26,41.2999,41.01,41.01,559520,39.138955760182,39.1768046291794,38.9018074581935,38.9018074581935,589841.878803683,0.0,1.0
2024-04-04,40.76,41.47,40.7,41.4,549164,38.664659156205,39.3381603338524,38.6077435637278,39.2717588092956,578924.65958562,0.0,1.0
2024-04-05,40.82,40.87,40.465,40.59,790074,38.7215747486823,38.76900440908,38.3848241598586,38.5033983108529,832890.214029777,0.0,1.0
2024-04-08,41.11,41.23,41.07,41.19,334990,38.9966667789889,39.1104979639434,38.9587230506708,39.0725542356253,353144.000179522,0.0,1.0
2024-04-09,40.91,41.135,40.73,41.08,391671,38.8069481373981,39.0203816091878,38.6362013599664,38.9682089827503,412896.694511219,0.0,1.0
2024-04-10,40.31,40.48,40.07,40.19,757077,38.2377922126257,38.3990530579779,38.0101298427168,38.1239610276713,798105.018728654,0.0,1.0
2024-04-11,40.35,40.5,39.86,40.45,555696,38.2757359409439,38.418024922137,37.8109252690464,38.3705952617393,585810.646060358,0.0,1.0
2024-04-12,39.61,39.99,39.545,39.81,433768,37.5737769670579,37.9342423860805,37.5121184085409,37.7634956086487,457275.043045675,0.0,1.0
2024-04-15,39.59,40.31,39.535,40.25,799490,37.5548051028989,38.2377922126257,37.5026324764614,38.1808766201485,842816.492144617,0.0,1.0
2024-04-16,39.47,39.64,39.25,39.42,1480556,37.4409739179444,37.6022347632966,37.2322834121945,37.3935442575467,1560791.27236572,0.0,1.0
2024-04-17,39.75,40.07,39.62,40.02,569084,37.7065800161715,38.0101298427168,37.5832628991375,37.9627001823191,599924.177432648,0.0,1.0
2024-04-18,39.81,40.15,39.66,39.79,1060685,37.7634956086487,38.0860172993531,37.6212066274556,37.7445237444897,1118166.3447578,0.0,1.0
2024-04-19,39.91,40.05,39.77,39.96,861427,37.8583549294441,37.9911579785577,37.7255518803306,37.9057845898418,908110.023113062,0.0,1.0
2024-04-22,40.22,40.34,39.93,39.98,326344,38.1524188239099,38.2662500088644,37.8773267936032,37.9247564540009,344029.450415193,0.0,1.0
2024-04-23,40.65,40.7202,40.35,40.4,352551,38.5603139033301,38.6269051465285,38.2757359409439,38.3231656013416,371656.677534525,0.0,1.0
2024-04-24,40.61,40.73,40.44,40.73,306141,38.5223701750119,38.6362013599664,38.3611093296598,38.6362013599664,322731.596044535,0.0,1.0
2024-04-25,40.37,40.445,39.8612,39.94,325528,38.294707805103,38.3658522956995,37.812063580896,37.8868127256828,343169.229202182,0.0,1.0
2024-04-26,40.67,40.735,40.49,40.49,139604,38.5792857674892,38.6409443260062,38.4085389900575,38.4085389900575,147169.512525932,0.0,1.0
2024-04-29,40.6,40.635,40.49,40.58,122032,38.5128842429324,38.5460850052108,38.4085389900575,38.4939123787733,128645.239051635,0.0,1.0
2024-04-30,40.04,40.53,40.03,40.42,323485,37.9816720464782,38.4464827183756,37.9721861143986,38.3421374655007,341015.513591666,0.0,1.0
2024-05-01,39.89,40.455,39.82,40.0,832077,37.8393830652851,38.3753382277791,37.7729815407283,37.94372831816,877169.46845391,0.0,1.0
2024-05-02,40.29,40.36,39.97,40.16,652730,38.2188203484667,38.2852218730234,37.9152705219214,38.0955032314326,688103.176922232,0.0,1.0
2024-05-03,40.64,40.87,40.48,40.81,152480,38.5508279712506,38.76900440908,38.3990530579779,38.7120888166027,160743.297254764,0.0,1.0
2024-05-06,40.9,40.945,40.82,40.89,154572,38.7974622053186,38.8401488996765,38.7215747486823,38.7879762732391,162948.668305767,0.0,1.0
2024-05-07,41.2,41.29,41.13,41.18,300447,39.0820401677048,39.1674135564207,39.015638643148,39.0630683035457,316729.023021394,0.0,1.0
2024-05-08,41.52,41.615,41.44,41.48,246324,39.3855899942501,39.4757063490057,39.3097025376138,39.3476462659319,259672.953521658,0.0,1.0
2024-05-09,41.97,41.97,41.64,41.64,242055,39.8124569378294,39.8124569378294,39.4994211792046,39.4994211792046,255172.605043297,0.0,1.0
2024-05-10,42.0,42.095,41.915,42.09,161771,39.840914734068,39.9310310888236,39.7602843113919,39.9262881227839,170537.801286729,0.0,1.0
2024-05-13,42.03,42.11,41.94,41.99,188213,39.8693725303066,39.9452599869429,39.7839991415908,39.8314288019885,198412.763681866,0.0,1.0
2024-05-14,42.36,42.381,42.145,42.21,218754,40.1824082889314,40.2023287462985,39.9784607492213,40.0401193077383,230608.861802654,0.0,1.0
2024-05-15,42.58,42.6,42.34,42.43,149316,40.3910987946813,40.4100706588404,40.1634364247724,40.2488098134882,157407.831669021,0.0,1.0
2024-05-16,42.21,42.4,42.145,42.36,359690,40.0401193077383,40.2203520172496,39.9784607492213,40.1824082889314,379182.558955707,0.0,1.0
2024-05-17,42.25,42.265,42.01,42.08,153351,40.0780630360565,40.0922919341758,39.8504006661475,39.9168021907043,161661.49906424,0.0,1.0
2024-05-20,42.25,42.3901,42.24,42.38,74014,40.0780630360565,40.2109609444909,40.068577103977,40.2013801530905,78025.0157595364,0.0,1.0
2024-05-21,42.2,42.22,42.02,42.04,420799,40.0306333756588,40.0496052398179,39.8598865982271,39.8788584623862,443603.218399183,0.0,1.0
2024-05-22,41.81,41.93,41.655,41.89,811697,39.6606820245567,39.7745132095112,39.5136500773239,39.7365694811931,855685.021981901,0.0,1.0
2024-05-23,41.61,42.15,41.51,42.15,265614,39.4709633829659,39.9832037152611,39.3761040621705,39.9832037152611,280008.329990995,0.0,1.0
2024-05-24,41.97,41.98,41.8,41.87,169092,39.8124569378294,39.8219428699089,39.6511960924772,39.717597617034,178255.545772577,0.0,1.0
2024-05-28,41.82,42.0,41.69,41.97,156598,39.6701679566363,39.840914734068,39.5468508396023,39.8124569378294,165084.462641012,0.0,1.0
2024-05-29,41.09,41.32,41.07,41.18,271569,38.9776949148299,39.1958713526593,38.9587230506708,39.0630683035457,286286.04729918,0.0,1.0
2024-05-30,41.4,41.52,41.29,41.32,175999,39.2717588092956,39.3855899942501,39.1674135564207,39.1958713526593,185536.854495942,0.0,1.0
2024-05-31,41.7,41.74,41.45,41.56,276765,39.5563367716818,39.5942805,39.3191884696933,39.4235337225682,291763.632376146,0.0,1.0
2024-06-03,41.73,41.9,41.53,41.79,843230,39.5847945679204,39.7460554132726,39.3950759263296,39.6417101603977,888926.879224388,0.0,1.0
2024-06-04,41.6,41.68,41.39,41.58,256801,39.4614774508864,39.5373649075227,39.2622728772161,39.4425055867273,270717.730051946,0.0,1.0
2024-06-05,41.98,42.03,41.66,41.935,3010385,39.8219428699089,39.8693725303066,39.5183930433636,39.779256175551,3173525.7798156,0.0,1.0
2024-06-06,42.16,42.16,41.99,42.02,560307,39.9926896473406,39.9926896473406,39.8314288019885,39.8598865982271,590671.528429467,0.0,1.0
2024-06-07,41.51,41.81,41.485,41.6,295071,39.3761040621705,39.6606820245567,39.3523892319717,39.4614774508864,311061.683265087,0.0,1.0
2024-06-10,40.92,40.945,40.49,40.6,645716,38.8164340694777,38.8401488996765,38.4085389900575,38.5128842429324,680709.069583927,0.0,1.0
2024-06-11,39.37,39.465,39.08,39.36,529083,38.2137007909233,38.3059106353515,37.932218107932,38.2039944915098,545092.395629675,0.914603,1.0
2024-06-12,39.87,40.105,39.79,39.97,693938,38.699015761598,38.9271137978151,38.6213653662901,38.7960787557329,714935.703544558,0.0,1.0
2024-06-13,38.95,39.405,38.785,39.35,659606,37.8060362155566,38.2476728388706,37.645882275234,38.1942881920964,679564.859788932,0.0,1.0
2024-06-14,37.65,37.81,37.415,37.69,903057,36.5442172918025,36.6995180824184,36.3161192555854,36.5830424894564,930382.3852215,0.0,1.0
2024-06-17,38.32,38.33,37.82,38.03,672362,37.1945393525065,37.20424565192,36.7092243818319,36.9130566695152,692706.840534207,0.0,1.0
2024-06-18,38.63,38.63,38.385,38.4,1939917,37.4954346343248,37.4954346343248,37.2576302986942,37.2721897478145,1998616.48333576,0.0,1.0
2024-06-20,38.67,38.77,38.47,38.5,768388,37.5342598319788,37.6313228261137,37.3401338437089,37.3692527419494,791638.468242402,0.0,1.0
2024-06-21,38.38,38.5,38.24,38.37,368514,37.2527771489875,37.3692527419494,37.1168889571986,37.243070849574,379664.776761064,0.0,1.0
2024-06-24,38.76,39.04,38.73,38.81,443968,37.6216165267002,37.8933929102781,37.5924976284598,37.6701480237677,457401.921254162,0.0,1.0
2024-06-25,38.74,38.795,38.37,38.4,409721,37.6022039278733,37.6555885746475,37.243070849574,37.2721897478145,422118.649493153,0.0,1.0
2024-06-26,38.28,38.35,38.0135,38.08,306884,37.1557141548526,37.223658250747,36.897041275483,36.9615881665827,316169.929369148,0.0,1.0
2024-06-27,37.97,38.24,37.895,38.21,301236,36.8548188730343,37.1168889571986,36.7820216274331,37.0877700589581,310351.027891466,0.0,1.0
2024-06-28,37.78,37.82,37.55,37.61,1018448,36.6703991841779,36.7092243818319,36.4471542976675,36.5053920941485,1049264.97382122,0.0,1.0
2024-07-01,38.28,38.64,38.105,38.54,700960,37.1557141548526,37.5051409337383,36.9858539151164,37.4080779396034,722170.180558771,0.0,1.0
2024-07-02,38.16,38.2,37.975,38.01,491840,37.0392385618906,37.0780637595446,36.859672022741,36.8936440706882,506722.46862307,0.0,1.0
2024-07-03,38.88,38.9,38.73,38.76,575831,37.7380921196622,37.7575047184891,37.5924976284598,37.6216165267002,593254.932152103,0.0,1.0
2024-07-05,39.18,39.39,38.9,39.3,1154249,38.029281102067,38.2331133897503,37.7575047184891,38.1457566950289,1189175.14371688,0.0,1.0
2024-07-08,38.84,39.2283,38.75,39.18,689682,37.6992669220082,38.0761625282341,37.6119102272867,38.029281102067,710550.922261092,0.0,1.0
2024-07-09,38.16,38.42,38.055,38.4,419459,37.0392385618906,37.2916023466415,36.937322418049,37.2721897478145,432151.309300106,0.0,1.0
2024-07-10,38.63,38.675,38.41,38.49,762503,37.4954346343248,37.5391129816855,37.281896047228,37.3595464425359,785575.39543855,0.0,1.0
2024-07-11,38.98,39.095,38.92,38.99,689305,37.8351551137971,37.9467775570523,37.7769173173161,37.8448614132106,710162.514708492,0.0,1.0
2024-07-12,39.53,39.76,39.37,39.37,552289,38.3690015815392,38.5922464680496,38.2137007909233,38.2137007909233,569000.580419174,0.0,1.0
2024-07-15,39.08,39.29,39.0101,39.25,269745,37.932218107932,38.1360503956154,37.8643710750317,38.0972251979614,277907.149273605,0.0,1.0
2024-07-16,39.02,39.03,38.71,38.74,337051,37.8739803114511,37.8836866108646,37.5730850296328,37.6022039278733,347249.745388488,0.0,1.0
2024-07-17,39.02,39.17,38.89,38.89,353870,37.8739803114511,38.0195748026535,37.7477984190757,37.7477984190757,364577.667476507,0.0,1.0
2024-07-18,38.88,39.33,38.785,39.25,356577,37.7380921196622,38.1748755932694,37.645882275234,38.0972251979614,367366.577940403,0.0,1.0
2024-07-19,38.61,38.785,38.53,38.67,282406,37.4760220354978,37.645882275234,37.3983716401899,37.5342598319788,290951.255436659,0.0,1.0
2024-07-22,39.19,39.25,39.002,39.12,226987,38.0389874014805,38.0972251979614,37.8565089725068,37.971043305586,233855.345204425,0.0,1.0
2024-07-23,38.63,38.86,38.6,38.81,332215,37.4954346343248,37.7186795208352,37.4663157360843,37.6701480237677,342267.414024099,0.0,1.0
2024-07-24,38.16,38.6,38.14,38.51,333721,37.0392385618906,37.4663157360843,37.0198259630637,37.3789590413629,343818.98371698,0.0,1.0
2024-07-25,38.02,38.33,37.72,37.84,248951,36.9033503701017,37.20424565192,36.6121613876969,36.7286369806589,256483.94861374,0.0,1.0
2024-07-26,38.68,38.72,38.44,38.44,174224,37.5439661313923,37.5827913290463,37.3110149454685,37.3110149454685,179495.802239317,0.0,1.0
2024-07-29,38.22,38.275,37.99,38.19,300023,37.0974763583716,37.1508610051458,36.8742314718613,37.0683574601311,309101.324015328,0.0,1.0
2024-07-30,38.29,38.37,38.15,38.33,184492,37.1654204542661,37.243070849574,37.0295322624771,37.20424565192,190074.499189182,0.0,1.0
2024-07-31,38.51,38.745,38.48,38.68,244915,37.3789590413629,37.60705707758,37.3498401431224,37.5439661313923,252325.824257521,0.0,1.0
2024-08-01,37.44,37.99,37.325,37.94,1195858,36.3403850041191,36.8742314718613,36.2287625608639,36.8256999747938,1232043.18047057,0.0,1.0
2024-08-02,37.56,37.66,37.3,37.49,661322,36.456860597081,36.553923591216,36.2044968123302,36.3889165011866,681332.783821458,0.0,1.0
2024-08-05,37.01,37.22,36.645,36.8,792041,35.9230141293389,36.1268464170223,35.5687342007464,35.7191818416555,816007.178697715,0.0,1.0
2024-08-06,36.95,37.15,36.525,36.58,1576924,35.8647763328579,36.0589023211278,35.4522586077845,35.5056432545587,1624639.76518983,0.0,1.0
2024-08-07,37.08,37.69,37.055,37.47,491580,35.9909582252334,36.5830424894564,35.9666924766996,36.3695039023596,506454.601345413,0.0,1.0
2024-08-08,37.45,37.5,37.175,37.29,213254,36.3500913035326,36.3986228006001,36.0831680696615,36.1947905129167,219706.801650423,0.0,1.0
2024-08-09,37.61,37.63,37.35,37.42,301152,36.5053920941485,36.5248046929755,36.2530283093977,36.3209724052921,310264.486155609,0.0,1.0
2024-08-12,37.47,37.555,37.35,37.53,176830,36.3695039023596,36.4520074473743,36.2530283093977,36.4277416988406,182180.656568431,0.0,1.0
2024-08-13,37.92,37.945,37.49,37.5,209105,36.8062873759668,36.8305531245005,36.3889165011866,36.3986228006001,215432.2580543,0.0,1.0
2024-08-14,38.18,38.225,38.09,38.1,277458,37.0586511607176,37.1023295080783,36.9712944659962,36.9810007654097,285853.535091126,0.0,1.0
2024-08-15,38.5,38.57,38.375,38.4,229412,37.3692527419494,37.4371968378439,37.2479239992807,37.2721897478145,236353.722697941,0.0,1.0
2024-08-16,38.8,38.81,38.58,38.58,120601,37.6604417243542,37.6701480237677,37.4469031372574,37.4469031372574,124250.236740425,0.0,1.0
2024-08-19,39.24,39.29,39.04,39.04,125764,38.0875188985479,38.1360503956154,37.8933929102781,37.8933929102781,129569.462719404,0.0,1.0
2024-08-20,39.28,39.34,39.22,39.28,223282,38.1263440962019,38.1845818926829,38.0681062997209,38.1263440962019,230038.236497837,0.0,1.0
2024-08-21,39.72,39.765,39.41,39.48,197524,38.5534212703956,38.5970996177563,38.2525259885773,38.3204700844718,203500.831352275,0.0,1.0
2024-08-22,39.33,39.73,39.31,39.73,162898,38.1748755932694,38.5631275698091,38.1554629944424,38.5631275698091,167827.091521146,0.0,1.0
2024-08-23,40.07,40.09,39.59,39.62,271104,38.8931417498679,38.9125543486949,38.4272393780202,38.4563582762607,279307.270928734,0.0,1.0
2024-08-26,40.03,40.12,39.96,40.04,124668,38.8543165522139,38.9416732469353,38.7863724563194,38.8640228516274,128440.299118211,0.0,1.0
2024-08-27,39.98,40.04,39.85,39.96,139638,38.8057850551464,38.8640228516274,38.679603162771,38.7863724563194,143863.272758597,0.0,1.0
2024-08-28,39.78,39.93,39.6,39.85,90942,38.6116590668766,38.757253558079,38.4369456774337,38.679603162771,93693.7921712734,0.0,1.0
2024-08-29,39.83,40.08,39.81,40.0,170865,38.660190563944,38.9028480492814,38.640777965117,38.8251976539734,176035.163063762,0.0,1.0
2024-08-30,39.88,40.065,39.69,40.0,234037,38.7087220610115,38.8882886001611,38.5243023721551,38.8251976539734,241118.669463926,0.0,1.0
2024-09-03,39.36,39.82,39.265,39.78,281843,38.2039944915098,38.6504842645305,38.1117846470817,38.6116590668766,290371.21975466,0.0,1.0
2024-09-04,39.22,39.41,39.13,39.14,253751,38.0681062997209,38.2525259885773,37.9807496049995,37.990455904413,261429.190662761,0.0,1.0
2024-09-05,39.03,39.17,38.9,39.11,1212470,37.8836866108646,38.0195748026535,37.7575047184891,37.9613370061725,1249157.83899523,0.0,1.0
2024-09-06,38.48,39.15,38.43,39.03,697443,37.3498401431224,38.0001622038265,37.301308646055,37.8836866108646,718546.760499104,0.0,1.0
2024-09-09,38.79,38.905,38.665,38.68,151333,37.6507354249407,37.7623578681959,37.5294066822721,37.5439661313923,155912.148959285,0.0,1.0
2024-09-10,38.7,38.79,38.445,38.79,167523,37.5633787302193,37.6507354249407,37.3158680951752,37.6507354249407,172592.038287131,0.0,1.0
2024-09-11,38.86,38.87,38.3,38.72,164425,37.7186795208352,37.7283858202487,37.1751267536795,37.5827913290463,169400.296647991,0.0,1.0
2024-09-12,38.99,39.025,38.56,38.68,104603,37.8448614132106,37.8788334611578,37.4274905384304,37.5439661313923,107768.157094541,0.0,1.0
2024-09-13,39.1,39.2802,39.005,39.06,117290,37.951630706759,38.1265382221902,37.8594208623308,37.912805509105,120839.049985361,0.0,1.0
2024-09-16,39.45,39.45,39.145,39.19,64005,38.2913511862313,38.2913511862313,37.9953090541197,38.0389874014805,65941.711947421,0.0,1.0
2024-09-17,39.31,39.49,39.175,39.49,73103,38.1554629944424,38.3301763838853,38.0244279523602,38.3301763838853,75315.0061478371,0.0,1.0
2024-09-18,39.2,39.67,39.055,39.3,472955,38.0486937008939,38.5048897733281,37.9079523593983,38.1457566950289,487266.031936451,0.0,1.0
2024-09-19,40.31,40.44,39.83,39.97,1898202,39.1260929357917,39.2522748281671,38.660190563944,38.7960787557329,1955639.23915348,0.0,1.0
2024-09-20,39.7,39.925,39.59,39.89,347353,38.5340086715686,38.7524004083722,38.4272393780202,38.718428360425,357863.471136201,0.0,1.0
2024-09-23,39.64,39.645,39.465,39.54,222646,38.4757708750877,38.4806240247944,38.3059106353515,38.3787078809527,229382.991926341,0.0,1.0
2024-09-24,40.24,40.26,40.0,40.08,416468,39.0581488398973,39.0775614387242,38.8251976539734,38.9028480492814,429069.805348309,0.0,1.0
2024-09-25,39.87,40.25,39.83,40.23,877843,38.699015761598,39.0678551393108,38.660190563944,39.0484425404838,904405.440841495,0.0,1.0
2024-09-26,41.1,41.16,40.75,40.82,235226,39.8928905894577,39.9511283859386,39.5531701099854,39.6211142058799,242343.647129819,0.0,1.0
2024-09-27,41.12,41.375,41.035,41.21,357249,39.9123031882847,40.1598138233288,39.82979964327,39.9996598830061,368058.911827266,0.0,1.0
2024-09-30,40.4,40.67,40.205,40.67,1647962,39.2134496305131,39.4755197146775,39.02417679195,39.4755197146775,1697827.28699783,0.0,1.0
2024-10-01,39.8,40.2,39.58,40.2,794061,38.6310716657035,39.0193236422433,38.4175330786067,39.0193236422433,818088.301393346,0.0,1.0
2024-10-02,39.63,39.74,39.5,39.68,459622,38.4660645756742,38.5728338692226,38.3398826832987,38.5145960727416,473529.591886532,0.0,1.0
2024-10-03,39.07,39.28,38.95,39.28,462270,37.9225118085185,38.1263440962019,37.8060362155566,38.1263440962019,476257.717083577,0.0,1.0
2024-10-04,39.48,39.48,39.175,39.22,91574,38.3204700844718,38.3204700844718,38.0244279523602,38.0681062997209,94344.9157077279,0.0,1.0
2024-10-07,39.29,39.47,39.16,39.39,72678,38.1360503956154,38.3107637850583,38.00986850324,38.2331133897503,74877.1461747467,0.0,1.0
2024-10-08,39.21,39.25,39.05,39.2,157989,38.0584000003074,38.0972251979614,37.9030992096915,38.0486937008939,162769.551267262,0.0,1.0
2024-10-09,39.19,39.29,39.07,39.08,91857,38.0389874014805,38.1360503956154,37.9225118085185,37.932218107932,94636.4789368681,0.0,1.0
2024-10-10,39.17,39.18,38.93,39.15,181598,38.0195748026535,38.029281102067,37.7866236167296,38.0001622038265,187092.930337126,0.0,1.0
2024-10-11,39.34,39.385,39.205,39.25,290106,38.1845818926829,38.2282602400436,38.0535468506007,38.0972251979614,298884.247890297,0.0,1.0
2024-10-14,39.34,39.4,39.12,39.15,56344,38.1845818926829,38.2428196891638,37.971043305586,38.0001622038265,58048.8995854306,0.0,1.0
2024-10-15,38.56,39.04,38.39,39.04,1549858,37.4274905384304,37.8933929102781,37.262483448401,37.8933929102781,1596754.78158591,0.0,1.0
2024-10-16,38.78,38.79,38.625,38.665,407493,37.6410291255272,37.6507354249407,37.4905814846181,37.5294066822721,419823.232975399,0.0,1.0
2024-10-17,38.89,39.22,38.8201,39.18,558887,37.7477984190757,38.0681062997209,37.6799513861753,38.029281102067,575798.227719057,0.0,1.0
2024-10-18,39.25,39.27,39.14,39.24,953618,38.0972251979614,38.1166377967884,37.990455904413,38.0875188985479,982473.298396621,0.0,1.0
2024-10-21,38.7,39.005,38.64,38.97,410909,37.5633787302193,37.8594208623308,37.5051409337383,37.8254488143836,423342.596900286,0.0,1.0
2024-10-22,38.62,38.675,38.51,38.56,226325,37.4857283349113,37.5391129816855,37.3789590413629,37.4274905384304,233173.313905165,0.0,1.0
2024-10-23,38.25,38.53,38.08,38.29,582685,37.1265952566121,37.3983716401899,36.9615881665827,37.1654204542661,600316.325694602,0.0,1.0
2024-10-24,38.43,38.64,38.3,38.64,154436,37.301308646055,37.5051409337383,37.1751267536795,37.5051409337383,159109.041892226,0.0,1.0
2024-10-25,38.25,38.5765,38.175,38.51,249835,37.1265952566121,37.4435059324626,37.0537980110109,37.3789590413629,257394.697357768,0.0,1.0
2024-10-28,38.82,38.8675,38.54,38.6,115630,37.6798543231812,37.7259592453953,37.4080779396034,37.4663157360843,119128.820443407,0.0,1.0
2024-10-29,38.43,38.655,38.37,38.58,190016,37.301308646055,37.5197003828586,37.243070849574,37.4469031372574,195765.648580597,0.0,1.0
2024-10-30,38.27,38.35,37.91,37.94,127794,37.1460078554391,37.223658250747,36.7965810765533,36.8256999747938,131660.888002636,0.0,1.0
2024-10-31,37.91,38.03,37.62,38.03,170801,36.7965810765533,36.9130566695152,36.515098393562,36.9130566695152,175969.226503108,0.0,1.0
2024-11-01,37.96,38.24,37.91,38.2,228644,36.8451125736208,37.1168889571986,36.7965810765533,37.0780637595446,235562.483970098,0.0,1.0
2024-11-04,37.94,38.225,37.905,38.15,158739,36.8256999747938,37.1023295080783,36.7917279268466,37.0295322624771,163542.245337421,0.0,1.0
2024-11-05,38.39,38.45,38.1,38.11,127781,37.262483448401,37.320721244882,36.9810007654097,36.9907070648232,131647.494638753,0.0,1.0
2024-11-06,37.44,37.555,37.24,37.48,344804,36.3403850041191,36.4520074473743,36.1462590158493,36.3792102017731,355237.341556418,0.0,1.0
2024-11-07,38.14,38.19,37.8441,37.92,260523,37.0198259630637,37.0683574601311,36.7326165634184,36.8062873759668,268406.102986922,0.0,1.0
2024-11-08,37.36,37.518,37.145,37.51,165689,36.2627346088112,36.4160941395444,36.0540491714211,36.4083291000136,170702.5437209,0.0,1.0
2024-11-11,37.37,37.52,37.345,37.47,97424,36.2724409082247,36.4180353994271,36.2481751596909,36.3695039023596,100371.929454973,0.0,1.0
2024-11-12,36.39,36.83,36.185,36.83,362819,35.3212235657023,35.748300739896,35.1222444277257,35.748300739896,373797.453121652,0.0,1.0
2024-11-13,36.13,36.21,35.8001,36.15,222963,35.0688597809515,35.1465101762594,34.7486489633003,35.0882723797785,229709.583953329,0.0,1.0
2024-11-14,36.29,36.62,36.27,36.52,219127,35.2241605715674,35.5444684522127,35.2047479727404,35.4474054580777,225757.511349153,0.0,1.0
2024-11-15,36.28,36.46,36.195,36.41,201771,35.2144542721539,35.3891676615968,35.1319507271392,35.3406361645293,207876.340306899,0.0,1.0
2024-11-18,36.39,36.48,36.22,36.25,382967,35.3212235657023,35.4085802604238,35.1562164756729,35.1853353739134,394555.10662242,0.0,1.0
2024-11-19,36.26,36.33,35.85,35.88,799041,35.1950416733269,35.2629857692214,34.7970833973737,34.8262022956142,823218.990019205,0.0,1.0
2024-11-20,36.05,36.115,35.795,36.09,585330,34.9912093856435,35.0543003318313,34.7436987505995,35.0300345832975,603041.360115365,0.0,1.0
2024-11-21,35.86,35.955,35.6538,35.8,298255,34.8067896967872,34.8989995412154,34.6066458028809,34.7485519003062,307279.826527272,0.0,1.0
2024-11-22,35.83,35.885,35.63,35.64,413442,34.7776707985467,34.8310554453209,34.5835448102768,34.5932511096903,425952.242339905,0.0,1.0
2024-11-25,35.93,36.21,35.87,36.16,1536589,34.8747337926816,35.1465101762594,34.8164959962007,35.097978679192,1583084.27809664,0.0,1.0
2024-11-26,35.65,36.04,35.54,36.03,853995,34.6029574091038,34.98150308623,34.4961881155554,34.9717967868166,879835.82992794,0.0,1.0
2024-11-27,35.82,35.88,35.68,35.73,416175,34.7679644991332,34.8262022956142,34.6320763073443,34.6806078044117,428767.939531567,0.0,1.0
2024-11-29,36.25,36.27,35.85,35.89,381685,35.1853353739134,35.2047479727404,34.7970833973737,34.8359085950276,393234.314891827,0.0,1.0
2024-12-02,36.0,36.13,35.68,36.1,795904,34.9426778885761,35.0688597809515,34.6320763073443,35.039740882711,819987.068288417,0.0,1.0
2024-12-03,36.17,36.255,35.99,36.16,869951,35.1076849786055,35.1901885236202,34.9329715891626,35.097978679192,896274.638705894,0.0,1.0
2024-12-04,36.3,36.52,36.2,36.43,3577603,35.2338668709809,35.4474054580777,35.1368038768459,35.3600487633563,3685856.83131363,0.0,1.0
2024-12-05,36.7,36.795,36.62,36.69,477692,35.6221188475206,35.7143286919488,35.5444684522127,35.6124125481071,492146.367683578,0.0,1.0
2024-12-06,37.22,37.3,37.06,37.3,361387,36.1268464170223,36.2044968123302,35.9715456264064,36.2044968123302,372322.122577027,0.0,1.0
2024-12-09,37.29,37.655,37.29,37.55,465358,36.1947905129167,36.5490704415092,36.1947905129167,36.4471542976675,479439.156135114,0.0,1.0
2024-12-10,36.85,37.1,36.8,37.09,368888,35.767713338723,36.0103708240603,35.7191818416555,36.0006645246469,380050.093537384,0.0,1.0
2024-12-11,37.03,37.085,36.83,37.02,270768,35.9424267281659,35.9958113749401,35.748300739896,35.9327204287524,278961.103985302,0.0,1.0
2024-12-12,36.75,37.13,36.735,36.93,290849,35.6706503445881,36.0394897223008,35.6560908954678,35.845363734031,299649.730149136,0.0,1.0
2024-12-13,36.85,37.08,36.73,37.08,198791,35.767713338723,35.9909582252334,35.6512377457611,35.9909582252334,204806.169201465,0.0,1.0
2024-12-16,36.6,36.76,36.495,36.54,533465,35.5250558533857,35.6803566440016,35.423139709544,35.4668180569047,549606.989516927,0.0,1.0
2024-12-17,36.32,36.545,36.32,36.39,800573,35.5169821535335,35.7370075110375,35.5169821535335,35.5854344869792,818673.479472614,0.271682,1.0
2024-12-18,35.5,36.54,35.465,36.4,481430,34.7151119617412,35.7321180586485,34.6808857950184,35.5952133917572,492314.846019664,0.0,1.0
2024-12-19,35.52,35.77,35.495,35.74,376180,34.7346697712971,34.979142390746,34.7102225093522,34.9498056764121,384685.206106136,0.0,1.0
2024-12-20,35.64,35.875,35.31,35.31,305976,34.8520166286326,35.0818208909145,34.5293127709601,34.5293127709601,312893.935412651,0.0,1.0
2024-12-23,35.75,35.7785,35.48,35.61,248433,34.9595845811901,34.9874544598073,34.6955541521853,34.8226799142987,254049.922400355,0.0,1.0
2024-12-24,35.97,36.005,35.62,35.73,187141,35.1747204863051,35.2089466530279,34.8324588190767,34.9400267716342,191372.146727387,0.0,1.0
2024-12-26,36.12,36.2,35.94,35.96,216567,35.3214040579744,35.3996352961981,35.1453837719712,35.1649415815271,221463.451089339,0.0,1.0
2024-12-27,36.06,36.14,35.9,35.96,758904,35.2627306293067,35.3409618675303,35.1062681528594,35.1649415815271,776062.36816091,0.0,1.0
2024-12-30,35.81,35.91,35.65,35.9,361445,35.0182580098578,35.1160470576374,34.8617955334105,35.1062681528594,369617.056518242,0.0,1.0
2024-12-31,35.88,36.17,35.795,36.17,401764,35.0867103433035,35.3702985818642,35.0035896526909,35.3702985818642,410847.645132717,0.0,1.0
2025-01-02,35.54,35.84,35.43,35.77,545649,34.754227580853,35.0475947241917,34.6466596282955,34.979142390746,557985.799422104,0.0,1.0
2025-01-03,35.35,35.51,35.22,35.49,149608,34.5684283900719,34.7248908665192,34.4413026279584,34.7053330569632,152990.547916228,0.0,1.0
2025-01-06,36.24,36.505,35.95,36.02,236362,35.4387509153099,35.6978918919257,35.1551626767492,35.2236150101949,241706.004268325,0.0,1.0
2025-01-07,36.35,36.76,36.29,36.73,532363,35.5463188678674,35.9472539637636,35.4876454391997,35.9179172494297,544399.410862568,0.0,1.0
2025-01-08,36.12,36.19,35.83,35.97,441086,35.3214040579744,35.3898563914201,35.0378158194137,35.1747204863051,451058.692170055,0.0,1.0
2025-01-10,35.9,36.21,35.74,36.19,247408,35.1062681528594,35.409414200976,34.9498056764121,35.3898563914201,253001.747759867,0.0,1.0
2025-01-13,35.82,35.87,35.4933,35.52,457364,35.0280369146358,35.0769314385255,34.70856009554,34.7346697712971,467704.728070409,0.0,1.0
2025-01-14,36.06,36.13,35.9019,36.07,1039141,35.2627306293067,35.3311829627524,35.1081261447672,35.2725095340846,1062635.36008915,0.0,1.0
2025-01-15,36.23,36.52,36.14,36.47,206083,35.4289720105319,35.7125602490926,35.3409618675303,35.6636657252029,210742.414083606,0.0,1.0
2025-01-16,37.07,37.15,36.76,36.84,784068,36.2504000118802,36.3286312501038,35.9472539637636,36.0254852019872,801795.311237242,0.0,1.0
2025-01-17,37.29,37.54,37.255,37.35,158885,36.4655359169952,36.7100085364441,36.4313097502724,36.5242093456629,162477.295369699,0.0,1.0
2025-01-21,38.17,38.19,37.895,37.97,384869,37.3260795374553,37.3456373470112,37.0571596560615,37.1305014418962,393570.659229258,0.0,1.0
2025-01-22,38.31,38.4243,38.29,38.42,180839,37.4629842043466,37.5747570859587,37.4434263947907,37.5705521569041,184927.662254845,0.0,1.0
2025-01-23,38.76,38.86,38.445,38.56,398621,37.9030349193546,38.0008239671342,37.594999418849,37.7074568237955,407633.583771689,0.0,1.0
2025-01-24,39.12,39.22,38.99,39.08,182810,38.255075491361,38.3528645391406,38.1279497292476,38.2159598722492,186943.225392798,0.0,1.0
2025-01-27,39.15,39.18,38.98,38.99,442745,38.2844122056949,38.3137489200287,38.1181708244696,38.1279497292476,452755.201173537,0.0,1.0
2025-01-28,38.75,39.03,38.41,39.03,629228,37.8932560145767,38.1670653483594,37.5607732521262,38.1670653483594,643454.4709122,0.0,1.0
2025-01-29,38.62,38.695,38.405,38.47,344641,37.7661302524632,37.8394720382979,37.5558837997372,37.6194466807939,352433.128070671,0.0,1.0
2025-01-30,38.93,39.145,38.74,38.94,133114,38.0692763005799,38.2795227533059,37.8834771097987,38.0790552053578,136123.628384316,0.0,1.0
2025-01-31,38.63,39.065,38.525,38.87,709861,37.7759091572412,38.2012915150823,37.6732306570727,38.0106028719121,725910.535094125,0.0,1.0
2025-02-03,37.95,38.22,37.6,37.76,384102,37.1109436323402,37.374974061345,36.7686819651118,36.9251444415591,392786.317815352,0.0,1.0
2025-02-04,38.61,38.63,38.37,38.4,216118,37.7563513476853,37.7759091572412,37.5216576330144,37.5509943473482,221004.299466335,0.0,1.0
2025-02-05,38.66,38.74,38.54,38.69,342424,37.8052458715751,37.8834771097987,37.6878990142396,37.8345825859089,350166.003019,0.0,1.0
2025-02-06,39.05,39.13,38.89,38.89,210717,38.1866231579153,38.264854396139,38.030160681468,38.030160681468,215481.186068017,0.0,1.0
2025-02-07,38.63,39.07,38.59,39.05,388348,37.7759091572412,38.2061809674712,37.7367935381294,38.1866231579153,397128.317350486,0.0,1.0
2025-02-10,38.79,38.87,38.66,38.68,1196555,37.9323716336885,38.0106028719121,37.8052458715751,37.824803681131,1223608.39702357,0.0,1.0
2025-02-11,39.19,39.23,38.92,38.96,456307,38.3235278248067,38.3626434439185,38.0594973958019,38.0986130149137,466623.82992895,0.0,1.0
2025-02-12,39.61,39.71,38.92,38.98,375507,38.7342418254808,38.8320308732604,38.0594973958019,38.1181708244696,383996.989976333,0.0,1.0
2025-02-13,39.88,40.055,39.49,39.76,587512,38.9982722544856,39.1694030880998,38.6168949681454,38.8809253971501,600795.296958446,0.0,1.0
2025-02-14,40.29,40.52,40.28,40.43,170446,39.3992073503818,39.6241221602748,39.3894284456038,39.5361120172731,174299.682704999,0.0,1.0
2025-02-18,40.29,40.41,40.205,40.24,251120,39.3992073503818,39.5165542077172,39.3160866597692,39.350312826492,256797.673872542,0.0,1.0
2025-02-19,39.72,39.83,39.55,39.75,590980,38.8418097780383,38.9493777305958,38.6755683968131,38.8711464923722,604341.706376215,0.0,1.0
2025-02-20,40.09,40.12,39.77,39.9,105348,39.2036292548227,39.2329659691565,38.8907043019281,39.0178300640415,107729.855635252,0.0,1.0
2025-02-21,39.78,40.15,39.76,40.08,385234,38.9004832067061,39.2623026834904,38.8809253971501,39.1938503500447,393943.911662212,0.0,1.0
2025-02-24,39.58,39.85,39.58,39.85,542362,38.7049051111469,38.9689355401517,38.7049051111469,38.9689355401517,554624.482306705,0.0,1.0
2025-02-25,39.89,40.025,39.68,39.97,184258,39.0080511592636,39.140066373766,38.8026941589265,39.0862823974872,188423.963811751,0.0,1.0
2025-02-26,39.89,40.33,39.81,40.12,1107671,39.0080511592636,39.4383229694936,38.9298199210399,39.2329659691565,1132714.78263807,0.0,1.0
2025-02-27,39.44,39.775,39.42,39.68,501252,38.5680004442556,38.8955937543171,38.5484426346997,38.8026941589265,512585.009652594,0.0,1.0
2025-02-28,39.54,39.755,39.145,39.59,1056609,38.6657894920351,38.8760359447612,38.2795227533059,38.7146840159249,1080498.30118188,0.0,1.0
2025-03-03,40.36,40.7188,40.025,40.66,1085322,39.4676596838275,39.8185267872605,39.140066373766,39.7610268271661,1109860.48503781,0.0,1.0
2025-03-04,40.78,41.195,39.585,39.94,1520171,39.8783736845016,40.2841982327867,38.7097945635359,39.0569456831533,1554541.16234667,0.0,1.0
2025-03-05,42.02,42.08,41.49,41.5,793711,41.090957876968,41.1496313056358,40.5726759237364,40.5824548285144,811656.333733073,0.0,1.0
2025-03-06,41.43,42.02,41.4,41.5,781870,40.5140024950687,41.090957876968,40.4846657807348,40.5824548285144,799547.615764273,0.0,1.0
2025-03-07,41.87,41.91,41.295,41.38,978435,40.9442743052987,40.9833899244105,40.3819872805663,40.4651079711789,1000556.83352772,0.0,1.0
2025-03-10,41.0,41.43,40.64,41.27,393493,40.0935095896166,40.5140024950687,39.7414690176102,40.3575400186214,402389.642741033,0.0,1.0
2025-03-11,41.09,41.31,40.71,41.25,442209,40.1815197326182,40.3966556377332,39.8099213510559,40.3379822090655,452207.082532267,0.0,1.0
2025-03-12,40.97,41.24,40.795,41.24,331382,40.0641728752827,40.3282033042875,39.8930420416685,40.3282033042875,338874.34996508,0.0,1.0
2025-03-13,40.47,40.7795,40.375,40.61,534609,39.575227636385,39.8778847392627,39.4823280409944,39.7121323032763,546696.191586993,0.0,1.0
2025-03-14,41.29,41.34,40.99,41.11,426463,40.3770978281773,40.4259923520671,40.0837306848386,40.2010775421741,436105.07483556,0.0,1.0
2025-03-17,41.68,41.76,41.35,41.35,263617,40.7584751145176,40.8367063527412,40.435771256845,40.435771256845,269577.223611253,0.0,1.0
2025-03-18,41.81,41.89,41.57,41.73,292060,40.885600876631,40.9638321148546,40.65090716196,40.8073696384073,298663.302927742,0.0,1.0
2025-03-19,41.97,42.09,41.67,41.77,346047,41.0420633530783,41.1594102104137,40.7486962097396,40.8464852575192,353870.916894598,0.0,1.0
2025-03-20,41.28,41.38,41.11,41.13,236392,40.3673189233993,40.4651079711789,40.2010775421741,40.22063535173,241736.682550486,0.0,1.0
2025-03-21,40.91,41.01,40.75,40.88,259155,40.005499446615,40.1032884943946,39.8490369701677,39.9761627322811,265014.340444563,0.0,1.0
2025-03-24,40.91,40.96,40.66,40.83,213429,40.005499446615,40.0543939705048,39.7610268271661,39.9272682083914,218254.502775338,0.0,1.0
2025-03-25,41.23,41.32,41.08,41.26,152031,40.3184243995096,40.4064345425112,40.1717408278402,40.3477611138434,155468.330505401,0.0,1.0
2025-03-26,40.48,41.03,40.375,40.81,159030,39.5850065411629,40.1228463039505,39.4823280409944,39.9077103988354,162625.573733476,0.0,1.0
2025-03-27,40.55,40.73,40.435,40.48,145146,39.6534588746086,39.8294791606118,39.5410014696621,39.5850065411629,148427.664749538,0.0,1.0
2025-03-28,40.35,40.53,40.26,40.39,411833,39.4578807790495,39.6339010650527,39.3698706360479,39.4969963981613,421144.299235229,0.0,1.0
2025-03-31,39.8,39.905,39.505,39.72,324925,38.920041016262,39.0227195164305,38.6315633253123,38.8418097780383,332271.361034707,0.0,1.0
2025-04-01,40.05,40.13,39.79,40.0,795908,39.1645136357108,39.2427448739345,38.910262111484,39.1156191118211,813903.006596637,0.0,1.0
2025-04-02,40.18,40.25,39.78,39.8,757096,39.2916393978243,39.36009173127,38.9004832067061,38.920041016262,774213.490356029,0.0,1.0
2025-04-03,39.48,39.915,39.405,39.85,317642,38.6071160633674,39.0324984212085,38.5337742775327,38.9689355401517,324823.696735513,0.0,1.0
2025-04-04,37.21,38.18,37.2,38.05,915334,36.3873046787715,37.3358584422332,36.3775257739936,37.2087326801198,936029.157440466,0.0,1.0
2025-04-07,35.97,37.6251,35.46,35.91,876367,35.1747204863051,36.7932270161045,34.6759963426294,35.1160470576374,896181.136742028,0.0,1.0
2025-04-08,35.65,37.07,35.24,37.07,449966,34.8617955334105,36.2504000118802,34.4608604375144,36.2504000118802,460139.4636896,0.0,1.0
2025-04-09,38.61,38.83,35.72,35.95,401551,37.7563513476853,37.9714872528003,34.9302478668562,35.1551626767492,410629.829329377,0.0,1.0
2025-04-10,37.99,38.16,37.03,37.88,447515,37.1500592514521,37.3163006326773,36.2112843927684,37.0424912988946,457633.048037076,0.0,1.0
2025-04-11,38.97,39.0,37.98,38.0,357517,38.1083919196917,38.1377286340255,37.1402803466741,37.15983815623,365600.246774011,0.0,1.0
2025-04-14,38.85,39.3,38.51,38.9,479657,37.9910450623562,38.4310957773642,37.6585622999057,38.039939586246,490501.759543971,0.0,1.0
2025-04-15,39.0,39.3,38.955,39.02,522504,38.1377286340255,38.4310957773642,38.0937235625247,38.1572864435815,534317.504735182,0.0,1.0
2025-04-16,38.96,39.418,38.88,39.19,262521,38.0986130149137,38.5464868537441,38.0203817766901,38.3235278248067,268456.443702985,0.0,1.0
2025-04-17,39.22,39.51,39.02,39.11,406617,38.3528645391406,38.6364527777013,38.1572864435815,38.2452965865831,415810.368576901,0.0,1.0
2025-04-21,38.97,39.59,38.64,39.37,369622,38.1083919196917,38.7146840159249,37.7856880620192,38.4995481108099,377978.933625823,0.0,1.0
2025-04-22,39.84,40.0197,39.47,39.48,403408,38.9591566353738,39.1348835542336,38.5973371585894,38.6071160633674,412528.81499512,0.0,1.0
2025-04-23,40.12,40.76,40.04,40.41,521402,39.2329659691565,39.8588158749457,39.1547347309329,39.5165542077172,533190.589170481,0.0,1.0
2025-04-24,40.72,40.76,40.26,40.34,142993,39.8197002558339,39.8588158749457,39.3698706360479,39.4481018742716,146225.98669981,0.0,1.0
2025-04-25,40.95,40.95,40.65,40.73,108393,40.0446150657268,40.0446150657268,39.7512479223882,39.8294791606118,110843.701274556,0.0,1.0
2025-04-28,41.04,41.13,40.84,41.04,272684,40.1326252087284,40.22063535173,39.9370471131693,40.1326252087284,278849.2230896,0.0,1.0
2025-04-29,40.94,41.03,40.87,40.88,114625,40.0348361609489,40.1228463039505,39.9663838275032,39.9761627322811,117216.603088723,0.0,1.0
2025-04-30,41.04,41.235,40.615,40.79,221326,40.1326252087284,40.3233138518985,39.7170217556653,39.8881525892795,226330.04924942,0.0,1.0
2025-05-01,41.07,41.38,40.95,41.38,780817,40.1619619230623,40.4651079711789,40.0446150657268,40.4651079711789,798470.808060436,0.0,1.0
2025-05-02,41.86,42.07,41.77,41.82,338481,40.9344954005208,41.1398524008578,40.8464852575192,40.8953797814089,346133.854133688,0.0,1.0
2025-05-05,41.84,41.95,41.735,41.95,256020,40.9149375909648,41.0225055435223,40.8122590907963,41.0225055435223,261808.459958778,0.0,1.0
2025-05-06,41.62,41.77,41.58,41.68,278425,40.6998016858498,40.8464852575192,40.660686066738,40.7584751145176,284720.023685738,0.0,1.0
2025-05-07,41.32,41.5,41.2,41.37,444145,40.4064345425112,40.5824548285144,40.2890876851757,40.4553290664009,454186.854341033,0.0,1.0
2025-05-08,41.32,41.6,41.32,41.56,151610,40.4064345425112,40.6802438762939,40.4064345425112,40.6411282571821,155037.811945747,0.0,1.0
2025-05-09,41.68,41.81,41.6,41.8,74669,40.7584751145176,40.885600876631,40.6802438762939,40.875821971853,76357.2216883913,0.0,1.0
2025-05-12,41.81,41.86,41.48,41.83,200705,40.885600876631,40.9344954005208,40.5628970189584,40.9051586861869,205242.820701611,0.0,1.0
2025-05-13,42.1,42.21,41.895,41.99,228871,41.1691891151917,41.2767570677492,40.9687215672436,41.0616211626342,234045.637212817,0.0,1.0
2025-05-14,41.88,42.11,41.81,42.08,214910,40.9540532100767,41.1789680199696,40.885600876631,41.1496313056358,219768.987304667,0.0,1.0
2025-05-15,42.09,42.1,41.875,41.99,189144,41.1594102104137,41.1691891151917,40.9491637576877,41.0616211626342,193420.433366311,0.0,1.0
2025-05-16,42.25,42.2778,41.98,42.11,170628,41.315872686861,41.3430580421437,41.0518422578562,41.1789680199696,174485.797616773,0.0,1.0
2025-05-19,42.73,42.75,42.395,42.41,174621,41.7852601162029,41.8048179257588,41.4576668061414,41.4723351633083,178569.076972352,0.0,1.0
2025-05-20,43.1,43.1,42.88,42.89,197926,42.1470795929872,42.1470795929872,41.9319436878722,41.9417225926501,202400.989164132,0.0,1.0
2025-05-21,42.71,43.26,42.69,43.07,289858,41.765702306647,42.3035420694345,41.746144497091,42.1177428786533,296411.517017152,0.0,1.0
2025-05-22,42.65,42.7965,42.41,42.47,464188,41.7070288779792,41.8502898329763,41.4723351633083,41.531008591976,474683.014652547,0.0,1.0
2025-05-23,42.4,42.435,41.772,41.8,722183,41.4625562585303,41.4967824252532,40.8484410384747,40.875821971853,738511.128186899,0.0,1.0
2025-05-27,42.92,43.02,42.77,43.005,183106,41.971059306984,42.0688483547636,41.8243757353147,42.0541799975966,187245.917776783,0.0,1.0
2025-05-28,42.47,42.69,42.4,42.62,268827,41.531008591976,41.746144497091,41.4625562585303,41.6776921636453,274905.018613149,0.0,1.0
2025-05-29,42.76,42.85,42.54,42.85,236218,41.8145968305367,41.9026069735383,41.5994609254217,41.9026069735383,241558.748513954,0.0,1.0
2025-05-30,42.49,42.65,42.26,42.65,282756,41.5505664015319,41.7070288779792,41.325651591639,41.7070288779792,289148.945020327,0.0,1.0
2025-06-02,43.14,43.145,42.39,42.53,824739,42.186195212099,42.191084664488,41.4527773537524,41.5896820206438,843385.858362403,0.0,1.0
2025-06-03,42.84,42.95,42.52,42.55,953043,41.8928280687604,42.0003960213179,41.5799031158658,41.6092398301997,974590.735506964,0.0,1.0
2025-06-04,43.08,43.27,42.975,43.03,308665,42.1275217834313,42.3133209742124,42.0248432832628,42.0786272595415,315643.732103648,0.0,1.0
2025-06-05,43.04,43.37,42.94,43.36,194417,42.0884061643195,42.411110021992,41.9906171165399,42.401331117214,198812.652760744,0.0,1.0
2025-06-06,43.04,43.16,42.99,43.01,220661,42.0884061643195,42.2057530216549,42.0395116404297,42.0590694499856,225650.013994859,0.0,1.0
2025-06-09,43.08,43.2,42.98,42.99,204129,42.1275217834313,42.2448686407668,42.0297327356517,42.0395116404297,208744.235305544,0.0,1.0
2025-06-10,43.21,43.27,43.075,43.26,470870,42.2546475455447,42.3133209742124,42.1226323310423,42.3035420694345,481516.090699124,0.0,1.0
2025-06-11,43.11,43.36,43.08417,43.34,152455,42.1568584977652,42.401331117214,42.1315995867237,42.3817733076581,155901.916893272,0.0,1.0
2025-06-12,43.57,43.64,43.43,43.47,231231,42.6066881175511,42.6751404509968,42.4697834506597,42.5088990697715,236458.995409453,0.0,1.0
2025-06-13,42.83,43.1,42.72,42.84,309689,41.8830491639824,42.1470795929872,41.7754812114249,41.8928280687604,316690.884134731,0.0,1.0
2025-06-16,42.21,42.685,42.2,42.54,181156,42.21,42.685,42.2,42.54,181156,0.954343,1.0
2025-06-17,41.74,42.14,41.67,42.1,263406,41.74,42.14,41.67,42.1,263406,0.0,1.0
2025-06-18,41.67,41.93,41.55,41.74,171333,41.67,41.93,41.55,41.74,171333,0.0,1.0
2025-06-20,41.29,41.74,41.285,41.74,215426,41.29,41.74,41.285,41.74,215426,0.0,1.0
2025-06-23,41.57,41.61,40.91,40.93,250348,41.57,41.61,40.91,40.93,250348,0.0,1.0
2025-06-24,42.04,42.14,41.86,41.97,241247,42.04,42.14,41.86,41.97,241247,0.0,1.0
2025-06-25,41.89,41.925,41.655,41.77,368230,41.89,41.925,41.655,41.77,368230,0.0,1.0
2025-06-26,42.14,42.15,41.925,42.02,96673,42.14,42.15,41.925,42.02,96673,0.0,1.0
2025-06-27,42.61,42.905,42.38,42.58,2882659,42.61,42.905,42.38,42.58,2882659,0.0,1.0
2025-06-30,42.8,42.83,42.48,42.6,591293,42.8,42.83,42.48,42.6,591293,0.0,1.0
2025-07-01,42.87,42.87,42.585,42.61,252680,42.87,42.87,42.585,42.61,252680,0.0,1.0
2025-07-02,43.27,43.31,42.9551,43.02,256346,43.27,43.31,42.9551,43.02,256346,0.0,1.0
2025-07-03,43.08,43.27,43.0,43.19,247394,43.08,43.27,43.0,43.19,247394,0.0,1.0
2025-07-07,42.68,42.92,42.55,42.81,211972,42.68,42.92,42.55,42.81,211972,0.0,1.0
2025-07-08,43.27,43.28,42.73,42.78,356540,43.27,43.28,42.73,42.78,356540,0.0,1.0
2025-07-09,43.84,43.85,43.56,43.66,161763,43.84,43.85,43.56,43.66,161763,0.0,1.0
2025-07-10,43.75,43.7699,43.52,43.67,121886,43.75,43.7699,43.52,43.67,121886,0.0,1.0
2025-07-11,43.28,43.37,43.2,43.36,114869,43.28,43.37,43.2,43.36,114869,0.0,1.0
2025-07-14,43.12,43.18,42.97,43.0,117765,43.12,43.18,42.97,43.0,117765,0.0,1.0
2025-07-15,42.56,43.11,42.515,43.11,238969,42.56,43.11,42.515,43.11,238969,0.0,1.0
2025-07-16,42.74,42.86,42.45,42.56,870650,42.74,42.86,42.45,42.56,870650,0.0,1.0
2025-07-17,42.98,42.99,42.71,42.82,214957,42.98,42.99,42.71,42.82,214957,0.0,1.0
2025-07-18,42.92,43.3,42.845,43.3,190103,42.92,43.3,42.845,43.3,190103,0.0,1.0
2025-07-21,43.03,43.23,42.83,42.95,559449,43.03,43.23,42.83,42.95,559449,0.0,1.0
2025-07-22,43.16,43.18,42.8,42.91,155999,43.16,43.18,42.8,42.91,155999,0.0,1.0
2025-07-23,44.4,44.4,43.44,43.47,503699,44.4,44.4,43.44,43.47,503699,0.0,1.0
2025-07-24,43.4,43.605,43.4,43.48,227989,43.4,43.605,43.4,43.48,227989,0.0,1.0
2025-07-25,43.72,43.72,43.21,43.3,207142,43.72,43.72,43.21,43.3,207142,0.0,1.0
2025-07-28,42.8,43.18,42.695,43.14,339849,42.8,43.18,42.695,43.14,339849,0.0,1.0
2025-07-29,42.91,43.06,42.77,43.06,240574,42.91,43.06,42.77,43.06,240574,0.0,1.0
2025-07-30,42.47,42.86,42.31,42.78,463594,42.47,42.86,42.31,42.78,463594,0.0,1.0
2025-07-31,41.94,42.23,41.81,42.16,293774,41.94,42.23,41.81,42.16,293774,0.0,1.0
2025-08-01,41.43,41.47,41.08,41.39,742346,41.43,41.47,41.08,41.39,742346,0.0,1.0
2025-08-04,41.86,41.86,41.66,41.82,267283,41.86,41.86,41.66,41.82,267283,0.0,1.0
2025-08-05,41.83,41.855,41.62,41.8,225190,41.83,41.855,41.62,41.8,225190,0.0,1.0
2025-08-06,42.02,42.12,41.94,41.97,321141,42.02,42.12,41.94,41.97,321141,0.0,1.0
2025-08-07,42.49,42.63,42.3,42.6,325429,42.49,42.63,42.3,42.6,325429,0.0,1.0
2025-08-08,42.68,42.86,42.51,42.53,320209,42.68,42.86,42.51,42.53,320209,0.0,1.0
2025-08-11,42.35,42.44,42.195,42.4,186366,42.35,42.44,42.195,42.4,186366,0.0,1.0
2025-08-12,42.89,42.895,42.44,42.44,128798,42.89,42.895,42.44,42.44,128798,0.0,1.0
2025-08-13,43.31,43.31,43.11,43.14,178123,43.31,43.31,43.11,43.14,178123,0.0,1.0
2025-08-14,43.5,43.61,43.12,43.12,132553,43.5,43.61,43.12,43.12,132553,0.0,1.0
2025-08-15,43.89,43.914,43.75,43.75,108635,43.89,43.914,43.75,43.75,108635,0.0,1.0
2025-08-18,43.55,43.5828,43.39,43.49,233799,43.55,43.5828,43.39,43.49,233799,0.0,1.0
2025-08-19,43.82,44.06,43.795,43.92,159601,43.82,44.06,43.795,43.92,159601,0.0,1.0
2025-08-20,43.97,44.145,43.895,44.05,120208,43.97,44.145,43.895,44.05,120208,0.0,1.0
2025-08-21,43.55,43.635,43.5,43.6,111485,43.55,43.635,43.5,43.6,111485,0.0,1.0
2025-08-22,44.18,44.2501,43.64,43.64,115073,44.18,44.2501,43.64,43.64,115073,0.0,1.0
2025-08-25,42.96,43.94,42.905,43.92,350439,42.96,43.94,42.905,43.92,350439,0.0,1.0
2025-08-26,42.58,42.66,42.4459,42.58,278431,42.58,42.66,42.4459,42.58,278431,0.0,1.0
2025-08-27,42.56,42.655,42.28,42.435,123578,42.56,42.655,42.28,42.435,123578,0.0,1.0
2025-08-28,42.9,42.95,42.75,42.93,119279,42.9,42.95,42.75,42.93,119279,0.0,1.0
2025-08-29,42.59,42.75,42.565,42.63,197223,42.59,42.75,42.565,42.63,197223,0.0,1.0
2025-09-02,42.29,42.395,42.05,42.05,403296,42.29,42.395,42.05,42.05,403296,0.0,1.0
2025-09-03,42.54,42.625,42.35,42.46,318300,42.54,42.625,42.35,42.46,318300,0.0,1.0
2025-09-04,42.56,42.57,42.3,42.42,191299,42.56,42.57,42.3,42.42,191299,0.0,1.0
2025-09-05,42.56,42.81,42.41,42.68,158817,42.56,42.81,42.41,42.68,158817,0.0,1.0
2025-09-08,42.99,43.075,42.83,42.905,1093766,42.99,43.075,42.83,42.905,1093766,0.0,1.0
2025-09-09,43.06,43.14,42.91,43.01,461181,43.06,43.14,42.91,43.01,461181,0.0,1.0
2025-09-10,42.9,43.115,42.86,43.05,230554,42.9,43.115,42.86,43.05,230554,0.0,1.0
2025-09-11,43.53,43.56,43.27,43.33,258771,43.53,43.56,43.27,43.33,258771,0.0,1.0
2025-09-12,43.49,43.54,43.285,43.4,196012,43.49,43.54,43.285,43.4,196012,0.0,1.0
2025-09-15,43.89,43.97,43.81,43.87,252250,43.89,43.97,43.81,43.87,252250,0.0,1.0
2025-09-16,43.82,43.97,43.69,43.97,273922,43.82,43.97,43.69,43.97,273922,0.0,1.0
2025-09-17,43.53,43.98,43.41,43.63,287269,43.53,43.98,43.41,43.63,287269,0.0,1.0
2025-09-18,43.84,43.89,43.609,43.69,194460,43.84,43.89,43.609,43.69,194460,0.0,1.0
2025-09-19,43.68,43.835,43.575,43.82,204232,43.68,43.835,43.575,43.82,204232,0.0,1.0
2025-09-22,43.78,43.835,43.43,43.61,126123,43.78,43.835,43.43,43.61,126123,0.0,1.0
2025-09-23,43.89,44.17,43.7947,44.02,230436,43.89,44.17,43.7947,44.02,230436,0.0,1.0
2025-09-24,43.41,43.57,43.36,43.37,231989,43.41,43.57,43.36,43.37,231989,0.0,1.0
2025-09-25,43.05,43.125,42.905,43.05,165064,43.05,43.125,42.905,43.05,165064,0.0,1.0
2025-09-26,43.59,43.665,43.43,43.44,203533,43.59,43.665,43.43,43.44,203533,0.0,1.0
2025-09-29,43.78,43.855,43.69,43.84,165034,43.78,43.855,43.69,43.84,165034,0.0,1.0
2025-09-30,43.93,44.045,43.61,43.65,169820,43.93,44.045,43.61,43.65,169820,0.0,1.0
2025-10-01,44.49,44.54,44.19,44.19,467383,44.49,44.54,44.19,44.19,467383,0.0,1.0
2025-10-02,44.77,44.92,44.55,44.86,326169,44.77,44.92,44.55,44.86,326169,0.0,1.0
2025-10-03,44.91,44.92,44.74,44.74,457714,44.91,44.92,44.74,44.74,457714,0.0,1.0
2025-10-06,44.19,44.335,44.065,44.16,671683,44.19,44.335,44.065,44.16,671683,0.0,1.0
2025-10-07,43.79,44.08,43.79,44.06,307014,43.79,44.08,43.79,44.06,307014,0.0,1.0
2025-10-08,44.3,44.36,44.14,44.21,284484,44.3,44.36,44.14,44.21,284484,0.0,1.0
2025-10-09,43.89,44.38,43.8268,44.36,202538,43.89,44.38,43.8268,44.36,202538,0.0,1.0
2025-10-10,43.29,43.95,43.2,43.8901,279918,43.29,43.95,43.2,43.8901,279918,0.0,1.0
2025-10-13,43.35,43.44,43.2084,43.3,134608,43.35,43.44,43.2084,43.3,134608,0.0,1.0
2025-10-14,44.13,44.32,43.2,43.21,208414,44.13,44.32,43.2,43.21,208414,0.0,1.0
2025-10-15,44.42,44.56,44.11,44.46,206608,44.42,44.56,44.11,44.46,206608,0.0,1.0
2025-10-16,45.15,45.36,44.8205,44.88,300727,45.15,45.36,44.8205,44.88,300727,0.0,1.0
2025-10-17,45.23,45.33,45.01,45.13,156189,45.23,45.33,45.01,45.13,156189,0.0,1.0
2025-10-20,45.2,45.32,45.06,45.11,143577,45.2,45.32,45.06,45.11,143577,0.0,1.0
2025-10-21,44.98,45.35,44.98,45.18,356074,44.98,45.35,44.98,45.18,356074,0.0,1.0
2025-10-22,44.91,45.13,44.84,45.09,177241,44.91,45.13,44.84,45.09,177241,0.0,1.0
2025-10-23,45.27,45.295,45.09,45.27,290124,45.27,45.295,45.09,45.27,290124,0.0,1.0
2025-10-24,45.11,45.22,45.0,45.14,165946,45.11,45.22,45.0,45.14,165946,0.0,1.0
2025-10-27,45.33,45.41,45.12,45.15,206657,45.33,45.41,45.12,45.15,206657,0.0,1.0
2025-10-28,45.14,45.35,45.115,45.22,123874,45.14,45.35,45.115,45.22,123874,0.0,1.0
2025-10-29,44.86,45.21,44.65,45.1,451615,44.86,45.21,44.65,45.1,451615,0.0,1.0
2025-10-30,44.44,44.65,44.4,44.46,168941,44.44,44.65,44.4,44.46,168941,0.0,1.0
2025-10-31,44.28,44.37,44.09,44.34,291069,44.28,44.37,44.09,44.34,291069,0.0,1.0
2025-11-03,44.07,44.219,44.0,44.13,664592,44.07,44.219,44.0,44.13,664592,0.0,1.0
2025-11-04,43.63,43.82,43.51,43.57,1135441,43.63,43.82,43.51,43.57,1135441,0.0,1.0
2025-11-05,43.88,43.9,43.685,43.75,271746,43.88,43.9,43.685,43.75,271746,0.0,1.0
2025-11-06,43.42,43.6,43.29,43.51,331226,43.42,43.6,43.29,43.51,331226,0.0,1.0
2025-11-07,43.78,43.79,43.27,43.38,426141,43.78,43.79,43.27,43.38,426141,0.0,1.0
2025-11-10,44.19,44.21,43.88,44.04,185100,44.19,44.21,43.88,44.04,185100,0.0,1.0
2025-11-11,44.71,44.78,44.57,44.58,190928,44.71,44.78,44.57,44.58,190928,0.0,1.0
2025-11-12,45.14,45.24,44.97,44.97,465604,45.14,45.24,44.97,44.97,465604,0.0,1.0
2025-11-13,45.04,45.455,44.985,45.36,274538,45.04,45.455,44.985,45.36,274538,0.0,1.0
2025-11-14,44.84,44.84,44.57,44.57,242703,44.84,44.84,44.57,44.57,242703,0.0,1.0
2025-11-17,44.2,44.59,44.05,44.43,374762,44.2,44.59,44.05,44.43,374762,0.0,1.0
2025-11-18,43.63,43.795,43.41,43.71,350989,43.63,43.795,43.41,43.71,350989,0.0,1.0
2025-11-19,43.44,43.7,43.29,43.59,270243,43.44,43.7,43.29,43.59,270243,0.0,1.0
2025-11-20,42.99,43.845,42.935,43.76,283359,42.99,43.845,42.935,43.76,283359,0.0,1.0
2025-11-21,43.69,43.76,43.23,43.4,607279,43.69,43.76,43.23,43.4,607279,0.0,1.0
2025-11-24,43.33,43.63,43.19,43.46,268792,43.33,43.63,43.19,43.46,268792,0.0,1.0
2025-11-25,44.06,44.12,43.75,43.75,176398,44.06,44.12,43.75,43.75,176398,0.0,1.0
2025-11-26,44.43,44.52,44.1,44.1,244233,44.43,44.52,44.1,44.1,244233,0.0,1.0