date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-02,12.38,12.56,12.38,12.56,5200,8.34261356011556,8.4639116571124,8.34261356011556,8.4639116571124,7716.52666590831,0.0,1.0
1996-05-03,12.44,12.5,12.31,12.31,12400,8.38304625911451,8.42347895811345,8.29544207795013,8.29544207795013,18400.9482033198,0.0,1.0
1996-05-06,12.5,12.5,12.5,12.5,13600,8.42347895811345,8.42347895811345,8.42347895811345,8.42347895811345,20181.6851262217,0.0,1.0
1996-05-07,12.38,12.38,12.31,12.38,44700,8.34261356011556,8.34261356011556,8.29544207795013,8.34261356011556,66332.4503780965,0.0,1.0
1996-05-08,12.5,12.5,12.25,12.25,2300,8.42347895811345,8.42347895811345,8.25500937895118,8.25500937895118,3413.07910222868,0.0,1.0
1996-05-09,12.63,12.63,12.56,12.56,3100,8.51108313927783,8.51108313927783,8.4639116571124,8.4639116571124,4600.23705082996,0.0,1.0
1996-05-10,12.69,12.69,12.69,12.69,1700,8.55151583827677,8.55151583827677,8.55151583827677,8.55151583827677,2522.71064077772,0.0,1.0
1996-05-13,12.5,12.5,12.5,12.5,2600,8.42347895811345,8.42347895811345,8.42347895811345,8.42347895811345,3858.26333295416,0.0,1.0
1996-05-14,12.56,12.56,12.44,12.44,1900,8.4639116571124,8.4639116571124,8.38304625911451,8.38304625911451,2819.50012792804,0.0,1.0
1996-05-15,12.56,12.56,12.56,12.56,0,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,0,0.0,1.0
1996-05-16,12.5,12.5,12.5,12.5,1900,8.42347895811345,8.42347895811345,8.42347895811345,8.42347895811345,2819.50012792804,0.0,1.0
1996-05-17,12.56,12.56,12.56,12.56,6500,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,9645.65833238538,0.0,1.0
1996-05-20,12.56,12.56,12.56,12.56,9400,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,13949.105896065,0.0,1.0
1996-05-21,12.69,12.69,12.63,12.63,1700,8.55151583827677,8.55151583827677,8.51108313927783,8.51108313927783,2522.71064077772,0.0,1.0
1996-05-22,12.56,12.63,12.56,12.56,18100,8.4639116571124,8.51108313927783,8.4639116571124,8.4639116571124,26859.4485871039,0.0,1.0
1996-05-23,12.56,12.56,12.56,12.56,0,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,0,0.0,1.0
1996-05-24,12.5,12.5,12.5,12.5,2200,8.42347895811345,8.42347895811345,8.42347895811345,8.42347895811345,3264.68435865352,0.0,1.0
1996-05-28,12.5,12.56,12.5,12.56,6400,8.42347895811345,8.4639116571124,8.42347895811345,8.4639116571124,9497.26358881023,0.0,1.0
1996-05-29,12.69,12.69,12.56,12.56,37600,8.55151583827677,8.55151583827677,8.4639116571124,8.4639116571124,55796.4235842601,0.0,1.0
1996-05-30,12.5,12.63,12.5,12.63,27500,8.42347895811345,8.51108313927783,8.42347895811345,8.51108313927783,40808.554483169,0.0,1.0
1996-05-31,12.56,12.56,12.56,12.56,2500,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,3709.86858937899,0.0,1.0
1996-06-03,12.75,12.75,12.75,12.75,100,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,148.39474357516,0.0,1.0
1996-06-04,12.75,12.75,12.75,12.75,200,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,296.78948715032,0.0,1.0
1996-06-05,12.69,12.75,12.69,12.75,1200,8.55151583827677,8.59194853727572,8.55151583827677,8.59194853727572,1780.73692290192,0.0,1.0
1996-06-06,12.81,12.81,12.81,12.81,3400,8.63238123627466,8.63238123627466,8.63238123627466,8.63238123627466,5045.42128155544,0.0,1.0
1996-06-07,12.56,12.56,12.56,12.56,5000,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,7419.73717875799,0.0,1.0
1996-06-10,12.5,12.56,12.5,12.56,7900,8.42347895811345,8.4639116571124,8.42347895811345,8.4639116571124,11723.1847424376,0.0,1.0
1996-06-11,12.56,12.56,12.56,12.56,6900,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,10239.237306686,0.0,1.0
1996-06-12,12.75,12.75,12.63,12.69,6800,8.59194853727572,8.59194853727572,8.51108313927783,8.55151583827677,10090.8425631109,0.0,1.0
1996-06-13,12.63,12.63,12.5,12.63,22900,8.51108313927783,8.51108313927783,8.42347895811345,8.51108313927783,33982.3962787116,0.0,1.0
1996-06-14,12.44,12.44,12.44,12.44,500,8.38304625911451,8.38304625911451,8.38304625911451,8.38304625911451,741.973717875799,0.0,1.0
1996-06-17,12.75,12.75,12.75,12.75,100,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,148.39474357516,0.0,1.0
1996-06-18,12.81,12.81,12.75,12.75,64000,8.63238123627466,8.63238123627466,8.59194853727572,8.59194853727572,94972.6358881023,0.0,1.0
1996-06-19,12.75,12.75,12.75,12.75,1000,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,1483.9474357516,0.0,1.0
1996-06-20,12.75,12.75,12.75,12.75,0,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,0,0.0,1.0
1996-06-21,12.63,12.63,12.63,12.63,6000,8.51108313927783,8.51108313927783,8.51108313927783,8.51108313927783,8903.68461450959,0.0,1.0
1996-06-24,12.63,12.63,12.63,12.63,5000,8.51108313927783,8.51108313927783,8.51108313927783,8.51108313927783,7419.73717875799,0.0,1.0
1996-06-25,12.5,12.63,12.5,12.63,16500,8.42347895811345,8.51108313927783,8.42347895811345,8.51108313927783,24485.1326899014,0.0,1.0
1996-06-26,12.5,12.5,12.5,12.5,2600,8.42347895811345,8.42347895811345,8.42347895811345,8.42347895811345,3858.26333295416,0.0,1.0
1996-06-27,12.5,12.5,12.5,12.5,0,8.42347895811345,8.42347895811345,8.42347895811345,8.42347895811345,0,0.0,1.0
1996-06-28,12.69,12.69,12.5,12.5,3200,8.55151583827677,8.55151583827677,8.42347895811345,8.42347895811345,4748.63179440512,0.0,1.0
1996-07-01,12.69,12.69,12.5,12.5,500,8.55151583827677,8.55151583827677,8.42347895811345,8.42347895811345,741.973717875799,0.0,1.0
1996-07-02,12.56,12.69,12.56,12.69,25100,8.4639116571124,8.55151583827677,8.4639116571124,8.55151583827677,37247.0806373651,0.0,1.0
1996-07-03,12.56,12.56,12.56,12.56,0,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,0,0.0,1.0
1996-07-05,12.75,12.75,12.75,12.75,8600,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,12761.9479474637,0.0,1.0
1996-07-08,12.75,12.75,12.75,12.75,100,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,148.39474357516,0.0,1.0
1996-07-09,12.69,12.69,12.69,12.69,300,8.55151583827677,8.55151583827677,8.55151583827677,8.55151583827677,445.18423072548,0.0,1.0
1996-07-10,12.69,12.69,12.69,12.69,0,8.55151583827677,8.55151583827677,8.55151583827677,8.55151583827677,0,0.0,1.0
1996-07-11,12.75,12.88,12.75,12.88,4800,8.59194853727572,8.6795527184401,8.59194853727572,8.6795527184401,7122.94769160767,0.0,1.0
1996-07-12,12.69,12.69,12.63,12.63,28100,8.55151583827677,8.55151583827677,8.51108313927783,8.51108313927783,41698.9229446199,0.0,1.0
1996-07-15,12.5,12.63,12.5,12.63,31600,8.42347895811345,8.51108313927783,8.42347895811345,8.51108313927783,46892.7389697505,0.0,1.0
1996-07-16,12.13,12.44,12.13,12.44,10500,8.17414398095329,8.38304625911451,8.17414398095329,8.38304625911451,15581.4480753918,0.0,1.0
1996-07-17,12.12,12.12,12.12,12.12,0,8.1674051977868,8.1674051977868,8.1674051977868,8.1674051977868,0,0.0,1.0
1996-07-18,12.56,12.63,12.56,12.63,37000,8.4639116571124,8.51108313927783,8.4639116571124,8.51108313927783,54906.0551228091,0.0,1.0
1996-07-19,12.56,12.56,12.56,12.56,0,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,0,0.0,1.0
1996-07-22,12.56,12.56,12.56,12.56,0,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,0,0.0,1.0
1996-07-23,12.63,12.63,12.63,12.63,12700,8.51108313927783,8.51108313927783,8.51108313927783,8.51108313927783,18846.1324340453,0.0,1.0
1996-07-24,12.5,12.69,12.5,12.5,366300,8.42347895811345,8.55151583827677,8.42347895811345,8.42347895811345,543569.945715811,0.0,1.0
1996-07-25,12.56,12.56,12.56,12.56,100,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,148.39474357516,0.0,1.0
1996-07-26,12.56,12.56,12.56,12.56,0,8.4639116571124,8.4639116571124,8.4639116571124,8.4639116571124,0,0.0,1.0
1996-07-29,12.63,12.63,12.63,12.63,300,8.51108313927783,8.51108313927783,8.51108313927783,8.51108313927783,445.18423072548,0.0,1.0
1996-07-30,12.75,12.75,12.75,12.75,2200,8.59194853727572,8.59194853727572,8.59194853727572,8.59194853727572,3264.68435865352,0.0,1.0
1996-07-31,12.88,12.88,12.75,12.75,32800,8.6795527184401,8.6795527184401,8.59194853727572,8.59194853727572,48673.4758926524,0.0,1.0
1996-08-01,12.81,12.88,12.81,12.88,7500,8.63238123627466,8.6795527184401,8.63238123627466,8.6795527184401,11129.605768137,0.0,1.0
1996-08-02,13.0,13.25,13.0,13.25,20000,8.76041811643799,8.92888769560026,8.76041811643799,8.92888769560026,29678.948715032,0.0,1.0
1996-08-05,13.0,13.0,13.0,13.0,0,8.76041811643799,8.76041811643799,8.76041811643799,8.76041811643799,0,0.0,1.0
1996-08-06,13.0,13.0,13.0,13.0,0,8.76041811643799,8.76041811643799,8.76041811643799,8.76041811643799,0,0.0,1.0
1996-08-07,13.0,13.0,13.0,13.0,0,8.76041811643799,8.76041811643799,8.76041811643799,8.76041811643799,0,0.0,1.0
1996-08-08,13.0,13.0,13.0,13.0,0,8.76041811643799,8.76041811643799,8.76041811643799,8.76041811643799,0,0.0,1.0
1996-08-09,13.0,13.0,13.0,13.0,0,8.76041811643799,8.76041811643799,8.76041811643799,8.76041811643799,0,0.0,1.0
1996-08-12,13.13,13.13,13.13,13.13,600,8.84802229760237,8.84802229760237,8.84802229760237,8.84802229760237,890.368461450959,0.0,1.0
1996-08-13,13.12,13.12,13.12,13.12,0,8.84128351443588,8.84128351443588,8.84128351443588,8.84128351443588,0,0.0,1.0
1996-08-14,13.06,13.19,13.06,13.19,600,8.80085081543693,8.88845499660131,8.80085081543693,8.88845499660131,890.368461450959,0.0,1.0
1996-08-15,13.19,13.19,13.19,13.19,3800,8.88845499660131,8.88845499660131,8.88845499660131,8.88845499660131,5639.00025585608,0.0,1.0
1996-08-16,13.19,13.19,13.19,13.19,0,8.88845499660131,8.88845499660131,8.88845499660131,8.88845499660131,0,0.0,1.0
1996-08-19,13.19,13.19,13.19,13.19,0,8.88845499660131,8.88845499660131,8.88845499660131,8.88845499660131,0,0.0,1.0
1996-08-20,13.19,13.19,13.19,13.19,0,8.88845499660131,8.88845499660131,8.88845499660131,8.88845499660131,0,0.0,1.0
1996-08-21,13.25,13.25,13.25,13.25,2800,8.92888769560026,8.92888769560026,8.92888769560026,8.92888769560026,4155.05282010447,0.0,1.0
1996-08-22,13.44,13.44,13.44,13.44,400,9.05692457576358,9.05692457576358,9.05692457576358,9.05692457576358,593.57897430064,0.0,1.0
1996-08-23,13.5,13.56,13.5,13.56,2200,9.09735727476253,9.13778997376147,9.09735727476253,9.13778997376147,3264.68435865352,0.0,1.0
1996-08-26,13.25,13.25,13.25,13.25,0,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,0,0.255,1.0
1996-08-27,13.31,13.38,13.31,13.38,800,9.14193750408017,9.1900168147703,9.14193750408017,9.1900168147703,1164.74215616194,0.0,1.0
1996-08-28,13.19,13.19,13.19,13.19,7000,9.05951582861138,9.05951582861138,9.05951582861138,9.05951582861138,10191.4938664169,0.0,1.0
1996-08-29,13.25,13.25,13.25,13.25,3800,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,5532.5252417692,0.0,1.0
1996-08-30,13.06,13.06,13.06,13.06,800,8.97022568018685,8.97022568018685,8.97022568018685,8.97022568018685,1164.74215616194,0.0,1.0
1996-09-03,13.31,13.31,13.19,13.19,22700,9.14193750408017,9.14193750408017,9.05951582861138,9.05951582861138,33049.5586810949,0.0,1.0
1996-09-04,13.25,13.25,13.06,13.06,25300,9.10072666634577,9.10072666634577,8.97022568018685,8.97022568018685,36834.9706886212,0.0,1.0
1996-09-05,13.25,13.25,13.25,13.25,200,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,291.185539040484,0.0,1.0
1996-09-06,13.31,13.31,13.19,13.19,27700,9.14193750408017,9.14193750408017,9.05951582861138,9.05951582861138,40329.197157107,0.0,1.0
1996-09-09,13.38,13.38,13.38,13.38,1500,9.1900168147703,9.1900168147703,9.1900168147703,9.1900168147703,2183.89154280363,0.0,1.0
1996-09-10,13.38,13.38,13.38,13.38,1100,9.1900168147703,9.1900168147703,9.1900168147703,9.1900168147703,1601.52046472266,0.0,1.0
1996-09-11,13.31,13.31,13.31,13.31,200,9.14193750408017,9.14193750408017,9.14193750408017,9.14193750408017,291.185539040484,0.0,1.0
1996-09-12,13.31,13.31,13.31,13.31,200,9.14193750408017,9.14193750408017,9.14193750408017,9.14193750408017,291.185539040484,0.0,1.0
1996-09-13,13.5,13.5,13.5,13.5,600,9.27243849023909,9.27243849023909,9.27243849023909,9.27243849023909,873.556617121452,0.0,1.0
1996-09-16,13.5,13.5,13.38,13.38,5700,9.27243849023909,9.27243849023909,9.1900168147703,9.1900168147703,8298.78786265379,0.0,1.0
1996-09-17,13.5,13.5,13.5,13.5,400,9.27243849023909,9.27243849023909,9.27243849023909,9.27243849023909,582.371078080968,0.0,1.0
1996-09-18,13.44,13.5,13.31,13.44,165900,9.23122765250469,9.27243849023909,9.14193750408017,9.23122765250469,241538.404634081,0.0,1.0
1996-09-19,13.38,13.44,13.38,13.44,5000,9.1900168147703,9.23122765250469,9.1900168147703,9.23122765250469,7279.6384760121,0.0,1.0
1996-09-20,13.5,13.5,13.5,13.5,500,9.27243849023909,9.27243849023909,9.27243849023909,9.27243849023909,727.96384760121,0.0,1.0
1996-09-23,13.25,13.25,13.25,13.25,5200,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,7570.82401505258,0.0,1.0
1996-09-24,13.38,13.38,13.38,13.38,5000,9.1900168147703,9.1900168147703,9.1900168147703,9.1900168147703,7279.6384760121,0.0,1.0
1996-09-25,13.25,13.25,13.25,13.25,1600,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,2329.48431232387,0.0,1.0
1996-09-26,13.25,13.25,13.25,13.25,0,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,0,0.0,1.0
1996-09-27,13.25,13.25,13.25,13.25,0,9.10072666634577,9.10072666634577,9.10072666634577,9.10072666634577,0,0.0,1.0
1996-09-30,13.31,13.44,13.31,13.44,13200,9.14193750408017,9.23122765250469,9.14193750408017,9.23122765250469,19218.2455766719,0.0,1.0
1996-10-01,13.63,13.63,13.63,13.63,5000,9.36172863866362,9.36172863866362,9.36172863866362,9.36172863866362,7279.63847601209,0.0,1.0
1996-10-02,13.62,13.62,13.62,13.62,0,9.35486016570788,9.35486016570788,9.35486016570788,9.35486016570788,0,0.0,1.0
1996-10-03,13.75,13.75,13.75,13.75,2100,9.44415031413241,9.44415031413241,9.44415031413241,9.44415031413241,3057.44815992508,0.0,1.0
1996-10-04,13.88,13.88,13.69,13.69,2000,9.53344046255693,9.53344046255693,9.40293947639801,9.40293947639801,2911.85539040484,0.0,1.0
1996-10-07,13.69,13.69,13.69,13.69,29000,9.40293947639801,9.40293947639801,9.40293947639801,9.40293947639801,42221.9031608702,0.0,1.0
1996-10-08,13.69,13.69,13.63,13.63,52800,9.40293947639801,9.40293947639801,9.36172863866362,9.36172863866362,76872.9823066877,0.0,1.0
1996-10-09,13.56,13.81,13.56,13.81,10500,9.31364932797349,9.4853611518668,9.31364932797349,9.4853611518668,15287.2407996254,0.0,1.0
1996-10-10,13.56,13.56,13.56,13.56,0,9.31364932797349,9.31364932797349,9.31364932797349,9.31364932797349,0,0.0,1.0
1996-10-11,13.81,13.81,13.63,13.63,600,9.4853611518668,9.4853611518668,9.36172863866362,9.36172863866362,873.556617121452,0.0,1.0
1996-10-14,13.81,13.81,13.81,13.81,0,9.4853611518668,9.4853611518668,9.4853611518668,9.4853611518668,0,0.0,1.0
1996-10-15,13.81,13.81,13.81,13.81,0,9.4853611518668,9.4853611518668,9.4853611518668,9.4853611518668,0,0.0,1.0
1996-10-16,13.81,13.81,13.81,13.81,0,9.4853611518668,9.4853611518668,9.4853611518668,9.4853611518668,0,0.0,1.0
1996-10-17,13.88,13.94,13.75,13.75,56900,9.53344046255693,9.57465130029133,9.44415031413241,9.44415031413241,82842.2858570177,0.0,1.0
1996-10-18,13.94,14.0,13.94,13.94,108000,9.57465130029133,9.61586213802572,9.57465130029133,9.57465130029133,157240.191081861,0.0,1.0
1996-10-21,14.06,14.06,14.0,14.0,6000,9.65707297576012,9.65707297576012,9.61586213802572,9.61586213802572,8735.56617121452,0.0,1.0
1996-10-22,14.13,14.13,14.13,14.13,1400,9.70515228645025,9.70515228645025,9.70515228645025,9.70515228645025,2038.29877328339,0.0,1.0
1996-10-23,14.0,14.06,14.0,14.06,36700,9.61586213802572,9.65707297576012,9.61586213802572,9.65707297576012,53432.5464139288,0.0,1.0
1996-10-24,13.75,13.75,13.75,13.75,40000,9.44415031413241,9.44415031413241,9.44415031413241,9.44415031413241,58237.1078080968,0.0,1.0
1996-10-25,13.75,13.75,13.75,13.75,0,9.44415031413241,9.44415031413241,9.44415031413241,9.44415031413241,0,0.0,1.0
1996-10-28,14.19,14.19,14.19,14.19,200,9.74636312418464,9.74636312418464,9.74636312418464,9.74636312418464,291.185539040484,0.0,1.0
1996-10-29,14.19,14.19,14.19,14.19,0,9.74636312418464,9.74636312418464,9.74636312418464,9.74636312418464,0,0.0,1.0
1996-10-30,13.88,13.94,13.88,13.94,41800,9.53344046255693,9.57465130029133,9.53344046255693,9.57465130029133,60857.7776594611,0.0,1.0
1996-10-31,14.06,14.06,14.06,14.06,2000,9.65707297576012,9.65707297576012,9.65707297576012,9.65707297576012,2911.85539040484,0.0,1.0
1996-11-01,14.06,14.06,14.06,14.06,0,9.65707297576012,9.65707297576012,9.65707297576012,9.65707297576012,0,0.0,1.0
1996-11-04,14.06,14.06,14.06,14.06,0,9.65707297576012,9.65707297576012,9.65707297576012,9.65707297576012,0,0.0,1.0
1996-11-05,14.13,14.13,14.13,14.13,500,9.70515228645025,9.70515228645025,9.70515228645025,9.70515228645025,727.96384760121,0.0,1.0
1996-11-06,14.13,14.13,14.06,14.06,1300,9.70515228645025,9.70515228645025,9.65707297576012,9.65707297576012,1892.70600376314,0.0,1.0
1996-11-07,13.88,13.88,13.75,13.75,1100,9.53344046255693,9.53344046255693,9.44415031413241,9.44415031413241,1601.52046472266,0.0,1.0
1996-11-08,13.88,13.88,13.88,13.88,0,9.53344046255693,9.53344046255693,9.53344046255693,9.53344046255693,0,0.0,1.0
1996-11-11,14.13,14.13,14.06,14.06,3900,9.70515228645025,9.70515228645025,9.65707297576012,9.65707297576012,5678.11801128943,0.0,1.0
1996-11-12,14.19,14.19,14.19,14.19,600,9.74636312418464,9.74636312418464,9.74636312418464,9.74636312418464,873.556617121452,0.0,1.0
1996-11-13,14.19,14.19,14.19,14.19,0,9.74636312418464,9.74636312418464,9.74636312418464,9.74636312418464,0,0.0,1.0
1996-11-14,14.25,14.25,14.13,14.13,1000,9.78757396191904,9.78757396191904,9.70515228645025,9.70515228645025,1455.92769520242,0.0,1.0
1996-11-15,14.25,14.31,14.19,14.31,4000,9.78757396191904,9.82878479965344,9.74636312418464,9.82878479965344,5823.71078080968,0.0,1.0
1996-11-18,14.44,14.44,14.44,14.44,2000,9.91807494807796,9.91807494807796,9.91807494807796,9.91807494807796,2911.85539040484,0.0,1.0
1996-11-19,14.5,14.5,14.44,14.44,3500,9.95928578581236,9.95928578581236,9.91807494807796,9.91807494807796,5095.74693320847,0.0,1.0
1996-11-20,14.5,14.56,14.5,14.5,2200,9.95928578581236,10.0004966235468,9.95928578581236,9.95928578581236,3203.04092944532,0.0,1.0
1996-11-21,14.56,15.38,14.5,15.38,2000,10.0004966235468,10.5637114059168,9.95928578581236,10.5637114059168,2911.85539040482,0.0,1.0
1996-11-22,14.69,14.69,14.69,14.69,200,10.0897867719713,10.0897867719713,10.0897867719713,10.0897867719713,291.185539040483,0.0,1.0
1996-11-25,14.81,14.81,14.81,14.81,6000,10.1722084474401,10.1722084474401,10.1722084474401,10.1722084474401,8735.56617121449,0.0,1.0
1996-11-26,14.88,14.88,14.88,14.88,2400,10.2202877581302,10.2202877581302,10.2202877581302,10.2202877581302,3494.22646848581,0.0,1.0
1996-11-27,14.63,14.63,14.63,14.63,500,10.0485759342369,10.0485759342369,10.0485759342369,10.0485759342369,727.963847601208,0.0,1.0
1996-11-29,14.75,14.94,14.75,14.94,500,10.1309976097057,10.2614985958646,10.1309976097057,10.2614985958646,727.963847601208,0.0,1.0
1996-12-02,14.75,14.81,14.63,14.69,28200,10.1309976097057,10.1722084474401,10.0485759342369,10.0897867719713,41057.1610047081,0.0,1.0
1996-12-03,14.56,14.63,14.5,14.63,1000,10.0004966235468,10.0485759342369,9.95928578581236,10.0485759342369,1455.92769520241,0.0,1.0
1996-12-04,14.25,14.44,14.25,14.38,2400,9.78757396191904,9.91807494807796,9.78757396191904,9.87686411034356,3494.22646848581,0.0,1.0
1996-12-05,14.44,14.44,14.38,14.44,8600,9.91807494807796,9.91807494807796,9.87686411034356,9.91807494807796,12520.9781787408,0.0,1.0
1996-12-06,14.44,14.44,14.44,14.44,0,9.91807494807796,9.91807494807796,9.91807494807796,9.91807494807796,0,0.0,1.0
1996-12-09,14.44,14.44,14.38,14.44,4100,9.91807494807796,9.91807494807796,9.87686411034356,9.91807494807796,5969.30355032992,0.0,1.0
1996-12-10,14.44,14.44,14.44,14.44,0,9.91807494807796,9.91807494807796,9.91807494807796,9.91807494807796,0,0.0,1.0
1996-12-11,14.44,14.44,14.44,14.44,0,9.91807494807796,9.91807494807796,9.91807494807796,9.91807494807796,0,0.0,1.0
1996-12-12,14.44,14.44,14.44,14.44,4000,9.91807494807796,9.91807494807796,9.91807494807796,9.91807494807796,5823.71078080968,0.0,1.0
1996-12-13,14.38,14.38,14.38,14.38,900,9.87686411034356,9.87686411034356,9.87686411034356,9.87686411034356,1310.33492568218,0.0,1.0
1996-12-16,14.38,14.38,14.25,14.25,2900,9.87686411034356,9.87686411034356,9.78757396191904,9.78757396191904,4222.19031608702,0.0,1.0
1996-12-17,14.38,14.38,14.38,14.38,1600,9.87686411034356,9.87686411034356,9.87686411034356,9.87686411034356,2329.48431232387,0.0,1.0
1996-12-18,14.38,14.38,14.38,14.38,0,9.87686411034356,9.87686411034356,9.87686411034356,9.87686411034356,0,0.0,1.0
1996-12-19,14.63,14.63,14.63,14.63,200,10.0485759342369,10.0485759342369,10.0485759342369,10.0485759342369,291.185539040483,0.0,1.0
1996-12-20,14.81,14.88,14.81,14.88,7900,10.1722084474401,10.2202877581302,10.1722084474401,10.2202877581302,11501.8287920991,0.0,1.0
1996-12-23,14.81,14.81,14.63,14.75,17000,10.2237219946081,10.2237219946081,10.0994633883265,10.1823024591809,24626.0608546263,0.075,1.0
1996-12-24,14.81,14.81,14.81,14.81,1800,10.2237219946081,10.2237219946081,10.2237219946081,10.2237219946081,2607.46526696043,0.0,1.0
1996-12-26,14.94,14.94,14.94,14.94,100,10.3134643213669,10.3134643213669,10.3134643213669,10.3134643213669,144.859181497803,0.0,1.0
1996-12-27,14.94,14.94,14.94,14.94,0,10.3134643213669,10.3134643213669,10.3134643213669,10.3134643213669,0,0.0,1.0
1996-12-30,15.0,15.13,15.0,15.0,790500,10.3548838567941,10.444626183553,10.3548838567941,10.3548838567941,1145111.82974013,0.0,1.0
1996-12-31,15.44,15.44,15.19,15.31,17400,10.6586271165934,10.6586271165934,10.4860457189802,10.5688847898345,25205.4975806176,0.0,1.0
1997-01-02,14.81,15.0,14.81,15.0,1200,10.2237219946081,10.3548838567941,10.2237219946081,10.3548838567941,1738.31017797362,0.0,1.0
1997-01-03,14.81,15.0,14.81,14.81,4700,10.2237219946081,10.3548838567941,10.2237219946081,10.2237219946081,6808.38153039667,0.0,1.0
1997-01-06,15.06,15.06,14.81,14.81,3500,10.3963033922213,10.3963033922213,10.2237219946081,10.2237219946081,5070.07135242307,0.0,1.0
1997-01-07,15.0,15.0,15.0,15.0,11100,10.3548838567941,10.3548838567941,10.3548838567941,10.3548838567941,16079.3691462561,0.0,1.0
1997-01-08,15.0,15.06,14.81,14.81,6400,10.3548838567941,10.3963033922213,10.2237219946081,10.2237219946081,9270.98761585935,0.0,1.0
1997-01-09,15.0,15.0,14.75,14.88,2800,10.3548838567941,10.3548838567941,10.1823024591809,10.2720447859398,4056.05708193847,0.0,1.0
1997-01-10,14.81,14.81,14.69,14.81,4000,10.2237219946081,10.2237219946081,10.1408829237537,10.2237219946081,5794.36725991206,0.0,1.0
1997-01-13,14.81,14.81,14.69,14.81,2200,10.2237219946081,10.2237219946081,10.1408829237537,10.2237219946081,3186.90199295163,0.0,1.0
1997-01-14,14.94,15.06,14.88,15.06,4300,10.3134643213669,10.3963033922213,10.2720447859398,10.3963033922213,6228.94480440551,0.0,1.0
1997-01-15,14.94,15.19,14.94,15.13,13800,10.3134643213669,10.4860457189802,10.3134643213669,10.444626183553,19990.5670466968,0.0,1.0
1997-01-16,15.31,15.31,15.13,15.25,16000,10.5688847898345,10.5688847898345,10.444626183553,10.5274652544074,23177.4690396484,0.0,1.0
1997-01-17,15.25,15.25,15.13,15.25,7800,10.5274652544074,10.5274652544074,10.444626183553,10.5274652544074,11299.0161568285,0.0,1.0
1997-01-20,15.19,15.19,14.94,15.19,10900,10.4860457189802,10.4860457189802,10.3134643213669,10.4860457189802,15789.6507832604,0.0,1.0
1997-01-21,15.19,15.19,14.94,15.19,3700,10.4860457189802,10.4860457189802,10.3134643213669,10.4860457189802,5359.78971541866,0.0,1.0
1997-01-22,15.06,15.25,15.0,15.25,59200,10.3963033922213,10.5274652544074,10.3548838567941,10.5274652544074,85756.6354466988,0.0,1.0
1997-01-23,14.94,15.19,14.94,15.19,10600,10.3134643213669,10.4860457189802,10.3134643213669,10.4860457189802,15355.0732387671,0.0,1.0
1997-01-24,14.75,15.0,14.75,14.94,160900,10.1823024591809,10.3548838567941,10.1823024591809,10.3134643213669,233078.423029963,0.0,1.0
1997-01-27,14.75,14.94,14.75,14.94,900,10.1823024591809,10.3134643213669,10.1823024591809,10.3134643213669,1303.73263348022,0.0,1.0
1997-01-28,14.88,14.88,14.88,14.88,2700,10.2720447859398,10.2720447859398,10.2720447859398,10.2720447859398,3911.19790044064,0.0,1.0
1997-01-29,14.75,14.88,14.75,14.88,1300,10.1823024591809,10.2720447859398,10.1823024591809,10.2720447859398,1883.16935947142,0.0,1.0
1997-01-30,14.75,14.88,14.75,14.88,4300,10.1823024591809,10.2720447859398,10.1823024591809,10.2720447859398,6228.94480440548,0.0,1.0
1997-01-31,14.63,15.0,14.63,14.94,53500,10.0994633883265,10.3548838567941,10.0994633883265,10.3134643213669,77499.6621013244,0.0,1.0
1997-02-03,14.88,14.88,14.63,14.88,4300,10.2720447859398,10.2720447859398,10.0994633883265,10.2720447859398,6228.94480440547,0.0,1.0
1997-02-04,14.75,15.0,14.75,14.94,3400,10.1823024591809,10.3548838567941,10.1823024591809,10.3134643213669,4925.21217092526,0.0,1.0
1997-02-05,14.94,15.19,14.94,15.19,4200,10.3134643213669,10.4860457189802,10.3134643213669,10.4860457189802,6084.08562290771,0.0,1.0
1997-02-06,14.88,15.13,14.88,15.13,1100,10.2720447859398,10.444626183553,10.2720447859398,10.444626183553,1593.45099647582,0.0,1.0
1997-02-07,15.0,15.0,14.94,14.94,400,10.3548838567941,10.3548838567941,10.3134643213669,10.3134643213669,579.436725991209,0.0,1.0
1997-02-10,15.06,15.31,15.06,15.31,4600,10.3963033922213,10.5688847898345,10.3963033922213,10.5688847898345,6663.52234889889,0.0,1.0
1997-02-11,15.38,15.38,15.13,15.31,9800,10.6172075811662,10.6172075811662,10.444626183553,10.5688847898345,14196.1997867847,0.0,1.0
1997-02-12,15.13,15.31,15.13,15.31,7500,10.444626183553,10.5688847898345,10.444626183553,10.5688847898345,10864.4386123352,0.0,1.0
1997-02-13,14.94,15.19,14.94,15.19,12700,10.3134643213669,10.4860457189802,10.3134643213669,10.4860457189802,18397.1160502209,0.0,1.0
1997-02-14,15.31,15.31,15.06,15.31,2400,10.5688847898345,10.5688847898345,10.3963033922213,10.5688847898345,3476.62035594726,0.0,1.0
1997-02-18,14.81,15.13,14.81,14.88,8900,10.2237219946081,10.444626183553,10.2237219946081,10.2720447859398,12892.4671533043,0.0,1.0
1997-02-19,15.13,15.13,15.0,15.13,16200,10.444626183553,10.444626183553,10.3548838567941,10.444626183553,23467.1874026439,0.0,1.0
1997-02-20,15.13,15.19,15.0,15.19,8200,10.444626183553,10.4860457189802,10.3548838567941,10.4860457189802,11878.4528828198,0.0,1.0
1997-02-21,15.13,15.25,15.0,15.19,51600,10.444626183553,10.5274652544074,10.3548838567941,10.4860457189802,74747.3376528659,0.0,1.0
1997-02-24,15.13,15.31,15.13,15.13,1700,10.444626183553,10.5688847898345,10.444626183553,10.444626183553,2462.60608546264,0.0,1.0
1997-02-25,15.19,15.44,15.19,15.19,5700,10.4860457189802,10.6586271165934,10.4860457189802,10.4860457189802,8256.9733453747,0.0,1.0
1997-02-26,15.44,15.44,15.38,15.44,2700,10.6586271165934,10.6586271165934,10.6172075811662,10.6586271165934,3911.19790044066,0.0,1.0
1997-02-27,15.13,15.25,15.13,15.25,12700,10.444626183553,10.5274652544074,10.444626183553,10.5274652544074,18397.1160502209,0.0,1.0
1997-02-28,15.13,15.13,14.94,14.94,1100,10.444626183553,10.444626183553,10.3134643213669,10.3134643213669,1593.45099647582,0.0,1.0
1997-03-03,15.13,15.13,14.94,14.94,1400,10.444626183553,10.444626183553,10.3134643213669,10.3134643213669,2028.02854096923,0.0,1.0
1997-03-04,15.06,15.31,15.06,15.31,8400,10.3963033922213,10.5688847898345,10.3963033922213,10.5688847898345,12168.1712458154,0.0,1.0
1997-03-05,15.06,15.25,15.0,15.25,493400,10.3963033922213,10.5274652544074,10.3548838567941,10.5274652544074,714735.201510155,0.0,1.0
1997-03-06,15.31,15.31,15.13,15.13,88900,10.5688847898345,10.5688847898345,10.444626183553,10.444626183553,128779.812351546,0.0,1.0
1997-03-07,15.19,15.38,15.19,15.19,7400,10.4860457189802,10.6172075811662,10.4860457189802,10.4860457189802,10719.5794308373,0.0,1.0
1997-03-10,15.38,15.44,15.38,15.38,1900,10.6172075811662,10.6586271165934,10.6172075811662,10.6172075811662,2752.32444845825,0.0,1.0
1997-03-11,15.31,15.56,15.31,15.56,3900,10.5688847898345,10.7414661874478,10.5688847898345,10.7414661874478,5649.5080784143,0.0,1.0
1997-03-12,15.44,15.44,15.19,15.31,8700,10.6586271165934,10.6586271165934,10.4860457189802,10.5688847898345,12602.7487903088,0.0,1.0
1997-03-13,15.06,15.31,15.06,15.31,5300,10.3963033922213,10.5688847898345,10.3963033922213,10.5688847898345,7677.53661938351,0.0,1.0
1997-03-14,15.38,15.38,15.19,15.38,17100,10.6172075811662,10.6172075811662,10.4860457189802,10.6172075811662,24770.9200361242,0.0,1.0
1997-03-17,15.13,15.38,15.13,15.38,16300,10.444626183553,10.6172075811662,10.444626183553,10.6172075811662,23612.0465841417,0.0,1.0
1997-03-18,15.0,15.0,15.0,15.0,2600,10.3548838567941,10.3548838567941,10.3548838567941,10.3548838567941,3766.33871894286,0.0,1.0
1997-03-19,15.0,15.0,15.0,15.0,2000,10.3548838567941,10.3548838567941,10.3548838567941,10.3548838567941,2897.18362995605,0.0,1.0
1997-03-20,14.88,15.0,14.75,14.75,35000,10.2720447859398,10.3548838567941,10.1823024591809,10.1823024591809,50700.7135242306,0.0,1.0
1997-03-21,14.94,14.94,14.69,14.88,1400,10.3134643213669,10.3134643213669,10.1408829237537,10.2720447859398,2028.02854096924,0.0,1.0
1997-03-24,14.94,14.94,14.94,14.94,0,10.3134643213669,10.3134643213669,10.3134643213669,10.3134643213669,0,0.0,1.0
1997-03-25,15.25,15.25,15.19,15.25,14800,10.5274652544074,10.5274652544074,10.4860457189802,10.5274652544074,21439.1588616746,0.0,1.0
1997-03-26,15.38,15.38,15.13,15.38,28000,10.6172075811662,10.6172075811662,10.444626183553,10.6172075811662,40560.5708193847,0.0,1.0
1997-03-27,15.38,15.38,15.38,15.38,1000,10.6172075811662,10.6172075811662,10.6172075811662,10.6172075811662,1448.59181497803,0.0,1.0
1997-03-31,15.31,15.31,15.25,15.25,14600,10.5688847898345,10.5688847898345,10.5274652544074,10.5274652544074,21149.4404986792,0.0,1.0
1997-04-01,15.38,15.38,15.38,15.38,2000,10.6172075811662,10.6172075811662,10.6172075811662,10.6172075811662,2897.18362995605,0.0,1.0
1997-04-02,15.0,15.25,15.0,15.19,5800,10.3548838567941,10.5274652544074,10.3548838567941,10.4860457189802,8401.83252687254,0.0,1.0
1997-04-03,15.19,15.19,14.94,14.94,3400,10.4860457189802,10.4860457189802,10.3134643213669,10.3134643213669,4925.21217092526,0.0,1.0
1997-04-04,15.25,15.25,15.25,15.25,100,10.5274652544074,10.5274652544074,10.5274652544074,10.5274652544074,144.859181497801,0.0,1.0
1997-04-07,15.06,15.06,15.06,15.06,39000,10.3963033922213,10.3963033922213,10.3963033922213,10.3963033922213,56495.0807841428,0.0,1.0
1997-04-08,15.25,15.25,15.25,15.25,13800,10.5274652544074,10.5274652544074,10.5274652544074,10.5274652544074,19990.5670466966,0.0,1.0
1997-04-09,15.25,15.25,15.25,15.25,0,10.5274652544074,10.5274652544074,10.5274652544074,10.5274652544074,0,0.0,1.0
1997-04-10,15.31,15.31,15.31,15.31,6200,10.5688847898345,10.5688847898345,10.5688847898345,10.5688847898345,8981.26925286375,0.0,1.0
1997-04-11,15.19,15.25,15.0,15.25,18800,10.4860457189802,10.5274652544074,10.3548838567941,10.5274652544074,27233.5261215867,0.0,1.0
1997-04-14,15.25,15.25,15.25,15.25,1900,10.5274652544074,10.5274652544074,10.5274652544074,10.5274652544074,2752.32444845823,0.0,1.0
1997-04-15,15.38,15.38,15.31,15.31,1500,10.6172075811662,10.6172075811662,10.5688847898345,10.5688847898345,2172.88772246704,0.0,1.0
1997-04-16,15.38,15.38,15.25,15.25,1300,10.6172075811662,10.6172075811662,10.5274652544074,10.5274652544074,1883.16935947143,0.0,1.0
1997-04-17,15.44,15.44,15.38,15.44,2400,10.6586271165934,10.6586271165934,10.6172075811662,10.6586271165934,3476.62035594725,0.0,1.0
1997-04-18,15.5,15.5,15.5,15.5,3500,10.7000466520206,10.7000466520206,10.7000466520206,10.7000466520206,5070.07135242307,0.0,1.0
1997-04-21,15.56,15.56,15.5,15.5,7100,10.7414661874478,10.7414661874478,10.7000466520206,10.7000466520206,10285.0018863439,0.0,1.0
1997-04-22,15.69,15.69,15.63,15.69,10600,10.8312085142067,10.8312085142067,10.7897889787795,10.8312085142067,15355.0732387669,0.0,1.0
1997-04-23,15.63,15.69,15.44,15.69,28100,10.7897889787795,10.8312085142067,10.6586271165934,10.8312085142067,40705.4300008823,0.0,1.0
1997-04-24,15.63,15.63,15.63,15.63,2000,10.7897889787795,10.7897889787795,10.7897889787795,10.7897889787795,2897.18362995603,0.0,1.0
1997-04-25,15.31,15.56,15.31,15.31,2000,10.5688847898345,10.7414661874478,10.5688847898345,10.5688847898345,2897.18362995605,0.0,1.0
1997-04-28,15.63,15.63,15.56,15.56,12600,10.7897889787795,10.7897889787795,10.7414661874478,10.7414661874478,18252.256868723,0.0,1.0
1997-04-29,15.88,15.88,15.81,15.81,17500,10.9623703763927,10.9623703763927,10.914047585061,10.914047585061,25350.3567621154,0.0,1.0
1997-04-30,15.63,15.75,15.63,15.75,2100,10.7897889787795,10.8726280496338,10.7897889787795,10.8726280496338,3042.04281145384,0.0,1.0
1997-05-01,15.75,15.75,15.75,15.75,500,10.8726280496338,10.8726280496338,10.8726280496338,10.8726280496338,724.295907489012,0.0,1.0
1997-05-02,15.81,15.81,15.63,15.63,4500,10.914047585061,10.914047585061,10.7897889787795,10.7897889787795,6518.66316740109,0.0,1.0
1997-05-05,15.75,15.94,15.69,15.94,30100,10.8726280496338,11.0037899118199,10.8312085142067,11.0037899118199,43602.6136308385,0.0,1.0
1997-05-06,16.19,16.31,16.13,16.13,139100,11.1763713094331,11.2592103802875,11.1349517740059,11.1349517740059,201499.121463443,0.0,1.0
1997-05-07,16.44,16.44,16.19,16.38,37400,11.3489527070464,11.3489527070464,11.1763713094331,11.3075331716192,54177.3338801778,0.0,1.0
1997-05-08,16.19,16.19,16.06,16.06,108200,11.1763713094331,11.1763713094331,11.0866289826742,11.0866289826742,156737.634380622,0.0,1.0
1997-05-09,16.5,16.5,16.38,16.38,2000,11.3903722424735,11.3903722424735,11.3075331716192,11.3075331716192,2897.18362995605,0.0,1.0
1997-05-12,16.5,16.5,16.25,16.44,1600,11.3903722424735,11.3903722424735,11.2177908448603,11.3489527070464,2317.74690396484,0.0,1.0
1997-05-13,16.81,16.81,16.69,16.75,29500,11.6043731755139,11.6043731755139,11.5215341046596,11.5629536400868,42733.4585418518,0.0,1.0
1997-05-14,16.75,16.75,16.75,16.75,800,11.5629536400868,11.5629536400868,11.5629536400868,11.5629536400868,1158.87345198241,0.0,1.0
1997-05-15,16.75,16.75,16.5,16.63,26300,11.5629536400868,11.5629536400868,11.3903722424735,11.4801145692324,38097.9647339218,0.0,1.0
1997-05-16,16.81,16.88,16.75,16.81,3500,11.6043731755139,11.6526959668457,11.5629536400868,11.6043731755139,5070.07135242309,0.0,1.0
1997-05-19,16.63,16.69,16.56,16.69,1200,11.4801145692324,11.5215341046596,11.4317917779007,11.5215341046596,1738.31017797363,0.0,1.0
1997-05-20,16.38,16.56,16.38,16.56,1200,11.3075331716192,11.4317917779007,11.3075331716192,11.4317917779007,1738.31017797362,0.0,1.0
1997-05-21,16.69,16.69,16.69,16.69,600,11.5215341046596,11.5215341046596,11.5215341046596,11.5215341046596,869.155088986812,0.0,1.0
1997-05-22,16.63,16.63,16.63,16.63,600,11.4801145692324,11.4801145692324,11.4801145692324,11.4801145692324,869.155088986813,0.0,1.0
1997-05-23,16.56,16.69,16.44,16.69,28600,11.4317917779007,11.5215341046596,11.3489527070464,11.5215341046596,41429.7259083714,0.0,1.0
1997-05-27,16.69,16.69,16.69,16.69,37200,11.5215341046596,11.5215341046596,11.5215341046596,11.5215341046596,53887.6155171823,0.0,1.0
1997-05-28,16.75,16.75,16.69,16.69,1300,11.5629536400868,11.5629536400868,11.5215341046596,11.5215341046596,1883.16935947142,0.0,1.0
1997-05-29,16.69,16.69,16.44,16.44,11100,11.5215341046596,11.5215341046596,11.3489527070464,11.3489527070464,16079.369146256,0.0,1.0
1997-05-30,16.5,16.56,16.38,16.5,1500,11.3903722424735,11.4317917779007,11.3075331716192,11.3903722424735,2172.88772246704,0.0,1.0
1997-06-02,16.31,16.44,16.31,16.44,12100,11.2592103802875,11.3489527070464,11.2592103802875,11.3489527070464,17527.960961234,0.0,1.0
1997-06-03,16.31,16.31,16.31,16.31,0,11.2592103802875,11.2592103802875,11.2592103802875,11.2592103802875,0,0.0,1.0
1997-06-04,16.19,16.38,16.19,16.25,65800,11.1763713094331,11.3075331716192,11.1763713094331,11.2177908448603,95317.3414255539,0.0,1.0
1997-06-05,16.31,16.31,16.06,16.06,5000,11.2592103802875,11.2592103802875,11.0866289826742,11.0866289826742,7242.95907489009,0.0,1.0
1997-06-06,16.5,16.5,16.44,16.44,10000,11.3903722424735,11.3903722424735,11.3489527070464,11.3489527070464,14485.9181497802,0.0,1.0
1997-06-09,16.69,16.69,16.69,16.69,1100,11.5215341046596,11.5215341046596,11.5215341046596,11.5215341046596,1593.45099647582,0.0,1.0
1997-06-10,16.94,17.0,16.94,16.94,12200,11.6941155022728,11.7355350377,11.6941155022728,11.6941155022728,17672.8201427319,0.0,1.0
1997-06-11,16.94,16.94,16.75,16.94,8200,11.6941155022728,11.6941155022728,11.5629536400868,11.6941155022728,11878.4528828198,0.0,1.0
1997-06-12,16.69,16.94,16.69,16.94,12500,11.5215341046596,11.6941155022728,11.5215341046596,11.6941155022728,18107.3976872252,0.0,1.0
1997-06-13,17.13,17.13,17.13,17.13,5900,11.8252773644589,11.8252773644589,11.8252773644589,11.8252773644589,8546.69170837031,0.0,1.0
1997-06-16,16.94,17.0,16.94,17.0,9500,11.6941155022728,11.7355350377,11.6941155022728,11.7355350377,13761.6222422912,0.0,1.0
1997-06-17,16.81,16.81,16.81,16.81,23600,11.6043731755139,11.6043731755139,11.6043731755139,11.6043731755139,34186.7668334814,0.0,1.0
1997-06-18,16.75,16.75,16.63,16.69,105800,11.5629536400868,11.5629536400868,11.4801145692324,11.5215341046596,153261.014024674,0.0,1.0
1997-06-19,16.81,16.81,16.75,16.75,3900,11.6043731755139,11.6043731755139,11.5629536400868,11.5629536400868,5649.5080784143,0.0,1.0
1997-06-20,16.81,16.81,16.56,16.81,4500,11.6043731755139,11.6043731755139,11.4317917779007,11.6043731755139,6518.66316740112,0.0,1.0
1997-06-23,16.63,16.75,16.63,16.75,17100,11.4801145692324,11.5629536400868,11.4801145692324,11.5629536400868,24770.9200361242,0.0,1.0
1997-06-24,16.75,16.75,16.5,16.75,1400,11.5629536400868,11.5629536400868,11.3903722424735,11.5629536400868,2028.02854096922,0.0,1.0
1997-06-25,16.63,16.88,16.63,16.63,13400,11.4801145692324,11.6526959668457,11.4801145692324,11.4801145692324,19411.1303207055,0.0,1.0
1997-06-26,16.94,16.94,16.94,16.94,2000,11.6941155022728,11.6941155022728,11.6941155022728,11.6941155022728,2897.18362995605,0.0,1.0
1997-06-27,16.88,16.88,16.81,16.81,3000,11.6526959668457,11.6526959668457,11.6043731755139,11.6043731755139,4345.77544493404,0.0,1.0
1997-06-30,16.75,16.94,16.75,16.75,1600,11.5629536400868,11.6941155022728,11.5629536400868,11.5629536400868,2317.74690396483,0.0,1.0
1997-07-01,17.06,17.06,16.88,16.88,2500,11.7769545731272,11.7769545731272,11.6526959668457,11.6526959668457,3621.47953744505,0.0,1.0
1997-07-02,17.25,17.25,17.13,17.13,22800,11.9081164353132,11.9081164353132,11.8252773644589,11.8252773644589,33027.893381499,0.0,1.0
1997-07-03,17.88,17.88,17.63,17.63,2600,12.3430215572986,12.3430215572986,12.1704401596854,12.1704401596854,3766.33871894285,0.0,1.0
1997-07-07,17.69,17.69,17.44,17.56,69100,12.2118596951125,12.2118596951125,12.0392782974993,12.1221173683537,100097.694414981,0.0,1.0
1997-07-08,17.63,17.63,17.5,17.5,46600,12.1704401596854,12.1704401596854,12.0806978329265,12.0806978329265,67504.3785779755,0.0,1.0
1997-07-09,17.5,17.56,17.44,17.5,3600,12.0806978329265,12.1221173683537,12.0392782974993,12.0806978329265,5214.93053392086,0.0,1.0
1997-07-10,17.63,17.63,17.31,17.63,121400,12.1704401596854,12.1704401596854,11.9495359707404,12.1704401596854,175859.046338331,0.0,1.0
1997-07-11,17.44,17.69,17.44,17.56,16500,12.0392782974993,12.2118596951125,12.0392782974993,12.1221173683537,23901.7649471373,0.0,1.0
1997-07-14,17.81,17.81,17.81,17.81,21200,12.2946987659669,12.2946987659669,12.2946987659669,12.2946987659669,30710.146477534,0.0,1.0
1997-07-15,17.63,17.81,17.56,17.81,2100,12.1704401596854,12.2946987659669,12.1221173683537,12.2946987659669,3042.04281145383,0.0,1.0
1997-07-16,18.25,18.31,18.19,18.31,7400,12.5984420257662,12.6398615611934,12.557022490339,12.6398615611934,10719.5794308373,0.0,1.0
1997-07-17,18.25,18.31,18.19,18.31,6800,12.5984420257662,12.6398615611934,12.557022490339,12.6398615611934,9850.42434185052,0.0,1.0
1997-07-18,17.88,18.13,17.88,18.13,41900,12.3430215572986,12.5156029549118,12.3430215572986,12.5156029549118,60695.997047579,0.0,1.0
1997-07-21,17.75,18.13,17.75,18.13,5900,12.2532792305397,12.5156029549118,12.2532792305397,12.5156029549118,8546.69170837033,0.0,1.0
1997-07-22,17.69,17.69,17.44,17.63,13600,12.2118596951125,12.2118596951125,12.0392782974993,12.1704401596854,19700.8486837011,0.0,1.0
1997-07-23,18.0,18.06,18.0,18.0,3700,12.4258606281529,12.4672801635801,12.4258606281529,12.4258606281529,5359.78971541869,0.0,1.0
1997-07-24,17.63,17.81,17.63,17.81,6000,12.1704401596854,12.2946987659669,12.1704401596854,12.2946987659669,8691.55088986809,0.0,1.0
1997-07-25,17.63,17.69,17.5,17.63,3900,12.1704401596854,12.2118596951125,12.0806978329265,12.1704401596854,5649.50807841426,0.0,1.0
1997-07-28,17.5,17.5,17.5,17.5,16900,12.0806978329265,12.0806978329265,12.0806978329265,12.0806978329265,24481.2016731285,0.0,1.0
1997-07-29,17.31,17.31,17.31,17.31,13200,11.9495359707404,11.9495359707404,11.9495359707404,11.9495359707404,19121.4119577099,0.0,1.0
1997-07-30,17.31,17.31,17.06,17.31,4000,11.9495359707404,11.9495359707404,11.7769545731272,11.9495359707404,5794.36725991209,0.0,1.0
1997-07-31,17.63,17.69,17.63,17.69,2700,12.1704401596854,12.2118596951125,12.1704401596854,12.2118596951125,3911.19790044064,0.0,1.0
1997-08-01,17.44,17.56,17.44,17.56,2400,12.0392782974993,12.1221173683537,12.0392782974993,12.1221173683537,3476.62035594725,0.0,1.0
1997-08-04,17.38,17.38,17.13,17.13,27600,11.9978587620721,11.9978587620721,11.8252773644589,11.8252773644589,39981.1340933934,0.0,1.0
1997-08-05,17.63,17.69,17.56,17.63,3100,12.1704401596854,12.2118596951125,12.1221173683537,12.1704401596854,4490.63462643185,0.0,1.0
1997-08-06,17.5,17.5,17.5,17.5,200,12.0806978329265,12.0806978329265,12.0806978329265,12.0806978329265,289.718362995604,0.0,1.0
1997-08-07,17.69,17.69,17.5,17.63,15400,12.2118596951125,12.2118596951125,12.0806978329265,12.1704401596854,22308.3139506616,0.0,1.0
1997-08-08,17.44,17.44,17.25,17.38,5000,12.0392782974993,12.0392782974993,11.9081164353132,11.9978587620721,7242.9590748901,0.0,1.0
1997-08-11,17.38,17.63,17.38,17.63,4300,11.9978587620721,12.1704401596854,11.9978587620721,12.1704401596854,6228.9448044055,0.0,1.0
1997-08-12,17.56,17.56,17.5,17.56,9000,12.1221173683537,12.1221173683537,12.0806978329265,12.1221173683537,13037.3263348021,0.0,1.0
1997-08-13,17.56,17.56,17.44,17.44,7300,12.1221173683537,12.1221173683537,12.0392782974993,12.0392782974993,10574.7202493395,0.0,1.0
1997-08-14,17.44,17.44,17.38,17.44,3600,12.0392782974993,12.0392782974993,11.9978587620721,12.0392782974993,5214.93053392087,0.0,1.0
1997-08-15,17.31,17.38,17.13,17.13,9000,11.9495359707404,11.9978587620721,11.8252773644589,11.8252773644589,13037.3263348022,0.0,1.0
1997-08-18,17.06,17.19,17.0,17.19,4200,11.7769545731272,11.8666968998861,11.7355350377,11.8666968998861,6084.08562290768,0.0,1.0
1997-08-19,17.31,17.31,17.06,17.31,15600,11.9495359707404,11.9495359707404,11.7769545731272,11.9495359707404,22598.0323136571,0.0,1.0
1997-08-20,17.13,17.38,17.13,17.38,3600,11.8252773644589,11.9978587620721,11.8252773644589,11.9978587620721,5214.93053392087,0.0,1.0
1997-08-21,17.5,17.5,17.25,17.25,600,12.0806978329265,12.0806978329265,11.9081164353132,11.9081164353132,869.15508898681,0.0,1.0
1997-08-22,17.5,17.5,17.5,17.5,0,12.0806978329265,12.0806978329265,12.0806978329265,12.0806978329265,0,0.0,1.0
1997-08-25,16.63,16.88,16.63,16.63,1000,11.8762924255934,12.0548295937472,11.8762924255934,11.8762924255934,1400.26865321726,0.5739,1.0
1997-08-26,16.38,16.5,16.38,16.5,5200,11.6977552574395,11.7834530981534,11.6977552574395,11.7834530981534,7281.39699672978,0.0,1.0
1997-08-27,16.75,16.94,16.63,16.63,57200,11.9619902663072,12.0976785141041,11.8762924255934,11.8762924255934,80095.3669640275,0.0,1.0
1997-08-28,16.44,16.75,16.44,16.56,5700,11.7406041777964,11.9619902663072,11.7406041777964,11.8263020185103,7981.53132333843,0.0,1.0
1997-08-29,16.56,16.56,16.56,16.56,1100,11.8263020185103,11.8263020185103,11.8263020185103,11.8263020185103,1540.29551853899,0.0,1.0
1997-09-02,16.69,16.75,16.69,16.69,69800,11.9191413459503,11.9619902663072,11.9191413459503,11.9191413459503,97738.7519945648,0.0,1.0
1997-09-03,17.0,17.0,17.0,17.0,1600,12.140527434461,12.140527434461,12.140527434461,12.140527434461,2240.42984514763,0.0,1.0
1997-09-04,16.75,16.88,16.63,16.81,17900,11.9619902663072,12.0548295937472,11.8762924255934,12.0048391866641,25064.808892589,0.0,1.0
1997-09-05,16.94,17.0,16.88,17.0,22400,12.0976785141041,12.140527434461,12.0548295937472,12.140527434461,31366.0178320668,0.0,1.0
1997-09-08,16.81,16.94,16.81,16.81,96000,12.0048391866641,12.0976785141041,12.0048391866641,12.0048391866641,134425.790708858,0.0,1.0
1997-09-09,16.75,16.81,16.75,16.81,135200,11.9619902663072,12.0048391866641,11.9619902663072,12.0048391866641,189316.321914974,0.0,1.0
1997-09-10,16.38,16.69,16.38,16.69,14000,11.6977552574395,11.9191413459503,11.6977552574395,11.9191413459503,19603.7611450417,0.0,1.0
1997-09-11,16.63,16.63,16.44,16.5,124300,11.8762924255934,11.8762924255934,11.7406041777964,11.7834530981534,174053.393594905,0.0,1.0
1997-09-12,16.62,16.62,16.62,16.62,0,11.8691509388672,11.8691509388672,11.8691509388672,11.8691509388672,0,0.0,1.0
1997-09-15,16.56,16.63,16.56,16.56,10000,11.8263020185103,11.8762924255934,11.8263020185103,11.8263020185103,14002.6865321726,0.0,1.0
1997-09-16,16.94,16.94,16.75,16.75,7900,12.0976785141041,12.0976785141041,11.9619902663072,11.9619902663072,11062.1223604164,0.0,1.0
1997-09-17,17.13,17.13,16.88,16.94,5400,12.233366761901,12.233366761901,12.0548295937472,12.0976785141041,7561.45072737325,0.0,1.0
1997-09-18,17.25,17.38,17.19,17.25,2600,12.3190646026149,12.4119039300549,12.276215682258,12.3190646026149,3640.69849836488,0.0,1.0
1997-09-19,17.5,17.5,17.38,17.38,25000,12.4976017707687,12.4976017707687,12.4119039300549,12.4119039300549,35006.7163304316,0.0,1.0
1997-09-22,17.38,17.5,17.19,17.44,16800,12.4119039300549,12.4976017707687,12.276215682258,12.4547528504118,23524.51337405,0.0,1.0
1997-09-23,17.38,17.38,17.38,17.38,6800,12.4119039300549,12.4119039300549,12.4119039300549,12.4119039300549,9521.82684187737,0.0,1.0
1997-09-24,17.44,17.5,17.44,17.5,6100,12.4547528504118,12.4976017707687,12.4547528504118,12.4976017707687,8541.63878462531,0.0,1.0
1997-09-25,17.63,17.63,17.31,17.56,12100,12.5904410982087,12.5904410982087,12.3619135229718,12.5404506911256,16943.2507039289,0.0,1.0
1997-09-26,17.81,17.88,17.63,17.75,9000,12.7189878592795,12.7689782663626,12.5904410982087,12.6761389389226,12602.4178789553,0.0,1.0
1997-09-29,17.69,17.88,17.63,17.88,152500,12.6332900185656,12.7689782663626,12.5904410982087,12.7689782663626,213540.969615633,0.0,1.0
1997-09-30,18.0,18.0,17.75,17.81,5100,12.8546761070764,12.8546761070764,12.6761389389226,12.7189878592795,7141.37013140804,0.0,1.0
1997-10-01,18.0,18.19,17.94,17.94,26900,12.8546761070764,12.9903643548733,12.8118271867195,12.8118271867195,37667.2267715444,0.0,1.0
1997-10-02,18.19,18.19,18.19,18.19,400,12.9903643548733,12.9903643548733,12.9903643548733,12.9903643548733,560.107461286906,0.0,1.0
1997-10-03,18.31,18.31,17.94,18.19,14000,13.0760621955872,13.0760621955872,12.8118271867195,12.9903643548733,19603.7611450416,0.0,1.0
1997-10-06,18.19,18.19,18.19,18.19,3100,12.9903643548733,12.9903643548733,12.9903643548733,12.9903643548733,4340.83282497352,0.0,1.0
1997-10-07,18.31,18.31,18.25,18.31,53400,13.0760621955872,13.0760621955872,13.0332132752302,13.0760621955872,74774.3460818016,0.0,1.0
1997-10-08,18.13,18.5,17.81,17.81,19400,12.9475154345164,13.2117504433841,12.7189878592795,12.7189878592795,27165.2118724149,0.0,1.0
1997-10-09,17.88,17.94,17.81,17.94,10800,12.7689782663626,12.8118271867195,12.7189878592795,12.8118271867195,15122.9014547464,0.0,1.0
1997-10-10,17.69,17.88,17.69,17.88,1300,12.6332900185656,12.7689782663626,12.6332900185656,12.7689782663626,1820.34924918245,0.0,1.0
1997-10-13,18.31,18.31,18.06,18.06,2000,13.0760621955872,13.0760621955872,12.8975250274333,12.8975250274333,2800.53730643452,0.0,1.0
1997-10-14,18.0,18.25,18.0,18.19,11600,12.8546761070764,13.0332132752302,12.8546761070764,12.9903643548733,16243.1163773203,0.0,1.0
1997-10-15,18.13,18.13,17.88,17.88,7700,12.9475154345164,12.9475154345164,12.7689782663626,12.7689782663626,10782.0686297729,0.0,1.0
1997-10-16,18.19,18.19,18.06,18.06,14300,12.9903643548733,12.9903643548733,12.8975250274333,12.8975250274333,20023.8417410069,0.0,1.0
1997-10-17,17.94,20.13,17.88,20.13,1700,12.8118271867195,14.3758127797471,12.7689782663626,14.3758127797471,2380.45671046934,0.0,1.0
1997-10-20,18.19,18.25,18.19,18.19,1400,12.9903643548733,13.0332132752302,12.9903643548733,12.9903643548733,1960.37611450417,0.0,1.0
1997-10-21,18.0,18.19,18.0,18.0,1500,12.8546761070764,12.9903643548733,12.8546761070764,12.8546761070764,2100.40297982589,0.0,1.0
1997-10-22,18.0,18.06,18.0,18.06,8400,12.8546761070764,12.8975250274333,12.8546761070764,12.8975250274333,11762.256687025,0.0,1.0
1997-10-23,16.94,17.19,16.94,16.94,8200,12.0976785141041,12.276215682258,12.0976785141041,12.0976785141041,11482.2029563816,0.0,1.0
1997-10-24,17.31,17.56,17.13,17.13,1800,12.3619135229718,12.5404506911256,12.233366761901,12.233366761901,2520.48357579107,0.0,1.0
1997-10-27,16.81,17.06,16.81,17.06,36400,12.0048391866641,12.183376354818,12.0048391866641,12.183376354818,50969.7789771085,0.0,1.0
1997-10-28,17.63,17.63,15.56,15.94,141200,12.5904410982087,12.5904410982087,11.1121533458949,11.3835298414888,197717.933834278,0.0,1.0
1997-10-29,16.94,17.31,16.94,17.06,65500,12.0976785141041,12.3619135229718,12.0976785141041,12.183376354818,91717.5967857309,0.0,1.0
1997-10-30,16.75,16.75,16.69,16.75,9300,11.9619902663072,11.9619902663072,11.9191413459503,11.9619902663072,13022.4984749206,0.0,1.0
1997-10-31,17.38,17.38,17.06,17.06,105500,12.4119039300549,12.4119039300549,12.183376354818,12.183376354818,147728.342914421,0.0,1.0
1997-11-03,17.44,17.69,17.19,17.5,119100,12.4547528504118,12.6332900185656,12.276215682258,12.4976017707687,166771.996598176,0.0,1.0
1997-11-04,17.56,17.56,17.19,17.25,8900,12.5404506911256,12.5404506911256,12.276215682258,12.3190646026149,12462.3910136337,0.0,1.0
1997-11-05,17.56,17.56,17.56,17.56,0,12.5404506911256,12.5404506911256,12.5404506911256,12.5404506911256,0,0.0,1.0
1997-11-06,17.5,17.56,17.5,17.56,1300,12.4976017707687,12.5404506911256,12.4976017707687,12.5404506911256,1820.34924918245,0.0,1.0
1997-11-07,16.94,17.13,16.94,16.94,4300,12.0976785141041,12.233366761901,12.0976785141041,12.0976785141041,6021.15520883424,0.0,1.0
1997-11-10,17.13,17.38,17.06,17.38,4500,12.233366761901,12.4119039300549,12.183376354818,12.4119039300549,6301.2089394777,0.0,1.0
1997-11-11,17.25,17.5,17.13,17.5,20900,12.3190646026149,12.4976017707687,12.233366761901,12.4976017707687,29265.6148522408,0.0,1.0
1997-11-12,16.88,17.19,16.88,17.19,8100,12.0548295937472,12.276215682258,12.0548295937472,12.276215682258,11342.1760910598,0.0,1.0
1997-11-13,16.81,17.19,16.75,17.19,1900,12.0048391866641,12.276215682258,11.9619902663072,12.276215682258,2660.51044111281,0.0,1.0
1997-11-14,17.25,17.25,17.0,17.0,5300,12.3190646026149,12.3190646026149,12.140527434461,12.140527434461,7421.42386205148,0.0,1.0
1997-11-17,17.5,17.63,17.5,17.56,5400,12.4976017707687,12.5904410982087,12.4976017707687,12.5404506911256,7561.45072737323,0.0,1.0
1997-11-18,17.25,17.5,17.25,17.25,2800,12.3190646026149,12.4976017707687,12.3190646026149,12.3190646026149,3920.75222900833,0.0,1.0
1997-11-19,17.38,17.38,17.38,17.38,2100,12.4119039300549,12.4119039300549,12.4119039300549,12.4119039300549,2940.56417175625,0.0,1.0
1997-11-20,17.5,17.5,17.44,17.44,600,12.4976017707687,12.4976017707687,12.4547528504118,12.4547528504118,840.161191930359,0.0,1.0
1997-11-21,17.88,17.88,17.56,17.69,2900,12.7689782663626,12.7689782663626,12.5404506911256,12.6332900185656,4060.77909433005,0.0,1.0
1997-11-24,17.5,17.75,17.5,17.75,2400,12.4976017707687,12.6761389389226,12.4976017707687,12.6761389389226,3360.64476772144,0.0,1.0
1997-11-25,17.56,17.56,17.56,17.56,100,12.5404506911256,12.5404506911256,12.5404506911256,12.5404506911256,140.026865321727,0.0,1.0
1997-11-26,17.5,17.5,17.38,17.44,6900,12.4976017707687,12.4976017707687,12.4119039300549,12.4547528504118,9661.85370719913,0.0,1.0
1997-11-28,17.31,17.31,17.31,17.31,300,12.3619135229718,12.3619135229718,12.3619135229718,12.3619135229718,420.080595965179,0.0,1.0
1997-12-01,17.75,17.75,17.5,17.56,2200,12.6761389389226,12.6761389389226,12.4976017707687,12.5404506911256,3080.59103707797,0.0,1.0
1997-12-02,17.88,17.88,17.63,17.63,8700,12.7689782663626,12.7689782663626,12.5904410982087,12.5904410982087,12182.3372829901,0.0,1.0
1997-12-03,17.38,17.94,17.38,17.94,21900,12.4119039300549,12.8118271867195,12.4119039300549,12.8118271867195,30665.883505458,0.0,1.0
1997-12-04,17.88,18.19,17.88,18.19,7400,12.7689782663626,12.9903643548733,12.7689782663626,12.9903643548733,10361.9880338077,0.0,1.0
1997-12-05,17.94,18.13,17.94,18.0,9100,12.8118271867195,12.9475154345164,12.8118271867195,12.8546761070764,12742.4447442771,0.0,1.0
1997-12-08,18.25,18.31,18.25,18.31,1400,13.0332132752302,13.0760621955872,13.0332132752302,13.0760621955872,1960.37611450417,0.0,1.0
1997-12-09,18.06,18.06,18.06,18.06,300,12.8975250274333,12.8975250274333,12.8975250274333,12.8975250274333,420.08059596518,0.0,1.0
1997-12-10,17.69,17.69,17.69,17.69,1800,12.6332900185656,12.6332900185656,12.6332900185656,12.6332900185656,2520.48357579108,0.0,1.0
1997-12-11,17.75,17.75,17.5,17.5,1500,12.6761389389226,12.6761389389226,12.4976017707687,12.4976017707687,2100.40297982589,0.0,1.0
1997-12-12,17.63,17.69,17.5,17.69,1300,12.5904410982087,12.6332900185656,12.4976017707687,12.6332900185656,1820.34924918244,0.0,1.0
1997-12-15,17.5,17.5,17.5,17.5,5500,12.4976017707687,12.4976017707687,12.4976017707687,12.4976017707687,7701.47759269496,0.0,1.0
1997-12-16,17.81,18.0,17.81,18.0,1300,12.7189878592795,12.8546761070764,12.7189878592795,12.8546761070764,1820.34924918244,0.0,1.0
1997-12-17,18.19,18.19,18.13,18.13,8100,12.9903643548733,12.9903643548733,12.9475154345164,12.9475154345164,11342.1760910598,0.0,1.0
1997-12-18,17.88,18.13,17.88,18.06,15300,12.7689782663626,12.9475154345164,12.7689782663626,12.8975250274333,21424.110394224,0.0,1.0
1997-12-19,17.5,17.5,17.38,17.38,500,12.4976017707687,12.4976017707687,12.4119039300549,12.4119039300549,700.134326608633,0.0,1.0
1997-12-22,17.63,17.63,17.5,17.5,1200,12.5904410982087,12.5904410982087,12.4976017707687,12.4976017707687,1680.32238386072,0.0,1.0
1997-12-23,17.81,17.81,17.56,17.56,6900,12.729771504236,12.729771504236,12.5510829654342,12.5510829654342,9653.66895698851,0.0151,1.0
1997-12-24,17.5,17.75,17.5,17.75,39800,12.5081977161218,12.6868862549236,12.5081977161218,12.6868862549236,55683.4818098759,0.0,1.0
1997-12-26,17.5,17.5,17.5,17.5,1500,12.5081977161218,12.5081977161218,12.5081977161218,12.5081977161218,2098.62368630186,0.0,1.0
1997-12-29,18.0,18.0,17.75,18.0,3700,12.8655747937253,12.8655747937253,12.6868862549236,12.8655747937253,5176.60509287791,0.0,1.0
1997-12-30,18.0,18.0,17.88,17.88,8800,12.8655747937253,12.8655747937253,12.7798042951005,12.7798042951005,12311.9256263042,0.0,1.0
1997-12-31,17.63,17.88,17.63,17.69,2800,12.6011157562987,12.7798042951005,12.6011157562987,12.6440010056111,3917.4308810968,0.0,1.0
1998-01-02,18.06,18.06,17.81,17.81,1400,12.9084600430377,12.9084600430377,12.729771504236,12.729771504236,1958.7154405484,0.0,1.0
1998-01-05,18.13,18.19,18.13,18.19,34200,12.9584928339022,13.0013780832146,12.9584928339022,13.0013780832146,47848.6200476823,0.0,1.0
1998-01-06,18.13,18.19,18.13,18.19,2200,12.9584928339022,13.0013780832146,12.9584928339022,13.0013780832146,3077.98140657605,0.0,1.0
1998-01-07,18.06,18.13,17.88,18.13,216400,12.9084600430377,12.9584928339022,12.7798042951005,12.9584928339022,302761.443810481,0.0,1.0
1998-01-08,17.94,18.06,17.75,18.06,1400,12.8226895444129,12.9084600430377,12.6868862549236,12.9084600430377,1958.71544054839,0.0,1.0
1998-01-09,17.19,17.81,17.19,17.56,5500,12.2866239280077,12.729771504236,12.2866239280077,12.5510829654342,7694.95351644011,0.0,1.0
1998-01-12,17.25,17.31,16.94,16.94,61400,12.3295091773201,12.3723944266325,12.1079353892059,12.1079353892059,85903.6628926224,0.0,1.0
1998-01-13,17.44,17.75,17.44,17.5,6900,12.4653124668094,12.6868862549236,12.4653124668094,12.5081977161218,9653.66895698853,0.0,1.0
1998-01-14,17.69,17.75,17.5,17.75,3900,12.6440010056111,12.6868862549236,12.5081977161218,12.6868862549236,5456.42158438484,0.0,1.0
1998-01-15,17.63,17.63,17.63,17.63,3600,12.6011157562987,12.6011157562987,12.6011157562987,12.6011157562987,5036.69684712446,0.0,1.0
1998-01-16,18.19,18.19,18.0,18.0,4000,13.0013780832146,13.0013780832146,12.8655747937253,12.8655747937253,5596.32983013829,0.0,1.0
1998-01-20,18.19,18.25,18.0,18.13,51900,13.0013780832146,13.044263332527,12.8655747937253,12.9584928339022,72612.3795460443,0.0,1.0
1998-01-21,17.94,17.94,17.94,17.94,2400,12.8226895444129,12.8226895444129,12.8226895444129,12.8226895444129,3357.79789808296,0.0,1.0
1998-01-22,18.06,18.38,18.06,18.38,2300,12.9084600430377,13.1371813727039,12.9084600430377,13.1371813727039,3217.88965232951,0.0,1.0
1998-01-23,18.25,18.25,18.13,18.13,2000,13.044263332527,13.044263332527,12.9584928339022,12.9584928339022,2798.16491506915,0.0,1.0
1998-01-26,18.25,18.44,18.13,18.44,73900,13.044263332527,13.1800666220164,12.9584928339022,13.1800666220164,103392.193611805,0.0,1.0
1998-01-27,18.56,18.56,18.25,18.5,7400,13.2658371206412,13.2658371206412,13.044263332527,13.2229518713288,10353.2101857558,0.0,1.0
1998-01-28,18.56,18.75,18.44,18.75,11100,13.2658371206412,13.4016404101305,13.1800666220164,13.4016404101305,15529.8152786337,0.0,1.0
1998-01-29,18.5,18.63,18.5,18.63,6300,13.2229518713288,13.3158699115057,13.2229518713288,13.3158699115057,8814.21948246777,0.0,1.0
1998-01-30,18.63,18.88,18.5,18.56,13200,13.3158699115057,13.4945584503074,13.2229518713288,13.2658371206412,18467.8884394563,0.0,1.0
1998-02-02,19.13,19.25,19.0,19.19,71400,13.6732469891092,13.759017487734,13.5803289489323,13.7161322384216,99894.487467968,0.0,1.0
1998-02-03,19.69,19.69,19.25,19.5,29700,14.0735093160251,14.0735093160251,13.759017487734,13.9377060265357,41552.7489887766,0.0,1.0
1998-02-04,19.5,19.5,19.25,19.25,20600,13.9377060265357,13.9377060265357,13.759017487734,13.759017487734,28821.0986252122,0.0,1.0
1998-02-05,19.69,19.88,19.44,19.81,8900,14.0735093160251,14.2093126055144,13.8948207772233,14.1592798146499,12451.8338720576,0.0,1.0
1998-02-06,19.56,19.56,19.56,19.56,1600,13.9805912758482,13.9805912758482,13.9805912758482,13.9805912758482,2238.5319320553,0.0,1.0
1998-02-09,19.06,19.38,19.06,19.38,6700,13.6232141982447,13.8519355279109,13.6232141982447,13.8519355279109,9373.8524654816,0.0,1.0
1998-02-10,19.31,19.31,19.06,19.25,11700,13.8019027370464,13.8019027370464,13.6232141982447,13.759017487734,16369.2647531545,0.0,1.0
1998-02-11,19.31,19.44,19.13,19.19,6900,13.8019027370464,13.8948207772233,13.6732469891092,13.7161322384216,9653.66895698854,0.0,1.0
1998-02-12,19.06,19.25,19.0,19.0,3800,13.6232141982447,13.759017487734,13.5803289489323,13.5803289489323,5316.51333863135,0.0,1.0
1998-02-13,19.38,19.38,19.31,19.31,68400,13.8519355279109,13.8519355279109,13.8019027370464,13.8019027370464,95697.2400953646,0.0,1.0
1998-02-17,19.69,19.75,19.5,19.75,16600,14.0735093160251,14.1163945653375,13.9377060265357,14.1163945653375,23224.7687950738,0.0,1.0
1998-02-18,19.81,19.88,19.63,19.88,9300,14.1592798146499,14.2093126055144,14.0306240667126,14.2093126055144,13011.4668550715,0.0,1.0
1998-02-19,19.63,19.75,19.63,19.75,4100,14.0306240667126,14.1163945653375,14.0306240667126,14.1163945653375,5736.23807589175,0.0,1.0
1998-02-20,19.69,19.94,19.69,19.94,5600,14.0735093160251,14.2521978548268,14.0735093160251,14.2521978548268,7834.86176219357,0.0,1.0
1998-02-23,19.88,20.06,19.69,20.06,5600,14.2093126055144,14.3379683534516,14.0735093160251,14.3379683534516,7834.86176219358,0.0,1.0
1998-02-24,19.56,19.75,19.5,19.75,5300,13.9805912758482,14.1163945653375,13.9377060265357,14.1163945653375,7415.13702493319,0.0,1.0
1998-02-25,19.94,20.0,19.75,19.75,10800,14.2521978548268,14.2950831041392,14.1163945653375,14.1163945653375,15110.0905413734,0.0,1.0
1998-02-26,20.06,20.06,19.88,20.06,11600,14.3379683534516,14.3379683534516,14.2093126055144,14.3379683534516,16229.356507401,0.0,1.0
1998-02-27,19.88,20.13,19.88,20.13,8600,14.2093126055144,14.3880011443161,14.2093126055144,14.3880011443161,12032.1091347973,0.0,1.0
1998-03-02,20.13,20.38,20.13,20.38,13500,14.3880011443161,14.5666896831179,14.3880011443161,14.5666896831179,18887.6131767167,0.0,1.0
1998-03-03,20.44,20.44,20.13,20.38,16000,14.6095749324303,14.6095749324303,14.3880011443161,14.5666896831179,22385.3193205531,0.0,1.0
1998-03-04,20.13,20.19,19.94,19.94,16000,14.3880011443161,14.4308863936285,14.2521978548268,14.2521978548268,22385.3193205531,0.0,1.0
1998-03-05,19.75,19.75,19.75,19.75,10000,14.1163945653375,14.1163945653375,14.1163945653375,14.1163945653375,13990.8245753457,0.0,1.0
1998-03-06,20.25,20.25,20.19,20.19,3700,14.473771642941,14.473771642941,14.4308863936285,14.4308863936285,5176.60509287789,0.0,1.0
1998-03-09,20.19,20.25,20.0,20.25,34600,14.4308863936285,14.473771642941,14.2950831041392,14.473771642941,48408.2530306962,0.0,1.0
1998-03-10,20.5,20.5,20.19,20.44,18500,14.6524601817427,14.6524601817427,14.4308863936285,14.6095749324303,25883.0254643895,0.0,1.0
1998-03-11,20.31,20.38,20.25,20.38,13200,14.5166568922534,14.5666896831179,14.473771642941,14.5666896831179,18467.8884394563,0.0,1.0
1998-03-12,20.5,20.56,20.25,20.5,61900,14.6524601817427,14.6953454310551,14.473771642941,14.6524601817427,86603.2041213898,0.0,1.0
1998-03-13,20.5,20.63,20.5,20.63,1400,14.6524601817427,14.7453782219196,14.6524601817427,14.7453782219196,1958.7154405484,0.0,1.0
1998-03-16,20.75,20.75,20.0,20.63,13400,14.8311487205444,14.8311487205444,14.2950831041392,14.7453782219196,18747.7049309633,0.0,1.0
1998-03-17,20.81,21.06,20.69,20.69,1200,14.8740339698569,15.0527225086586,14.788263471232,14.788263471232,1678.89894904148,0.0,1.0
1998-03-18,21.44,21.44,21.25,21.25,7500,15.3243290876372,15.3243290876372,15.1885257981479,15.1885257981479,10493.1184315093,0.0,1.0
1998-03-19,21.38,21.38,21.19,21.31,7900,15.2814438383248,15.2814438383248,15.1456405488355,15.2314110474603,11052.7514145231,0.0,1.0
1998-03-20,21.25,21.38,21.0,21.38,23700,15.1885257981479,15.2814438383248,15.0098372593462,15.2814438383248,33158.2542435693,0.0,1.0
1998-03-23,21.19,21.31,21.06,21.31,41100,15.1456405488355,15.2314110474603,15.0527225086586,15.2314110474603,57502.2890046708,0.0,1.0
1998-03-24,21.5,21.5,21.31,21.31,27400,15.3672143369497,15.3672143369497,15.2314110474603,15.2314110474603,38334.8593364471,0.0,1.0
1998-03-25,21.25,21.38,21.0,21.38,18300,15.1885257981479,15.2814438383248,15.0098372593462,15.2814438383248,25603.2089728827,0.0,1.0
1998-03-26,21.13,21.19,20.75,20.75,9000,15.1027552995231,15.1456405488355,14.8311487205444,14.8311487205444,12591.7421178111,0.0,1.0
1998-03-27,21.38,21.5,21.13,21.5,8800,15.2814438383248,15.3672143369497,15.1027552995231,15.3672143369497,12311.9256263042,0.0,1.0
1998-03-30,21.38,21.5,21.19,21.25,129100,15.2814438383248,15.3672143369497,15.1456405488355,15.1885257981479,180621.545267713,0.0,1.0
1998-03-31,21.44,21.44,21.19,21.38,29000,15.3243290876372,15.3243290876372,15.1456405488355,15.2814438383248,40573.3912685026,0.0,1.0
1998-04-01,21.69,21.69,21.69,21.69,11300,15.503017626439,15.503017626439,15.503017626439,15.503017626439,15809.6317701406,0.0,1.0
1998-04-02,21.56,21.63,21.38,21.44,24000,15.4100995862621,15.4601323771266,15.2814438383248,15.3243290876372,33577.9789808296,0.0,1.0
1998-04-03,21.56,21.56,21.38,21.56,48400,15.4100995862621,15.4100995862621,15.2814438383248,15.4100995862621,67715.5909446731,0.0,1.0
1998-04-06,21.69,21.69,21.5,21.63,49400,15.503017626439,15.503017626439,15.3672143369497,15.4601323771266,69114.6734022077,0.0,1.0
1998-04-07,21.31,21.75,21.31,21.75,11500,15.2314110474603,15.5459028757514,15.2314110474603,15.5459028757514,16089.4482616476,0.0,1.0
1998-04-08,21.56,21.75,21.5,21.75,44000,15.4100995862621,15.5459028757514,15.3672143369497,15.5459028757514,61559.628131521,0.0,1.0
1998-04-09,21.56,21.75,21.56,21.75,7700,15.4100995862621,15.5459028757514,15.4100995862621,15.5459028757514,10772.9349230162,0.0,1.0
1998-04-13,21.75,21.88,21.75,21.88,21400,15.5459028757514,15.6388209159283,15.5459028757514,15.6388209159283,29940.3645912398,0.0,1.0
1998-04-14,22.19,22.19,22.0,22.13,53700,15.8603947040425,15.8603947040425,15.7245914145531,15.81750945473,75130.7279696062,0.0,1.0
1998-04-15,22.0,22.06,21.88,22.0,107800,15.7245914145531,15.7674766638656,15.6388209159283,15.7245914145531,150821.088922227,0.0,1.0
1998-04-16,21.56,21.69,21.31,21.69,26200,15.4100995862621,15.503017626439,15.2314110474603,15.503017626439,36655.9603874057,0.0,1.0
1998-04-17,21.38,21.44,21.31,21.44,40400,15.2814438383248,15.3243290876372,15.2314110474603,15.3243290876372,56522.9312843967,0.0,1.0
1998-04-20,20.81,21.38,20.81,21.06,171800,14.8740339698569,15.2814438383248,14.8740339698569,15.0527225086586,240362.366204438,0.0,1.0
1998-04-21,21.06,21.25,20.81,21.25,55700,15.0527225086586,15.1885257981479,14.8740339698569,15.1885257981479,77928.8928846755,0.0,1.0
1998-04-22,21.06,21.19,21.06,21.19,3500,15.0527225086586,15.1456405488355,15.0527225086586,15.1456405488355,4896.78860137099,0.0,1.0
1998-04-23,20.81,21.0,20.75,20.75,4500,14.8740339698569,15.0098372593462,14.8311487205444,14.8311487205444,6295.87105890554,0.0,1.0
1998-04-24,20.63,20.88,20.56,20.56,3100,14.7453782219196,14.9240667607213,14.6953454310551,14.6953454310551,4337.15561835717,0.0,1.0
1998-04-27,20.19,20.38,20.19,20.25,14900,14.4308863936285,14.5666896831179,14.4308863936285,14.473771642941,20846.3286172651,0.0,1.0
1998-04-28,20.63,21.0,20.44,20.69,102900,14.7453782219196,15.0098372593462,14.6095749324303,14.788263471232,143965.584880307,0.0,1.0
1998-04-29,20.94,20.94,20.63,20.63,11100,14.9669520100338,14.9669520100338,14.7453782219196,14.7453782219196,15529.8152786337,0.0,1.0
1998-04-30,21.25,21.5,21.0,21.0,22200,15.1885257981479,15.3672143369497,15.0098372593462,15.0098372593462,31059.6305572675,0.0,1.0
1998-05-01,21.5,21.5,21.31,21.38,52100,15.3672143369497,15.3672143369497,15.2314110474603,15.2814438383248,72892.1960375509,0.0,1.0
1998-05-04,21.75,21.75,21.44,21.5,32800,15.5459028757514,15.5459028757514,15.3243290876372,15.3672143369497,45889.9046071339,0.0,1.0
1998-05-05,21.06,21.38,21.06,21.38,7900,15.0527225086586,15.2814438383248,15.0527225086586,15.2814438383248,11052.7514145231,0.0,1.0
1998-05-06,21.13,21.38,21.13,21.38,19500,15.1027552995231,15.2814438383248,15.1027552995231,15.2814438383248,27282.1079219241,0.0,1.0
1998-05-07,21.06,21.06,20.88,20.88,10100,15.0527225086586,15.0527225086586,14.9240667607213,14.9240667607213,14130.7328210991,0.0,1.0
1998-05-08,21.13,21.13,20.94,20.94,13700,15.1027552995231,15.1027552995231,14.9669520100338,14.9669520100338,19167.4296682236,0.0,1.0
1998-05-11,20.94,21.19,20.94,21.13,10900,14.9669520100338,15.1456405488355,14.9669520100338,15.1027552995231,15249.9987871268,0.0,1.0
1998-05-12,21.0,21.06,20.75,21.06,7000,15.0098372593462,15.0527225086586,14.8311487205444,15.0527225086586,9793.57720274197,0.0,1.0
1998-05-13,20.94,21.0,20.75,20.75,6600,14.9669520100338,15.0098372593462,14.8311487205444,14.8311487205444,9233.94421972814,0.0,1.0
1998-05-14,20.94,20.94,20.75,20.75,12600,14.9669520100338,14.9669520100338,14.8311487205444,14.8311487205444,17628.4389649355,0.0,1.0
1998-05-15,20.63,20.81,20.63,20.81,4400,14.7453782219196,14.8740339698569,14.7453782219196,14.8740339698569,6155.96281315211,0.0,1.0
1998-05-18,20.0,20.38,19.88,20.38,85000,14.2950831041392,14.5666896831179,14.2093126055144,14.5666896831179,118922.008890439,0.0,1.0
1998-05-19,20.56,20.56,20.25,20.5,11200,14.6953454310551,14.6953454310551,14.473771642941,14.6524601817427,15669.7235243872,0.0,1.0
1998-05-20,20.69,20.69,20.38,20.38,14000,14.788263471232,14.788263471232,14.5666896831179,14.5666896831179,19587.154405484,0.0,1.0
1998-05-21,20.75,20.81,20.75,20.81,11700,14.8311487205444,14.8740339698569,14.8311487205444,14.8740339698569,16369.2647531545,0.0,1.0
1998-05-22,20.94,20.94,20.69,20.88,15700,14.9669520100338,14.9669520100338,14.788263471232,14.9240667607213,21965.5945832927,0.0,1.0
1998-05-26,20.75,21.25,20.75,21.25,12500,14.8311487205444,15.1885257981479,14.8311487205444,15.1885257981479,17488.5307191822,0.0,1.0
1998-05-27,20.75,20.75,20.25,20.25,21600,14.8311487205444,14.8311487205444,14.473771642941,14.473771642941,30220.1810827468,0.0,1.0
1998-05-28,20.56,20.63,20.5,20.5,11900,14.6953454310551,14.7453782219196,14.6524601817427,14.6524601817427,16649.0812446614,0.0,1.0
1998-05-29,20.38,20.75,20.19,20.75,4300,14.5666896831179,14.8311487205444,14.4308863936285,14.8311487205444,6016.05456739863,0.0,1.0
1998-06-01,20.38,20.38,20.19,20.38,3200,14.5666896831179,14.5666896831179,14.4308863936285,14.5666896831179,4477.06386411061,0.0,1.0
1998-06-02,20.56,20.63,20.38,20.63,6800,14.6953454310551,14.7453782219196,14.5666896831179,14.7453782219196,9513.76071123508,0.0,1.0
1998-06-03,20.63,20.88,20.63,20.88,100200,14.7453782219196,14.9240667607213,14.7453782219196,14.9240667607213,140188.062244964,0.0,1.0
1998-06-04,20.5,21.19,20.5,20.81,12400,14.6524601817427,15.1456405488355,14.6524601817427,14.8740339698569,17348.6224734287,0.0,1.0
1998-06-05,21.06,21.06,20.81,20.88,12300,15.0527225086586,15.0527225086586,14.8740339698569,14.9240667607213,17208.7142276752,0.0,1.0
1998-06-08,21.19,21.25,21.19,21.25,6100,15.1456405488355,15.1885257981479,15.1456405488355,15.1885257981479,8534.40299096088,0.0,1.0
1998-06-09,21.19,21.19,20.88,20.88,8000,15.1456405488355,15.1456405488355,14.9240667607213,14.9240667607213,11192.6596602766,0.0,1.0
1998-06-10,20.69,20.94,20.69,20.94,29500,14.788263471232,14.9669520100338,14.788263471232,14.9669520100338,41272.9324972699,0.0,1.0
1998-06-11,20.5,20.88,20.25,20.88,8600,14.6524601817427,14.9240667607213,14.473771642941,14.9240667607213,12032.1091347973,0.0,1.0
1998-06-12,19.56,20.38,19.44,20.13,103300,13.9805912758482,14.5666896831179,13.8948207772233,14.3880011443161,144525.217863321,0.0,1.0
1998-06-15,19.88,20.13,19.69,19.69,6900,14.2093126055144,14.3880011443161,14.0735093160251,14.0735093160251,9653.66895698852,0.0,1.0
1998-06-16,20.38,20.44,20.06,20.44,14000,14.5666896831179,14.6095749324303,14.3379683534516,14.6095749324303,19587.1544054839,0.0,1.0
1998-06-17,21.0,21.0,20.75,20.75,12300,15.0098372593462,15.0098372593462,14.8311487205444,14.8311487205444,17208.7142276752,0.0,1.0
1998-06-18,20.94,20.94,20.75,20.88,33500,14.9669520100338,14.9669520100338,14.8311487205444,14.9240667607213,46869.262327408,0.0,1.0
1998-06-19,20.88,21.0,20.63,20.88,45600,14.9240667607213,15.0098372593462,14.7453782219196,14.9240667607213,63798.1600635766,0.0,1.0
1998-06-22,20.69,20.69,20.63,20.63,12200,14.788263471232,14.788263471232,14.7453782219196,14.7453782219196,17068.8059819218,0.0,1.0
1998-06-23,20.75,20.75,20.44,20.69,6400,14.8311487205444,14.8311487205444,14.6095749324303,14.788263471232,8954.12772822127,0.0,1.0
1998-06-24,20.75,20.81,20.56,20.81,15500,14.8311487205444,14.8740339698569,14.6953454310551,14.8740339698569,21685.7780917859,0.0,1.0
1998-06-25,20.81,21.0,20.81,21.0,5800,14.8740339698569,15.0098372593462,14.8740339698569,15.0098372593462,8114.67825370048,0.0,1.0
1998-06-26,20.75,20.94,20.75,20.94,11800,14.8311487205444,14.9669520100338,14.8311487205444,14.9669520100338,16509.172998908,0.0,1.0
1998-06-29,20.75,21.0,20.75,20.81,1600,14.8311487205444,15.0098372593462,14.8311487205444,14.8740339698569,2238.53193205532,0.0,1.0
1998-06-30,21.0,21.0,20.69,20.69,38000,15.0098372593462,15.0098372593462,14.788263471232,14.788263471232,53165.1333863136,0.0,1.0
1998-07-01,21.25,21.25,21.25,21.25,129200,15.1885257981479,15.1885257981479,15.1885257981479,15.1885257981479,180761.453513467,0.0,1.0
1998-07-02,21.5,21.5,21.19,21.38,40600,15.3672143369497,15.3672143369497,15.1456405488355,15.2814438383248,56802.7477759034,0.0,1.0
1998-07-06,21.25,21.38,21.13,21.13,33700,15.1885257981479,15.2814438383248,15.1027552995231,15.1027552995231,47149.0788189151,0.0,1.0
1998-07-07,21.13,21.25,20.94,21.25,42600,15.1027552995231,15.1885257981479,14.9669520100338,15.1885257981479,59600.9126909726,0.0,1.0
1998-07-08,21.19,21.19,20.88,21.19,23500,15.1456405488355,15.1456405488355,14.9240667607213,15.1456405488355,32878.4377520624,0.0,1.0
1998-07-09,20.88,21.06,20.75,21.06,5100,14.9240667607213,15.0527225086586,14.8311487205444,15.0527225086586,7135.32053342633,0.0,1.0
1998-07-10,20.63,20.75,20.63,20.75,5800,14.7453782219196,14.8311487205444,14.7453782219196,14.8311487205444,8114.6782537005,0.0,1.0
1998-07-13,20.81,21.06,20.75,20.75,5300,14.8740339698569,15.0527225086586,14.8311487205444,14.8311487205444,7415.1370249332,0.0,1.0
1998-07-14,21.25,21.44,21.25,21.44,7100,15.1885257981479,15.3243290876372,15.1885257981479,15.3243290876372,9933.48544849546,0.0,1.0
1998-07-15,21.75,21.75,21.5,21.69,9600,15.5459028757514,15.5459028757514,15.3672143369497,15.503017626439,13431.1915923319,0.0,1.0
1998-07-16,21.56,21.56,21.31,21.31,5800,15.4100995862621,15.4100995862621,15.2314110474603,15.2314110474603,8114.67825370049,0.0,1.0
1998-07-17,21.56,21.75,21.5,21.69,4500,15.4100995862621,15.5459028757514,15.3672143369497,15.503017626439,6295.87105890555,0.0,1.0
1998-07-20,21.75,21.88,21.63,21.63,27000,15.5459028757514,15.6388209159283,15.4601323771266,15.4601323771266,37775.2263534334,0.0,1.0
1998-07-21,21.56,21.81,21.56,21.56,70600,15.4100995862621,15.5887881250638,15.4100995862621,15.4100995862621,98775.2215019405,0.0,1.0
1998-07-22,21.38,22.31,21.25,21.5,34600,15.2814438383248,15.9461652026673,15.1885257981479,15.3672143369497,48408.2530306962,0.0,1.0
1998-07-23,21.19,21.25,21.0,21.25,9200,15.1456405488355,15.1885257981479,15.0098372593462,15.1885257981479,12871.558609318,0.0,1.0
1998-07-24,21.0,21.25,21.0,21.0,4100,15.0098372593462,15.1885257981479,15.0098372593462,15.0098372593462,5736.23807589173,0.0,1.0
1998-07-27,20.75,20.88,20.63,20.88,1500,14.8311487205444,14.9240667607213,14.7453782219196,14.9240667607213,2098.62368630186,0.0,1.0
1998-07-28,20.31,20.69,20.31,20.63,23900,14.5166568922534,14.788263471232,14.5166568922534,14.7453782219196,33438.0707350762,0.0,1.0
1998-07-29,20.56,20.81,20.56,20.63,4800,14.6953454310551,14.8740339698569,14.6953454310551,14.7453782219196,6715.59579616594,0.0,1.0
1998-07-30,20.94,20.94,20.69,20.94,11100,14.9669520100338,14.9669520100338,14.788263471232,14.9669520100338,15529.8152786337,0.0,1.0
1998-07-31,20.38,20.75,20.25,20.63,12000,14.5666896831179,14.8311487205444,14.473771642941,14.7453782219196,16788.9894904148,0.0,1.0
1998-08-03,20.25,20.44,20.06,20.38,94100,14.473771642941,14.6095749324303,14.3379683534516,14.5666896831179,131653.659254003,0.0,1.0
1998-08-04,19.63,20.25,19.63,20.25,13800,14.0306240667126,14.473771642941,14.0306240667126,14.473771642941,19307.3379139771,0.0,1.0
1998-08-05,19.88,20.0,19.56,19.63,20000,14.2093126055144,14.2950831041392,13.9805912758482,14.0306240667126,27981.6491506914,0.0,1.0
1998-08-06,19.88,19.88,19.44,19.44,6800,14.2093126055144,14.2093126055144,13.8948207772233,13.8948207772233,9513.76071123506,0.0,1.0
1998-08-07,20.0,20.0,19.69,19.88,21200,14.2950831041392,14.2950831041392,14.0735093160251,14.2093126055144,29660.5480997329,0.0,1.0
1998-08-10,19.69,19.69,19.5,19.56,2500,14.0735093160251,14.0735093160251,13.9377060265357,13.9805912758482,3497.70614383641,0.0,1.0
1998-08-11,19.0,19.13,18.88,19.13,9700,13.5803289489323,13.6732469891092,13.4945584503074,13.6732469891092,13571.0998380853,0.0,1.0
1998-08-12,19.19,19.19,18.88,19.13,13300,13.7161322384216,13.7161322384216,13.4945584503074,13.6732469891092,18607.7966852097,0.0,1.0
1998-08-13,18.81,19.06,18.69,18.69,10400,13.4445256594429,13.6232141982447,13.3587551608181,13.3587551608181,14550.4575583596,0.0,1.0
1998-08-14,18.94,19.38,18.94,19.38,4600,13.5374436996198,13.8519355279109,13.5374436996198,13.8519355279109,6435.77930465904,0.0,1.0
1998-08-17,19.0,19.25,19.0,19.25,12000,13.5803289489323,13.759017487734,13.5803289489323,13.759017487734,16788.9894904148,0.0,1.0
1998-08-18,19.63,19.88,19.56,19.56,2200,14.0306240667126,14.2093126055144,13.9805912758482,13.9805912758482,3077.98140657606,0.0,1.0
1998-08-19,20.19,20.19,19.81,20.06,1900,14.4308863936285,14.4308863936285,14.1592798146499,14.3379683534516,2658.25666931569,0.0,1.0
1998-08-20,19.94,20.06,19.94,20.0,14300,14.2521978548268,14.3379683534516,14.2521978548268,14.2950831041392,20006.8791427443,0.0,1.0
1998-08-21,19.44,19.44,19.0,19.38,29700,13.8948207772233,13.8948207772233,13.5803289489323,13.8519355279109,41552.7489887768,0.0,1.0
1998-08-24,19.56,19.75,19.56,19.56,4800,13.9805912758482,14.1163945653375,13.9805912758482,13.9805912758482,6715.59579616591,0.0,1.0
1998-08-25,19.63,19.63,19.38,19.63,500,14.3875008164075,14.3875008164075,14.2042672349453,14.3875008164075,682.189361810981,0.4993,1.0
1998-08-26,19.31,19.31,18.94,19.0,10000,14.1529618321359,14.1529618321359,13.881776131572,13.9257521911229,13643.7872362197,0.0,1.0
1998-08-27,18.44,18.88,18.44,18.63,32600,13.5153089686477,13.837800072021,13.5153089686477,13.6545664905589,44478.746390076,0.0,1.0
1998-08-28,18.63,18.63,18.38,18.5,5600,13.6545664905589,13.6545664905589,13.4713329090968,13.5592850281986,7640.520852283,0.0,1.0
1998-08-31,17.5,18.31,17.25,18.31,53200,12.82635070235,13.4200275062874,12.6431171208879,13.4200275062874,72584.9480966886,0.0,1.0
1998-09-01,18.5,18.56,18.0,18.13,61800,13.5592850281986,13.6032610877495,13.1928178652743,13.2880993276346,84318.6051198373,0.0,1.0
1998-09-02,18.44,18.75,18.38,18.38,31500,13.5153089686477,13.7425186096607,13.4713329090968,13.4713329090968,42977.9297940918,0.0,1.0
1998-09-03,17.88,18.0,17.88,18.0,6800,13.1048657461725,13.1928178652743,13.1048657461725,13.1928178652743,9277.77532062934,0.0,1.0
1998-09-04,17.88,18.38,17.88,18.38,8500,13.1048657461725,13.4713329090968,13.1048657461725,13.4713329090968,11597.2191507867,0.0,1.0
1998-09-08,19.0,19.06,18.69,19.06,45100,13.9257521911229,13.9697282506738,13.6985425501098,13.9697282506738,61533.4804353505,0.0,1.0
1998-09-09,18.69,18.88,18.38,18.38,8500,13.6985425501098,13.837800072021,13.4713329090968,13.4713329090968,11597.2191507867,0.0,1.0
1998-09-10,18.19,18.31,18.13,18.25,17300,13.3320753871855,13.4200275062874,13.2880993276346,13.3760514467364,23603.75191866,0.0,1.0
1998-09-11,18.13,18.13,17.69,17.75,13500,13.2880993276346,13.2880993276346,12.9656082242612,13.0095842838122,18419.1127688965,0.0,1.0
1998-09-14,18.5,18.69,18.31,18.31,3800,13.5592850281986,13.6985425501098,13.4200275062874,13.4200275062874,5184.63914976346,0.0,1.0
1998-09-15,18.81,18.81,18.38,18.38,19300,13.7864946692116,13.7864946692116,13.4713329090968,13.4713329090968,26332.509365904,0.0,1.0
1998-09-16,18.88,18.88,18.63,18.88,19400,13.837800072021,13.837800072021,13.6545664905589,13.837800072021,26468.9472382662,0.0,1.0
1998-09-17,18.38,18.38,18.31,18.31,8300,13.4713329090968,13.4713329090968,13.4200275062874,13.4200275062874,11324.3434060623,0.0,1.0
1998-09-18,18.38,18.38,18.13,18.25,9300,13.4713329090968,13.4713329090968,13.2880993276346,13.3760514467364,12688.7221296842,0.0,1.0
1998-09-21,18.13,18.13,17.69,17.69,23600,13.2880993276346,13.2880993276346,12.9656082242612,12.9656082242612,32199.3378774784,0.0,1.0
1998-09-22,18.19,18.19,18.13,18.13,4400,13.3320753871855,13.3320753871855,13.2880993276346,13.2880993276346,6003.26638393666,0.0,1.0
1998-09-23,18.75,18.75,18.31,18.56,4700,13.7425186096607,13.7425186096607,13.4200275062874,13.6032610877495,6412.58000102325,0.0,1.0
1998-09-24,18.25,18.5,18.25,18.25,32100,13.3760514467364,13.5592850281986,13.3760514467364,13.3760514467364,43796.5570282652,0.0,1.0
1998-09-25,18.0,18.19,17.88,17.88,161800,13.1928178652743,13.3320753871855,13.1048657461725,13.1048657461725,220756.477482034,0.0,1.0
1998-09-28,18.06,18.38,18.06,18.38,334800,13.2367939248252,13.4713329090968,13.2367939248252,13.4713329090968,456793.996668634,0.0,1.0
1998-09-29,18.13,18.31,18.13,18.19,1800,13.2880993276346,13.4200275062874,13.2880993276346,13.3320753871855,2455.88170251954,0.0,1.0
1998-09-30,18.06,18.06,17.81,17.88,6600,13.2367939248252,13.2367939248252,13.0535603433631,13.1048657461725,9004.89957590498,0.0,1.0
1998-10-01,17.25,17.63,17.25,17.31,6400,12.6431171208879,12.9216321647103,12.6431171208879,12.6870931804388,8732.02383118055,0.0,1.0
1998-10-02,17.06,17.25,16.88,17.0,10500,12.5038595989766,12.6431171208879,12.3719314203239,12.4598835394257,14325.9765980307,0.0,1.0
1998-10-05,16.5,16.88,16.25,16.63,19400,12.0934163765014,12.3719314203239,11.9101827950393,12.1886978388618,26468.9472382662,0.0,1.0
1998-10-06,17.06,17.31,16.88,16.88,9300,12.5038595989766,12.6870931804388,12.3719314203239,12.3719314203239,12688.7221296843,0.0,1.0
1998-10-07,17.0,17.31,16.81,16.81,7900,12.4598835394257,12.6870931804388,12.3206260175145,12.3206260175145,10778.5919166135,0.0,1.0
1998-10-08,16.81,16.81,16.44,16.44,41900,12.3206260175145,12.3206260175145,12.0494403169505,12.0494403169505,57167.4685197603,0.0,1.0
1998-10-09,17.19,17.31,16.94,16.94,25800,12.599141061337,12.6870931804388,12.4159074798748,12.4159074798748,35200.9710694466,0.0,1.0
1998-10-12,17.69,17.69,17.44,17.44,34100,12.9656082242612,12.9656082242612,12.7823746427991,12.7823746427991,46525.3144755091,0.0,1.0
1998-10-13,17.75,17.75,17.63,17.63,10600,13.0095842838122,13.0095842838122,12.9216321647103,12.9216321647103,14462.4144703928,0.0,1.0
1998-10-14,17.88,17.88,17.69,17.69,146900,13.1048657461725,13.1048657461725,12.9656082242612,12.9656082242612,200427.234500066,0.0,1.0
1998-10-15,18.75,18.75,17.69,17.69,9600,13.7425186096607,13.7425186096607,12.9656082242612,12.9656082242612,13098.0357467709,0.0,1.0
1998-10-16,18.25,18.38,18.06,18.06,6500,13.3760514467364,13.4713329090968,13.2367939248252,13.2367939248252,8868.4617035428,0.0,1.0
1998-10-19,18.06,18.25,18.0,18.13,6300,13.2367939248252,13.3760514467364,13.1928178652743,13.2880993276346,8595.58595881839,0.0,1.0
1998-10-20,18.88,18.88,18.56,18.88,20600,13.837800072021,13.837800072021,13.6032610877495,13.837800072021,28106.2017066126,0.0,1.0
1998-10-21,18.5,18.81,18.38,18.81,2100,13.5592850281986,13.7864946692116,13.4713329090968,13.7864946692116,2865.19531960612,0.0,1.0
1998-10-22,18.38,18.56,18.38,18.5,40900,13.4713329090968,13.6032610877495,13.4713329090968,13.5592850281986,55803.0897961382,0.0,1.0
1998-10-23,18.5,18.5,18.44,18.44,2100,13.5592850281986,13.5592850281986,13.5153089686477,13.5153089686477,2865.19531960612,0.0,1.0
1998-10-26,18.56,18.81,18.44,18.81,19400,13.6032610877495,13.7864946692116,13.5153089686477,13.7864946692116,26468.9472382661,0.0,1.0
1998-10-27,18.75,19.0,18.75,18.94,6600,13.7425186096607,13.9257521911229,13.7425186096607,13.881776131572,9004.89957590499,0.0,1.0
1998-10-28,18.56,18.75,18.5,18.75,6200,13.6032610877495,13.7425186096607,13.5592850281986,13.7425186096607,8459.14808645618,0.0,1.0
1998-10-29,18.81,18.81,18.56,18.81,64800,13.7864946692116,13.7864946692116,13.6032610877495,13.7864946692116,88411.7412907036,0.0,1.0
1998-10-30,19.06,19.13,18.81,19.0,15700,13.9697282506738,14.0210336534832,13.7864946692116,13.9257521911229,21420.7459608648,0.0,1.0
1998-11-02,19.63,19.63,19.38,19.38,87400,14.3875008164075,14.3875008164075,14.2042672349453,14.2042672349453,119246.700444559,0.0,1.0
1998-11-03,19.5,19.63,19.19,19.56,452500,14.2922193540472,14.3875008164075,14.0650097130341,14.3361954135981,617381.372438937,0.0,1.0
1998-11-04,19.63,19.75,19.44,19.75,37000,14.3875008164075,14.4754529355093,14.2482432944963,14.4754529355093,50482.0127740126,0.0,1.0
1998-11-05,19.44,19.44,19.31,19.38,29400,14.2482432944963,14.2482432944963,14.1529618321359,14.2042672349453,40112.7344744856,0.0,1.0
1998-11-06,19.38,19.5,19.25,19.5,16800,14.2042672349453,14.2922193540472,14.108985772585,14.2922193540472,22921.5625568491,0.0,1.0
1998-11-09,19.19,19.38,19.06,19.25,130000,14.0650097130341,14.2042672349453,13.9697282506738,14.108985772585,177369.234070855,0.0,1.0
1998-11-10,19.38,19.38,18.88,18.88,8800,14.2042672349453,14.2042672349453,13.837800072021,13.837800072021,12006.5327678733,0.0,1.0
1998-11-11,19.25,19.5,19.25,19.5,6200,14.108985772585,14.2922193540472,14.108985772585,14.2922193540472,8459.14808645619,0.0,1.0
1998-11-12,19.38,19.38,19.13,19.25,54500,14.2042672349453,14.2042672349453,14.0210336534832,14.108985772585,74358.6404373972,0.0,1.0
1998-11-13,19.13,19.13,19.0,19.0,3800,14.0210336534832,14.0210336534832,13.9257521911229,13.9257521911229,5184.63914976346,0.0,1.0
1998-11-16,19.63,19.81,19.63,19.81,10600,14.3875008164075,14.5194289950602,14.3875008164075,14.5194289950602,14462.4144703928,0.0,1.0
1998-11-17,19.56,19.81,19.5,19.5,422700,14.3361954135981,14.5194289950602,14.2922193540472,14.2922193540472,576722.886475003,0.0,1.0
1998-11-18,19.5,19.5,19.5,19.5,1500,14.2922193540472,14.2922193540472,14.2922193540472,14.2922193540472,2046.56808543294,0.0,1.0
1998-11-19,19.81,19.81,19.63,19.63,52300,14.5194289950602,14.5194289950602,14.3875008164075,14.3875008164075,71357.0072454288,0.0,1.0
1998-11-20,20.0,20.0,19.88,19.88,5400,14.6586865169714,14.6586865169714,14.5707343978696,14.5707343978696,7367.64510755863,0.0,1.0
1998-11-23,20.81,20.81,20.25,20.44,27500,15.2523633209088,15.2523633209088,14.8419200984336,14.9811776203448,37520.414899604,0.0,1.0
1998-11-24,20.31,20.63,20.31,20.44,17100,14.8858961579845,15.120435142256,14.8858961579845,14.9811776203448,23330.8761739356,0.0,1.0
1998-11-25,20.38,20.5,20.38,20.5,8900,14.9372015607939,15.0251536798957,14.9372015607939,15.0251536798957,12142.9706402355,0.0,1.0
1998-11-27,20.69,20.69,20.38,20.63,19100,15.164411201807,15.164411201807,14.9372015607939,15.120435142256,26059.6336211795,0.0,1.0
1998-11-30,20.0,20.44,20.0,20.19,61900,14.6586865169714,14.9811776203448,14.6586865169714,14.7979440388827,84455.0429921999,0.0,1.0
1998-12-01,19.63,19.75,19.5,19.75,221600,14.3875008164075,14.4754529355093,14.2922193540472,14.4754529355093,302346.325154627,0.0,1.0
1998-12-02,19.56,19.63,19.25,19.63,31500,14.3361954135981,14.3875008164075,14.108985772585,14.3875008164075,42977.9297940918,0.0,1.0
1998-12-03,19.44,19.69,19.19,19.25,28500,14.2482432944963,14.4314768759584,14.0650097130341,14.108985772585,38884.7936232258,0.0,1.0
1998-12-04,19.63,19.63,19.5,19.5,10400,14.3875008164075,14.3875008164075,14.2922193540472,14.2922193540472,14189.5387256684,0.0,1.0
1998-12-07,19.5,19.63,19.44,19.5,158200,14.2922193540472,14.3875008164075,14.2482432944963,14.2922193540472,215844.714076994,0.0,1.0
1998-12-08,19.56,19.63,19.38,19.5,5100,14.3361954135981,14.3875008164075,14.2042672349453,14.2922193540472,6958.33149047201,0.0,1.0
1998-12-09,19.94,20.0,19.75,19.75,19900,14.6147104574205,14.6586865169714,14.4754529355093,14.4754529355093,27151.1366000771,0.0,1.0
1998-12-10,19.75,19.81,19.75,19.81,5600,14.4754529355093,14.5194289950602,14.4754529355093,14.5194289950602,7640.520852283,0.0,1.0
1998-12-11,19.69,19.94,19.63,19.63,1000,14.4314768759584,14.6147104574205,14.3875008164075,14.3875008164075,1364.37872362196,0.0,1.0
1998-12-14,19.5,19.81,19.5,19.81,18600,14.2922193540472,14.5194289950602,14.2922193540472,14.5194289950602,25377.4442593685,0.0,1.0
1998-12-15,19.88,19.88,19.56,19.88,6200,14.5707343978696,14.5707343978696,14.3361954135981,14.5707343978696,8459.14808645619,0.0,1.0
1998-12-16,19.75,19.94,19.63,19.94,57900,14.4754529355093,14.6147104574205,14.3875008164075,14.6147104574205,78997.5280977118,0.0,1.0
1998-12-17,20.13,20.19,19.81,19.81,24100,14.7539679793318,14.7979440388827,14.5194289950602,14.5194289950602,32881.5272392893,0.0,1.0
1998-12-18,20.44,20.44,20.19,20.44,50500,14.9811776203448,14.9811776203448,14.7979440388827,14.9811776203448,68901.1255429093,0.0,1.0
1998-12-21,20.75,21.0,20.44,20.75,44500,15.2083872613579,15.39162084282,14.9811776203448,15.2083872613579,60714.8532011773,0.0,1.0
1998-12-22,20.75,20.75,20.44,20.69,31800,15.2742780572517,15.2742780572517,15.0460840236253,15.2301114700982,43200.0777730196,0.0899,1.0
1998-12-23,21.0,21.0,20.81,20.88,16500,15.4583055037246,15.4583055037246,15.3184446444052,15.3699723294176,22415.1346935479,0.0,1.0
1998-12-24,20.81,20.81,20.75,20.75,1800,15.3184446444052,15.3184446444052,15.2742780572517,15.2742780572517,2445.28742111432,0.0,1.0
1998-12-28,20.69,20.81,20.5,20.81,6700,15.2301114700982,15.3184446444052,15.0902506107788,15.3184446444052,9101.90317859218,0.0,1.0
1998-12-29,20.94,21.13,20.63,20.94,530600,15.4141389165711,15.5539997758905,15.1859448829447,15.4141389165711,720816.392024032,0.0,1.0
1998-12-30,20.56,20.69,20.38,20.56,51000,15.1344171979323,15.2301114700982,15.0019174364718,15.1344171979323,69283.1435982389,0.0,1.0
1998-12-31,20.44,20.56,20.38,20.38,34400,15.0460840236253,15.1344171979323,15.0019174364718,15.0019174364718,46732.159603518,0.0,1.0
1999-01-04,20.5,20.69,20.31,20.5,31300,15.0902506107788,15.2301114700982,14.9503897514593,15.0902506107788,42520.8312671545,0.0,1.0
1999-01-05,20.69,20.75,20.56,20.75,64700,15.2301114700982,15.2742780572517,15.1344171979323,15.2742780572517,87894.4978589424,0.0,1.0
1999-01-06,21.56,21.81,21.25,21.25,13100,15.8705269838239,16.0545544302968,15.6423329501975,15.6423329501975,17796.2584536653,0.0,1.0
1999-01-07,21.19,21.25,20.88,21.06,118400,15.598166363044,15.6423329501975,15.3699723294176,15.5024720908781,160845.572588853,0.0,1.0
1999-01-08,21.06,21.19,20.94,21.13,11300,15.5024720908781,15.598166363044,15.4141389165711,15.5539997758905,15350.971032551,0.0,1.0
1999-01-11,20.63,20.88,20.63,20.81,19000,15.1859448829447,15.3699723294176,15.1859448829447,15.3184446444052,25811.3672228733,0.0,1.0
1999-01-12,20.44,20.75,20.31,20.75,33300,15.0460840236253,15.2742780572517,14.9503897514593,15.2742780572517,45237.8172906148,0.0,1.0
1999-01-13,20.25,20.25,19.75,19.75,4300,14.9062231643058,14.9062231643058,14.53816827136,14.53816827136,5841.51995043979,0.0,1.0
1999-01-14,20.0,20.19,20.0,20.0,34000,14.7221957178329,14.8620565771523,14.7221957178329,14.7221957178329,46188.7623988262,0.0,1.0
1999-01-15,20.81,20.81,19.94,20.0,18300,15.3184446444052,15.3184446444052,14.6780291306794,14.7221957178329,24860.4221146622,0.0,1.0
1999-01-19,20.88,21.19,20.69,21.19,25400,15.3699723294176,15.598166363044,15.2301114700982,15.598166363044,34505.7224979465,0.0,1.0
1999-01-20,20.94,20.94,20.56,20.56,11000,15.4141389165711,15.4141389165711,15.1344171979323,15.1344171979323,14943.4231290319,0.0,1.0
1999-01-21,20.75,20.88,20.5,20.56,2900,15.2742780572517,15.3699723294176,15.0902506107788,15.1344171979323,3939.62973401751,0.0,1.0
1999-01-22,20.25,20.38,20.13,20.25,27100,14.9062231643058,15.0019174364718,14.8178899899988,14.9062231643058,36815.160617888,0.0,1.0
1999-01-25,20.63,20.63,20.19,20.19,36700,15.1859448829447,15.1859448829447,14.8620565771523,14.8620565771523,49856.6935304975,0.0,1.0
1999-01-26,20.63,20.63,20.13,20.5,27600,15.1859448829447,15.1859448829447,14.8178899899988,15.0902506107788,37494.4071237529,0.0,1.0
1999-01-27,20.13,20.44,20.13,20.19,34000,14.8178899899988,15.0460840236253,14.8178899899988,14.8620565771523,46188.7623988262,0.0,1.0
1999-01-28,20.19,20.38,20.19,20.38,12900,14.8620565771523,15.0019174364718,14.8620565771523,15.0019174364718,17524.5598513194,0.0,1.0
1999-01-29,20.56,20.56,20.06,20.25,6600,15.1344171979323,15.1344171979323,14.7663623049864,14.9062231643058,8966.05387741915,0.0,1.0
1999-02-01,20.56,20.69,20.5,20.5,25200,15.1344171979323,15.2301114700982,15.0902506107788,15.0902506107788,34234.0238956004,0.0,1.0
1999-02-02,20.63,20.75,20.44,20.63,34000,15.1859448829447,15.2742780572517,15.0460840236253,15.1859448829447,46188.762398826,0.0,1.0
1999-02-03,20.31,20.69,20.25,20.56,12700,14.9503897514593,15.2301114700982,14.9062231643058,15.1344171979323,17252.8612489733,0.0,1.0
1999-02-04,20.31,20.56,20.25,20.56,15300,14.9503897514593,15.1344171979323,14.9062231643058,15.1344171979323,20784.9430794718,0.0,1.0
1999-02-05,19.81,20.31,19.69,20.31,24500,14.5823348585135,14.9503897514593,14.4940016842065,14.9503897514593,33283.0787873894,0.0,1.0
1999-02-08,19.88,20.13,19.81,20.13,4900,14.6338625435259,14.8178899899988,14.5823348585135,14.8178899899988,6656.61575747789,0.0,1.0
1999-02-09,19.56,20.13,19.44,20.13,32400,14.3983074120406,14.8178899899988,14.3099742377336,14.8178899899988,44015.1735800578,0.0,1.0
1999-02-10,19.44,19.44,19.44,19.44,900,14.3099742377336,14.3099742377336,14.3099742377336,14.3099742377336,1222.64371055716,0.0,1.0
1999-02-11,20.0,20.06,19.75,20.0,3900,14.7221957178329,14.7663623049864,14.53816827136,14.7221957178329,5298.12274574771,0.0,1.0
1999-02-12,20.25,20.25,20.19,20.19,3500,14.9062231643058,14.9062231643058,14.8620565771523,14.8620565771523,4754.72554105564,0.0,1.0
1999-02-16,20.63,20.94,20.63,20.75,12600,15.1859448829447,15.4141389165711,15.1859448829447,15.2742780572517,17117.0119478002,0.0,1.0
1999-02-17,20.63,20.94,20.63,20.88,7300,15.1859448829447,15.4141389165711,15.1859448829447,15.3699723294176,9916.99898563028,0.0,1.0
1999-02-18,20.69,20.69,20.44,20.44,600,15.2301114700982,15.2301114700982,15.0460840236253,15.0460840236253,815.095807038106,0.0,1.0
1999-02-19,20.56,20.63,20.44,20.63,600,15.1344171979323,15.1859448829447,15.0460840236253,15.1859448829447,815.095807038105,0.0,1.0
1999-02-22,20.81,20.81,20.44,20.44,23400,15.3184446444052,15.3184446444052,15.0460840236253,15.0460840236253,31788.7364744861,0.0,1.0
1999-02-23,20.94,20.94,20.44,20.75,20900,15.4141389165711,15.4141389165711,15.0460840236253,15.2742780572517,28392.5039451607,0.0,1.0
1999-02-24,21.06,21.06,20.75,20.75,53500,15.5024720908781,15.5024720908781,15.2742780572517,15.2742780572517,72679.3761275645,0.0,1.0
1999-02-25,20.63,21.0,20.63,21.0,22800,15.1859448829447,15.4583055037246,15.1859448829447,15.4583055037246,30973.640667448,0.0,1.0
1999-02-26,20.81,20.88,20.56,20.69,6500,15.3184446444052,15.3699723294176,15.1344171979323,15.2301114700982,8830.20457624614,0.0,1.0
1999-03-01,20.5,20.75,20.44,20.5,34800,15.0902506107788,15.2742780572517,15.0460840236253,15.0902506107788,47275.5568082101,0.0,1.0
1999-03-02,20.5,20.75,20.44,20.44,18000,15.0902506107788,15.2742780572517,15.0460840236253,15.0460840236253,24452.8742111431,0.0,1.0
1999-03-03,20.56,20.81,20.5,20.5,36300,15.1344171979323,15.3184446444052,15.0902506107788,15.0902506107788,49313.2963258053,0.0,1.0
1999-03-04,20.63,20.63,20.38,20.38,2100,15.1859448829447,15.1859448829447,15.0019174364718,15.0019174364718,2852.83532463337,0.0,1.0
1999-03-05,20.88,21.25,20.88,21.25,17400,15.3699723294176,15.6423329501975,15.3699723294176,15.6423329501975,23637.7784041051,0.0,1.0
1999-03-08,20.88,21.25,20.88,21.25,2900,15.3699723294176,15.6423329501975,15.3699723294176,15.6423329501975,3939.62973401751,0.0,1.0
1999-03-09,21.25,21.31,20.88,21.13,16200,15.6423329501975,15.686499537351,15.3699723294176,15.5539997758905,22007.5867900289,0.0,1.0
1999-03-10,21.44,21.69,21.19,21.19,27100,15.7821938095169,15.9662212559898,15.598166363044,15.598166363044,36815.1606178879,0.0,1.0
1999-03-11,22.31,22.31,21.5,21.5,43900,16.4226093232426,16.4226093232426,15.8263603966704,15.8263603966704,59637.843214955,0.0,1.0
1999-03-12,21.63,22.13,21.5,22.13,69100,15.9220546688363,16.2901095617821,15.8263603966704,16.2901095617821,93871.8671105554,0.0,1.0
1999-03-15,21.19,21.5,21.06,21.5,13200,15.598166363044,15.8263603966704,15.5024720908781,15.8263603966704,17932.1077548384,0.0,1.0
1999-03-16,21.38,21.5,21.25,21.5,6100,15.7380272223634,15.8263603966704,15.6423329501975,15.8263603966704,8286.80737155409,0.0,1.0
1999-03-17,21.0,21.31,21.0,21.06,30000,15.4583055037246,15.686499537351,15.4583055037246,15.5024720908781,40754.7903519053,0.0,1.0
1999-03-18,20.94,21.06,20.75,20.75,6000,15.4141389165711,15.5024720908781,15.2742780572517,15.2742780572517,8150.95807038106,0.0,1.0
1999-03-19,21.31,21.31,21.13,21.13,57400,15.686499537351,15.686499537351,15.5539997758905,15.5539997758905,77977.4988733122,0.0,1.0
1999-03-22,21.31,21.38,21.06,21.25,36800,15.686499537351,15.7380272223634,15.5024720908781,15.6423329501975,49992.5428316705,0.0,1.0
1999-03-23,20.88,21.06,20.69,20.81,23800,15.3699723294176,15.5024720908781,15.2301114700982,15.3184446444052,32332.1336791782,0.0,1.0
1999-03-24,20.75,21.13,20.75,21.13,61300,15.2742780572517,15.5539997758905,15.2742780572517,15.5539997758905,83275.6216190598,0.0,1.0
1999-03-25,21.0,21.25,21.0,21.25,152600,15.4583055037246,15.6423329501975,15.4583055037246,15.6423329501975,207306.033590025,0.0,1.0
1999-03-26,21.06,21.13,20.75,21.13,131800,15.5024720908781,15.5539997758905,15.2742780572517,15.5539997758905,179049.378946037,0.0,1.0
1999-03-29,21.44,21.5,21.19,21.19,109300,15.7821938095169,15.8263603966704,15.598166363044,15.598166363044,148483.286182109,0.0,1.0
1999-03-30,21.56,21.63,21.31,21.56,10300,15.8705269838239,15.9220546688363,15.686499537351,15.8705269838239,13992.4780208208,0.0,1.0
1999-03-31,21.31,21.81,21.31,21.81,32500,15.686499537351,16.0545544302968,15.686499537351,16.0545544302968,44151.0228812308,0.0,1.0
1999-04-01,21.44,21.81,21.38,21.56,25300,15.7821938095169,16.0545544302968,15.7380272223634,15.8705269838239,34369.8731967735,0.0,1.0
1999-04-05,21.69,21.69,21.31,21.69,23200,15.9662212559898,15.9662212559898,15.686499537351,15.9662212559898,31517.0378721402,0.0,1.0
1999-04-06,21.56,21.69,21.44,21.69,6300,15.8705269838239,15.9662212559898,15.7821938095169,15.9662212559898,8558.50597390012,0.0,1.0
1999-04-07,21.94,21.94,21.94,21.94,1300,16.1502487024627,16.1502487024627,16.1502487024627,16.1502487024627,1766.04091524924,0.0,1.0
1999-04-08,22.13,22.13,21.75,22.0,24600,16.2901095617821,16.2901095617821,16.0103878431433,16.1944152896162,33418.9280885625,0.0,1.0
1999-04-09,21.81,22.0,21.69,21.69,12300,16.0545544302968,16.1944152896162,15.9662212559898,15.9662212559898,16709.4640442812,0.0,1.0
1999-04-12,22.0,22.13,21.63,21.63,5800,16.1944152896162,16.2901095617821,15.9220546688363,15.9220546688363,7879.25946803505,0.0,1.0
1999-04-13,22.19,22.5,22.13,22.38,177300,16.3342761489356,16.562470182562,16.2901095617821,16.474137008255,240860.810979761,0.0,1.0
1999-04-14,22.31,22.38,22.13,22.25,83800,16.4226093232426,16.474137008255,16.2901095617821,16.3784427360891,113841.714382989,0.0,1.0
1999-04-15,22.31,22.38,22.0,22.38,43400,16.4226093232426,16.474137008255,16.1944152896162,16.474137008255,58958.5967090899,0.0,1.0
1999-04-16,22.19,22.19,21.94,21.94,15500,16.3342761489356,16.3342761489356,16.1502487024627,16.1502487024627,21056.6416818178,0.0,1.0
1999-04-19,22.25,22.44,22.13,22.44,21200,16.3784427360891,16.5183035954086,16.2901095617821,16.5183035954086,28800.0518486799,0.0,1.0
1999-04-20,22.0,22.06,21.75,22.0,51600,16.1944152896162,16.2385818767697,16.0103878431433,16.1944152896162,70098.2394052773,0.0,1.0
1999-04-21,21.75,21.88,21.63,21.75,101700,16.0103878431433,16.1060821153092,15.9220546688363,16.0103878431433,138158.739292959,0.0,1.0
1999-04-22,22.25,22.25,22.0,22.25,8900,16.3784427360891,16.3784427360891,16.1944152896162,16.3784427360891,12090.5878043986,0.0,1.0
1999-04-23,22.19,22.19,22.06,22.19,41600,16.3342761489356,16.3342761489356,16.2385818767697,16.3342761489356,56513.3092879756,0.0,1.0
1999-04-26,22.44,22.44,22.06,22.06,55500,16.5183035954086,16.5183035954086,16.2385818767697,16.2385818767697,75396.3621510247,0.0,1.0
1999-04-27,22.88,22.88,22.56,22.56,53200,16.8421919012009,16.8421919012009,16.6066367697155,16.6066367697155,72271.8282240454,0.0,1.0
1999-04-28,22.75,22.81,22.5,22.75,193600,16.746497629035,16.7906642161885,16.562470182562,16.746497629035,263004.247070962,0.0,1.0
1999-04-29,22.44,22.56,22.25,22.25,53000,16.5183035954086,16.6066367697155,16.3784427360891,16.3784427360891,72000.1296216992,0.0,1.0
1999-04-30,22.25,22.56,22.19,22.56,14800,16.3784427360891,16.6066367697155,16.3342761489356,16.6066367697155,20105.6965736067,0.0,1.0
1999-05-03,22.69,22.69,22.25,22.25,32500,16.7023310418815,16.7023310418815,16.3784427360891,16.3784427360891,44151.0228812307,0.0,1.0
1999-05-04,22.63,22.69,22.31,22.69,18200,16.658164454728,16.7023310418815,16.4226093232426,16.7023310418815,24724.5728134892,0.0,1.0
1999-05-05,22.38,22.56,22.06,22.56,20000,16.474137008255,16.6066367697155,16.2385818767697,16.6066367697155,27169.8602346037,0.0,1.0
1999-05-06,22.38,22.5,22.13,22.5,29200,16.474137008255,16.562470182562,16.2901095617821,16.562470182562,39667.9959425213,0.0,1.0
1999-05-07,22.0,22.19,21.81,22.19,128200,16.1944152896162,16.3342761489356,16.0545544302968,16.3342761489356,174158.804103809,0.0,1.0
1999-05-10,21.56,21.88,21.44,21.44,51500,15.8705269838239,16.1060821153092,15.7821938095169,15.7821938095169,69962.3901041042,0.0,1.0
1999-05-11,22.06,22.06,21.75,21.75,17600,16.2385818767697,16.2385818767697,16.0103878431433,16.0103878431433,23909.4770064512,0.0,1.0
1999-05-12,21.5,22.0,21.5,22.0,30300,15.8263603966704,16.1944152896162,15.8263603966704,16.1944152896162,41162.3382554244,0.0,1.0
1999-05-13,22.25,22.25,21.88,22.19,12800,16.3784427360891,16.3784427360891,16.1060821153092,16.3342761489356,17388.7105501463,0.0,1.0
1999-05-14,21.56,21.69,21.38,21.38,105200,15.8705269838239,15.9662212559898,15.7380272223634,15.7380272223634,142913.464834015,0.0,1.0
1999-05-17,21.25,21.25,21.06,21.13,10600,15.6423329501975,15.6423329501975,15.5024720908781,15.5539997758905,14400.0259243399,0.0,1.0
1999-05-18,21.19,21.38,21.13,21.38,5400,15.598166363044,15.7380272223634,15.5539997758905,15.7380272223634,7335.86226334296,0.0,1.0
1999-05-19,21.5,21.5,21.19,21.19,12300,15.8263603966704,15.8263603966704,15.598166363044,15.598166363044,16709.4640442812,0.0,1.0
1999-05-20,21.75,21.75,21.5,21.5,32100,16.0103878431433,16.0103878431433,15.8263603966704,15.8263603966704,43607.6256765388,0.0,1.0
1999-05-21,21.63,21.69,21.38,21.63,41100,15.9220546688363,15.9662212559898,15.7380272223634,15.9220546688363,55834.0627821104,0.0,1.0
1999-05-24,21.19,21.69,21.19,21.63,13400,15.598166363044,15.9662212559898,15.598166363044,15.9220546688363,18203.8063571844,0.0,1.0
1999-05-25,21.13,21.38,20.88,20.88,11400,15.5539997758905,15.7380272223634,15.3699723294176,15.3699723294176,15486.820333724,0.0,1.0
1999-05-26,21.06,21.25,21.0,21.06,22700,15.5024720908781,15.6423329501975,15.4583055037246,15.5024720908781,30837.791366275,0.0,1.0
1999-05-27,20.81,21.06,20.75,20.75,7700,15.3184446444052,15.5024720908781,15.2742780572517,15.2742780572517,10460.3961903224,0.0,1.0
1999-05-28,21.0,21.25,21.0,21.25,5400,15.4583055037246,15.6423329501975,15.4583055037246,15.6423329501975,7335.86226334295,0.0,1.0
1999-06-01,21.38,21.38,21.13,21.31,296400,15.7380272223634,15.7380272223634,15.5539997758905,15.686499537351,402657.328676825,0.0,1.0
1999-06-02,21.56,21.69,21.38,21.69,6900,15.8705269838239,15.9662212559898,15.7380272223634,15.9662212559898,9373.60178093823,0.0,1.0
1999-06-03,21.75,21.81,21.56,21.69,6800,16.0103878431433,16.0545544302968,15.8705269838239,15.9662212559898,9237.75247976522,0.0,1.0
1999-06-04,21.94,21.94,21.44,21.44,72900,16.1502487024627,16.1502487024627,15.7821938095169,15.7821938095169,99034.1405551302,0.0,1.0
1999-06-07,22.0,22.0,21.69,21.94,9900,16.1944152896162,16.1944152896162,15.9662212559898,16.1502487024627,13449.0808161288,0.0,1.0
1999-06-08,21.81,22.06,21.69,22.06,25700,16.0545544302968,16.2385818767697,15.9662212559898,16.2385818767697,34913.2704014656,0.0,1.0
1999-06-09,22.0,22.0,21.75,21.75,31000,16.1944152896162,16.1944152896162,16.0103878431433,16.0103878431433,42113.2833636356,0.0,1.0
1999-06-10,21.63,21.69,21.5,21.56,439900,15.9220546688363,15.9662212559898,15.8263603966704,15.8705269838239,597601.075860106,0.0,1.0
1999-06-11,22.0,22.13,21.75,22.13,15600,16.1944152896162,16.2901095617821,16.0103878431433,16.2901095617821,21192.4909829908,0.0,1.0
1999-06-14,21.81,22.06,21.75,22.06,65800,16.0545544302968,16.2385818767697,16.0103878431433,16.2385818767697,89388.8401718458,0.0,1.0
1999-06-15,21.75,21.94,21.75,21.75,2100,16.0103878431433,16.1502487024627,16.0103878431433,16.0103878431433,2852.83532463338,0.0,1.0
1999-06-16,21.94,21.94,21.75,21.75,8700,16.1502487024627,16.1502487024627,16.0103878431433,16.0103878431433,11818.8892020526,0.0,1.0
1999-06-17,21.69,22.0,21.69,22.0,13000,15.9662212559898,16.1944152896162,15.9662212559898,16.1944152896162,17660.4091524923,0.0,1.0
1999-06-18,22.0,22.06,22.0,22.06,13300,16.1944152896162,16.2385818767697,16.1944152896162,16.2385818767697,18067.9570560114,0.0,1.0
1999-06-21,22.19,22.38,22.0,22.0,448800,16.3342761489356,16.474137008255,16.1944152896162,16.1944152896162,609691.663664506,0.0,1.0
1999-06-22,22.13,22.31,22.06,22.13,142500,16.2901095617821,16.4226093232426,16.2385818767697,16.2901095617821,193585.254171551,0.0,1.0
1999-06-23,22.0,22.0,21.75,21.88,27000,16.1944152896162,16.1944152896162,16.0103878431433,16.1060821153092,36679.3113167149,0.0,1.0
1999-06-24,21.75,21.94,21.56,21.94,34100,16.0103878431433,16.1502487024627,15.8705269838239,16.1502487024627,46324.6116999991,0.0,1.0
1999-06-25,21.81,21.88,21.63,21.69,6900,16.0545544302968,16.1060821153092,15.9220546688363,15.9662212559898,9373.60178093824,0.0,1.0
1999-06-28,21.38,21.75,21.38,21.75,73100,15.7380272223634,16.0103878431433,15.7380272223634,16.0103878431433,99305.8391574761,0.0,1.0
1999-06-29,21.25,21.38,21.06,21.25,8800,15.6423329501975,15.7380272223634,15.5024720908781,15.6423329501975,11954.7385032256,0.0,1.0
1999-06-30,21.56,21.56,21.06,21.13,106200,15.8705269838239,15.8705269838239,15.5024720908781,15.5539997758905,144271.957845745,0.0,1.0
1999-07-01,21.94,21.94,21.5,21.75,22900,16.1502487024627,16.1502487024627,15.8263603966704,16.0103878431433,31109.4899686211,0.0,1.0
1999-07-02,21.5,21.94,21.5,21.81,153200,15.8263603966704,16.1502487024627,15.8263603966704,16.0545544302968,208121.129397063,0.0,1.0
1999-07-06,21.75,22.06,21.69,21.69,15000,16.0103878431433,16.2385818767697,15.9662212559898,15.9662212559898,20377.3951759527,0.0,1.0
1999-07-07,21.88,21.88,21.56,21.56,21700,16.1060821153092,16.1060821153092,15.8705269838239,15.8705269838239,29479.2983545449,0.0,1.0
1999-07-08,21.88,21.88,21.44,21.69,3000,16.1060821153092,16.1060821153092,15.7821938095169,15.9662212559898,4075.47903519054,0.0,1.0
1999-07-09,21.44,21.69,21.44,21.5,23500,15.7821938095169,15.9662212559898,15.7821938095169,15.8263603966704,31924.5857756592,0.0,1.0
1999-07-12,21.44,21.75,21.44,21.75,37000,15.7821938095169,16.0103878431433,15.7821938095169,16.0103878431433,50264.2414340166,0.0,1.0
1999-07-13,21.25,21.44,21.13,21.19,11400,15.6423329501975,15.7821938095169,15.5539997758905,15.598166363044,15486.820333724,0.0,1.0
1999-07-14,21.63,21.63,21.44,21.44,4500,15.9220546688363,15.9220546688363,15.7821938095169,15.7821938095169,6113.21855278581,0.0,1.0
1999-07-15,21.88,21.88,21.69,21.88,2000,16.1060821153092,16.1060821153092,15.9662212559898,16.1060821153092,2716.98602346036,0.0,1.0
1999-07-16,21.81,21.88,21.56,21.81,8500,16.0545544302968,16.1060821153092,15.8705269838239,16.0545544302968,11547.1905997065,0.0,1.0
1999-07-19,21.44,21.69,21.44,21.5,21000,15.7821938095169,15.9662212559898,15.7821938095169,15.8263603966704,28528.3532463338,0.0,1.0
1999-07-20,21.0,21.5,21.0,21.5,20900,15.4583055037246,15.8263603966704,15.4583055037246,15.8263603966704,28392.5039451607,0.0,1.0
1999-07-21,21.25,21.25,20.94,20.94,21300,15.6423329501975,15.6423329501975,15.4141389165711,15.4141389165711,28935.9011498528,0.0,1.0
1999-07-22,20.88,21.25,20.88,20.94,28400,15.3699723294176,15.6423329501975,15.3699723294176,15.4141389165711,38581.201533137,0.0,1.0
1999-07-23,20.63,21.06,20.5,20.69,28900,15.1859448829447,15.5024720908781,15.0902506107788,15.2301114700982,39260.4480390021,0.0,1.0
1999-07-26,20.88,20.94,20.56,20.56,4200,15.3699723294176,15.4141389165711,15.1344171979323,15.1344171979323,5705.67064926674,0.0,1.0
1999-07-27,21.44,21.44,21.0,21.0,16000,15.7821938095169,15.7821938095169,15.4583055037246,15.4583055037246,21735.8881876829,0.0,1.0
1999-07-28,21.31,21.5,20.94,20.94,13000,15.686499537351,15.8263603966704,15.4141389165711,15.4141389165711,17660.4091524923,0.0,1.0
1999-07-29,20.75,21.19,20.75,21.0,92800,15.2742780572517,15.598166363044,15.2742780572517,15.4583055037246,126068.15148856,0.0,1.0
1999-07-30,21.25,21.44,21.25,21.44,4500,15.6423329501975,15.7821938095169,15.6423329501975,15.7821938095169,6113.2185527858,0.0,1.0
1999-08-02,21.5,21.75,21.5,21.63,14800,15.8263603966704,16.0103878431433,15.8263603966704,15.9220546688363,20105.6965736066,0.0,1.0
1999-08-03,21.69,21.69,21.31,21.69,12100,15.9662212559898,15.9662212559898,15.686499537351,15.9662212559898,16437.7654419352,0.0,1.0
1999-08-04,21.5,21.63,21.38,21.38,445700,15.8263603966704,15.9220546688363,15.7380272223634,15.7380272223634,605480.335328141,0.0,1.0
1999-08-05,20.88,21.31,20.75,21.31,715300,15.3699723294176,15.686499537351,15.2742780572517,15.686499537351,971730.051290596,0.0,1.0
1999-08-06,20.88,20.94,20.63,20.69,52000,15.3699723294176,15.4141389165711,15.1859448829447,15.2301114700982,70641.6366099692,0.0,1.0
1999-08-09,20.69,20.94,20.69,20.88,20100,15.2301114700982,15.4141389165711,15.2301114700982,15.3699723294176,27305.7095357765,0.0,1.0
1999-08-10,20.44,20.69,20.38,20.5,11700,15.0460840236253,15.2301114700982,15.0019174364718,15.0902506107788,15894.368237243,0.0,1.0
1999-08-11,20.69,20.81,20.44,20.5,8800,15.2301114700982,15.3184446444052,15.0460840236253,15.0902506107788,11954.7385032255,0.0,1.0
1999-08-12,21.0,21.0,20.75,20.81,58900,15.4583055037246,15.4583055037246,15.2742780572517,15.3184446444052,80015.2383909074,0.0,1.0
1999-08-13,21.25,21.25,21.0,21.0,1900,15.6423329501975,15.6423329501975,15.4583055037246,15.4583055037246,2581.13672228734,0.0,1.0
1999-08-16,21.06,21.38,21.06,21.38,6000,15.5024720908781,15.7380272223634,15.5024720908781,15.7380272223634,8150.95807038106,0.0,1.0
1999-08-17,21.13,21.38,20.88,21.38,32400,15.5539997758905,15.7380272223634,15.3699723294176,15.7380272223634,44015.1735800578,0.0,1.0
1999-08-18,21.25,21.31,21.0,21.0,47100,15.6423329501975,15.686499537351,15.4583055037246,15.4583055037246,63985.0208524914,0.0,1.0
1999-08-19,20.88,21.13,20.88,20.88,13300,15.3699723294176,15.5539997758905,15.3699723294176,15.3699723294176,18067.9570560114,0.0,1.0
1999-08-20,21.25,21.38,21.25,21.38,813000,15.6423329501975,15.7380272223634,15.6423329501975,15.7380272223634,1104454.81853663,0.0,1.0
1999-08-23,21.75,21.81,21.44,21.5,8500,16.0103878431433,16.0545544302968,15.7821938095169,15.8263603966704,11547.1905997065,0.0,1.0
1999-08-24,21.56,21.69,21.25,21.44,11200,15.8705269838239,15.9662212559898,15.6423329501975,15.7821938095169,15215.121731378,0.0,1.0
1999-08-25,20.75,20.81,20.44,20.75,27300,15.9928684302391,16.0391128690735,15.7539388295946,15.9928684302391,35420.4752243767,0.9762,1.0
1999-08-26,20.69,20.75,20.44,20.75,20600,15.9466239914047,15.9928684302391,15.7539388295946,15.9928684302391,26727.5380813977,0.0,1.0
1999-08-27,20.69,20.69,20.5,20.69,6500,15.9466239914047,15.9466239914047,15.800183268429,15.9466239914047,8433.44648199444,0.0,1.0
1999-08-30,20.63,20.69,20.38,20.44,35000,15.9003795525702,15.9466239914047,15.7076943907601,15.7539388295946,45410.8656722779,0.0,1.0
1999-08-31,20.31,20.63,20.31,20.44,5900,15.6537425454533,15.9003795525702,15.6537425454533,15.7539388295946,7654.97449904112,0.0,1.0
1999-09-01,20.56,20.56,20.38,20.5,7200,15.8464277072634,15.8464277072634,15.7076943907601,15.800183268429,9341.66379544001,0.0,1.0
1999-09-02,20.38,20.38,20.13,20.38,5900,15.7076943907601,15.7076943907601,15.51500922895,15.7076943907601,7654.97449904113,0.0,1.0
1999-09-03,20.5,20.69,20.44,20.56,5300,15.800183268429,15.9466239914047,15.7539388295946,15.8464277072634,6876.50251608778,0.0,1.0
1999-09-07,20.38,20.81,20.38,20.81,6700,15.7076943907601,16.0391128690735,15.7076943907601,16.0391128690735,8692.93714297891,0.0,1.0
1999-09-08,20.63,20.63,20.38,20.63,28000,15.9003795525702,15.9003795525702,15.7076943907601,15.9003795525702,36328.6925378223,0.0,1.0
1999-09-09,20.69,20.81,20.56,20.56,25000,15.9466239914047,16.0391128690735,15.8464277072634,15.8464277072634,32436.3326230555,0.0,1.0
1999-09-10,20.44,20.69,20.44,20.44,5300,15.7539388295946,15.9466239914047,15.7539388295946,15.7539388295946,6876.50251608776,0.0,1.0
1999-09-13,20.0,20.25,19.94,20.25,37800,15.4148129448088,15.6074981066189,15.3685685059743,15.6074981066189,49043.7349260599,0.0,1.0
1999-09-14,19.94,20.0,19.88,19.94,17300,15.3685685059743,15.4148129448088,15.3223240671399,15.3685685059743,22445.9421751545,0.0,1.0
1999-09-15,19.69,19.88,19.56,19.63,23000,15.1758833441642,15.3223240671399,15.075687060023,15.1296389053298,29841.4260132112,0.0,1.0
1999-09-16,19.81,20.0,19.63,20.0,87500,15.2683722218331,15.4148129448088,15.1296389053298,15.4148129448088,113527.164180694,0.0,1.0
1999-09-17,19.75,20.0,19.69,19.69,12700,15.2221277829987,15.4148129448088,15.1758833441642,15.1758833441642,16477.6569725122,0.0,1.0
1999-09-20,20.0,20.06,19.75,20.06,50900,15.4148129448088,15.4610573836432,15.2221277829987,15.4610573836432,66040.373220541,0.0,1.0
1999-09-21,19.69,19.94,19.69,19.94,129800,15.1758833441642,15.3685685059743,15.1758833441642,15.3685685059743,168409.438978905,0.0,1.0
1999-09-22,19.63,19.94,19.56,19.69,36500,15.1296389053298,15.3685685059743,15.075687060023,15.1758833441642,47357.0456296612,0.0,1.0
1999-09-23,19.94,19.94,19.69,19.81,36000,15.3685685059743,15.3685685059743,15.1758833441642,15.2683722218331,46708.3189772002,0.0,1.0
1999-09-24,19.81,19.81,19.5,19.5,31100,15.2683722218331,15.2683722218331,15.0294426211885,15.0294426211885,40350.7977830811,0.0,1.0
1999-09-27,20.25,20.25,19.81,19.81,35700,15.6074981066189,15.6074981066189,15.2683722218331,15.2683722218331,46319.0829857233,0.0,1.0
1999-09-28,20.13,20.19,19.88,20.19,165600,15.51500922895,15.5612536677844,15.3223240671399,15.5612536677844,214858.26729512,0.0,1.0
1999-09-29,19.88,20.06,19.81,19.88,16500,15.3223240671399,15.4610573836432,15.2683722218331,15.3223240671399,21407.9795312167,0.0,1.0
1999-09-30,20.31,20.31,20.13,20.19,23300,15.6537425454533,15.6537425454533,15.51500922895,15.5612536677844,30230.6620046878,0.0,1.0
1999-10-01,20.25,20.25,20.0,20.19,118200,15.6074981066189,15.6074981066189,15.4148129448088,15.5612536677844,153358.980641807,0.0,1.0
1999-10-04,20.31,20.69,20.0,20.19,725200,15.6537425454533,15.9466239914047,15.4148129448088,15.5612536677844,940913.136729596,0.0,1.0
1999-10-05,20.19,20.44,20.19,20.31,114000,15.5612536677844,15.7539388295946,15.5612536677844,15.6537425454533,147909.676761134,0.0,1.0
1999-10-06,20.44,20.5,20.06,20.13,160500,15.7539388295946,15.800183268429,15.4610573836432,15.51500922895,208241.255440016,0.0,1.0
1999-10-07,20.75,20.75,20.44,20.44,19500,15.9928684302391,15.9928684302391,15.7539388295946,15.7539388295946,25300.3394459833,0.0,1.0
1999-10-08,20.81,20.81,20.44,20.75,114700,16.0391128690735,16.0391128690735,15.7539388295946,15.9928684302391,148817.894074579,0.0,1.0
1999-10-11,20.94,21.0,20.75,20.75,10100,16.1393091532148,16.1855535920492,15.9928684302391,15.9928684302391,13104.2783797144,0.0,1.0
1999-10-12,20.63,20.69,20.44,20.63,152100,15.9003795525702,15.9466239914047,15.7539388295946,15.9003795525702,197342.647678671,0.0,1.0
1999-10-13,20.25,20.56,20.19,20.5,286400,15.6074981066189,15.8464277072634,15.5612536677844,15.800183268429,371590.626529724,0.0,1.0
1999-10-14,20.19,20.44,20.06,20.44,568500,15.5612536677844,15.7539388295946,15.4610573836432,15.7539388295946,737602.203848286,0.0,1.0
1999-10-15,19.75,19.81,19.5,19.81,13300,15.2221277829987,15.2683722218331,15.0294426211885,15.2683722218331,17256.1289554655,0.0,1.0
1999-10-18,19.63,19.63,19.38,19.63,123600,15.1296389053298,15.1296389053298,14.9369537435197,15.1296389053298,160365.228488387,0.0,1.0
1999-10-19,20.0,20.19,19.81,20.06,36000,15.4148129448088,15.5612536677844,15.2683722218331,15.4610573836432,46708.3189771999,0.0,1.0
1999-10-20,20.19,20.25,19.94,20.0,39900,15.5612536677844,15.6074981066189,15.3685685059743,15.4148129448088,51768.3868663969,0.0,1.0
1999-10-21,19.75,20.0,19.56,19.81,5500,15.2221277829987,15.4148129448088,15.075687060023,15.2683722218331,7135.99317707221,0.0,1.0
1999-10-22,19.88,20.13,19.88,19.88,51900,15.3223240671399,15.51500922895,15.3223240671399,15.3223240671399,67337.8265254634,0.0,1.0
1999-10-25,20.06,20.06,19.75,19.88,58600,15.4610573836432,15.4610573836432,15.2221277829987,15.3223240671399,76030.7636684422,0.0,1.0
1999-10-26,20.13,20.13,19.81,20.13,52200,15.51500922895,15.51500922895,15.2683722218331,15.51500922895,67727.0625169401,0.0,1.0
1999-10-27,19.88,20.06,19.69,20.06,114900,15.3223240671399,15.4610573836432,15.1758833441642,15.4610573836432,149077.384735564,0.0,1.0
1999-10-28,20.19,20.25,20.0,20.0,9800,15.5612536677844,15.6074981066189,15.4148129448088,15.4148129448088,12715.0423882378,0.0,1.0
1999-10-29,20.69,20.69,20.31,20.56,34500,15.9466239914047,15.9466239914047,15.6537425454533,15.8464277072634,44762.1390198166,0.0,1.0
1999-11-01,20.69,20.75,20.31,20.31,58000,15.9466239914047,15.9928684302391,15.6537425454533,15.6537425454533,75252.2916854888,0.0,1.0
1999-11-02,20.63,20.75,20.38,20.75,22800,15.9003795525702,15.9928684302391,15.7076943907601,15.9928684302391,29581.9353522268,0.0,1.0
1999-11-03,20.56,20.75,20.44,20.5,307000,15.8464277072634,15.9928684302391,15.7539388295946,15.800183268429,398318.164611123,0.0,1.0
1999-11-04,20.44,21.0,20.44,21.0,49300,15.7539388295946,16.1855535920492,15.7539388295946,16.1855535920492,63964.4479326654,0.0,1.0
1999-11-05,20.75,20.94,20.63,20.94,97700,15.9928684302391,16.1393091532148,15.9003795525702,16.1393091532148,126761.187890901,0.0,1.0
1999-11-08,20.63,20.69,20.44,20.5,41800,15.9003795525702,15.9466239914047,15.7539388295946,15.800183268429,54233.5481457491,0.0,1.0
1999-11-09,20.75,20.88,20.56,20.88,230700,15.9928684302391,16.0930647143803,15.8464277072634,16.0930647143803,299322.477445557,0.0,1.0
1999-11-10,20.94,20.94,20.63,20.75,105100,16.1393091532148,16.1393091532148,15.9003795525702,15.9928684302391,136362.342347325,0.0,1.0
1999-11-11,21.19,21.19,20.81,20.88,31000,16.3319943150249,16.3319943150249,16.0391128690735,16.0930647143803,40221.0524525889,0.0,1.0
1999-11-12,21.0,21.06,20.88,20.94,46100,16.1855535920492,16.2317980308836,16.0930647143803,16.1393091532148,59812.5973569145,0.0,1.0
1999-11-15,21.19,21.19,20.88,21.0,25600,16.3319943150249,16.3319943150249,16.0930647143803,16.1855535920492,33214.8046060089,0.0,1.0
1999-11-16,21.06,21.19,20.94,21.19,108300,16.2317980308836,16.3319943150249,16.1393091532148,16.3319943150249,140514.192923077,0.0,1.0
1999-11-17,21.06,21.13,20.94,21.06,48500,16.2317980308836,16.2857498761905,16.1393091532148,16.2317980308836,62926.4852887279,0.0,1.0
1999-11-18,20.94,21.06,20.88,21.0,35200,16.1393091532148,16.2317980308836,16.0930647143803,16.1855535920492,45670.3563332622,0.0,1.0
1999-11-19,20.56,20.75,20.56,20.69,20400,15.8464277072634,15.9928684302391,15.8464277072634,15.9466239914047,26468.0474204134,0.0,1.0
1999-11-22,20.69,20.81,20.56,20.75,31700,15.9466239914047,16.0391128690735,15.8464277072634,15.9928684302391,41129.2697660344,0.0,1.0
1999-11-23,21.06,21.06,20.75,21.0,35000,16.2317980308836,16.2317980308836,15.9928684302391,16.1855535920492,45410.8656722779,0.0,1.0
1999-11-24,20.94,20.94,20.69,20.81,53200,16.1393091532148,16.1393091532148,15.9466239914047,16.0391128690735,69024.5158218622,0.0,1.0
1999-11-26,21.25,21.38,21.06,21.19,70500,16.3782387538593,16.4784350380006,16.2317980308836,16.3319943150249,91470.4579970168,0.0,1.0
1999-11-29,21.06,21.44,21.06,21.44,36300,16.2317980308836,16.524679476835,16.2317980308836,16.524679476835,47097.5549686768,0.0,1.0
1999-11-30,20.88,20.94,20.69,20.88,24300,16.0930647143803,16.1393091532148,15.9466239914047,16.0930647143803,31528.1153096101,0.0,1.0
1999-12-01,21.0,21.0,20.63,20.63,36100,16.1855535920492,16.1855535920492,15.9003795525702,15.9003795525702,46838.0643076923,0.0,1.0
1999-12-02,20.94,21.0,20.81,20.94,36700,16.1393091532148,16.1855535920492,16.0391128690735,16.1393091532148,47616.5362906455,0.0,1.0
1999-12-03,21.12,21.31,21.06,21.06,28300,16.2780424697181,16.4244831926937,16.2317980308836,16.2317980308836,36717.9285292988,0.0,1.0
1999-12-06,21.44,21.44,21.13,21.13,126900,16.524679476835,16.524679476835,16.2857498761905,16.2857498761905,164646.82439463,0.0,1.0
1999-12-07,21.25,21.38,21.25,21.31,34900,16.3782387538593,16.4784350380006,16.3782387538593,16.4244831926937,45281.1203417856,0.0,1.0
1999-12-08,21.25,21.31,21.13,21.19,21700,16.3782387538593,16.4244831926937,16.2857498761905,16.3319943150249,28154.7367168123,0.0,1.0
1999-12-09,21.38,21.38,21.25,21.25,18200,16.4784350380006,16.4784350380006,16.3782387538593,16.3782387538593,23613.6501495844,0.0,1.0
1999-12-10,21.44,21.44,21.31,21.38,61300,16.524679476835,16.524679476835,16.4244831926937,16.4784350380006,79533.8875917323,0.0,1.0
1999-12-13,21.63,21.63,21.31,21.31,43700,16.6711201998107,16.6711201998107,16.4244831926937,16.4244831926937,56698.7094251011,0.0,1.0
1999-12-14,21.31,21.56,21.31,21.5,41800,16.4244831926937,16.6171683545038,16.4244831926937,16.5709239156694,54233.5481457491,0.0,1.0
1999-12-15,21.0,21.19,20.75,20.75,53300,16.1855535920492,16.3319943150249,15.9928684302391,15.9928684302391,69154.2611523545,0.0,1.0
1999-12-16,21.19,21.31,21.06,21.13,36500,16.3319943150249,16.4244831926937,16.2317980308836,16.2857498761905,47357.0456296611,0.0,1.0
1999-12-17,21.5,21.5,21.5,21.5,22200,16.5709239156694,16.5709239156694,16.5709239156694,16.5709239156694,28803.4633692734,0.0,1.0
1999-12-20,21.44,21.63,21.25,21.63,50200,16.524679476835,16.6711201998107,16.3782387538593,16.6711201998107,65132.1559070956,0.0,1.0
1999-12-21,21.19,21.19,20.81,21.0,34600,16.637515907591,16.637515907591,16.339155546813,16.488335727202,44067.5160926809,0.3964,1.0
1999-12-22,20.94,21.25,20.75,21.25,134800,16.4412261965529,16.6846254382401,16.2920460161639,16.6846254382401,171685.004892872,0.0,1.0
1999-12-23,21.0,21.31,21.0,21.31,39900,16.488335727202,16.7317349688893,16.488335727202,16.7317349688893,50817.7425461841,0.0,1.0
1999-12-27,21.38,21.44,21.25,21.38,20500,16.78669608798,16.8338056186291,16.6846254382401,16.78669608798,26109.366471097,0.0,1.0
1999-12-28,21.25,21.44,21.19,21.38,43000,16.6846254382401,16.8338056186291,16.637515907591,16.78669608798,54765.9882076671,0.0,1.0
1999-12-29,21.0,21.38,21.0,21.38,79300,16.488335727202,16.78669608798,16.488335727202,16.78669608798,100998.671276,0.0,1.0
1999-12-30,21.38,21.5,21.25,21.5,134400,16.78669608798,16.8809151492783,16.6846254382401,16.8809151492783,171175.553839777,0.0,1.0
1999-12-31,21.44,21.44,21.25,21.31,10000,16.8338056186291,16.8338056186291,16.6846254382401,16.7317349688893,12736.2763273644,0.0,1.0
2000-01-03,21.88,22.75,21.5,21.56,65600,17.1792755100562,17.8623637044689,16.8809151492783,16.9280246799274,83549.9727075105,0.0,1.0
2000-01-04,21.0,21.19,20.81,20.94,82600,16.488335727202,16.637515907591,16.339155546813,16.4412261965529,105201.64246403,0.0,1.0
2000-01-05,21.0,21.0,20.5,20.63,254100,16.488335727202,16.488335727202,16.0957563051258,16.1978269548656,323628.78147833,0.0,1.0
2000-01-06,20.94,20.94,20.44,20.75,155400,16.4412261965529,16.4412261965529,16.0486467744766,16.2920460161639,197921.734127243,0.0,1.0
2000-01-07,20.75,21.13,20.56,20.69,249900,16.2920460161639,16.5904063769418,16.1428658357749,16.2449364855148,318279.545420837,0.0,1.0
2000-01-10,21.0,21.06,20.75,21.0,41400,16.488335727202,16.5354452578512,16.2920460161639,16.488335727202,52728.1839952887,0.0,1.0
2000-01-11,20.69,20.88,20.69,20.81,110300,16.2449364855148,16.3941166659037,16.2449364855148,16.339155546813,140481.127890829,0.0,1.0
2000-01-12,20.81,20.88,20.56,20.56,20400,16.339155546813,16.3941166659037,16.1428658357749,16.1428658357749,25982.0037078235,0.0,1.0
2000-01-13,20.88,20.88,20.5,20.69,50400,16.3941166659037,16.3941166659037,16.0957563051258,16.2449364855148,64190.8326899167,0.0,1.0
2000-01-14,21.13,21.19,20.81,20.81,132000,16.5904063769418,16.637515907591,16.339155546813,16.339155546813,168118.847521211,0.0,1.0
2000-01-18,20.58,20.69,20.44,20.56,77300,16.158569012658,16.2449364855148,16.0486467744766,16.1428658357749,98451.4160105268,0.0,1.0
2000-01-19,20.56,20.56,20.19,20.5,49200,16.1428658357749,16.1428658357749,15.8523570634385,16.0957563051258,62662.479530633,0.0,1.0
2000-01-20,20.19,20.38,20.0,20.38,67100,15.8523570634385,16.0015372438275,15.7031768830495,16.0015372438275,85460.4141566153,0.0,1.0
2000-01-21,20.31,20.31,20.13,20.13,51300,15.9465761247368,15.9465761247368,15.8052475327894,15.8052475327894,65337.0975593795,0.0,1.0
2000-01-24,20.0,20.44,19.94,20.31,119700,15.7031768830495,16.0486467744766,15.6560673524004,15.9465761247368,152453.227638552,0.0,1.0
2000-01-25,19.94,20.0,19.63,20.0,70900,15.6560673524004,15.7031768830495,15.4126681107131,15.7031768830495,90300.1991610137,0.0,1.0
2000-01-26,19.94,20.06,19.81,19.81,96900,15.6560673524004,15.7502864136987,15.5539967026606,15.5539967026606,123414.517612161,0.0,1.0
2000-01-27,20.19,20.25,19.94,19.94,87700,15.8523570634385,15.8994665940877,15.6560673524004,15.6560673524004,111697.143390986,0.0,1.0
2000-01-28,19.44,20.06,19.44,20.06,104200,15.2634879303242,15.7502864136987,15.2634879303242,15.7502864136987,132711.999331137,0.0,1.0
2000-01-31,19.5,19.56,19.06,19.44,310900,15.3105974609733,15.3577069916225,14.9651275695462,15.2634879303242,395970.83101776,0.0,1.0
2000-02-01,19.5,19.56,19.19,19.44,76000,15.3105974609733,15.3577069916225,15.067198219286,15.2634879303242,96795.7000879696,0.0,1.0
2000-02-02,19.63,19.69,19.19,19.63,106300,15.4126681107131,15.4597776413623,15.067198219286,15.4126681107131,135386.617359884,0.0,1.0
2000-02-03,19.56,19.56,19.06,19.38,56000,15.3577069916225,15.3577069916225,14.9651275695462,15.216378399675,71323.1474332405,0.0,1.0
2000-02-04,18.94,19.0,18.69,18.94,123600,14.8709085082479,14.9180180388971,14.6746187972098,14.8709085082479,157420.375406224,0.0,1.0
2000-02-07,18.75,18.94,18.56,18.88,80000,14.7217283278589,14.8709085082479,14.57254814747,14.8237989775988,101890.210618916,0.0,1.0
2000-02-08,19.63,19.63,19.31,19.31,259900,15.4126681107131,15.4126681107131,15.1614172805843,15.1614172805843,331015.821748202,0.0,1.0
2000-02-09,19.75,19.75,19.44,19.44,66300,15.5068871720114,15.5068871720114,15.2634879303242,15.2634879303242,84441.5120504262,0.0,1.0
2000-02-10,19.44,19.56,19.38,19.56,36500,15.2634879303242,15.3577069916225,15.216378399675,15.3577069916225,46487.40859488,0.0,1.0
2000-02-11,18.88,19.13,18.75,19.0,67500,14.8237989775988,15.0200886886369,14.7217283278589,14.9180180388971,85969.8652097096,0.0,1.0
2000-02-14,18.56,18.75,18.38,18.75,33600,14.57254814747,14.7217283278589,14.4312195555225,14.7217283278589,42793.8884599444,0.0,1.0
2000-02-15,18.63,18.88,18.31,18.69,82300,14.6275092665606,14.8237989775988,14.3762584364319,14.6746187972098,104819.554174209,0.0,1.0
2000-02-16,18.94,19.0,18.63,18.69,27300,14.8709085082479,14.9180180388971,14.6275092665606,14.6746187972098,34770.0343737049,0.0,1.0
2000-02-17,19.06,19.38,18.88,19.31,55400,14.9651275695462,15.216378399675,14.8237989775988,15.1614172805843,70558.9708535989,0.0,1.0
2000-02-18,18.88,19.19,18.81,19.19,31900,14.8237989775988,15.067198219286,14.7688378585081,15.067198219286,40628.7214842924,0.0,1.0
2000-02-22,18.94,19.06,18.63,18.88,133100,14.8709085082479,14.9651275695462,14.6275092665606,14.8237989775988,169519.837917221,0.0,1.0
2000-02-23,19.25,19.31,18.94,19.31,210100,15.1143077499352,15.1614172805843,14.8709085082479,15.1614172805843,267589.165637926,0.0,1.0
2000-02-24,18.75,19.19,18.5,19.19,137500,14.7217283278589,15.067198219286,14.5254386168208,15.067198219286,175123.799501261,0.0,1.0
2000-02-25,18.75,18.88,18.69,18.75,14200,14.7217283278589,14.8237989775988,14.6746187972098,14.7217283278589,18085.5123848575,0.0,1.0
2000-02-28,18.81,18.88,18.63,18.81,38800,14.7688378585081,14.8237989775988,14.6275092665606,14.7688378585081,49416.7521501739,0.0,1.0
2000-02-29,19.19,19.19,18.69,18.69,143900,15.067198219286,15.067198219286,14.6746187972098,14.6746187972098,183275.016350774,0.0,1.0
2000-03-01,19.56,19.56,19.19,19.19,10000,15.3577069916225,15.3577069916225,15.067198219286,15.067198219286,12736.2763273644,0.0,1.0
2000-03-02,19.56,19.69,19.38,19.5,68800,15.3577069916225,15.4597776413623,15.216378399675,15.3105974609733,87625.5811322669,0.0,1.0
2000-03-03,19.88,20.13,19.63,19.81,103900,15.6089578217512,15.8052475327894,15.4126681107131,15.5539967026606,132329.911041317,0.0,1.0
2000-03-06,19.63,20.13,19.63,20.0,50600,15.4126681107131,15.8052475327894,15.4126681107131,15.7031768830495,64445.558216464,0.0,1.0
2000-03-07,19.25,20.06,19.25,20.06,128100,15.1143077499352,15.7502864136987,15.1143077499352,15.7502864136987,163151.699753538,0.0,1.0
2000-03-08,19.44,19.63,19.19,19.63,231100,15.2634879303242,15.4126681107131,15.067198219286,15.4126681107131,294335.345925391,0.0,1.0
2000-03-09,20.13,20.13,19.69,19.81,154800,15.8052475327894,15.8052475327894,15.4597776413623,15.5539967026606,197157.557547601,0.0,1.0
2000-03-10,20.0,20.13,19.88,20.0,30500,15.7031768830495,15.8052475327894,15.6089578217512,15.7031768830495,38845.6427984616,0.0,1.0
2000-03-13,19.38,19.88,19.25,19.5,27500,15.216378399675,15.6089578217512,15.1143077499352,15.3105974609733,35024.7599002522,0.0,1.0
2000-03-14,20.0,20.19,19.88,20.06,102700,15.7031768830495,15.8523570634385,15.6089578217512,15.7502864136987,130801.557882033,0.0,1.0
2000-03-15,19.81,20.0,19.5,19.81,89000,15.5539967026606,15.7031768830495,15.3105974609733,15.5539967026606,113352.859313543,0.0,1.0
2000-03-16,20.75,20.88,20.0,20.25,461800,16.2920460161639,16.3941166659037,15.7031768830495,15.8994665940877,588161.240797689,0.0,1.0
2000-03-17,20.19,20.38,20.19,20.25,130800,15.8523570634385,16.0015372438275,15.8523570634385,15.8994665940877,166590.494361927,0.0,1.0
2000-03-20,20.38,20.56,20.25,20.44,169600,16.0015372438275,16.1428658357749,15.8994665940877,16.0486467744766,216007.2465121,0.0,1.0
2000-03-21,20.43,20.63,20.13,20.44,118800,16.0407951860351,16.1978269548656,15.8052475327894,16.0486467744766,151306.962769089,0.0,1.0
2000-03-22,20.44,20.63,20.19,20.38,214000,16.0486467744766,16.1978269548656,15.8523570634385,16.0015372438275,272556.313405599,0.0,1.0
2000-03-23,20.5,20.75,20.19,20.44,189100,16.0957563051258,16.2920460161639,15.8523570634385,16.0486467744766,240842.985350461,0.0,1.0
2000-03-24,21.0,21.13,20.88,21.0,71500,16.488335727202,16.5904063769418,16.3941166659037,16.488335727202,91064.3757406557,0.0,1.0
2000-03-27,20.75,20.88,20.63,20.81,41300,16.2920460161639,16.3941166659037,16.1978269548656,16.339155546813,52600.821232015,0.0,1.0
2000-03-28,20.75,20.75,20.5,20.69,34700,16.2920460161639,16.2920460161639,16.0957563051258,16.2449364855148,44194.8788559545,0.0,1.0
2000-03-29,20.5,20.63,20.25,20.56,181600,16.0957563051258,16.1978269548656,15.8994665940877,16.1428658357749,231290.778104937,0.0,1.0
2000-03-30,19.94,20.13,19.81,19.94,67700,15.6560673524004,15.8052475327894,15.5539967026606,15.6560673524004,86224.5907362571,0.0,1.0
2000-03-31,20.44,20.56,20.31,20.56,24500,16.0486467744766,16.1428658357749,15.9465761247368,16.1428658357749,31203.8770020429,0.0,1.0
2000-04-03,20.38,20.44,20.13,20.44,64400,16.0015372438275,16.0486467744766,15.8052475327894,16.0486467744766,82021.6195482268,0.0,1.0
2000-04-04,20.31,20.5,20.0,20.5,47800,15.9465761247368,16.0957563051258,15.7031768830495,16.0957563051258,60879.4008448019,0.0,1.0
2000-04-05,20.19,20.25,19.94,19.94,27800,15.8523570634385,15.8994665940877,15.6560673524004,15.6560673524004,35406.8481900731,0.0,1.0
2000-04-06,20.25,20.31,20.06,20.25,23000,15.8994665940877,15.9465761247368,15.7502864136987,15.8994665940877,29293.4355529381,0.0,1.0
2000-04-07,20.63,20.63,20.25,20.25,9900,16.1978269548656,16.1978269548656,15.8994665940877,15.8994665940877,12608.9135640908,0.0,1.0
2000-04-10,20.5,20.63,20.31,20.63,21400,16.0957563051258,16.1978269548656,15.9465761247368,16.1978269548656,27255.6313405598,0.0,1.0
2000-04-11,20.13,20.25,20.06,20.25,20500,15.8052475327894,15.8994665940877,15.7502864136987,15.8994665940877,26109.366471097,0.0,1.0
2000-04-12,19.88,20.25,19.81,20.25,21900,15.6089578217512,15.8994665940877,15.5539967026606,15.8994665940877,27892.4451569281,0.0,1.0
2000-04-13,20.06,20.25,19.81,20.0,50300,15.7502864136987,15.8994665940877,15.5539967026606,15.7031768830495,64063.469926643,0.0,1.0
2000-04-14,18.81,19.63,18.81,19.63,42100,14.7688378585081,15.4126681107131,14.7688378585081,15.4126681107131,53619.7233382042,0.0,1.0
2000-04-17,18.81,18.94,18.38,18.38,58900,14.7688378585081,14.8709085082479,14.4312195555225,14.4312195555225,75016.6675681764,0.0,1.0
2000-04-18,19.19,19.25,18.75,18.75,34600,15.067198219286,15.1143077499352,14.7217283278589,14.7217283278589,44067.516092681,0.0,1.0
2000-04-19,19.5,19.56,19.31,19.5,53100,15.3105974609733,15.3577069916225,15.1614172805843,15.3105974609733,67629.6272983051,0.0,1.0
2000-04-20,19.63,19.81,19.44,19.81,15700,15.4126681107131,15.5539967026606,15.2634879303242,15.5539967026606,19995.9538339622,0.0,1.0
2000-04-24,19.31,19.5,19.31,19.5,1900,15.1614172805843,15.3105974609733,15.1614172805843,15.3105974609733,2419.89250219924,0.0,1.0
2000-04-25,20.0,20.0,19.63,19.69,13400,15.7031768830495,15.7031768830495,15.4126681107131,15.4597776413623,17066.6102786684,0.0,1.0
2000-04-26,19.63,19.81,19.44,19.81,18500,15.4126681107131,15.5539967026606,15.2634879303242,15.5539967026606,23562.1112056242,0.0,1.0
2000-04-27,19.5,19.5,19.13,19.25,13400,15.3105974609733,15.3105974609733,15.0200886886369,15.1143077499352,17066.6102786683,0.0,1.0
2000-04-28,19.63,19.69,19.5,19.5,20800,15.4126681107131,15.4597776413623,15.3105974609733,15.3105974609733,26491.454760918,0.0,1.0
2000-05-01,19.5,19.69,19.38,19.63,6000,15.3105974609733,15.4597776413623,15.216378399675,15.4126681107131,7641.76579641865,0.0,1.0
2000-05-02,19.5,19.75,19.38,19.5,30900,15.3105974609733,15.5068871720114,15.216378399675,15.3105974609733,39355.093851556,0.0,1.0
2000-05-03,18.88,19.44,18.75,19.44,26200,14.8237989775988,15.2634879303242,14.7217283278589,15.2634879303242,33369.0439776947,0.0,1.0
2000-05-04,18.88,19.0,18.75,18.81,51700,14.8237989775988,14.9180180388971,14.7217283278589,14.7688378585081,65846.5486124739,0.0,1.0
2000-05-05,19.0,19.06,18.81,18.94,7100,14.9180180388971,14.9651275695462,14.7688378585081,14.8709085082479,9042.75619242871,0.0,1.0
2000-05-08,18.81,18.88,18.69,18.88,19700,14.7688378585081,14.8237989775988,14.6746187972098,14.8237989775988,25090.4643649079,0.0,1.0
2000-05-09,18.69,18.94,18.63,18.81,12100,14.6746187972098,14.8709085082479,14.6275092665606,14.7688378585081,15410.8943561109,0.0,1.0
2000-05-10,18.38,18.63,18.13,18.5,27700,14.4312195555225,14.6275092665606,14.2349298444844,14.5254386168208,35279.4854267995,0.0,1.0
2000-05-11,18.65,18.88,18.56,18.56,4700,14.6432124434437,14.8237989775988,14.57254814747,14.57254814747,5986.04987386127,0.0,1.0
2000-05-12,19.0,19.19,18.81,18.81,64600,14.9180180388971,15.067198219286,14.7688378585081,14.7688378585081,82276.3450747739,0.0,1.0
2000-05-15,18.94,19.13,18.88,18.88,59200,14.8709085082479,15.0200886886369,14.8237989775988,14.8237989775988,75398.7558579974,0.0,1.0
2000-05-16,19.0,19.13,18.88,19.13,60000,14.9180180388971,15.0200886886369,14.8237989775988,15.0200886886369,76417.6579641863,0.0,1.0
2000-05-17,18.56,18.88,18.44,18.88,10900,14.57254814747,14.8237989775988,14.4783290861717,14.8237989775988,13882.5411968272,0.0,1.0
2000-05-18,18.25,18.56,18.25,18.5,157600,14.3291489057827,14.57254814747,14.3291489057827,14.5254386168208,200723.714919263,0.0,1.0
2000-05-19,17.94,18.13,17.81,18.13,21700,14.0857496640954,14.2349298444844,13.9836790143556,14.2349298444844,27637.7196303809,0.0,1.0
2000-05-22,17.88,18.06,17.81,17.88,3100,14.0386401334463,14.1799687253937,13.9836790143556,14.0386401334463,3948.24566148297,0.0,1.0
2000-05-23,17.94,18.13,17.88,18.06,24900,14.0857496640954,14.2349298444844,14.0386401334463,14.1799687253937,31713.3280551375,0.0,1.0
2000-05-24,18.25,18.5,18.06,18.06,15000,14.3291489057827,14.5254386168208,14.1799687253937,14.1799687253937,19104.4144910466,0.0,1.0
2000-05-25,18.38,18.44,18.13,18.13,32400,14.4312195555225,14.4783290861717,14.2349298444844,14.2349298444844,41265.5353006608,0.0,1.0
2000-05-26,18.63,18.63,18.38,18.38,28200,14.6275092665606,14.6275092665606,14.4312195555225,14.4312195555225,35916.2992431678,0.0,1.0
2000-05-30,19.0,19.31,18.81,19.06,234700,14.9180180388971,15.1614172805843,14.7688378585081,14.9651275695462,298920.405403242,0.0,1.0
2000-05-31,19.0,19.0,18.81,18.88,148900,14.9180180388971,14.9180180388971,14.7688378585081,14.8237989775988,189643.154514456,0.0,1.0
2000-06-01,19.0,19.25,18.94,19.06,40500,14.9180180388971,15.1143077499352,14.8709085082479,14.9651275695462,51581.9191258258,0.0,1.0
2000-06-02,19.75,19.88,19.5,19.88,87400,15.5068871720114,15.6089578217512,15.3105974609733,15.6089578217512,111315.055101165,0.0,1.0
2000-06-05,19.94,19.94,19.63,19.75,48200,15.6560673524004,15.6560673524004,15.4126681107131,15.5068871720114,61388.8518978965,0.0,1.0
2000-06-06,19.75,19.88,19.75,19.88,28400,15.5068871720114,15.6089578217512,15.5068871720114,15.6089578217512,36171.024769715,0.0,1.0
2000-06-07,19.56,19.81,19.44,19.81,84700,15.3577069916225,15.5539967026606,15.2634879303242,15.5539967026606,107876.260492776,0.0,1.0
2000-06-08,19.56,19.69,19.44,19.69,12100,15.3577069916225,15.4597776413623,15.2634879303242,15.4597776413623,15410.8943561109,0.0,1.0
2000-06-09,19.19,19.44,19.13,19.44,13900,15.067198219286,15.2634879303242,15.0200886886369,15.2634879303242,17703.4240950366,0.0,1.0
2000-06-12,19.19,19.44,19.19,19.31,23800,15.067198219286,15.2634879303242,15.067198219286,15.1614172805843,30312.3376591274,0.0,1.0
2000-06-13,19.44,19.56,19.25,19.31,15400,15.2634879303242,15.3577069916225,15.1143077499352,15.1614172805843,19613.8655441411,0.0,1.0
2000-06-14,19.63,19.63,19.38,19.5,22000,15.4126681107131,15.4126681107131,15.216378399675,15.3105974609733,28019.8079202018,0.0,1.0
2000-06-15,19.63,19.63,19.5,19.63,20400,15.4126681107131,15.4126681107131,15.3105974609733,15.4126681107131,25982.0037078234,0.0,1.0
2000-06-16,19.5,19.69,19.25,19.25,30000,15.3105974609733,15.4597776413623,15.1143077499352,15.1143077499352,38208.8289820933,0.0,1.0
2000-06-19,19.5,19.69,19.31,19.69,48300,15.3105974609733,15.4597776413623,15.1614172805843,15.4597776413623,61516.2146611701,0.0,1.0
2000-06-20,19.69,19.69,19.5,19.56,30800,15.4597776413623,15.4597776413623,15.3105974609733,15.3577069916225,39227.7310882823,0.0,1.0
2000-06-21,19.5,19.5,19.06,19.38,47400,15.3105974609733,15.3105974609733,14.9651275695462,15.216378399675,60369.9497917073,0.0,1.0
2000-06-22,19.42,19.63,19.19,19.63,23500,15.2477847534411,15.4126681107131,15.067198219286,15.4126681107131,29930.2493693064,0.0,1.0
2000-06-23,19.13,19.19,18.94,19.19,18900,15.0200886886369,15.067198219286,14.8709085082479,15.067198219286,24071.5622587187,0.0,1.0
2000-06-26,19.06,19.19,18.94,19.13,6700,14.9651275695462,15.067198219286,14.8709085082479,15.0200886886369,8533.30513933416,0.0,1.0
2000-06-27,19.06,19.06,18.75,18.75,25400,14.9651275695462,14.9651275695462,14.7217283278589,14.7217283278589,32350.1418715056,0.0,1.0
2000-06-28,19.13,19.13,18.94,19.13,23400,15.0200886886369,15.0200886886369,14.8709085082479,15.0200886886369,29802.8866060327,0.0,1.0
2000-06-29,18.75,19.0,18.75,18.81,15300,14.7217283278589,14.9180180388971,14.7217283278589,14.7688378585081,19486.5027808676,0.0,1.0
2000-06-30,19.19,19.19,18.81,19.0,20400,15.067198219286,15.067198219286,14.7688378585081,14.9180180388971,25982.0037078235,0.0,1.0
2000-07-03,19.63,19.63,19.0,19.0,14900,15.4126681107131,15.4126681107131,14.9180180388971,14.9180180388971,18977.051727773,0.0,1.0
2000-07-05,19.13,19.44,18.94,19.44,49800,15.0200886886369,15.2634879303242,14.8709085082479,15.2634879303242,63426.6561102747,0.0,1.0
2000-07-06,19.69,19.69,19.25,19.44,30500,15.4597776413623,15.4597776413623,15.1143077499352,15.2634879303242,38845.6427984614,0.0,1.0
2000-07-07,19.81,19.81,19.44,19.44,35600,15.5539967026606,15.5539967026606,15.2634879303242,15.2634879303242,45341.1437254172,0.0,1.0
2000-07-10,19.69,19.75,19.5,19.75,7200,15.4597776413623,15.5068871720114,15.3105974609733,15.5068871720114,9170.11895570236,0.0,1.0
2000-07-11,19.81,19.81,19.56,19.69,32500,15.5539967026606,15.5539967026606,15.3577069916225,15.4597776413623,41392.8980639343,0.0,1.0
2000-07-12,19.75,19.94,19.69,19.94,35700,15.5068871720114,15.6560673524004,15.4597776413623,15.6560673524004,45468.506488691,0.0,1.0
2000-07-13,19.63,19.69,19.5,19.5,39200,15.4126681107131,15.4597776413623,15.3105974609733,15.3105974609733,49926.2032032686,0.0,1.0
2000-07-14,19.38,19.63,19.38,19.63,36600,15.216378399675,15.4126681107131,15.216378399675,15.4126681107131,46614.7713581538,0.0,1.0
2000-07-17,19.69,19.69,19.38,19.5,26100,15.4597776413623,15.4597776413623,15.216378399675,15.3105974609733,33241.6812144211,0.0,1.0
2000-07-18,19.25,19.5,19.06,19.5,31400,15.1143077499352,15.3105974609733,14.9651275695462,15.3105974609733,39991.9076679242,0.0,1.0
2000-07-19,19.44,19.44,19.13,19.13,6200,15.2634879303242,15.2634879303242,15.0200886886369,15.0200886886369,7896.49132296591,0.0,1.0
2000-07-20,19.69,19.69,19.31,19.44,35800,15.4597776413623,15.4597776413623,15.1614172805843,15.2634879303242,45595.8692519645,0.0,1.0
2000-07-21,19.31,19.5,19.13,19.13,308000,15.1614172805843,15.3105974609733,15.0200886886369,15.0200886886369,392277.310882825,0.0,1.0
2000-07-24,19.31,19.5,19.19,19.5,9300,15.1614172805843,15.3105974609733,15.067198219286,15.3105974609733,11844.7369844489,0.0,1.0
2000-07-25,19.38,19.5,19.25,19.31,34400,15.216378399675,15.3105974609733,15.1143077499352,15.1614172805843,43812.7905661336,0.0,1.0
2000-07-26,19.56,19.56,19.31,19.56,37700,15.3577069916225,15.3577069916225,15.1614172805843,15.3577069916225,48015.7617541637,0.0,1.0
2000-07-27,19.5,19.56,19.31,19.5,196800,15.3105974609733,15.3577069916225,15.1614172805843,15.3105974609733,250649.918122532,0.0,1.0
2000-07-28,19.25,19.31,19.13,19.25,15500,15.1143077499352,15.1614172805843,15.0200886886369,15.1143077499352,19741.2283074148,0.0,1.0
2000-07-31,19.19,19.31,19.0,19.0,7700,15.067198219286,15.1614172805843,14.9180180388971,14.9180180388971,9806.93277207062,0.0,1.0
2000-08-01,19.19,19.44,19.19,19.19,63600,15.067198219286,15.2634879303242,15.067198219286,15.067198219286,81002.7174420379,0.0,1.0
2000-08-02,19.19,19.38,19.19,19.31,27700,15.067198219286,15.216378399675,15.067198219286,15.1614172805843,35279.4854267995,0.0,1.0
2000-08-03,19.0,19.19,18.88,19.0,46100,14.9180180388971,15.067198219286,14.8237989775988,14.9180180388971,58714.2338691498,0.0,1.0
2000-08-04,19.38,19.38,19.19,19.38,8400,15.216378399675,15.216378399675,15.067198219286,15.216378399675,10698.4721149861,0.0,1.0
2000-08-07,19.5,19.5,19.31,19.5,1800,15.3105974609733,15.3105974609733,15.1614172805843,15.3105974609733,2292.5297389256,0.0,1.0
2000-08-08,19.38,19.5,19.25,19.38,10100,15.216378399675,15.3105974609733,15.1143077499352,15.216378399675,12863.6390906381,0.0,1.0
2000-08-09,19.38,19.56,19.25,19.31,15900,15.216378399675,15.3577069916225,15.1143077499352,15.1614172805843,20250.6793605094,0.0,1.0
2000-08-10,19.13,19.38,19.13,19.38,21600,15.0200886886369,15.216378399675,15.0200886886369,15.216378399675,27510.3568671071,0.0,1.0
2000-08-11,19.44,19.44,19.13,19.13,17300,15.2634879303242,15.2634879303242,15.0200886886369,15.0200886886369,22033.7580463404,0.0,1.0
2000-08-14,19.56,19.63,19.44,19.44,35100,15.3577069916225,15.4126681107131,15.2634879303242,15.2634879303242,44704.329909049,0.0,1.0
2000-08-15,19.63,19.75,19.5,19.75,54200,15.4126681107131,15.5068871720114,15.3105974609733,15.5068871720114,69030.6176943152,0.0,1.0
2000-08-16,19.69,19.81,19.63,19.81,126100,15.4597776413623,15.5539967026606,15.4126681107131,15.5539967026606,160604.444488065,0.0,1.0
2000-08-17,19.94,19.94,19.44,19.69,50300,15.6560673524004,15.6560673524004,15.2634879303242,15.4597776413623,64063.469926643,0.0,1.0
2000-08-18,19.81,19.81,19.63,19.81,57000,15.5539967026606,15.5539967026606,15.4126681107131,15.5539967026606,72596.775065977,0.0,1.0
2000-08-21,19.81,19.81,19.56,19.81,12000,15.5539967026606,15.5539967026606,15.3577069916225,15.5539967026606,15283.5315928373,0.0,1.0
2000-08-22,19.63,19.88,19.63,19.81,68300,15.4126681107131,15.6089578217512,15.4126681107131,15.5539967026606,86988.7673158991,0.0,1.0
2000-08-23,19.5,19.56,19.38,19.38,15400,15.3105974609733,15.3577069916225,15.216378399675,15.216378399675,19613.8655441412,0.0,1.0
2000-08-24,18.81,18.88,18.63,18.75,68300,15.4964445593842,15.5541134120773,15.3481532238877,15.4470141142187,82904.3717142206,0.9267,1.0
2000-08-25,18.63,18.75,18.44,18.44,32000,15.3481532238877,15.4470141142187,15.1916234808636,15.1916234808636,38842.4581969994,0.0,1.0
2000-08-28,18.63,18.75,18.5,18.75,50900,15.3481532238877,15.4470141142187,15.2410539260291,15.4470141142187,61783.7850696022,0.0,1.0
2000-08-29,18.5,18.56,18.31,18.56,11600,15.2410539260291,15.2904843711946,15.084524183005,15.2904843711946,14080.3910964123,0.0,1.0
2000-08-30,18.25,18.5,18.25,18.25,28000,15.0350937378395,15.2410539260291,15.0350937378395,15.0350937378395,33987.1509223746,0.0,1.0
2000-08-31,18.44,18.63,18.38,18.5,46600,15.1916234808636,15.3481532238877,15.1421930356981,15.2410539260291,56564.3297493805,0.0,1.0
2000-09-01,19.0,19.0,18.75,18.75,54600,15.6529743024083,15.6529743024083,15.4470141142187,15.4470141142187,66274.9442986302,0.0,1.0
2000-09-05,18.56,18.88,18.56,18.88,70600,15.2904843711946,15.5541134120773,15.2904843711946,15.5541134120773,85696.1733971301,0.0,1.0
2000-09-06,18.44,18.63,18.25,18.25,36100,15.1916234808636,15.3481532238877,15.0350937378395,15.0350937378395,43819.14815349,0.0,1.0
2000-09-07,18.38,18.44,18.19,18.25,24200,15.1421930356981,15.1916234808636,14.985663292674,15.0350937378395,29374.6090114809,0.0,1.0
2000-09-08,18.0,18.0,17.69,17.75,24400,14.8291335496499,14.8291335496499,14.5737429162949,14.6231733614604,29617.3743752122,0.0,1.0
2000-09-11,17.75,17.88,17.56,17.56,44400,14.6231733614604,14.7302726593189,14.4666436184363,14.4666436184363,53893.9107483366,0.0,1.0
2000-09-12,17.63,17.81,17.56,17.81,34800,14.5243124711294,14.6726038066259,14.4666436184363,14.6726038066259,42241.1732892368,0.0,1.0
2000-09-13,17.5,17.63,17.31,17.56,98200,14.4172131732708,14.5243124711294,14.2606834302467,14.4666436184363,119197.793592042,0.0,1.0
2000-09-14,17.5,17.88,17.5,17.88,37700,14.4172131732708,14.7302726593189,14.4172131732708,14.7302726593189,45761.2710633399,0.0,1.0
2000-09-15,17.19,17.38,17.13,17.38,82800,14.1618225399157,14.3183522829398,14.1123920947502,14.3183522829398,100504.860584736,0.0,1.0
2000-09-18,17.25,17.38,17.13,17.13,45900,14.2112529850812,14.3183522829398,14.1123920947502,14.1123920947502,55714.6509763211,0.0,1.0
2000-09-19,17.19,17.31,17.13,17.25,18100,14.1618225399157,14.2606834302467,14.1123920947502,14.2112529850812,21970.2654176778,0.0,1.0
2000-09-20,17.0,17.31,16.88,17.31,27800,14.0052927968916,14.2606834302467,13.9064319065606,14.2606834302467,33744.3855586433,0.0,1.0
2000-09-21,17.0,17.19,16.81,17.13,43400,14.0052927968916,14.1618225399157,13.8487630538675,14.1123920947502,52680.0839296806,0.0,1.0
2000-09-22,17.63,17.63,17.06,17.25,86500,14.5243124711294,14.5243124711294,14.0547232420571,14.2112529850812,104996.019813764,0.0,1.0
2000-09-25,17.38,17.81,17.38,17.63,67300,14.3183522829398,14.6726038066259,14.3183522829398,14.5243124711294,81690.5448955643,0.0,1.0
2000-09-26,17.5,17.63,17.38,17.63,37300,14.4172131732708,14.5243124711294,14.3183522829398,14.5243124711294,45275.7403358774,0.0,1.0
2000-09-27,17.75,17.94,17.56,17.94,42200,14.6231733614604,14.7797031044844,14.4666436184363,14.7797031044844,51223.4917472929,0.0,1.0
2000-09-28,17.81,17.94,17.56,17.75,156300,14.6726038066259,14.7797031044844,14.4666436184363,14.6231733614604,189721.131755969,0.0,1.0
2000-09-29,17.88,18.13,17.69,17.69,107200,14.7302726593189,14.9362328475085,14.5737429162949,14.5737429162949,130122.234959949,0.0,1.0
2000-10-02,17.75,18.0,17.75,17.94,10500,14.6231733614604,14.8291335496499,14.6231733614604,14.7797031044844,12745.1815958904,0.0,1.0
2000-10-03,17.81,17.88,17.63,17.63,15500,14.6726038066259,14.7302726593189,14.5243124711294,14.5243124711294,18814.3156891716,0.0,1.0
2000-10-04,17.88,17.88,17.63,17.81,17700,14.7302726593189,14.7302726593189,14.5243124711294,14.6726038066259,21484.7346902154,0.0,1.0
2000-10-05,17.81,17.88,17.69,17.88,19700,14.6726038066259,14.7302726593189,14.5737429162949,14.7302726593189,23912.3883275277,0.0,1.0
2000-10-06,17.56,17.94,17.56,17.94,9500,14.4666436184363,14.7797031044844,14.4666436184363,14.7797031044844,11531.3547772342,0.0,1.0
2000-10-09,17.44,17.63,17.44,17.5,17800,14.3677827281053,14.5243124711294,14.3677827281053,14.4172131732708,21606.1173720809,0.0,1.0
2000-10-10,17.38,17.56,17.31,17.38,30600,14.3183522829398,14.4666436184363,14.2606834302467,14.3183522829398,37143.1006508807,0.0,1.0
2000-10-11,17.25,17.25,17.06,17.06,30300,14.2112529850812,14.2112529850812,14.0547232420571,14.0547232420571,36778.9526052838,0.0,1.0
2000-10-12,17.19,17.5,17.0,17.5,217600,14.1618225399157,14.4172131732708,14.0052927968916,14.4172131732708,264128.715739596,0.0,1.0
2000-10-13,17.38,17.44,16.94,16.94,33200,14.3183522829398,14.3677827281053,13.9558623517261,13.9558623517261,40299.0503793869,0.0,1.0
2000-10-16,17.38,17.5,17.19,17.5,39500,14.3183522829398,14.4172131732708,14.1618225399157,14.4172131732708,47946.1593369211,0.0,1.0
2000-10-17,17.19,17.31,17.0,17.0,65500,14.1618225399157,14.2606834302467,14.0052927968916,14.0052927968916,79505.6566219832,0.0,1.0
2000-10-18,17.0,17.31,16.75,16.81,22800,14.0052927968916,14.2606834302467,13.799332608702,13.8487630538675,27675.2514653621,0.0,1.0
2000-10-19,17.75,17.75,17.25,17.56,17400,14.6231733614604,14.6231733614604,14.2112529850812,14.4666436184363,21120.5866446184,0.0,1.0
2000-10-20,17.31,17.5,17.19,17.19,75600,14.2606834302467,14.4172131732708,14.1618225399157,14.1618225399157,91765.3074904112,0.0,1.0
2000-10-23,17.63,17.69,17.44,17.44,39600,14.5243124711294,14.5737429162949,14.3677827281053,14.3677827281053,48067.5420187867,0.0,1.0
2000-10-24,17.81,17.88,17.69,17.69,43400,14.6726038066259,14.7302726593189,14.5737429162949,14.5737429162949,52680.0839296804,0.0,1.0
2000-10-25,17.5,17.63,17.5,17.5,21700,14.4172131732708,14.5243124711294,14.4172131732708,14.4172131732708,26340.0419648402,0.0,1.0
2000-10-26,17.38,17.5,17.19,17.5,79800,14.3183522829398,14.4172131732708,14.1618225399157,14.4172131732708,96863.3801287672,0.0,1.0
2000-10-27,17.94,17.94,17.5,17.5,73300,14.7797031044844,14.7797031044844,14.4172131732708,14.4172131732708,88973.5058075022,0.0,1.0
2000-10-30,17.81,17.94,17.63,17.81,10500,14.6726038066259,14.7797031044844,14.5243124711294,14.6726038066259,12745.1815958904,0.0,1.0
2000-10-31,18.38,18.44,17.81,17.81,71800,15.1421930356981,15.1916234808636,14.6726038066259,14.6726038066259,87152.7655795176,0.0,1.0
2000-11-01,17.88,18.06,17.69,17.69,177400,14.7302726593189,14.8785639948154,14.5737429162949,14.5737429162949,215332.877629616,0.0,1.0
2000-11-02,17.88,18.06,17.75,17.94,27000,14.7302726593189,14.8785639948154,14.6231733614604,14.7797031044844,32773.3241037184,0.0,1.0
2000-11-03,18.06,18.06,17.81,18.0,151400,14.8785639948154,14.8785639948154,14.6726038066259,14.8291335496499,183773.380344554,0.0,1.0
2000-11-06,17.81,17.94,17.63,17.63,44100,14.6726038066259,14.7797031044844,14.5243124711294,14.5243124711294,53529.7627027397,0.0,1.0
2000-11-07,18.0,18.0,17.63,17.63,19200,14.8291335496499,14.8291335496499,14.5243124711294,14.5243124711294,23305.4749181997,0.0,1.0
2000-11-08,17.63,17.81,17.63,17.81,12100,14.5243124711294,14.6726038066259,14.5243124711294,14.6726038066259,14687.3045057404,0.0,1.0
2000-11-09,17.81,17.81,17.5,17.5,43800,14.6726038066259,14.6726038066259,14.4172131732708,14.4172131732708,53165.6146571428,0.0,1.0
2000-11-10,17.44,17.81,17.38,17.81,14300,14.3677827281053,14.6726038066259,14.3183522829398,14.6726038066259,17357.7235067841,0.0,1.0
2000-11-13,17.44,17.69,17.25,17.56,143700,14.3677827281053,14.5737429162949,14.2112529850812,14.4666436184363,174426.9138409,0.0,1.0
2000-11-14,17.94,17.94,17.63,17.81,80700,14.7797031044844,14.7797031044844,14.5243124711294,14.6726038066259,97955.8242655583,0.0,1.0
2000-11-15,17.69,17.94,17.56,17.94,246900,14.5737429162949,14.7797031044844,14.4666436184363,14.7797031044844,299693.841526223,0.0,1.0
2000-11-16,17.81,17.81,17.63,17.63,14300,14.6726038066259,14.6726038066259,14.5243124711294,14.5243124711294,17357.7235067841,0.0,1.0
2000-11-17,17.63,17.88,17.56,17.63,33100,14.5243124711294,14.7302726593189,14.4666436184363,14.5243124711294,40177.6676975212,0.0,1.0
2000-11-20,17.44,17.63,17.31,17.56,21900,14.3677827281053,14.5243124711294,14.2606834302467,14.4666436184363,26582.8073285715,0.0,1.0
2000-11-21,17.44,17.56,17.38,17.44,13800,14.3677827281053,14.4666436184363,14.3183522829398,14.3677827281053,16750.810097456,0.0,1.0
2000-11-22,17.0,17.31,17.0,17.25,11100,14.0052927968916,14.2606834302467,14.0052927968916,14.2112529850812,13473.4776870842,0.0,1.0
2000-11-24,17.0,17.13,16.88,17.06,45400,14.0052927968916,14.1123920947502,13.9064319065606,14.0547232420571,55107.737566993,0.0,1.0
2000-11-27,17.69,17.75,17.44,17.69,189500,14.5737429162949,14.6231733614604,14.3677827281053,14.5737429162949,230020.182135355,0.0,1.0
2000-11-28,17.56,17.63,17.31,17.5,413000,14.4666436184363,14.5243124711294,14.2606834302467,14.4172131732708,501310.476105023,0.0,1.0
2000-11-29,17.06,17.44,17.0,17.44,23700,14.0547232420571,14.3677827281053,14.0052927968916,14.3677827281053,28767.6956021527,0.0,1.0
2000-11-30,17.25,17.25,16.94,17.13,13600,14.2112529850812,14.2112529850812,13.9558623517261,14.1123920947502,16508.0447337248,0.0,1.0
2000-12-01,17.13,17.44,17.06,17.44,120200,14.1123920947502,14.3677827281053,14.0547232420571,14.3677827281053,145901.983602479,0.0,1.0
2000-12-04,17.31,17.63,17.19,17.44,87900,14.2606834302467,14.5243124711294,14.1618225399157,14.3677827281053,106695.377359883,0.0,1.0
2000-12-05,17.5,17.75,17.38,17.75,319300,14.4172131732708,14.6231733614604,14.3183522829398,14.6231733614604,387574.903196934,0.0,1.0
2000-12-06,17.63,17.69,17.25,17.31,66100,14.5243124711294,14.5737429162949,14.2112529850812,14.2606834302467,80233.9527131768,0.0,1.0
2000-12-07,17.56,17.63,17.38,17.56,287500,14.4666436184363,14.5243124711294,14.3183522829398,14.4666436184363,348975.210363666,0.0,1.0
2000-12-08,17.56,17.94,17.31,17.94,289100,14.4666436184363,14.7797031044844,14.2606834302467,14.7797031044844,350917.333273516,0.0,1.0
2000-12-11,18.19,18.19,17.88,18.0,280900,14.985663292674,14.985663292674,14.7302726593189,14.8291335496499,340963.953360536,0.0,1.0
2000-12-12,18.0,18.0,17.63,17.75,85600,14.8291335496499,14.8291335496499,14.5243124711294,14.6231733614604,103903.575676974,0.0,1.0
2000-12-13,17.75,18.0,17.75,18.0,81100,14.6231733614604,14.8291335496499,14.6231733614604,14.8291335496499,98441.3549930202,0.0,1.0
2000-12-14,18.0,18.06,17.81,17.94,110500,14.8291335496499,14.8785639948154,14.6726038066259,14.7797031044844,134127.863461514,0.0,1.0
2000-12-15,17.63,17.88,17.44,17.81,388400,14.5243124711294,14.7302726593189,14.3677827281053,14.6726038066259,471450.33636608,0.0,1.0
2000-12-18,17.44,17.88,17.25,17.88,421800,14.3677827281053,14.7302726593189,14.2112529850812,14.7302726593189,511992.152109198,0.0,1.0
2000-12-19,17.31,17.63,17.31,17.56,200000,14.2606834302467,14.5243124711294,14.2606834302467,14.4666436184363,242765.363731246,0.0,1.0
2000-12-20,17.38,17.44,17.13,17.25,55800,14.3323575757367,14.3818363705896,14.1261959305161,14.225153520222,67665.35057999,0.017,1.0
2000-12-21,17.38,17.44,17.13,17.44,75500,14.3323575757367,14.3818363705896,14.1261959305161,14.3818363705896,91554.3722005242,0.0,1.0
2000-12-22,17.44,17.5,17.13,17.25,111700,14.3818363705896,14.4313151654426,14.1261959305161,14.225153520222,135451.96522912,0.0,1.0
2000-12-26,17.75,17.75,17.38,17.5,36600,14.6374768106632,14.6374768106632,14.3323575757367,14.4313151654426,44382.6493051548,0.0,1.0
2000-12-27,17.88,17.94,17.5,17.5,58700,14.7446808661779,14.7941596610308,14.4313151654426,14.4313151654426,71182.0085850434,0.0,1.0
2000-12-28,17.94,18.0,17.56,17.69,38700,14.7941596610308,14.8436384558838,14.4807939602955,14.5879980158102,46929.1947570901,0.0,1.0
2000-12-29,17.63,17.94,17.56,17.63,252800,14.5385192209573,14.7941596610308,14.4807939602955,14.5385192209573,306555.566785331,0.0,1.0
2001-01-02,17.81,18.0,17.63,17.69,59700,14.6869556055161,14.8436384558838,14.5385192209573,14.5879980158102,72394.6492764412,0.0,1.0
2001-01-03,18.19,18.56,17.56,17.88,98200,15.0003213062514,15.3054405411779,14.4807939602955,14.7446808661779,119081.315895252,0.0,1.0
2001-01-04,17.69,18.0,17.63,17.94,752300,14.5879980158102,14.8436384558838,14.5385192209573,14.7941596610308,912269.592138471,0.0,1.0
2001-01-05,17.69,18.19,17.69,18.19,40300,14.5879980158102,15.0003213062514,14.5879980158102,15.0003213062514,48869.4198633263,0.0,1.0
2001-01-08,17.75,17.75,17.63,17.63,43100,14.6374768106632,14.6374768106632,14.5385192209573,14.5385192209573,52264.8137992396,0.0,1.0
2001-01-09,17.44,17.75,17.44,17.75,36200,14.3818363705896,14.6374768106632,14.3818363705896,14.6374768106632,43897.5930285958,0.0,1.0
2001-01-10,17.5,17.56,17.38,17.56,29900,14.4313151654426,14.4807939602955,14.3323575757367,14.4807939602955,36257.9566727903,0.0,1.0
2001-01-11,17.69,17.69,17.38,17.56,18900,14.5879980158102,14.5879980158102,14.3323575757367,14.4807939602955,22918.9090674161,0.0,1.0
2001-01-12,17.56,17.69,17.5,17.63,15700,14.4807939602955,14.5879980158102,14.4313151654426,14.5385192209573,19038.4588549435,0.0,1.0
2001-01-16,17.38,17.5,17.25,17.44,42300,14.3323575757367,14.4313151654426,14.225153520222,14.3818363705896,51294.7012461215,0.0,1.0
2001-01-17,17.63,17.75,17.38,17.75,231100,14.5385192209573,14.6374768106632,14.3323575757367,14.6374768106632,280241.263782002,0.0,1.0
2001-01-18,17.69,17.69,17.44,17.69,45500,14.5879980158102,14.5879980158102,14.3818363705896,14.5879980158102,55175.1514585942,0.0,1.0
2001-01-19,17.5,17.75,17.38,17.56,67300,14.4313151654426,14.6374768106632,14.3323575757367,14.4807939602955,81610.7185310632,0.0,1.0
2001-01-22,17.5,17.5,17.25,17.38,26700,14.4313151654426,14.4313151654426,14.225153520222,14.3323575757367,32377.5064603178,0.0,1.0
2001-01-23,17.63,17.75,17.44,17.75,58900,14.5385192209573,14.6374768106632,14.3818363705896,14.6374768106632,71424.5367233229,0.0,1.0
2001-01-24,17.63,17.88,17.56,17.88,29400,14.5385192209573,14.7446808661779,14.4807939602955,14.7446808661779,35651.6363270915,0.0,1.0
2001-01-25,17.38,17.63,17.13,17.31,136400,14.3323575757367,14.5385192209573,14.1261959305161,14.2746323150749,165404.190306642,0.0,1.0
2001-01-26,17.5,17.5,17.31,17.31,82600,14.4313151654426,14.4313151654426,14.2746323150749,14.2746323150749,100164.121109448,0.0,1.0
2001-01-29,17.56,17.68,17.45,17.68,20200,14.4807939602955,14.5797515500014,14.3900828363984,14.5797515500014,24495.341966233,0.0,1.0
2001-01-30,17.72,17.9,17.57,17.9,27000,14.6127374132367,14.7611737977955,14.4890404261043,14.7611737977955,32741.2986677372,0.0,1.0
2001-01-31,17.83,17.83,17.49,17.6,129700,14.7034485371338,14.7034485371338,14.4230686996337,14.5137798235308,157279.497674278,0.0,1.0
2001-02-01,17.68,17.8,17.58,17.8,65000,14.5797515500014,14.6787091397073,14.4972868919132,14.6787091397073,78821.6449408488,0.0,1.0
2001-02-02,17.62,17.85,17.47,17.85,97500,14.5302727551485,14.7199414687514,14.4065757680161,14.7199414687514,118232.467411273,0.0,1.0
2001-02-05,17.7,17.74,17.58,17.62,29900,14.5962444816191,14.6292303448543,14.4972868919132,14.5302727551485,36257.9566727903,0.0,1.0
2001-02-06,17.6,17.8,17.6,17.75,25400,14.5137798235308,14.6787091397073,14.5137798235308,14.6374768106632,30801.0735615009,0.0,1.0
2001-02-07,17.5,17.55,17.36,17.55,19900,14.4313151654426,14.4725474944867,14.315864644119,14.4725474944867,24131.5497588136,0.0,1.0
2001-02-08,17.25,17.34,17.11,17.34,17300,14.225153520222,14.2993717125014,14.1097029988984,14.2993717125014,20978.6839611797,0.0,1.0
2001-02-09,17.24,17.31,17.05,17.15,47700,14.2169070544131,14.2746323150749,14.0602242040455,14.1426888621337,57842.9609796691,0.0,1.0
2001-02-12,17.46,17.47,17.26,17.4,8800,14.3983293022073,14.4065757680161,14.2333999860308,14.3488505073543,10671.2380842995,0.0,1.0
2001-02-13,17.41,17.49,17.25,17.25,31800,14.3570969731631,14.4230686996337,14.225153520222,14.225153520222,38561.9739864461,0.0,1.0
2001-02-14,17.38,17.38,17.2,17.27,23900,14.3323575757367,14.3323575757367,14.1839211911778,14.2416464518396,28982.1125244043,0.0,1.0
2001-02-15,17.32,17.39,17.13,17.25,30800,14.2828787808837,14.3406040415455,14.1261959305161,14.225153520222,37349.3332950484,0.0,1.0
2001-02-16,16.97,17.13,16.81,16.93,30900,13.9942524775749,14.1261959305161,13.8623090246337,13.9612666143396,37470.597364188,0.0,1.0
2001-02-20,16.64,16.87,16.52,16.76,104300,13.7221191058837,13.9117878194866,13.6231615161778,13.8210766955896,126478.424112777,0.0,1.0
2001-02-21,16.57,16.68,16.52,16.65,103100,13.6643938452219,13.755104969119,13.6231615161778,13.7303655716925,125023.2552831,0.0,1.0
2001-02-22,16.78,16.79,16.61,16.61,21000,13.8375696272072,13.845816093016,13.6973797084572,13.6973797084572,25465.4545193512,0.0,1.0
2001-02-23,16.67,16.7,16.46,16.7,37100,13.7468585033101,13.7715979007366,13.5736827213248,13.7715979007366,44988.9696508538,0.0,1.0
2001-02-26,16.53,16.75,16.4,16.56,43200,13.6314079819866,13.8128302297807,13.5242039264719,13.6561473794131,52386.0778683795,0.0,1.0
2001-02-27,16.54,16.61,16.5,16.56,71200,13.6396544477954,13.6973797084572,13.6066685845601,13.6561473794131,86340.0172275145,0.0,1.0
2001-02-28,16.69,16.9,16.4,16.9,67600,13.7633514349278,13.9365272169131,13.5242039264719,13.9365272169131,81974.5107384827,0.0,1.0
2001-03-01,16.63,16.7,16.51,16.51,34600,13.7138726400748,13.7715979007366,13.614915050369,13.614915050369,41957.3679223596,0.0,1.0
2001-03-02,16.79,16.79,16.51,16.67,33400,13.845816093016,13.845816093016,13.614915050369,13.7468585033101,40502.1990926824,0.0,1.0
2001-03-05,16.93,16.95,16.77,16.95,53400,13.9612666143396,13.9777595459572,13.8293231613984,13.9777595459572,64755.0129206357,0.0,1.0
2001-03-06,17.14,17.15,17.01,17.15,38300,14.1344423963249,14.1426888621337,14.0272383408102,14.1426888621337,46444.1384805309,0.0,1.0
2001-03-07,16.96,17.2,16.86,17.2,76300,13.9860060117661,14.1839211911778,13.9035413536778,14.1839211911778,92524.4847536421,0.0,1.0
2001-03-08,16.98,17.14,16.96,17.14,20400,14.0024989433837,14.1344423963249,13.9860060117661,14.1344423963249,24737.8701045125,0.0,1.0
2001-03-09,16.74,17.0,16.74,17.0,51000,13.8045837639719,14.0189918750013,13.8045837639719,14.0189918750013,61844.6752612814,0.0,1.0
2001-03-12,16.49,16.54,16.28,16.5,39400,13.5984221187513,13.6396544477954,13.425246336766,13.6066685845601,47778.0432410683,0.0,1.0
2001-03-13,16.08,16.24,16.01,16.2,19900,13.2603170205895,13.3922604735307,13.2025917599277,13.3592746102954,24131.5497588137,0.0,1.0
2001-03-14,15.84,16.05,15.5,15.5,61200,13.0624018411777,13.235577623163,12.7820220036777,12.7820220036777,74213.6103135378,0.0,1.0
2001-03-15,16.01,16.06,15.95,16.01,11400,13.2025917599277,13.2438240889719,13.1531129650748,13.2025917599277,13824.1038819335,0.0,1.0
2001-03-16,15.54,15.69,15.37,15.6,27200,12.815007866913,12.9387048540454,12.674817948163,12.8644866617659,32983.8268060167,0.0,1.0
2001-03-19,15.51,15.51,15.31,15.45,70500,12.7902684694865,12.7902684694865,12.62533915331,12.7407896746336,85491.1687435361,0.0,1.0
2001-03-20,15.65,15.9,15.65,15.75,67900,12.9057189908101,13.1118806360307,12.9057189908101,12.9881836488983,82338.3029459018,0.0,1.0
2001-03-21,15.4,15.6,15.21,15.6,35800,12.6995573455895,12.8644866617659,12.5428744952218,12.8644866617659,43412.5367520366,0.0,1.0
2001-03-22,14.93,15.15,14.55,15.15,172300,12.3119734525747,12.4933957003689,11.9986077518394,12.4933957003689,208937.991127819,0.0,1.0
2001-03-23,15.15,15.3,15.01,15.3,43100,12.4933957003689,12.6170926875012,12.3779451790453,12.6170926875012,52264.8137992395,0.0,1.0
2001-03-26,15.63,15.64,15.51,15.64,12100,12.8892260591924,12.8974725250012,12.7902684694865,12.8974725250012,14672.9523659119,0.0,1.0
2001-03-27,16.35,16.35,15.72,15.72,326600,13.4829715974278,13.4829715974278,12.9634442514718,12.9634442514718,396048.449810479,0.0,1.0
2001-03-28,15.77,15.8,15.58,15.8,29800,13.004676580516,13.0294159779424,12.8479937301483,13.0294159779424,36136.6926036505,0.0,1.0
2001-03-29,15.53,15.81,15.45,15.45,40800,12.8067614011042,13.0376624437513,12.7407896746336,12.7407896746336,49475.740209025,0.0,1.0
2001-03-30,15.68,15.9,15.64,15.9,10200,12.9304583882365,13.1118806360307,12.8974725250012,13.1118806360307,12368.9350522563,0.0,1.0
2001-04-02,15.59,15.65,15.45,15.6,22400,12.8562401959571,12.9057189908101,12.7407896746336,12.8644866617659,27163.1514873079,0.0,1.0
2001-04-03,14.9,15.6,14.9,15.6,98400,12.2872340551482,12.8644866617659,12.2872340551482,12.8644866617659,119323.844033531,0.0,1.0
2001-04-04,15.5,15.7,15.2,15.2,133200,12.7820220036777,12.9469513198542,12.534628029413,12.534628029413,161523.74009417,0.0,1.0
2001-04-05,16.1,16.1,15.65,16.05,24000,13.2768099522072,13.2768099522072,12.9057189908101,13.235577623163,29103.3765935441,0.0,1.0
2001-04-06,15.81,15.88,15.51,15.51,16400,13.0376624437513,13.095387704413,12.7902684694865,12.7902684694865,19887.3073389218,0.0,1.0
2001-04-09,16.06,16.14,15.93,16.03,163300,13.2438240889719,13.3097958154425,13.1366200334571,13.2190846915454,198024.224905239,0.0,1.0
2001-04-10,16.23,16.4,16.2,16.2,130300,13.3840140077219,13.5242039264719,13.3592746102954,13.3592746102954,158007.082089117,0.0,1.0
2001-04-11,16.25,16.32,16.1,16.25,16400,13.4005069393395,13.4582322000013,13.2768099522072,13.4005069393395,19887.3073389219,0.0,1.0
2001-04-12,16.3,16.3,16.0,16.0,6100,13.4417392683836,13.4417392683836,13.1943452941189,13.1943452941189,7397.10821752583,0.0,1.0
2001-04-16,16.16,16.23,16.0,16.0,6500,13.3262887470601,13.3840140077219,13.1943452941189,13.1943452941189,7882.16449408488,0.0,1.0
2001-04-17,16.18,16.18,15.95,16.1,20000,13.3427816786778,13.3427816786778,13.1531129650748,13.2768099522072,24252.8138279534,0.0,1.0
2001-04-18,16.6,16.79,16.1,16.1,39200,13.6891332426484,13.845816093016,13.2768099522072,13.2768099522072,47535.5151027887,0.0,1.0
2001-04-19,16.46,16.64,16.3,16.3,244200,13.5736827213248,13.7221191058837,13.4417392683836,13.4417392683836,296126.856839313,0.0,1.0
2001-04-20,16.55,16.65,16.41,16.65,27600,13.6479009136043,13.7303655716925,13.5324503922807,13.7303655716925,33468.8830825757,0.0,1.0
2001-04-23,16.57,16.58,16.43,16.57,17000,13.6643938452219,13.6726403110307,13.5489433238984,13.6643938452219,20614.8917537605,0.0,1.0
2001-04-24,16.49,16.67,16.35,16.54,72600,13.5984221187513,13.7468585033101,13.4829715974278,13.6396544477954,88037.7141954711,0.0,1.0
2001-04-25,16.37,16.48,16.29,16.32,139700,13.4994645290454,13.5901756529425,13.4334928025748,13.4582322000013,169405.904588255,0.0,1.0
2001-04-26,16.5,16.56,16.41,16.47,15300,13.6066685845601,13.6561473794131,13.5324503922807,13.5819291871337,18553.4025783844,0.0,1.0
2001-04-27,16.75,16.8,16.59,16.75,60200,13.8128302297807,13.8540625588249,13.6808867768396,13.8128302297807,73000.9696221401,0.0,1.0
2001-04-30,16.65,16.85,16.59,16.72,52900,13.7303655716925,13.895294887869,13.6808867768396,13.7880908323543,64148.6925749369,0.0,1.0
2001-05-01,16.72,16.79,16.6,16.64,9200,13.7880908323543,13.845816093016,13.6891332426484,13.7221191058837,11156.2943608586,0.0,1.0
2001-05-02,16.72,16.77,16.57,16.72,48600,13.7880908323543,13.8293231613984,13.6643938452219,13.7880908323543,58934.3376019268,0.0,1.0
2001-05-03,16.16,16.38,16.11,16.38,90700,13.3262887470601,13.5077109948542,13.285056418016,13.5077109948542,109986.510709769,0.0,1.0
2001-05-04,16.54,16.7,16.26,16.26,22600,13.6396544477954,13.7715979007366,13.4087534051484,13.4087534051484,27405.6796255875,0.0,1.0
2001-05-07,16.49,16.68,16.44,16.51,9300,13.5984221187513,13.755104969119,13.5571897897072,13.614915050369,11277.5584299984,0.0,1.0
2001-05-08,16.42,16.58,16.4,16.49,45300,13.5406968580895,13.6726403110307,13.5242039264719,13.5984221187513,54932.6233203148,0.0,1.0
2001-05-09,16.49,16.5,16.3,16.32,29900,13.5984221187513,13.6066685845601,13.4417392683836,13.4582322000013,36257.9566727905,0.0,1.0
2001-05-10,16.62,16.75,16.56,16.75,31200,13.705626174266,13.8128302297807,13.6561473794131,13.8128302297807,37834.3895716075,0.0,1.0
2001-05-11,16.54,16.65,16.45,16.65,50400,13.6396544477954,13.7303655716925,13.565436255516,13.7303655716925,61117.0908464429,0.0,1.0
2001-05-14,16.13,16.39,15.95,16.39,68500,13.3015493496336,13.5159574606631,13.1531129650748,13.5159574606631,83065.8873607408,0.0,1.0
2001-05-15,16.27,16.4,16.22,16.22,22000,13.4169998709572,13.5242039264719,13.3757675419131,13.3757675419131,26678.0952107488,0.0,1.0
2001-05-16,16.56,16.62,16.2,16.28,38500,13.6561473794131,13.705626174266,13.3592746102954,13.425246336766,46686.6666188103,0.0,1.0
2001-05-17,16.69,16.75,16.55,16.75,5700,13.7633514349278,13.8128302297807,13.6479009136043,13.8128302297807,6912.05194096673,0.0,1.0
2001-05-18,16.69,16.73,16.56,16.6,47800,13.7633514349278,13.7963372981631,13.6561473794131,13.6891332426484,57964.2250488088,0.0,1.0
2001-05-21,16.95,16.95,16.63,16.64,22600,13.9777595459572,13.9777595459572,13.7138726400748,13.7221191058837,27405.6796255875,0.0,1.0
2001-05-22,16.7,16.89,16.7,16.89,30400,13.7715979007366,13.9282807511043,13.7715979007366,13.9282807511043,36864.2770184893,0.0,1.0
2001-05-23,16.59,16.65,16.39,16.62,23000,13.6808867768396,13.7303655716925,13.5159574606631,13.705626174266,27890.7359021464,0.0,1.0
2001-05-24,16.49,16.57,16.35,16.48,138700,13.5984221187513,13.6643938452219,13.4829715974278,13.5901756529425,168193.263896857,0.0,1.0
2001-05-25,16.4,16.43,16.32,16.34,16100,13.5242039264719,13.5489433238984,13.4582322000013,13.4747251316189,19523.5151315025,0.0,1.0
2001-05-29,16.3,16.35,16.26,16.33,22400,13.4417392683836,13.4829715974278,13.4087534051484,13.4664786658101,27163.151487308,0.0,1.0
2001-05-30,16.25,16.39,16.2,16.2,27900,13.4005069393395,13.5159574606631,13.3592746102954,13.3592746102954,33832.6752899951,0.0,1.0
2001-05-31,16.27,16.35,16.14,16.3,30700,13.4169998709572,13.4829715974278,13.3097958154425,13.4417392683836,37228.0692259085,0.0,1.0
2001-06-01,16.1,16.35,16.01,16.35,28300,13.2768099522072,13.4829715974278,13.2025917599277,13.4829715974278,34317.7315665541,0.0,1.0
2001-06-04,16.38,16.38,16.22,16.22,33000,13.5077109948542,13.5077109948542,13.3757675419131,13.3757675419131,40017.1428161233,0.0,1.0
2001-06-05,16.51,16.54,16.21,16.22,30900,13.614915050369,13.6396544477954,13.3675210761042,13.3757675419131,37470.597364188,0.0,1.0
2001-06-06,16.12,16.46,16.12,16.4,144100,13.2933028838248,13.5736827213248,13.2933028838248,13.5242039264719,174741.523630405,0.0,1.0
2001-06-07,16.38,16.4,16.01,16.01,38300,13.5077109948542,13.5242039264719,13.2025917599277,13.2025917599277,46444.138480531,0.0,1.0
2001-06-08,16.14,16.2,16.12,16.2,9900,13.3097958154425,13.3592746102954,13.2933028838248,13.3592746102954,12005.1428448369,0.0,1.0
2001-06-11,16.03,16.17,15.88,16.14,69800,13.2190846915454,13.3345352128689,13.095387704413,13.3097958154425,84642.3202595575,0.0,1.0
2001-06-12,15.68,15.91,15.64,15.66,428300,12.9304583882365,13.1201271018395,12.8974725250012,12.9139654566189,519374.008125625,0.0,1.0
2001-06-13,15.87,16.12,15.87,15.91,21400,13.0871412386042,13.2933028838248,13.0871412386042,13.1201271018395,25950.5107959102,0.0,1.0
2001-06-14,15.87,15.94,15.73,15.9,79200,13.0871412386042,13.144866499266,12.9716907172807,13.1118806360307,96041.1427586957,0.0,1.0
2001-06-15,15.9,16.05,15.63,15.81,49400,13.1118806360307,13.235577623163,12.8892260591924,13.0376624437513,59904.4501550449,0.0,1.0
2001-06-18,15.74,15.95,15.74,15.95,23900,12.9799371830895,13.1531129650748,12.9799371830895,13.1531129650748,28982.1125244044,0.0,1.0
2001-06-19,15.82,15.93,15.65,15.77,22100,13.0459089095601,13.1366200334571,12.9057189908101,13.004676580516,26799.3592798885,0.0,1.0
2001-06-20,15.66,15.66,15.51,15.62,18000,12.9139654566189,12.9139654566189,12.7902684694865,12.8809795933836,21827.5324451581,0.0,1.0
2001-06-21,15.87,15.89,15.82,15.86,7200,13.0871412386042,13.1036341702219,13.0459089095601,13.0788947727954,8731.01297806325,0.0,1.0
2001-06-22,15.7,15.9,15.7,15.9,101700,12.9469513198542,13.1118806360307,12.9469513198542,13.1118806360307,123325.558315143,0.0,1.0
2001-06-25,15.88,15.91,15.75,15.76,43800,13.095387704413,13.1201271018395,12.9881836488983,12.9964301147071,53113.6622832182,0.0,1.0
2001-06-26,15.55,15.72,15.52,15.52,28000,12.8232543327218,12.9634442514718,12.7985149352953,12.7985149352953,33953.9393591349,0.0,1.0
2001-06-27,15.77,15.77,15.56,15.6,21100,13.004676580516,13.004676580516,12.8315007985306,12.8644866617659,25586.7185884908,0.0,1.0
2001-06-28,15.67,15.83,15.67,15.77,15300,12.9222119224277,13.0541553753689,12.9222119224277,13.004676580516,18553.4025783844,0.0,1.0
2001-06-29,15.75,15.82,15.55,15.8,388000,12.9881836488983,13.0459089095601,12.8232543327218,13.0294159779424,470504.588262298,0.0,1.0
2001-07-02,15.85,15.95,15.72,15.87,29300,13.0706483069866,13.1531129650748,12.9634442514718,13.0871412386042,35530.3722579517,0.0,1.0
2001-07-03,15.64,15.74,15.64,15.74,4000,12.8974725250012,12.9799371830895,12.8974725250012,12.9799371830895,4850.56276559071,0.0,1.0
2001-07-05,15.43,15.43,15.33,15.4,31300,12.7242967430159,12.7242967430159,12.6418320849277,12.6995573455895,37955.6536407473,0.0,1.0
2001-07-06,15.18,15.22,14.9,15.17,46100,12.5181350977953,12.5511209610306,12.2872340551482,12.5098886319865,55902.7358734328,0.0,1.0
2001-07-09,15.19,15.19,15.06,15.14,16500,12.5263815636041,12.5263815636041,12.4191775080894,12.48514923456,20008.5714080617,0.0,1.0
2001-07-10,15.11,15.3,15.11,15.24,15300,12.4604098371336,12.6170926875012,12.4604098371336,12.5676138926483,18553.4025783843,0.0,1.0
2001-07-11,15.12,15.15,15.0,15.08,213300,12.4686563029424,12.4933957003689,12.3696987132365,12.4356704397071,258656.259475123,0.0,1.0
2001-07-12,15.45,15.45,15.1,15.15,215700,12.7407896746336,12.7407896746336,12.4521633713247,12.4933957003689,261566.597134478,0.0,1.0
2001-07-13,15.37,15.45,15.16,15.3,37200,12.674817948163,12.7407896746336,12.5016421661777,12.6170926875012,45110.2337199934,0.0,1.0
2001-07-16,15.3,15.4,15.1,15.3,36200,12.6170926875012,12.6995573455895,12.4521633713247,12.6170926875012,43897.5930285958,0.0,1.0
2001-07-17,14.97,15.05,14.85,14.9,115600,12.34495931581,12.4109310422806,12.2460017261041,12.2872340551482,140181.263925571,0.0,1.0
2001-07-18,15.15,15.15,14.86,15.03,36300,12.4933957003689,12.4933957003689,12.2542481919129,12.394438110663,44018.8570977354,0.0,1.0
2001-07-19,15.28,15.28,15.08,15.1,102800,12.6005997558836,12.6005997558836,12.4356704397071,12.4521633713247,124659.46307568,0.0,1.0
2001-07-20,15.22,15.22,15.05,15.22,24500,12.5511209610306,12.5511209610306,12.4109310422806,12.5511209610306,29709.696939243,0.0,1.0
2001-07-23,15.06,15.25,14.95,15.1,33500,12.4191775080894,12.5758603584571,12.3284663841924,12.4521633713247,40623.4631618222,0.0,1.0
2001-07-24,14.79,15.04,14.76,14.8,103800,12.1965229312512,12.4026845764718,12.1717835338247,12.20476939706,125872.103767078,0.0,1.0
2001-07-25,14.91,14.91,14.63,14.63,29700,12.2954805209571,12.2954805209571,12.06457947831,12.06457947831,36015.4285345108,0.0,1.0
2001-07-26,14.97,14.97,14.78,14.93,37600,12.34495931581,12.34495931581,12.1882764654423,12.3119734525747,45595.2899965526,0.0,1.0
2001-07-27,15.22,15.25,15.06,15.25,64600,12.5511209610306,12.5758603584571,12.4191775080894,12.5758603584571,78336.5886642898,0.0,1.0
2001-07-30,15.37,15.4,15.17,15.2,89900,12.674817948163,12.6995573455895,12.5098886319865,12.534628029413,109016.398156651,0.0,1.0
2001-07-31,15.55,15.74,15.3,15.49,129600,12.8232543327218,12.9799371830895,12.6170926875012,12.7737755378689,157158.233605139,0.0,1.0
2001-08-01,15.79,15.85,15.65,15.85,32700,13.0211695121336,13.0706483069866,12.9057189908101,13.0706483069866,39653.3506087039,0.0,1.0
2001-08-02,15.89,16.0,15.7,16.0,20500,13.1036341702219,13.1943452941189,12.9469513198542,13.1943452941189,24859.1341736522,0.0,1.0
2001-08-03,15.57,15.67,15.49,15.66,53300,12.8397472643395,12.9222119224277,12.7737755378689,12.9139654566189,64633.7488514958,0.0,1.0
2001-08-06,15.51,15.51,15.41,15.43,11000,12.7902684694865,12.7902684694865,12.7078038113983,12.7242967430159,13339.0476053744,0.0,1.0
2001-08-07,15.48,15.5,15.36,15.4,33600,12.7655290720601,12.7820220036777,12.6665714823542,12.6995573455895,40744.7272309617,0.0,1.0
2001-08-08,15.18,15.3,15.12,15.27,111600,12.5181350977953,12.6170926875012,12.4686563029424,12.5923532900747,135330.701159981,0.0,1.0
2001-08-09,15.19,15.19,14.96,15.17,11300,12.5263815636041,12.5263815636041,12.3367128500012,12.5098886319865,13702.8398127938,0.0,1.0
2001-08-10,15.45,15.45,15.09,15.24,35300,12.7407896746336,12.7407896746336,12.4439169055159,12.5676138926483,42806.2164063378,0.0,1.0
2001-08-13,15.35,15.38,15.2,15.2,12500,12.6583250165453,12.6830644139718,12.534628029413,12.534628029413,15158.008642471,0.0,1.0
2001-08-14,15.5,15.71,15.39,15.54,127700,12.7820220036777,12.955197785663,12.6913108797806,12.815007866913,154854.216291483,0.0,1.0
2001-08-15,15.53,15.7,15.53,15.61,10700,12.8067614011042,12.9469513198542,12.8067614011042,12.8727331275748,12975.2553979551,0.0,1.0
2001-08-16,15.46,15.47,15.4,15.41,7900,12.7490361404424,12.7572826062512,12.6995573455895,12.7078038113983,9579.86146204162,0.0,1.0
2001-08-17,15.16,15.43,15.07,15.34,13600,12.5016421661777,12.7242967430159,12.4274239738983,12.6500785507365,16491.9134030083,0.0,1.0
2001-08-20,15.3,15.43,15.16,15.43,6300,12.6170926875012,12.7242967430159,12.5016421661777,12.7242967430159,7639.63635580535,0.0,1.0
2001-08-21,15.48,15.63,15.45,15.45,43400,12.7655290720601,12.8892260591924,12.7407896746336,12.7407896746336,52628.6060066588,0.0,1.0
2001-08-22,15.5,15.9,15.5,15.66,53400,12.7820220036777,13.1118806360307,12.7820220036777,12.9139654566189,64755.0129206358,0.0,1.0
2001-08-23,15.47,15.6,15.33,15.47,21800,12.7572826062512,12.8644866617659,12.6418320849277,12.7572826062512,26435.5670724693,0.0,1.0
2001-08-24,15.35,15.51,15.35,15.45,32500,12.8702591878321,13.0044117265978,12.8702591878321,12.9541045245607,38761.8456411235,0.257,1.0
2001-08-27,15.44,15.54,15.28,15.44,108500,12.9457199908878,13.0295653276164,12.8115674521221,12.9457199908878,129404.930832674,0.0,1.0
2001-08-28,15.29,15.4,15.14,15.39,53800,12.819951985795,12.9121818561964,12.6941839807022,12.9037973225235,64165.762938229,0.0,1.0
2001-08-29,15.21,15.47,15.2,15.47,11200,12.7528757164122,12.9708735919064,12.7444911827393,12.9708735919064,13357.9283440179,0.0,1.0
2001-08-30,15.18,15.24,15.13,15.24,4300,12.7277221153936,12.7780293174307,12.6857994470293,12.7780293174307,5128.49034636403,0.0,1.0
2001-08-31,15.18,15.24,15.0,15.0,18600,12.7277221153936,12.7780293174307,12.5768005092822,12.5768005092822,22183.7024284583,0.0,1.0
2001-09-04,15.13,15.2,14.9,15.02,17700,12.6857994470293,12.7444911827393,12.4929551725537,12.5935695766279,21110.2974722427,0.0,1.0
2001-09-05,15.15,15.15,14.95,15.12,13900,12.702568514375,12.702568514375,12.5348778409179,12.6774149133565,16578.1432126652,0.0,1.0
2001-09-06,14.65,14.8,14.5,14.8,51900,12.2833418307323,12.4091098358251,12.1575738256395,12.4091098358251,61899.6858084402,0.0,1.0
2001-09-07,14.4,14.62,14.39,14.49,41400,12.0737284889109,12.2581882297137,12.0653439552381,12.1491892919666,49376.6279859235,0.0,1.0
2001-09-10,14.4,14.4,14.1,14.3,192600,12.0737284889109,12.0737284889109,11.8221924787253,11.9898831521824,229708.660630166,0.0,1.0
2001-09-17,13.84,14.25,13.55,13.55,52700,11.604194603231,11.9479604838181,11.3610431267183,11.3610431267183,62853.8235472989,0.0,1.0
2001-09-18,13.7,13.85,13.45,13.45,18800,11.4868111318111,11.6125791369039,11.2771977899897,11.2771977899897,22422.2368631729,0.0,1.0
2001-09-19,13.61,13.7,13.25,13.7,80900,11.4113503287554,11.4868111318111,11.1095071165326,11.4868111318111,96487.178842058,0.0,1.0
2001-09-20,12.9,13.24,12.75,13.24,58700,10.8160484379827,11.1011225828598,10.6902804328899,11.1011225828598,70009.8565887369,0.0,1.0
2001-09-21,12.7,12.7,11.9,12.7,77700,10.6483577645256,10.6483577645256,9.97759507069721,10.6483577645256,92670.6278866244,0.0,1.0
2001-09-24,13.04,13.25,12.65,13.25,56100,10.9334319094027,11.1095071165326,10.6064350961613,11.1095071165326,66908.9089374468,0.0,1.0
2001-09-25,12.85,13.35,12.85,13.34,44700,10.7741257696184,11.1933524532612,10.7741257696184,11.1849679195883,53312.4461587146,0.0,1.0
2001-09-26,13.46,13.64,13.1,13.64,63500,11.2855823236626,11.436503929774,10.9837391114398,11.436503929774,75734.6830218872,0.0,1.0
2001-09-27,13.6,13.65,13.15,13.25,22400,11.4029657950825,11.4448884634468,11.0256617798041,11.1095071165326,26715.856688036,0.0,1.0
2001-09-28,14.0,14.0,13.65,13.65,53500,11.7383471419967,11.7383471419967,11.4448884634468,11.4448884634468,63807.9612861572,0.0,1.0
2001-10-01,13.82,14.0,13.6,13.98,49000,11.5874255358853,11.7383471419967,11.4029657950825,11.721578074651,58440.9365050787,0.0,1.0
2001-10-02,13.81,13.86,13.63,13.63,33400,11.5790410022125,11.6209636705768,11.4281193961011,11.4281193961011,39835.2505973391,0.0,1.0
2001-10-03,14.35,14.35,13.77,14.35,17800,12.0318058205466,12.0318058205466,11.5455028675211,12.0318058205466,21229.5646896,0.0,1.0
2001-10-04,14.44,14.44,14.2,14.44,20100,12.1072666236023,12.1072666236023,11.9060378154538,12.1072666236023,23972.710688818,0.0,1.0
2001-10-05,14.42,14.55,14.37,14.55,19000,12.0904975562566,12.1994964940037,12.0485748878924,12.1994964940037,22660.7712978876,0.0,1.0
2001-10-08,14.55,14.55,14.2,14.55,42400,12.1994964940037,12.1994964940037,11.9060378154538,12.1994964940037,50569.3001594966,0.0,1.0
2001-10-09,14.35,14.55,14.13,14.55,10800,12.0318058205466,12.1994964940037,11.8473460797438,12.1994964940037,12880.8594745888,0.0,1.0
2001-10-10,14.65,14.65,14.1,14.1,814900,12.2833418307323,12.2833418307323,11.8221924787253,11.8221924787253,971908.554244661,0.0,1.0
2001-10-11,14.52,14.87,14.35,14.8,52500,12.1743428929852,12.4678015715351,12.0318058205466,12.4091098358251,62615.289112584,0.0,1.0
2001-10-12,14.33,14.5,14.26,14.5,17400,12.0150367532009,12.1575738256395,11.9563450174909,12.1575738256395,20752.4958201708,0.0,1.0
2001-10-15,14.3,14.33,14.2,14.28,117200,11.9898831521824,12.0150367532009,11.9060378154538,11.9731140848367,139781.178742759,0.0,1.0
2001-10-16,14.39,14.43,14.27,14.43,15400,12.0653439552381,12.0988820899295,11.9647295511638,12.0988820899295,18367.1514730246,0.0,1.0
2001-10-17,14.45,14.69,14.45,14.45,10000,12.1156511572752,12.3168799654237,12.1156511572752,12.1156511572752,11926.7217357303,0.0,1.0
2001-10-18,14.41,14.47,14.25,14.25,9100,12.0821130225838,12.1324202246209,11.9479604838181,11.9479604838181,10853.3167795145,0.0,1.0
2001-10-19,14.0,14.22,13.96,14.22,51500,11.7383471419967,11.9228068827995,11.7048090073053,11.9228068827995,61422.6169390112,0.0,1.0
2001-10-22,14.19,14.19,14.01,14.06,37000,11.897653281781,11.897653281781,11.7467316756696,11.7886543440339,44128.870422202,0.0,1.0
2001-10-23,14.3,14.47,14.25,14.28,40100,11.9898831521824,12.1324202246209,11.9479604838181,11.9731140848367,47826.1541602784,0.0,1.0
2001-10-24,14.44,14.45,14.24,14.45,15400,12.1072666236023,12.1156511572752,11.9395759501452,12.1156511572752,18367.1514730247,0.0,1.0
2001-10-25,14.34,14.39,14.09,14.1,71100,12.0234212868738,12.0653439552381,11.8138079450524,11.8221924787253,84798.9915410424,0.0,1.0
2001-10-26,14.54,14.54,14.34,14.34,65500,12.1911119603309,12.1911119603309,12.0234212868738,12.0234212868738,78120.0273690334,0.0,1.0
2001-10-29,14.24,14.43,14.24,14.43,17900,11.9395759501452,12.0988820899295,11.9395759501452,12.0988820899295,21348.8319069573,0.0,1.0
2001-10-30,14.04,14.2,14.04,14.2,130600,11.7718852766881,11.9060378154538,11.7718852766881,11.9060378154538,155762.985868638,0.0,1.0
2001-10-31,14.27,14.39,14.19,14.37,108800,11.9647295511638,12.0653439552381,11.897653281781,12.0485748878924,129762.732484746,0.0,1.0
2001-11-01,14.6,14.61,14.16,14.32,145300,12.241419162368,12.2498036960409,11.8724996807624,12.0066522195281,173295.266820161,0.0,1.0
2001-11-02,14.58,14.6,14.47,14.6,8600,12.2246500950223,12.241419162368,12.1324202246209,12.241419162368,10256.9806927281,0.0,1.0
2001-11-05,14.81,14.85,14.65,14.65,40800,12.417494369498,12.4510325041894,12.2833418307323,12.2833418307323,48661.0246817795,0.0,1.0
2001-11-06,14.97,14.97,14.71,14.74,74800,12.5516469082636,12.5516469082636,12.3336490327694,12.358802633788,89211.878583263,0.0,1.0
2001-11-07,14.9,14.95,14.73,14.95,21300,12.4929551725537,12.5348778409179,12.3504181001151,12.5348778409179,25403.9172971055,0.0,1.0
2001-11-08,14.83,15.04,14.82,14.87,34500,12.4342634368437,12.6103386439736,12.4258789031708,12.4678015715351,41147.1899882694,0.0,1.0
2001-11-09,14.95,14.95,14.82,14.82,16000,12.5348778409179,12.5348778409179,12.4258789031708,12.4258789031708,19082.7547771685,0.0,1.0
2001-11-12,14.73,14.73,14.39,14.72,13100,12.3504181001151,12.3504181001151,12.0653439552381,12.3420335664423,15624.0054738067,0.0,1.0
2001-11-13,14.91,14.97,14.77,14.82,38000,12.5013397062265,12.5516469082636,12.3839562348065,12.4258789031708,45321.5425957752,0.0,1.0
2001-11-14,14.77,15.0,14.71,14.99,80400,12.3839562348065,12.5768005092822,12.3336490327694,12.5684159756093,95890.842755272,0.0,1.0
2001-11-15,14.65,14.75,14.59,14.6,19900,12.2833418307323,12.3671871674608,12.2330346286952,12.241419162368,23734.1762541033,0.0,1.0
2001-11-16,14.68,14.86,14.65,14.75,50600,12.3084954317508,12.4594170378622,12.2833418307323,12.3671871674608,60349.2119827956,0.0,1.0
2001-11-19,14.82,15.01,14.66,15.01,28400,12.4258789031708,12.5851850429551,12.2917263644051,12.5851850429551,33871.8897294741,0.0,1.0
2001-11-20,14.69,14.83,14.62,14.63,16800,12.3168799654237,12.4342634368437,12.2581882297137,12.2665727633866,20036.8925160269,0.0,1.0
2001-11-21,14.81,14.82,14.64,14.82,4900,12.417494369498,12.4258789031708,12.2749572970594,12.4258789031708,5844.09365050783,0.0,1.0
2001-11-23,14.52,14.64,14.51,14.64,3900,12.1743428929852,12.2749572970594,12.1659583593123,12.2749572970594,4651.42147693481,0.0,1.0
2001-11-26,14.8,14.8,14.62,14.8,97400,12.4091098358251,12.4091098358251,12.2581882297137,12.4091098358251,116166.269706013,0.0,1.0
2001-11-27,14.6,14.65,14.41,14.55,20600,12.241419162368,12.2833418307323,12.0821130225838,12.1994964940037,24569.0467756044,0.0,1.0
2001-11-28,14.36,14.64,14.36,14.64,19200,12.0401903542195,12.2749572970594,12.0401903542195,12.2749572970594,22899.3057326022,0.0,1.0
2001-11-29,14.52,14.59,14.39,14.59,38400,12.1743428929852,12.2330346286952,12.0653439552381,12.2330346286952,45798.6114652043,0.0,1.0
2001-11-30,14.43,14.51,14.3,14.43,235500,12.0988820899295,12.1659583593123,11.9898831521824,12.0988820899295,280874.296876448,0.0,1.0
2001-12-03,14.49,14.49,14.2,14.49,48400,12.1491892919666,12.1491892919666,11.9060378154538,12.1491892919666,57725.3332009347,0.0,1.0
2001-12-04,14.56,14.6,14.32,14.35,40700,12.2078810276766,12.241419162368,12.0066522195281,12.0318058205466,48541.7574644223,0.0,1.0
2001-12-05,14.75,14.9,14.6,14.6,67300,12.3671871674608,12.4929551725537,12.241419162368,12.241419162368,80266.8372814652,0.0,1.0
2001-12-06,15.03,15.03,14.89,15.03,25900,12.6019541103008,12.6019541103008,12.4845706388808,12.6019541103008,30890.2092955414,0.0,1.0
2001-12-07,14.78,14.9,14.7,14.9,34000,12.3923407684794,12.4929551725537,12.3252644990966,12.4929551725537,40550.853901483,0.0,1.0
2001-12-10,14.4,14.76,14.4,14.65,83500,12.0737284889109,12.3755717011337,12.0737284889109,12.2833418307323,99588.1264933482,0.0,1.0
2001-12-11,14.43,14.68,14.43,14.68,94400,12.0988820899295,12.3084954317508,12.0988820899295,12.3084954317508,112588.253185294,0.0,1.0
2001-12-12,14.59,14.64,14.46,14.64,39900,12.2330346286952,12.2749572970594,12.124035690948,12.2749572970594,47587.6197255637,0.0,1.0
2001-12-13,14.33,14.36,14.17,14.28,27700,12.0150367532009,12.0401903542195,11.8808842144353,11.9731140848367,33037.019207973,0.0,1.0
2001-12-14,14.4,14.47,14.31,14.33,21800,12.0737284889109,12.1324202246209,11.9982676858552,12.0150367532009,26000.2533838921,0.0,1.0
2001-12-17,14.63,14.69,14.38,14.4,160100,12.2665727633866,12.3168799654237,12.0569594215652,12.0737284889109,190946.814989042,0.0,1.0
2001-12-18,14.79,14.84,14.68,14.8,124300,12.4007253021523,12.4426479705165,12.3084954317508,12.4091098358251,148249.151175127,0.0,1.0
2001-12-19,14.63,14.67,14.52,14.54,354500,12.2665727633866,12.300110898078,12.1743428929852,12.1911119603309,422802.285531638,0.0,1.0
2001-12-20,14.4,14.56,14.37,14.56,371400,12.0737284889109,12.2078810276766,12.0485748878924,12.2078810276766,442958.445265024,0.0,1.0
2001-12-21,14.47,14.6,14.42,14.42,31200,12.1324202246209,12.241419162368,12.0904975562566,12.0904975562566,37211.3718154785,0.0,1.0
2001-12-24,14.35,14.47,14.3,14.3,4500,12.2162655613494,12.3184224859043,12.1737001761183,12.1737001761183,5285.98528541378,0.22,1.0
2001-12-26,14.52,14.6,14.38,14.4,38100,12.3609878711355,12.4290924875054,12.2418047924882,12.2588309465806,44754.675416503,0.0,1.0
2001-12-27,14.51,14.68,14.51,14.54,60300,12.3524747940892,12.4971971038753,12.3524747940892,12.3780140252279,70832.2028245445,0.0,1.0
2001-12-28,14.65,14.67,14.51,14.51,37000,12.4716578727365,12.488684026829,12.3524747940892,12.3524747940892,43462.5456800688,0.0,1.0
2001-12-31,14.69,14.69,14.47,14.52,41800,12.5057101809215,12.5057101809215,12.3184224859043,12.3609878711355,49100.92998451,0.0,1.0
2002-01-02,14.66,14.66,14.5,14.6,14200,12.4801709497828,12.4801709497828,12.343961717043,12.4290924875054,16680.2202339723,0.0,1.0
2002-01-03,14.8,14.83,14.57,14.83,83300,12.5993540284301,12.6248932595688,12.4035532563667,12.6248932595688,97849.4609499924,0.0,1.0
2002-01-04,14.83,14.96,14.76,14.96,62500,12.6248932595688,12.7355632611699,12.5653017202451,12.7355632611699,73416.4622974133,0.0,1.0
2002-01-07,14.62,14.83,14.62,14.83,7200,12.4461186415978,12.6248932595688,12.4461186415978,12.6248932595688,8457.57645666203,0.0,1.0
2002-01-08,14.53,14.69,14.53,14.69,14100,12.3695009481817,12.5057101809215,12.3695009481817,12.5057101809215,16562.7538942964,0.0,1.0
2002-01-09,14.42,14.6,14.41,14.6,30000,12.2758571006731,12.4290924875054,12.2673440236269,12.4290924875054,35239.9019027584,0.0,1.0
2002-01-10,14.36,14.51,14.34,14.39,78100,12.2247786383957,12.3524747940892,12.2077524843032,12.2503178695344,91741.2112868475,0.0,1.0
2002-01-11,14.43,14.6,14.4,14.42,21400,12.2843701777193,12.4290924875054,12.2588309465806,12.2758571006731,25137.7966906344,0.0,1.0
2002-01-14,14.22,14.44,14.22,14.4,9300,12.1055955597484,12.2928832547656,12.1055955597484,12.2588309465806,10924.3695898551,0.0,1.0
2002-01-15,14.36,14.44,14.22,14.27,263100,12.2247786383957,12.2928832547656,12.1055955597484,12.1481609449796,309053.939687191,0.0,1.0
2002-01-16,14.16,14.29,14.11,14.13,27000,12.054517097471,12.165187099072,12.0119517122398,12.0289778663322,31715.9117124824,0.0,1.0
2002-01-17,14.19,14.37,14.19,14.37,51000,12.0800563286097,12.2332917154419,12.0800563286097,12.2332917154419,59907.8332346891,0.0,1.0
2002-01-18,14.22,14.27,14.15,14.16,28900,12.1055955597484,12.1481609449796,12.0460040204247,12.054517097471,33947.7721663238,0.0,1.0
2002-01-22,14.1,14.33,14.09,14.23,16000,12.0034386351935,12.199239407257,11.9949255581473,12.1141086367946,18794.6143481379,0.0,1.0
2002-01-23,14.24,14.31,14.2,14.31,108800,12.1226217138408,12.1822132531645,12.0885694056559,12.1822132531645,127803.377567338,0.0,1.0
2002-01-24,14.29,14.35,14.28,14.3,46000,12.165187099072,12.2162655613494,12.1566740220258,12.1737001761183,54034.5162508963,0.0,1.0
2002-01-25,14.14,14.19,14.04,14.14,120700,12.0374909433785,12.0800563286097,11.9523601729161,12.0374909433785,141781.871988764,0.0,1.0
2002-01-28,14.19,14.21,14.08,14.21,22300,12.0800563286097,12.0970824827021,11.9864124811011,12.0970824827021,26194.993747717,0.0,1.0
2002-01-29,14.0,14.15,13.8,14.08,45400,11.9183078647312,12.0460040204247,11.7480463238064,11.9864124811011,53329.7182128409,0.0,1.0
2002-01-30,14.1,14.1,13.71,14.03,276800,12.0034386351935,12.0034386351935,11.6714286303903,11.9438470958699,325146.828222785,0.0,1.0
2002-01-31,14.17,14.24,14.08,14.14,247200,12.0630301745172,12.1226217138408,11.9864124811011,12.0374909433785,290376.791678729,0.0,1.0
2002-02-01,14.16,14.33,14.08,14.33,64500,12.054517097471,12.199239407257,11.9864124811011,12.199239407257,75765.7890909302,0.0,1.0
2002-02-04,14.09,14.28,14.08,14.28,70900,11.9949255581473,12.1566740220258,11.9864124811011,12.1566740220258,83283.6348301856,0.0,1.0
2002-02-05,13.95,14.12,13.9,13.9,33600,11.8757424795,12.020464789286,11.8331770942688,11.8331770942688,39468.6901310893,0.0,1.0
2002-02-06,13.93,13.99,13.8,13.95,129800,11.8587163254075,11.9097947876849,11.7480463238064,11.8757424795,152471.308899268,0.0,1.0
2002-02-07,14.14,14.19,13.91,13.94,42100,12.0374909433785,12.0800563286097,11.841690171315,11.8672294024537,49453.3290035375,0.0,1.0
2002-02-08,14.01,14.13,13.94,14.13,11600,11.9268209417774,12.0289778663322,11.8672294024537,12.0289778663322,13626.0954023999,0.0,1.0
2002-02-11,14.23,14.23,14.05,14.23,42100,12.1141086367946,12.1141086367946,11.9608732499624,12.1141086367946,49453.3290035376,0.0,1.0
2002-02-12,14.2,14.29,14.15,14.16,21000,12.0885694056559,12.165187099072,12.0460040204247,12.054517097471,24667.9313319309,0.0,1.0
2002-02-13,14.23,14.23,14.17,14.17,15200,12.1141086367946,12.1141086367946,12.0630301745172,12.0630301745172,17854.8836307309,0.0,1.0
2002-02-14,14.19,14.41,14.19,14.24,45700,12.0800563286097,12.2673440236269,12.0800563286097,12.1226217138408,53682.1172318684,0.0,1.0
2002-02-15,14.2,14.41,14.18,14.41,5100,12.0885694056559,12.2673440236269,12.0715432515634,12.2673440236269,5990.78332346892,0.0,1.0
2002-02-19,14.01,14.12,14.01,14.12,67500,11.9268209417774,12.020464789286,11.9268209417774,12.020464789286,79289.7792812064,0.0,1.0
2002-02-20,13.98,14.1,13.81,14.1,38300,11.9012817106387,12.0034386351935,11.7565594008527,12.0034386351935,44989.6080958548,0.0,1.0
2002-02-21,13.96,14.03,13.84,13.84,24200,11.8842555565462,11.9438470958699,11.7820986319914,11.7820986319914,28426.8542015585,0.0,1.0
2002-02-22,14.05,14.05,13.85,13.93,35700,11.9608732499624,11.9608732499624,11.7906117090376,11.8587163254075,41935.4832642823,0.0,1.0
2002-02-25,14.06,14.09,14.02,14.03,76400,11.9693863270086,11.9949255581473,11.9353340188236,11.9438470958699,89744.2835123579,0.0,1.0
2002-02-26,14.12,14.21,14.06,14.1,14100,12.020464789286,12.0970824827021,11.9693863270086,12.0034386351935,16562.7538942964,0.0,1.0
2002-02-27,14.1,14.3,14.07,14.2,27000,12.0034386351935,12.1737001761183,11.9778994040548,12.0885694056559,31715.9117124826,0.0,1.0
2002-02-28,13.94,14.15,13.91,14.05,27200,11.8672294024537,12.0460040204247,11.841690171315,11.9608732499624,31950.8443918344,0.0,1.0
2002-03-01,14.29,14.3,14.17,14.17,29600,12.165187099072,12.1737001761183,12.0630301745172,12.0630301745172,34770.036544055,0.0,1.0
2002-03-04,14.55,14.64,14.29,14.29,55300,12.3865271022742,12.4631447956903,12.165187099072,12.165187099072,64958.8858407512,0.0,1.0
2002-03-05,14.43,14.49,14.39,14.41,24400,12.2843701777193,12.3354486399968,12.2503178695344,12.2673440236269,28661.7868809102,0.0,1.0
2002-03-06,14.55,14.55,14.3,14.3,59700,12.3865271022742,12.3865271022742,12.1737001761183,12.1737001761183,70127.404786489,0.0,1.0
2002-03-07,14.67,14.79,14.56,14.66,61300,12.488684026829,12.5908409513839,12.3950401793204,12.4801709497828,72006.866221303,0.0,1.0
2002-03-08,14.64,14.8,14.56,14.8,43900,12.4631447956903,12.5993540284301,12.3950401793204,12.5993540284301,51567.7231177031,0.0,1.0
2002-03-11,14.65,14.65,14.47,14.63,13700,12.4716578727365,12.4716578727365,12.3184224859043,12.4546317186441,16092.888535593,0.0,1.0
2002-03-12,14.48,14.56,14.3,14.56,38900,12.3269355629505,12.3950401793204,12.1737001761183,12.3950401793204,45694.4061339101,0.0,1.0
2002-03-13,14.58,14.65,14.51,14.55,38100,12.4120663334129,12.4716578727365,12.3524747940892,12.3865271022742,44754.6754165031,0.0,1.0
2002-03-14,14.62,14.63,14.54,14.63,12100,12.4461186415978,12.4546317186441,12.3780140252279,12.4546317186441,14213.4271007793,0.0,1.0
2002-03-15,14.74,14.74,14.6,14.62,15700,12.5482755661527,12.5482755661527,12.4290924875054,12.4461186415978,18442.2153291102,0.0,1.0
2002-03-18,14.72,14.86,14.69,14.74,56100,12.5312494120602,12.6504324907075,12.5057101809215,12.5482755661527,65898.6165581582,0.0,1.0
2002-03-19,14.77,14.84,14.72,14.84,30900,12.5738147972914,12.633406336615,12.5312494120602,12.633406336615,36297.0989598411,0.0,1.0
2002-03-20,14.75,14.8,14.61,14.73,53900,12.5567886431989,12.5993540284301,12.4376055645516,12.5397624891064,63314.3570852893,0.0,1.0
2002-03-21,14.6,14.74,14.56,14.74,195600,12.4290924875054,12.5482755661527,12.3950401793204,12.5482755661527,229764.160405984,0.0,1.0
2002-03-22,14.57,14.64,14.45,14.64,18600,12.4035532563667,12.4631447956903,12.3013963318118,12.4631447956903,21848.7391797101,0.0,1.0
2002-03-25,14.45,14.68,14.44,14.59,72000,12.3013963318118,12.4971971038753,12.2928832547656,12.4205794104591,84575.7645666202,0.0,1.0
2002-03-26,14.45,14.51,14.4,14.51,355800,12.3013963318118,12.3524747940892,12.2588309465806,12.3524747940892,417945.236566715,0.0,1.0
2002-03-27,14.43,14.55,14.41,14.55,42700,12.2843701777193,12.3865271022742,12.2673440236269,12.3865271022742,50158.1270415929,0.0,1.0
2002-03-28,14.66,14.68,14.56,14.66,16000,12.4801709497828,12.4971971038753,12.3950401793204,12.4801709497828,18794.6143481378,0.0,1.0
2002-04-01,14.94,14.94,14.7,14.94,36000,12.7185371070774,12.7185371070774,12.5142232579677,12.7185371070774,42287.8822833101,0.0,1.0
2002-04-02,14.75,14.84,14.7,14.79,109400,12.5567886431989,12.633406336615,12.5142232579677,12.5908409513839,128508.175605392,0.0,1.0
2002-04-03,14.52,14.78,14.52,14.78,10200,12.3609878711355,12.5823278743376,12.3609878711355,12.5823278743376,11981.5666469378,0.0,1.0
2002-04-04,14.51,14.71,14.51,14.61,15800,12.3524747940892,12.522736335014,12.3524747940892,12.4376055645516,18559.6816687861,0.0,1.0
2002-04-05,14.58,14.8,14.58,14.63,8500,12.4120663334129,12.5993540284301,12.4120663334129,12.4546317186441,9984.6388724482,0.0,1.0
2002-04-08,14.47,14.54,14.4,14.45,26100,12.3184224859043,12.3780140252279,12.2588309465806,12.3013963318118,30658.7146553998,0.0,1.0
2002-04-09,14.5,14.51,14.4,14.46,9300,12.343961717043,12.3524747940892,12.2588309465806,12.3099094088581,10924.3695898551,0.0,1.0
2002-04-10,14.64,14.65,14.45,14.47,38600,12.4631447956903,12.4716578727365,12.3013963318118,12.3184224859043,45342.0071148825,0.0,1.0
2002-04-11,14.41,14.61,14.31,14.55,35300,12.2673440236269,12.4376055645516,12.1822132531645,12.3865271022742,41465.6179055789,0.0,1.0
2002-04-12,14.52,14.52,14.41,14.47,11400,12.3609878711355,12.3609878711355,12.2673440236269,12.3184224859043,13391.1627230481,0.0,1.0
2002-04-15,14.51,14.64,14.48,14.52,6400,12.3524747940892,12.4631447956903,12.3269355629505,12.3609878711355,7517.84573925514,0.0,1.0
2002-04-16,14.89,14.89,14.65,14.65,58200,12.6759717218462,12.6759717218462,12.4716578727365,12.4716578727365,68365.4096913514,0.0,1.0
2002-04-17,14.85,14.91,14.78,14.91,33000,12.6419194136613,12.6929978759387,12.5823278743376,12.6929978759387,38763.8920930341,0.0,1.0
2002-04-18,14.71,14.9,14.6,14.79,36800,12.522736335014,12.6844847988925,12.4290924875054,12.5908409513839,43227.6130007168,0.0,1.0
2002-04-19,14.76,14.9,14.73,14.9,42600,12.5653017202451,12.6844847988925,12.5397624891064,12.6844847988925,50040.6607019171,0.0,1.0
2002-04-22,14.67,14.83,14.67,14.75,25000,12.488684026829,12.6248932595688,12.488684026829,12.5567886431989,29366.5849189653,0.0,1.0
2002-04-23,14.62,14.75,14.62,14.68,32200,12.4461186415978,12.5567886431989,12.4461186415978,12.4971971038753,37824.1613756274,0.0,1.0
2002-04-24,14.8,14.8,14.7,14.74,5500,12.5993540284301,12.5993540284301,12.5142232579677,12.5482755661527,6460.64868217236,0.0,1.0
2002-04-25,14.77,14.77,14.61,14.67,153700,12.5738147972914,12.5738147972914,12.4376055645516,12.488684026829,180545.764081798,0.0,1.0
2002-04-26,14.73,14.74,14.63,14.69,2400,12.5397624891064,12.5482755661527,12.4546317186441,12.5057101809215,2819.19215222068,0.0,1.0
2002-04-29,14.65,14.82,14.63,14.74,36700,12.4716578727365,12.6163801825226,12.4546317186441,12.5482755661527,43110.1466610412,0.0,1.0
2002-04-30,14.75,14.75,14.57,14.62,49200,12.5567886431989,12.5567886431989,12.4035532563667,12.4461186415978,57793.4391205238,0.0,1.0
2002-05-01,14.74,14.79,14.61,14.7,22100,12.5482755661527,12.5908409513839,12.4376055645516,12.5142232579677,25960.0610683653,0.0,1.0
2002-05-02,14.78,14.89,14.72,14.72,39900,12.5823278743376,12.6759717218462,12.5312494120602,12.5312494120602,46869.0695306687,0.0,1.0
2002-05-03,14.93,14.95,14.81,14.85,30800,12.7100240300312,12.7270501841236,12.6078671054763,12.6419194136613,36179.6326201652,0.0,1.0
2002-05-06,14.83,14.95,14.83,14.95,37600,12.6248932595688,12.7270501841236,12.6248932595688,12.7270501841236,44167.3437181238,0.0,1.0
2002-05-07,14.7,14.75,14.57,14.63,65300,12.5142232579677,12.5567886431989,12.4035532563667,12.4546317186441,76705.5198083375,0.0,1.0
2002-05-08,14.79,14.98,14.7,14.7,60300,12.5908409513839,12.7525894152624,12.5142232579677,12.5142232579677,70832.2028245441,0.0,1.0
2002-05-09,14.94,14.94,14.76,14.77,64600,12.7185371070774,12.7185371070774,12.5653017202451,12.5738147972914,75883.2554306064,0.0,1.0
2002-05-10,14.85,14.94,14.75,14.79,78100,12.6419194136613,12.7185371070774,12.5567886431989,12.5908409513839,91741.2112868475,0.0,1.0
2002-05-13,14.93,14.94,14.82,14.84,156900,12.7100240300312,12.7185371070774,12.6163801825226,12.633406336615,184304.686951426,0.0,1.0
2002-05-14,14.94,14.95,14.81,14.87,51000,12.7185371070774,12.7270501841236,12.6078671054763,12.6589455677537,59907.8332346892,0.0,1.0
2002-05-15,15.02,15.14,14.98,14.99,66800,12.7866417234473,12.8887986480021,12.7525894152624,12.7611024923086,78467.5149034753,0.0,1.0
2002-05-16,15.04,15.1,14.92,14.97,146100,12.8036678775398,12.8547463398172,12.7015109529849,12.7440763382161,171618.322266433,0.0,1.0
2002-05-17,15.03,15.16,14.99,15.08,133300,12.7951548004935,12.9058248020946,12.7611024923086,12.8377201857247,156582.630787923,0.0,1.0
2002-05-20,14.92,15.08,14.9,15.01,68400,12.7015109529849,12.8377201857247,12.6844847988925,12.7781286464011,80346.9763382893,0.0,1.0
2002-05-21,14.88,15.1,14.85,15.04,140700,12.6674586448,12.8547463398172,12.6419194136613,12.8036678775398,165275.139923937,0.0,1.0
2002-05-22,14.92,14.94,14.75,14.8,86800,12.7015109529849,12.7185371070774,12.5567886431989,12.5993540284301,101960.782838648,0.0,1.0
2002-05-23,14.88,14.94,14.61,14.75,48300,12.6674586448,12.7185371070774,12.4376055645516,12.5567886431989,56736.2420634409,0.0,1.0
2002-05-24,14.86,14.92,14.72,14.92,27800,12.6504324907075,12.7015109529849,12.5312494120602,12.7015109529849,32655.6424298895,0.0,1.0
2002-05-28,14.55,14.79,14.48,14.6,95000,12.3865271022742,12.5908409513839,12.3269355629505,12.4290924875054,111593.022692068,0.0,1.0
2002-05-29,14.52,14.62,14.42,14.51,135900,12.3609878711355,12.4461186415978,12.2758571006731,12.3524747940892,159636.755619495,0.0,1.0
2002-05-30,14.52,14.54,14.3,14.31,60300,12.3609878711355,12.3780140252279,12.1737001761183,12.1822132531645,70832.2028245442,0.0,1.0
2002-05-31,14.46,14.62,14.37,14.37,73900,12.3099094088581,12.4461186415978,12.2332917154419,12.2332917154419,86807.6250204611,0.0,1.0
2002-06-03,14.5,14.59,14.45,14.57,26800,12.343961717043,12.4205794104591,12.3013963318118,12.4035532563667,31480.9790331308,0.0,1.0
2002-06-04,14.2,14.4,14.13,14.4,151700,12.0885694056559,12.2588309465806,12.0289778663322,12.2588309465806,178196.437288282,0.0,1.0
2002-06-05,14.22,14.3,14.05,14.3,17000,12.1055955597484,12.1737001761183,11.9608732499624,12.1737001761183,19969.2777448964,0.0,1.0
2002-06-06,14.18,14.24,14.05,14.21,14800,12.0715432515634,12.1226217138408,11.9608732499624,12.0970824827021,17385.0182720275,0.0,1.0
2002-06-07,14.18,14.2,13.9,13.98,38300,12.0715432515634,12.0885694056559,11.8331770942688,11.9012817106387,44989.608095855,0.0,1.0
2002-06-10,14.2,14.25,14.03,14.25,58400,12.0885694056559,12.1311347908871,11.9438470958699,12.1311347908871,68600.342370703,0.0,1.0
2002-06-11,14.22,14.32,14.09,14.14,31500,12.1055955597484,12.1907263302107,11.9949255581473,12.0374909433785,37001.8969978962,0.0,1.0
2002-06-12,13.9,14.14,13.9,13.95,27100,11.8331770942688,12.0374909433785,11.8331770942688,11.8757424795,31833.3780521584,0.0,1.0
2002-06-13,13.65,14.03,13.65,13.89,20000,11.6203501681129,11.9438470958699,11.6203501681129,11.8246640172226,23493.2679351722,0.0,1.0
2002-06-14,13.59,13.59,13.2,13.5,103900,11.5692717058355,11.5692717058355,11.2372617010322,11.4926540124193,122047.52692322,0.0,1.0
2002-06-17,13.85,13.98,13.56,13.56,64300,11.7906117090376,11.9012817106387,11.5437324746968,11.5437324746968,75530.8564115789,0.0,1.0
2002-06-18,13.86,13.92,13.6,13.62,19900,11.7991247860839,11.8502032483613,11.5777847828817,11.5948109369742,23375.8015954963,0.0,1.0
2002-06-19,13.6,13.64,13.41,13.6,34600,11.5777847828817,11.6118370910667,11.4160363190032,11.5777847828817,40643.353527848,0.0,1.0
2002-06-20,13.32,13.54,13.3,13.44,24800,11.3394186255871,11.5267063206043,11.3223924714946,11.4415755501419,29131.6522396135,0.0,1.0
2002-06-21,13.31,13.59,13.31,13.59,185300,11.3309055485408,11.5692717058355,11.3309055485408,11.5692717058355,217665.127419372,0.0,1.0
2002-06-24,13.4,13.58,13.2,13.58,28400,11.407523241957,11.5607586287892,11.2372617010322,11.5607586287892,33360.4404679445,0.0,1.0
2002-06-25,13.5,13.65,13.41,13.5,69500,11.4926540124193,11.6203501681129,11.4160363190032,11.4926540124193,81639.1060747239,0.0,1.0
2002-06-26,13.64,13.65,13.21,13.21,36600,11.6118370910667,11.6203501681129,11.2457747780785,11.2457747780785,42992.680321365,0.0,1.0
2002-06-27,13.7,13.79,13.51,13.69,68900,11.6629155533441,11.7395332467602,11.5011670894656,11.6544024762978,80934.3080366682,0.0,1.0
2002-06-28,13.9,14.04,13.83,13.84,31400,11.8331770942688,11.9523601729161,11.7735855549451,11.7820986319914,36884.4306582204,0.0,1.0
2002-07-01,14.09,14.14,13.83,13.91,8900,11.9949255581473,12.0374909433785,11.7735855549451,11.841690171315,10454.5042311516,0.0,1.0
2002-07-02,13.46,13.89,13.3,13.83,24800,11.4586017042344,11.8246640172226,11.3223924714946,11.7735855549451,29131.6522396136,0.0,1.0
2002-07-03,13.2,13.35,13.1,13.34,43300,11.2372617010322,11.3649578567258,11.1521309305699,11.3564447796796,50862.9250796481,0.0,1.0
2002-07-05,13.79,13.79,13.41,13.41,7200,11.7395332467602,11.7395332467602,11.4160363190032,11.4160363190032,8457.57645666201,0.0,1.0
2002-07-08,13.94,13.94,13.61,13.89,249100,11.8672294024537,11.8672294024537,11.5862978599279,11.8246640172226,292608.652132572,0.0,1.0
2002-07-09,13.56,13.79,13.56,13.76,85900,11.5437324746968,11.7395332467602,11.5437324746968,11.7139940156215,100903.585781564,0.0,1.0
2002-07-10,13.11,13.69,13.11,13.6,20200,11.1606440076161,11.6544024762978,11.1606440076161,11.5777847828817,23728.200614524,0.0,1.0
2002-07-11,12.86,13.08,12.63,13.08,118300,10.9478170814602,11.1351047764774,10.7520163093968,11.1351047764774,138962.679836544,0.0,1.0
2002-07-12,12.84,12.98,12.6,12.98,16000,10.9307909273677,11.049974006015,10.7264770782581,11.049974006015,18794.6143481378,0.0,1.0
2002-07-15,12.45,12.49,12.0,12.49,65800,10.5987809225645,10.6328332307494,10.2156924554839,10.6328332307494,77292.8515067167,0.0,1.0
2002-07-16,12.44,12.44,12.05,12.05,80600,10.5902678455183,10.5902678455183,10.258257840715,10.258257840715,94677.8697787439,0.0,1.0
2002-07-17,12.79,12.94,12.55,12.55,32100,10.8882255421365,11.0159216978301,10.6839116930269,10.6839116930269,37706.6950359516,0.0,1.0
2002-07-18,13.13,13.29,12.86,12.98,222500,11.1776701617086,11.3138793944484,10.9478170814602,11.049974006015,261362.605778791,0.0,1.0
2002-07-19,12.51,12.94,12.45,12.93,119600,10.6498593848419,11.0159216978301,10.5987809225645,11.0074086207839,140489.74225233,0.0,1.0
2002-07-22,12.19,12.59,12.01,12.52,105600,10.3774409193624,10.7179640012118,10.2242055325301,10.6583724618882,124044.454697709,0.0,1.0
2002-07-23,11.6,12.07,11.53,11.9,68200,9.8751693736344,10.2752839948075,9.81557783431074,10.1305616850215,80112.0436589374,0.0,1.0
2002-07-24,12.14,12.15,11.1,11.1,102300,10.3348755341312,10.3433886111774,9.44951552132257,9.44951552132257,120168.065488406,0.0,1.0
2002-07-25,12.3,12.49,11.8,11.8,163300,10.471084766871,10.6328332307494,10.0454309145591,10.0454309145591,191822.532690681,0.0,1.0
2002-07-26,12.44,12.44,12.18,12.34,47900,10.5902678455183,10.5902678455183,10.3689278423161,10.5051370750559,56266.3767047374,0.0,1.0
2002-07-29,13.21,13.29,12.71,12.8,422100,11.2457747780785,11.3138793944484,10.8201209257667,10.8967386191828,495825.41977181,0.0,1.0
2002-07-30,13.04,13.15,12.86,12.94,78200,11.1010524682925,11.1946963158011,10.9478170814602,11.0159216978301,91858.6776265232,0.0,1.0
2002-07-31,13.1,13.13,12.71,12.89,97700,11.1521309305699,11.1776701617086,10.8201209257667,10.9733563125989,114764.613863316,0.0,1.0
2002-08-01,12.54,12.9,12.38,12.9,23900,10.6753986159806,10.9818693896451,10.5391893832408,10.9818693896451,28074.4551825309,0.0,1.0
2002-08-02,12.55,12.76,12.55,12.6,111500,10.6839116930269,10.8626863109978,10.6839116930269,10.7264770782581,130974.968738585,0.0,1.0
2002-08-05,12.15,12.55,12.15,12.42,41000,10.3433886111774,10.6839116930269,10.3433886111774,10.5732416914258,48161.1992671031,0.0,1.0
2002-08-06,12.68,12.7,12.15,12.15,27100,10.7945816946279,10.8116078487204,10.3433886111774,10.3433886111774,31833.3780521585,0.0,1.0
2002-08-07,12.7,12.7,12.36,12.62,124200,10.8116078487204,10.8116078487204,10.5221632291484,10.7435032323505,145893.19387742,0.0,1.0
2002-08-08,12.9,13.15,12.61,12.75,42800,10.9818693896451,11.1946963158011,10.7349901553043,10.8541732339516,50275.5933812688,0.0,1.0
2002-08-09,13.07,13.11,12.75,12.75,158300,11.1265916994312,11.1606440076161,10.8541732339516,10.8541732339516,185949.215706888,0.0,1.0
2002-08-12,12.9,12.9,12.62,12.62,67300,10.9818693896451,10.9818693896451,10.7435032323505,10.7435032323505,79054.846601855,0.0,1.0
2002-08-13,12.75,12.94,12.61,12.75,138300,10.8541732339516,11.0159216978301,10.7349901553043,10.8541732339516,162455.947771716,0.0,1.0
2002-08-14,13.14,13.14,12.61,12.98,155100,11.1861832387548,11.1861832387548,10.7349901553043,11.049974006015,182190.292837261,0.0,1.0
2002-08-15,13.23,13.29,12.9,13.1,169200,11.262800932171,11.3138793944484,10.9818693896451,11.1521309305699,198753.046731556,0.0,1.0
2002-08-16,13.12,13.32,13.11,13.24,87200,11.1691570846624,11.3394186255871,11.1606440076161,11.2713140092172,102430.648197351,0.0,1.0
2002-08-19,13.45,13.45,13.18,13.3,60000,11.4500886271882,11.4500886271882,11.2202355469398,11.3223924714946,70479.8038055165,0.0,1.0
2002-08-20,13.24,13.32,13.15,13.32,38000,11.2713140092172,11.3394186255871,11.1946963158011,11.3394186255871,44637.2090768272,0.0,1.0
2002-08-21,13.44,13.48,13.16,13.48,46100,11.4415755501419,11.4756278583269,11.2032093928473,11.4756278583269,54151.9825905721,0.0,1.0
2002-08-22,13.49,13.49,13.29,13.43,40400,11.4841409353731,11.4841409353731,11.3138793944484,11.4330624730957,47456.401229048,0.0,1.0
2002-08-23,13.13,13.44,13.12,13.44,48500,11.1776701617086,11.4415755501419,11.1691570846624,11.4415755501419,56971.1747427926,0.0,1.0
2002-08-26,13.3,13.34,13.13,13.18,28700,11.3223924714946,11.3564447796796,11.1776701617086,11.2202355469398,33712.8394869722,0.0,1.0
2002-08-27,13.4,13.49,13.29,13.32,92900,11.407523241957,11.4841409353731,11.3138793944484,11.3394186255871,109126.229558875,0.0,1.0
2002-08-28,12.9,13.34,12.75,13.34,200500,10.9818693896451,11.3564447796796,10.8541732339516,11.3564447796796,235520.011050103,0.0,1.0
2002-08-29,12.82,13.04,12.8,12.94,90200,10.9137647732753,11.1010524682925,10.8967386191828,11.0159216978301,105954.638387626,0.0,1.0
2002-08-30,12.86,12.86,12.6,12.6,211900,10.9478170814602,10.9478170814602,10.7264770782581,10.7264770782581,248911.17377315,0.0,1.0
2002-09-03,12.1,12.6,12.1,12.5,47700,10.3008232259462,10.7264770782581,10.3008232259462,10.6413463077957,56031.444025386,0.0,1.0
2002-09-04,12.36,12.39,12.21,12.39,78400,10.5221632291484,10.5477024602871,10.3944670734548,10.5477024602871,92093.610305875,0.0,1.0
2002-09-05,12.45,12.45,12.1,12.12,349900,10.5987809225645,10.5987809225645,10.3008232259462,10.3178493800387,411014.722525839,0.0,1.0
2002-09-06,12.56,12.93,12.46,12.93,406000,10.6924247700731,11.0074086207839,10.6072939996107,11.0074086207839,476913.339083997,0.0,1.0
2002-09-09,12.69,12.69,12.26,12.4,8800,10.8030947716742,10.8030947716742,10.437032458686,10.5562155373333,10337.0378914758,0.0,1.0
2002-09-10,12.74,12.79,12.56,12.7,32900,10.8456601569054,10.8882255421365,10.6924247700731,10.8116078487204,38646.4257533582,0.0,1.0
2002-09-11,12.75,12.95,12.7,12.95,41200,10.8541732339516,11.0244347748763,10.8116078487204,11.0244347748763,48396.1319464548,0.0,1.0
2002-09-12,12.35,12.62,12.35,12.52,8900,10.5136501521021,10.7435032323505,10.5136501521021,10.6583724618882,10454.5042311517,0.0,1.0
2002-09-13,12.15,12.35,12.1,12.18,143900,10.3433886111774,10.5136501521021,10.3008232259462,10.3689278423161,169034.062793564,0.0,1.0
2002-09-16,12.26,12.44,12.21,12.35,28100,10.437032458686,10.5902678455183,10.3944670734548,10.5136501521021,33008.041448917,0.0,1.0
2002-09-17,12.2,12.4,12.13,12.4,93100,10.3859539964086,10.5562155373333,10.3263624570849,10.5562155373333,109361.162238227,0.0,1.0
2002-09-18,12.06,12.08,11.75,12.08,64200,10.2667709177613,10.2837970718538,10.0028655293279,10.2837970718538,75413.3900719028,0.0,1.0
2002-09-19,11.51,11.64,11.5,11.5,101800,9.79855168021827,9.90922168181934,9.79003860317203,9.79003860317203,119580.733790027,0.0,1.0
2002-09-20,11.94,12.0,11.66,11.74,95200,10.1646139932064,10.2156924554839,9.92624783591182,9.99435245228171,111827.95537142,0.0,1.0
2002-09-23,11.46,11.7,11.41,11.66,145200,9.75598629498709,9.96030014409676,9.7134209097559,9.92624783591182,170561.12520935,0.0,1.0
2002-09-24,11.28,11.4,11.05,11.1,40000,9.60275090815483,9.70490783270967,9.40695013609139,9.44951552132257,46986.5358703445,0.0,1.0
2002-09-25,11.49,11.69,11.34,11.69,26100,9.7815255261258,9.95178706705053,9.65382937043225,9.95178706705053,30658.7146553998,0.0,1.0
2002-09-26,11.82,11.85,11.61,11.66,40400,10.0624570686516,10.0879962997903,9.88368245068063,9.92624783591182,47456.401229048,0.0,1.0
2002-09-27,11.85,11.93,11.75,11.76,96700,10.0879962997903,10.1561009161602,10.0028655293279,10.0113786063742,113589.950466558,0.0,1.0
2002-09-30,11.69,11.69,11.44,11.5,97800,9.95178706705053,9.95178706705053,9.73896014089461,9.79003860317203,114882.080202992,0.0,1.0
2002-10-01,12.0,12.0,11.65,11.65,130900,10.2156924554839,10.2156924554839,9.91773475886558,9.91773475886558,153763.438635702,0.0,1.0
2002-10-02,12.0,12.14,12.0,12.0,26300,10.2156924554839,10.3348755341312,10.2156924554839,10.2156924554839,30893.6473347514,0.0,1.0
2002-10-03,11.96,12.25,11.96,11.96,16000,10.1816401472989,10.4285193816398,10.1816401472989,10.1816401472989,18794.6143481378,0.0,1.0
2002-10-04,11.6,11.9,11.6,11.86,43400,9.8751693736344,10.1305616850215,9.8751693736344,10.0965093768365,50980.3914193238,0.0,1.0
2002-10-07,11.56,11.74,11.56,11.61,52700,9.84111706544945,9.99435245228171,9.84111706544945,9.88368245068063,61904.7610091789,0.0,1.0
2002-10-08,11.56,11.79,11.33,11.68,29100,9.84111706544945,10.0369178375129,9.64531629338601,9.94327399000429,34182.7048456756,0.0,1.0
2002-10-09,11.57,11.59,11.45,11.5,99800,9.84963014249569,9.86665629658816,9.74747321794085,9.79003860317203,117231.406996509,0.0,1.0
2002-10-10,11.65,11.85,11.3,11.47,209000,9.91773475886558,10.0879962997903,9.6197770622473,9.76449937203332,245504.64992255,0.0,1.0
2002-10-11,12.01,12.25,11.76,11.76,90200,10.2242055325301,10.4285193816398,10.0113786063742,10.0113786063742,105954.638387627,0.0,1.0
2002-10-14,12.01,12.2,11.95,12.14,68600,10.2242055325301,10.3859539964086,10.1731270702527,10.3348755341312,80581.9090176408,0.0,1.0
2002-10-15,12.82,12.85,12.4,12.6,469900,10.9137647732753,10.939304004414,10.5562155373333,10.7264770782581,551974.33013687,0.0,1.0
2002-10-16,12.48,12.54,12.36,12.54,16400,10.6243201537032,10.6753986159806,10.5221632291484,10.6753986159806,19264.4797068413,0.0,1.0
2002-10-17,12.61,13.0,12.56,13.0,94300,10.7349901553043,11.0670001601075,10.6924247700731,11.0670001601075,110770.758314337,0.0,1.0
2002-10-18,12.62,12.74,12.4,12.58,269600,10.7435032323505,10.8456601569054,10.5562155373333,10.7094509241656,316689.251766123,0.0,1.0
2002-10-21,12.66,12.69,12.38,12.6,67400,10.7775555405355,10.8030947716742,10.5391893832408,10.7264770782581,79172.3129415303,0.0,1.0
2002-10-22,12.36,12.7,12.36,12.59,20800,10.5221632291484,10.8116078487204,10.5221632291484,10.7179640012118,24432.9986525791,0.0,1.0
2002-10-23,12.35,12.47,12.23,12.35,33500,10.5136501521021,10.615807076657,10.4114932275473,10.5136501521021,39351.2237914137,0.0,1.0
2002-10-24,12.33,12.69,12.32,12.55,165400,10.4966239980097,10.8030947716742,10.4881109209634,10.6839116930269,194289.325823874,0.0,1.0
2002-10-25,12.41,12.55,12.33,12.4,77300,10.5647286143796,10.6839116930269,10.4966239980097,10.5562155373333,90801.4805694404,0.0,1.0
2002-10-28,12.55,12.69,12.36,12.52,359300,10.6839116930269,10.8030947716742,10.5221632291484,10.6583724618882,422056.558455368,0.0,1.0
2002-10-29,12.11,12.44,11.98,12.44,227800,10.3093363029925,10.5902678455183,10.1986663013914,10.5902678455183,267588.321781611,0.0,1.0
2002-10-30,12.31,12.31,12.09,12.12,104700,10.4795978439172,10.4795978439172,10.2923101489,10.3178493800387,122987.257640627,0.0,1.0
2002-10-31,12.26,12.52,12.25,12.48,179100,10.437032458686,10.6583724618882,10.4285193816398,10.6243201537032,210382.214359468,0.0,1.0
2002-11-01,12.28,12.38,12.18,12.23,41100,10.4540586127785,10.5391893832408,10.3689278423161,10.4114932275473,48278.6656067789,0.0,1.0
2002-11-04,12.48,12.75,12.48,12.58,87000,10.6243201537032,10.8541732339516,10.6243201537032,10.7094509241656,102195.715517999,0.0,1.0
2002-11-05,12.76,12.79,12.65,12.66,21800,10.8626863109978,10.8882255421365,10.7690424634892,10.7775555405355,25607.6620493378,0.0,1.0
2002-11-06,12.7,12.72,12.44,12.71,41100,10.8116078487204,10.8286340028129,10.5902678455183,10.8201209257667,48278.6656067791,0.0,1.0
2002-11-07,12.49,12.72,12.49,12.63,15700,10.6328332307494,10.8286340028129,10.6328332307494,10.7520163093968,18442.2153291103,0.0,1.0
2002-11-08,12.59,12.7,12.5,12.7,48400,10.7179640012118,10.8116078487204,10.6413463077957,10.8116078487204,56853.7084031169,0.0,1.0
2002-11-11,12.52,12.58,12.36,12.57,4900,10.6583724618882,10.7094509241656,10.5221632291484,10.7009378471193,5755.85064411718,0.0,1.0
2002-11-12,12.67,12.86,12.58,12.62,92700,10.7860686175817,10.9478170814602,10.7094509241656,10.7435032323505,108891.296879523,0.0,1.0
2002-11-13,12.36,12.64,12.36,12.55,149900,10.5221632291484,10.760529386443,10.5221632291484,10.6839116930269,176082.043174116,0.0,1.0
2002-11-14,12.69,12.75,12.48,12.64,448300,10.8030947716742,10.8541732339516,10.6243201537032,10.760529386443,526601.600766885,0.0,1.0
2002-11-15,12.75,12.75,12.44,12.62,56000,10.8541732339516,10.8541732339516,10.5902678455183,10.7435032323505,65781.1502184823,0.0,1.0
2002-11-18,12.7,12.89,12.66,12.89,59200,10.8116078487204,10.9733563125989,10.7775555405355,10.9733563125989,69540.07308811,0.0,1.0
2002-11-19,12.73,12.88,12.54,12.76,85600,10.8371470798591,10.9648432355527,10.6753986159806,10.8626863109978,100551.186762537,0.0,1.0
2002-11-20,12.72,12.78,12.6,12.67,113400,10.8286340028129,10.8797124650903,10.7264770782581,10.7860686175817,133206.829192427,0.0,1.0
2002-11-21,13.04,13.04,12.86,12.99,54500,11.1010524682925,11.1010524682925,10.9478170814602,11.0584870830613,64019.1551233441,0.0,1.0
2002-11-22,13.0,13.07,12.85,12.85,19200,11.0670001601075,11.1265916994312,10.939304004414,10.939304004414,22553.5372177654,0.0,1.0
2002-11-25,12.74,12.83,12.56,12.71,58900,10.8456601569054,10.9222778503215,10.6924247700731,10.8201209257667,69187.674069082,0.0,1.0
2002-11-26,12.35,12.59,12.35,12.59,63600,10.5136501521021,10.7179640012118,10.5136501521021,10.7179640012118,74708.592033848,0.0,1.0
2002-11-27,12.57,12.65,12.47,12.64,107100,10.7009378471193,10.7690424634892,10.615807076657,10.760529386443,125806.449792848,0.0,1.0
2002-11-29,12.81,12.82,12.61,12.62,26800,10.905251696229,10.9137647732753,10.7349901553043,10.7435032323505,31480.9790331309,0.0,1.0
2002-12-02,12.54,12.87,12.52,12.71,58500,10.6753986159806,10.9563301585064,10.6583724618882,10.8201209257667,68717.808710379,0.0,1.0
2002-12-03,12.51,12.67,12.51,12.67,34500,10.6498593848419,10.7860686175817,10.6498593848419,10.7860686175817,40525.8871881722,0.0,1.0
2002-12-04,12.59,12.6,12.45,12.52,60900,10.7179640012118,10.7264770782581,10.5987809225645,10.6583724618882,71537.0008625996,0.0,1.0
2002-12-05,12.48,12.59,12.38,12.49,14100,10.6243201537032,10.7179640012118,10.5391893832408,10.6328332307494,16562.7538942965,0.0,1.0
2002-12-06,12.35,12.49,12.18,12.18,45600,10.5136501521021,10.6328332307494,10.3689278423161,10.3689278423161,53564.6508921929,0.0,1.0
2002-12-09,12.22,12.38,12.09,12.18,10800,10.4029801505011,10.5391893832408,10.2923101489,10.3689278423161,12686.364684993,0.0,1.0
2002-12-10,12.24,12.32,12.08,12.2,85700,10.4200063045935,10.4881109209634,10.2837970718538,10.3859539964086,100668.653102213,0.0,1.0
2002-12-11,12.3,12.36,12.17,12.18,76500,10.471084766871,10.5221632291484,10.3604147652699,10.3689278423161,89861.7498520335,0.0,1.0
2002-12-12,12.14,12.32,12.1,12.15,25200,10.3348755341312,10.4881109209634,10.3008232259462,10.3433886111774,29601.517598317,0.0,1.0
2002-12-13,12.05,12.17,11.94,12.1,35700,10.258257840715,10.3604147652699,10.1646139932064,10.3008232259462,41935.4832642826,0.0,1.0
2002-12-16,12.37,12.45,12.16,12.16,1386200,10.5306763061946,10.5987809225645,10.3519016882236,10.3519016882236,1628318.40058679,0.0,1.0
2002-12-17,12.06,12.35,12.06,12.3,247100,10.2667709177613,10.5136501521021,10.2667709177613,10.471084766871,290259.325339053,0.0,1.0
2002-12-18,12.1,12.2,11.99,12.2,82900,10.3008232259462,10.3859539964086,10.2071793784376,10.3859539964086,97379.5955912892,0.0,1.0
2002-12-19,12.1,12.2,11.99,12.1,77600,10.3008232259462,10.3859539964086,10.2071793784376,10.3008232259462,91153.8795884686,0.0,1.0
2002-12-20,12.29,12.29,12.1,12.21,46700,10.4625716898247,10.4625716898247,10.3008232259462,10.3944670734548,54856.7806286273,0.0,1.0
2002-12-23,11.97,12.08,11.81,11.9,60200,10.4308179124423,10.5266733819802,10.2913917749326,10.3698189772818,69083.1731556206,0.2827,1.0
2002-12-24,11.98,12.15,11.9,12.15,108400,10.4395320460366,10.5876723171406,10.3698189772818,10.5876723171406,124395.614120753,0.0,1.0
2002-12-26,11.93,12.1,11.93,12.1,391900,10.3959613780648,10.5441016491689,10.3959613780648,10.5441016491689,449729.162121062,0.0,1.0
2002-12-27,11.74,11.9,11.56,11.71,9000,10.2303928397721,10.3698189772818,10.0735384350737,10.204250438989,10328.0491428669,0.0,1.0
2002-12-30,12.17,12.17,11.86,11.99,30500,10.6051005843293,10.6051005843293,10.3349624429044,10.448246179631,35000.6109841602,0.0,1.0
2002-12-31,12.15,12.18,12.02,12.05,27200,10.5876723171406,10.6138147179237,10.474388580414,10.5005309811971,31213.6596317756,0.0,1.0
2003-01-02,12.29,12.3,12.1,12.2,67100,10.7096701874616,10.718384321056,10.5441016491689,10.6312429851124,77001.3441651521,0.0,1.0
2003-01-03,12.34,12.35,12.2,12.29,52900,10.7532408554334,10.7619549890277,10.6312429851124,10.7096701874616,60705.9777397397,0.0,1.0
2003-01-06,12.35,12.44,12.16,12.2,110400,10.7619549890277,10.8403821913769,10.596386450735,10.6312429851124,126690.736152501,0.0,1.0
2003-01-07,12.01,12.24,12.01,12.22,28800,10.4656744468197,10.6660995194898,10.4656744468197,10.6486712523011,33049.757257174,0.0,1.0
2003-01-08,11.98,12.09,11.86,12.0,126100,10.4395320460366,10.5353875155745,10.3349624429044,10.4569603132253,144707.444101724,0.0,1.0
2003-01-09,12.11,12.17,11.91,12.0,47600,10.5528157827632,10.6051005843293,10.3785331108761,10.4569603132253,54623.9043556073,0.0,1.0
2003-01-10,12.09,12.34,12.09,12.18,17100,10.5353875155745,10.7532408554334,10.5353875155745,10.6138147179237,19623.2933714471,0.0,1.0
2003-01-13,12.0,12.25,11.96,12.09,6700,10.4569603132253,10.6748136530842,10.4221037788479,10.5353875155745,7688.65880635649,0.0,1.0
2003-01-14,12.19,12.23,12.01,12.02,18600,10.6225288515181,10.6573853858955,10.4656744468197,10.474388580414,21344.6348952582,0.0,1.0
2003-01-15,11.99,12.08,11.88,12.08,43800,10.448246179631,10.5266733819802,10.3523907100931,10.5266733819802,50263.1724952854,0.0,1.0
2003-01-16,12.04,12.15,11.88,12.01,87500,10.4918168476027,10.5876723171406,10.3523907100931,10.4656744468197,100411.588888984,0.0,1.0
2003-01-17,11.84,11.99,11.83,11.84,16200,10.3175341757156,10.448246179631,10.3088200421213,10.3175341757156,18590.4884571605,0.0,1.0
2003-01-21,11.54,11.67,11.45,11.45,42900,10.056110167885,10.1693939046116,9.97768296553583,9.97768296553583,49230.367580999,0.0,1.0
2003-01-22,11.4,11.46,11.29,11.42,62500,9.93411229756405,9.98639709913018,9.83825682802615,9.95154056475276,71722.5634921313,0.0,1.0
2003-01-23,11.47,11.55,11.26,11.45,198600,9.99511123272453,10.0648243014794,9.81211442724309,9.97768296553583,227905.617752596,0.0,1.0
2003-01-24,11.29,11.44,11.2,11.39,274100,9.83825682802615,9.96896883194147,9.75982962567696,9.9253981639697,314546.474451091,0.0,1.0
2003-01-27,10.94,11.22,10.82,11.05,416700,9.53326215222375,9.77725789286567,9.4286925490915,9.62911762176165,478188.675314738,0.0,1.0
2003-01-28,11.1,11.16,10.95,11.05,203100,9.67268828973342,9.72497309129955,9.5419762858181,9.62911762176165,233069.64232403,0.0,1.0
2003-01-29,11.1,11.16,10.95,11.05,441200,9.67268828973342,9.72497309129955,9.5419762858181,9.62911762176165,506303.920203653,0.0,1.0
2003-01-30,11.21,11.37,11.2,11.37,460600,9.76854375927132,9.90796989678099,9.75982962567696,9.90796989678099,528566.603911611,0.0,1.0
2003-01-31,11.69,11.7,11.14,11.14,8880900,10.1868221718003,10.1955363053947,9.70754482411084,9.70754482411084,10191374.6258763,0.0,1.0
2003-02-03,11.68,11.74,11.54,11.6,1925600,10.178108038206,10.2303928397721,10.056110167885,10.1083949694511,2209743.49216716,0.0,1.0
2003-02-04,11.44,11.55,11.4,11.5,2180000,9.96896883194147,10.0648243014794,9.93411229756405,10.0212536335076,2501683.01460554,0.0,1.0
2003-02-05,11.45,11.76,11.45,11.64,997600,9.97768296553583,10.2478211069608,9.97768296553583,10.1432515038286,1144806.869436,0.0,1.0
2003-02-06,11.3,11.5,11.22,11.5,152100,9.84697096162051,10.0212536335076,9.77725789286567,10.0212536335076,174544.030514451,0.0,1.0
2003-02-07,11.22,11.44,11.19,11.44,334700,9.77725789286567,9.96896883194147,9.75111549208261,9.96896883194147,384088.672013062,0.0,1.0
2003-02-10,11.33,11.42,11.16,11.37,414200,9.87311336240357,9.95154056475276,9.72497309129955,9.90796989678099,475319.772775053,0.0,1.0
2003-02-11,11.24,11.48,11.21,11.35,170900,9.79468616005438,10.0038253663189,9.76854375927132,9.89054162959228,196118.177612884,0.0,1.0
2003-02-12,11.27,11.38,11.15,11.33,440100,9.82082856083744,9.91668403037534,9.71625895770519,9.87311336240357,505041.603086192,0.0,1.0
2003-02-13,11.26,11.49,11.15,11.2,120300,9.81211442724309,10.0125394999132,9.71625895770519,9.75982962567696,138051.590209654,0.0,1.0
2003-02-14,11.37,11.37,11.15,11.19,1329000,9.90796989678099,9.90796989678099,9.71625895770519,9.75111549208261,1525108.59009668,0.0,1.0
2003-02-18,11.52,11.54,11.32,11.45,1335800,10.0386819006963,10.056110167885,9.86439922880922,9.97768296553583,1532912.00500462,0.0,1.0
2003-02-19,11.31,11.5,11.22,11.5,119200,9.85568509521486,10.0212536335076,9.77725789286567,10.0212536335076,136789.273092193,0.0,1.0
2003-02-20,11.32,11.49,11.15,11.4,57900,9.86439922880922,10.0125394999132,9.71625895770519,9.93411229756405,66443.7828191104,0.0,1.0
2003-02-21,11.33,11.46,11.21,11.21,1028400,9.87311336240357,9.98639709913018,9.76854375927132,9.76854375927132,1180151.74872493,0.0,1.0
2003-02-24,11.29,11.43,11.25,11.26,170500,9.83825682802615,9.96025469834712,9.80340029364874,9.81211442724309,195659.153206534,0.0,1.0
2003-02-25,11.21,11.21,10.94,11.0,727100,9.76854375927132,9.76854375927132,9.53326215222375,9.58554695378988,834391.614642058,0.0,1.0
2003-02-26,10.94,11.08,10.88,11.03,1491000,9.53326215222375,9.65526002254471,9.48097735065762,9.61168935457294,1711013.47466828,0.0,1.0
2003-02-27,10.93,10.95,10.67,10.93,465400,9.52454801862939,9.5419762858181,9.29798054517618,9.52454801862939,534074.896787807,0.0,1.0
2003-02-28,11.13,11.14,10.95,10.97,237200,9.69883069051648,9.70754482411084,9.5419762858181,9.55940455300681,272201.472965337,0.0,1.0
2003-03-03,11.07,11.29,11.07,11.26,14200,9.64654588895036,9.83825682802615,9.64654588895036,9.81211442724309,16295.3664254122,0.0,1.0
2003-03-04,10.89,11.19,10.88,11.19,162400,9.48969148425198,9.75111549208261,9.48097735065762,9.75111549208261,186363.908977954,0.0,1.0
2003-03-05,11.02,11.12,10.95,10.99,189900,9.60297522097859,9.69011655692213,9.5419762858181,9.57683282019552,217921.836914492,0.0,1.0
2003-03-06,10.9,11.04,10.88,10.98,49500,9.49840561784633,9.62040348816729,9.48097735065762,9.56811868660117,56804.270285768,0.0,1.0
2003-03-07,10.76,10.89,10.73,10.86,36300,9.37640774752537,9.48969148425198,9.35026534674231,9.46354908346891,41656.4648762298,0.0,1.0
2003-03-10,10.59,10.9,10.54,10.9,207000,9.22826747642134,9.49840561784633,9.18469680844957,9.49840561784633,237545.130285939,0.0,1.0
2003-03-11,10.65,10.79,10.57,10.65,14300,9.28055227798747,9.40255014830843,9.21083920923264,9.28055227798747,16410.1225269996,0.0,1.0
2003-03-12,10.48,10.53,10.16,10.46,98900,9.13241200688345,9.17598267485522,8.8535597318641,9.11498373969474,113493.784469948,0.0,1.0
2003-03-13,11.08,11.08,10.62,10.74,275400,9.65526002254471,9.65526002254471,9.25440987720441,9.35897948033666,316038.303771727,0.0,1.0
2003-03-14,10.9,11.04,10.86,10.94,250700,9.49840561784633,9.62040348816729,9.46354908346891,9.53326215222375,287693.546679637,0.0,1.0
2003-03-17,11.31,11.38,10.94,11.05,270900,9.85568509521486,9.91668403037534,9.53326215222375,9.62911762176165,310874.279200294,0.0,1.0
2003-03-18,11.33,11.47,11.12,11.47,173200,9.87311336240357,9.99511123272453,9.69011655692213,9.99511123272453,198757.567949394,0.0,1.0
2003-03-19,11.46,11.56,11.31,11.45,106000,9.98639709913018,10.0735384350737,9.85568509521486,9.97768296553583,121641.467682655,0.0,1.0
2003-03-20,11.55,11.58,11.23,11.34,97200,10.0648243014794,10.0909667022624,9.78597202646003,9.88182749599793,111542.930742962,0.0,1.0
2003-03-21,11.93,11.95,11.56,11.74,339100,10.3959613780648,10.4133896452535,10.0735384350737,10.2303928397721,389137.940482909,0.0,1.0
2003-03-24,11.42,11.65,11.27,11.65,188100,9.95154056475276,10.1519656374229,9.82082856083744,10.1519656374229,215856.227085918,0.0,1.0
2003-03-25,11.47,11.59,11.32,11.39,155900,9.99511123272453,10.0996808358568,9.86439922880922,9.9253981639697,178904.762374772,0.0,1.0
2003-03-26,11.51,11.65,11.5,11.65,5300,10.029967767102,10.1519656374229,10.0212536335076,10.1519656374229,6082.0733841327,0.0,1.0
2003-03-27,11.48,11.49,11.28,11.46,97700,10.0038253663189,10.0125394999132,9.8295426944318,9.98639709913018,112116.7112509,0.0,1.0
2003-03-28,11.28,11.46,11.18,11.23,1405500,9.8295426944318,9.98639709913018,9.74240135848826,9.78597202646003,1612897.00781105,0.0,1.0
2003-03-31,11.12,11.27,11.01,11.27,4981400,9.69011655692213,9.82082856083744,9.59426108738423,9.82082856083744,5716460.44447524,0.0,1.0
2003-04-01,11.33,11.39,11.18,11.37,1502100,9.87311336240357,9.9253981639697,9.74240135848826,9.90796989678099,1723751.40194449,0.0,1.0
2003-04-02,11.5,11.6,11.32,11.6,117300,10.0212536335076,10.1083949694511,9.86439922880922,10.1083949694511,134608.907162032,0.0,1.0
2003-04-03,11.56,11.69,11.5,11.69,146400,10.0735384350737,10.1868221718003,10.0212536335076,10.1868221718003,168002.932723969,0.0,1.0
2003-04-04,11.66,11.66,11.51,11.65,101200,10.1606797710173,10.1606797710173,10.029967767102,10.1519656374229,116133.174806459,0.0,1.0
2003-04-07,11.66,11.98,11.65,11.98,331700,10.1606797710173,10.4395320460366,10.1519656374229,10.4395320460366,380645.988965438,0.0,1.0
2003-04-08,11.62,11.86,11.6,11.86,2281800,10.1258232366398,10.3349624429044,10.1083949694511,10.3349624429044,2618504.72602154,0.0,1.0
2003-04-09,11.7,11.75,11.56,11.7,236000,10.1955363053947,10.2391069733665,10.0735384350737,10.1955363053947,270824.399746287,0.0,1.0
2003-04-10,11.72,11.74,11.5,11.7,158200,10.2129645725834,10.2303928397721,10.0212536335076,10.1955363053947,181544.152711283,0.0,1.0
2003-04-11,11.69,11.81,11.6,11.8,379300,10.1868221718003,10.2913917749326,10.1083949694511,10.2826776413382,435269.893321048,0.0,1.0
2003-04-14,11.94,11.96,11.74,11.84,95500,10.4046755116592,10.4221037788479,10.2303928397721,10.3175341757156,109592.077015977,0.0,1.0
2003-04-15,11.93,11.97,11.87,11.96,630200,10.3959613780648,10.4308179124423,10.3436765764987,10.4221037788479,723192.952203861,0.0,1.0
2003-04-16,11.68,11.87,11.68,11.85,146700,10.178108038206,10.3436765764987,10.178108038206,10.32624830931,168347.20102873,0.0,1.0
2003-04-17,11.95,11.96,11.84,11.84,322100,10.4133896452535,10.4221037788479,10.3175341757156,10.3175341757156,369629.403213049,0.0,1.0
2003-04-21,11.77,11.96,11.77,11.96,18800,10.2565352405552,10.4221037788479,10.2565352405552,10.4221037788479,21574.147098433,0.0,1.0
2003-04-22,12.14,12.15,11.92,11.96,184200,10.5789581835463,10.5876723171406,10.3872472444705,10.4221037788479,211380.739124009,0.0,1.0
2003-04-23,12.19,12.33,12.18,12.33,44500,10.6225288515181,10.744526721839,10.6138147179237,10.744526721839,51066.4652063972,0.0,1.0
2003-04-24,12.1,12.24,12.08,12.19,28800,10.5441016491689,10.6660995194898,10.5266733819802,10.6225288515181,33049.757257174,0.0,1.0
2003-04-25,11.98,12.0,11.94,12.0,33100,10.4395320460366,10.4569603132253,10.4046755116592,10.4569603132253,37984.2696254328,0.0,1.0
2003-04-28,12.18,12.2,11.97,11.97,93600,10.6138147179237,10.6312429851124,10.4308179124423,10.4308179124423,107411.711085816,0.0,1.0
2003-04-29,12.27,12.29,12.05,12.25,338000,10.6922419202729,10.7096701874616,10.5005309811971,10.6748136530842,387875.623365446,0.0,1.0
2003-04-30,12.32,12.36,12.17,12.36,215900,10.7358125882447,10.7706691226221,10.6051005843293,10.7706691226221,247758.423327217,0.0,1.0
2003-05-01,12.24,12.29,12.12,12.12,20900,10.6660995194898,10.7096701874616,10.5615299163576,10.5615299163576,23984.0252317688,0.0,1.0
2003-05-02,12.39,12.47,12.14,12.24,124100,10.7968115234051,10.86652459216,10.5789581835463,10.6660995194898,142412.322069976,0.0,1.0
2003-05-05,12.38,12.49,12.31,12.44,193800,10.7880973898108,10.8839528593487,10.7270984546503,10.8403821913769,222397.3248764,0.0,1.0
2003-05-06,12.55,12.75,12.46,12.52,406600,10.9362376609148,11.1105203328019,10.8578104585656,10.9100952601317,466598.30905441,0.0,1.0
2003-05-07,12.54,12.54,12.36,12.5,28100,10.9275235273205,10.9275235273205,10.7706691226221,10.892666992943,32246.4645460621,0.0,1.0
2003-05-08,12.17,12.38,12.11,12.36,94500,10.6051005843293,10.7880973898108,10.5528157827632,10.7706691226221,108444.516000103,0.0,1.0
2003-05-09,12.37,12.5,12.28,12.44,134500,10.7793832562164,10.892666992943,10.7009560538672,10.8403821913769,154346.956635067,0.0,1.0
2003-05-12,12.68,12.69,12.44,12.45,98100,11.0495213976414,11.0582355312358,10.8403821913769,10.8490963249713,112575.735657249,0.0,1.0
2003-05-13,12.56,12.7,12.42,12.57,94900,10.9449517945092,11.0669496648301,10.8229539241882,10.9536659281035,108903.540406452,0.0,1.0
2003-05-14,12.56,12.63,12.55,12.56,21900,10.9449517945092,11.0059507296696,10.9362376609148,10.9449517945092,25131.5862476427,0.0,1.0
2003-05-15,12.78,12.79,12.61,12.74,43500,11.136662733585,11.1453768671793,10.9885224624809,11.1018061992075,49918.9041905232,0.0,1.0
2003-05-16,12.98,12.99,12.82,12.87,819600,11.3109454054721,11.3196595390664,11.1715192679624,11.2150899359342,940541.008610409,0.0,1.0
2003-05-19,12.58,12.79,12.42,12.7,36000,10.9623800616979,11.1453768671793,10.8229539241882,11.0669496648301,41312.1965714675,0.0,1.0
2003-05-20,12.78,12.8,12.66,12.73,187400,11.136662733585,11.1540910007737,11.0320931304527,11.0930920656132,215052.934374806,0.0,1.0
2003-05-21,12.77,12.77,12.59,12.74,37900,11.1279485999906,11.1279485999906,10.9710941952922,11.1018061992075,43492.5625016285,0.0,1.0
2003-05-22,12.84,12.9,12.66,12.8,51400,11.1889475351511,11.2412323367172,11.0320931304527,11.1540910007737,58984.6362159287,0.0,1.0
2003-05-23,12.84,12.84,12.68,12.76,671000,11.1889475351511,11.1889475351511,11.0495213976414,11.1192344663963,770013.441651521,0.0,1.0
2003-05-27,12.95,13.05,12.63,12.7,305300,11.284803004689,11.3719443406325,11.0059507296696,11.0669496648301,350350.378146363,0.0,1.0
2003-05-28,13.01,13.09,12.97,13.04,182200,11.3370878062551,11.40680087501,11.3022312718777,11.3632302070382,209085.617092261,0.0,1.0
2003-05-29,13.13,13.26,13.04,13.06,209600,11.4416574093874,11.554941146114,11.3632302070382,11.3806584742269,240528.788927211,0.0,1.0
2003-05-30,13.07,13.14,13.0,13.06,95100,11.3893726078212,11.4503715429817,11.3283736726608,11.3806584742269,109133.052609627,0.0,1.0
2003-06-02,13.12,13.31,13.1,13.14,62400,11.432943275793,11.5985118140858,11.4155150086043,11.4503715429817,71607.807390544,0.0,1.0
2003-06-03,13.08,13.15,13.05,13.08,233900,11.3980867414156,11.4590856765761,11.3719443406325,11.3980867414156,268414.521612952,0.0,1.0
2003-06-04,13.24,13.28,13.05,13.08,427600,11.5375128789253,11.5723694133027,11.3719443406325,11.3980867414156,490697.090387764,0.0,1.0
2003-06-05,13.46,13.46,13.28,13.39,61800,11.7292238180011,11.7292238180011,11.5723694133027,11.6682248828406,70919.2707810192,0.0,1.0
2003-06-06,13.47,13.73,13.45,13.52,135500,11.7379379515954,11.9645054250486,11.7205096844067,11.7815086195672,155494.517650941,0.0,1.0
2003-06-09,13.21,13.39,13.16,13.35,135500,11.5113704781422,11.6682248828406,11.4677998101704,11.6333683484632,155494.517650941,0.0,1.0
2003-06-10,13.27,13.5,13.26,13.5,15900,11.5636552797083,11.7640803523785,11.554941146114,11.7640803523785,18246.2201523982,0.0,1.0
2003-06-11,13.68,13.68,13.42,13.5,29700,11.9209347570769,11.9209347570769,11.6943672836236,11.7640803523785,34082.5621714607,0.0,1.0
2003-06-12,13.48,13.68,13.45,13.66,62200,11.7466520851898,11.9209347570769,11.7205096844067,11.9035064898882,71378.2951873689,0.0,1.0
2003-06-13,13.59,13.6,13.52,13.6,117100,11.8425075547277,11.851221688322,11.7815086195672,11.851221688322,134379.394958857,0.0,1.0
2003-06-16,13.75,13.78,13.68,13.68,296700,11.9819336922373,12.0080760930204,11.9209347570769,11.9209347570769,340481.353409847,0.0,1.0
2003-06-17,13.94,13.94,13.71,13.81,54400,12.1475022305301,12.1475022305301,11.9470771578599,12.0342184938035,62427.319263551,0.0,1.0
2003-06-18,13.88,13.95,13.75,13.92,63300,12.095217428964,12.1562163641244,11.9819336922373,12.1300739633414,72640.6123048303,0.0,1.0
2003-06-19,13.54,13.68,13.53,13.63,137400,11.7989368867559,11.9209347570769,11.7902227531615,11.8773640891051,157674.883581101,0.0,1.0
2003-06-20,13.65,13.75,13.54,13.73,79200,11.8947923562938,11.9819336922373,11.7989368867559,11.9645054250486,90886.8324572288,0.0,1.0
2003-06-23,13.39,13.53,13.15,13.53,233000,11.6682248828406,11.7902227531615,11.4590856765761,11.7902227531615,267381.716698665,0.0,1.0
2003-06-24,13.31,13.39,13.15,13.23,371900,11.5985118140858,11.6682248828406,11.4590856765761,11.5287987453309,426777.941803576,0.0,1.0
2003-06-25,13.01,13.46,13.01,13.37,110100,11.3370878062551,11.7292238180011,11.3370878062551,11.6507966156519,126346.467847739,0.0,1.0
2003-06-26,13.34,13.34,13.11,13.32,77200,11.6246542148688,11.6246542148688,11.4242291421987,11.6072259476801,88591.7104254807,0.0,1.0
2003-06-27,13.15,13.23,13.03,13.15,214300,11.4590856765761,11.5287987453309,11.3545160734438,11.4590856765761,245922.325701819,0.0,1.0
2003-06-30,13.13,13.3,13.04,13.18,74800,11.4416574093874,11.5897976804914,11.3632302070382,11.4852280773591,85837.5639873825,0.0,1.0
2003-07-01,13.21,13.22,12.9,13.0,86900,11.5113704781422,11.5200846117366,11.2412323367172,11.3283736726608,99723.0522794594,0.0,1.0
2003-07-02,13.29,13.29,13.05,13.06,177800,11.581083546897,11.581083546897,11.3719443406325,11.3806584742269,204036.348622416,0.0,1.0
2003-07-03,13.25,13.31,13.05,13.16,231600,11.5462270125196,11.5985118140858,11.3719443406325,11.4677998101704,265775.131276442,0.0,1.0
2003-07-07,13.21,13.35,13.14,13.2,555200,11.5113704781422,11.6333683484632,11.4503715429817,11.5026563445479,637125.876013301,0.0,1.0
2003-07-08,13.2,13.26,13.06,13.18,140900,11.5026563445479,11.554941146114,11.3806584742269,11.4852280773591,161691.34713666,0.0,1.0
2003-07-09,13.15,13.22,13.0,13.2,305800,11.4590856765761,11.5200846117366,11.3283736726608,11.5026563445479,350924.158654299,0.0,1.0
2003-07-10,12.99,12.99,12.85,12.92,559800,11.3196595390664,11.3196595390664,11.1976616687454,11.2586606039059,642404.656686322,0.0,1.0
2003-07-11,12.95,13.09,12.95,13.0,109200,11.284803004689,11.40680087501,11.284803004689,11.3283736726608,125313.662933452,0.0,1.0
2003-07-14,13.1,13.29,13.07,13.07,46500,11.4155150086043,11.581083546897,11.3893726078212,11.3893726078212,53361.5872381457,0.0,1.0
2003-07-15,12.77,13.12,12.73,13.12,236500,11.1279485999906,11.432943275793,11.0930920656132,11.432943275793,271398.180254225,0.0,1.0
2003-07-16,12.89,12.98,12.76,12.98,70400,11.2325182031229,11.3109454054721,11.1192344663963,11.3109454054721,80788.2955175364,0.0,1.0
2003-07-17,12.78,12.83,12.65,12.75,99000,11.136662733585,11.1802334015567,11.0233789968584,11.1105203328019,113608.540571536,0.0,1.0
2003-07-18,12.8,12.88,12.69,12.75,109000,11.1540910007737,11.2238040695285,11.0582355312358,11.1105203328019,125084.150730277,0.0,1.0
2003-07-21,12.73,12.79,12.7,12.78,30500,11.0930920656132,11.1453768671793,11.0669496648301,11.136662733585,35000.61098416,0.0,1.0
2003-07-22,12.94,12.94,12.7,12.86,245000,11.2760888710946,11.2760888710946,11.0669496648301,11.2063758023398,281152.448889156,0.0,1.0
2003-07-23,13.05,13.1,12.91,13.1,53600,11.3719443406325,11.4155150086043,11.2499464703116,11.4155150086043,61509.270450852,0.0,1.0
2003-07-24,13.03,13.29,13.01,13.08,63000,11.3545160734438,11.581083546897,11.3370878062551,11.3980867414156,72296.3440000685,0.0,1.0
2003-07-25,13.3,13.3,13.12,13.24,19700,11.5897976804914,11.5897976804914,11.432943275793,11.5375128789253,22606.9520127198,0.0,1.0
2003-07-28,13.25,13.34,13.08,13.3,29400,11.5462270125196,11.6246542148688,11.3980867414156,11.5897976804914,33738.2938666986,0.0,1.0
2003-07-29,13.25,13.34,13.12,13.24,93700,11.5462270125196,11.6246542148688,11.432943275793,11.5375128789253,107526.467187403,0.0,1.0
2003-07-30,13.15,13.29,13.1,13.14,18100,11.4590856765761,11.581083546897,11.4155150086043,11.4503715429817,20770.8543873212,0.0,1.0
2003-07-31,12.99,13.29,12.93,13.07,34600,11.3196595390664,11.581083546897,11.2673747375003,11.3893726078212,39705.6111492439,0.0,1.0
2003-08-01,13.04,13.04,12.91,12.96,64700,11.3632302070382,11.3632302070382,11.2499464703116,11.2935171382833,74247.1977270542,0.0,1.0
2003-08-04,13.05,13.16,12.92,13.02,15700,11.3719443406325,11.4677998101704,11.2586606039059,11.3458019398495,18016.7079492234,0.0,1.0
2003-08-05,12.95,13.1,12.95,13.1,25300,11.284803004689,11.4155150086043,11.284803004689,11.4155150086043,29033.2937016147,0.0,1.0
2003-08-06,12.9,12.99,12.82,12.99,148700,11.2412323367172,11.3196595390664,11.1715192679624,11.3196595390664,170642.323060479,0.0,1.0
2003-08-07,13.05,13.08,12.84,12.99,32000,11.3719443406325,11.3980867414156,11.1889475351511,11.3196595390664,36721.9525079713,0.0,1.0
2003-08-08,13.13,13.17,12.96,13.0,8900,11.4416574093874,11.4765139437648,11.2935171382833,11.3283736726608,10213.2930412795,0.0,1.0
2003-08-11,13.18,13.19,13.07,13.13,26200,11.4852280773591,11.4939422109535,11.3893726078212,11.4416574093874,30066.0986159015,0.0,1.0
2003-08-12,13.24,13.3,13.14,13.17,392600,11.5375128789253,11.5897976804914,11.4503715429817,11.4765139437648,450532.454832171,0.0,1.0
2003-08-13,13.2,13.36,13.13,13.36,56000,11.5026563445479,11.6420824820575,11.4416574093874,11.6420824820575,64263.4168889494,0.0,1.0
2003-08-14,13.43,13.48,13.26,13.35,45500,11.703081417218,11.7466520851898,11.554941146114,11.6333683484632,52214.0262222716,0.0,1.0
2003-08-15,13.45,13.5,13.42,13.42,186900,11.7205096844067,11.7640803523785,11.6943672836236,11.6943672836236,214479.15386687,0.0,1.0
2003-08-18,13.45,13.46,13.27,13.4,132300,11.7205096844067,11.7292238180011,11.5636552797083,11.6769390164349,151822.322400144,0.0,1.0
2003-08-19,13.39,13.45,13.26,13.45,236900,11.6682248828406,11.7205096844067,11.554941146114,11.7205096844067,271857.204660574,0.0,1.0
2003-08-20,13.28,13.37,13.17,13.37,23900,11.5723694133027,11.6507966156519,11.4765139437648,11.6507966156519,27426.708279391,0.0,1.0
2003-08-21,13.11,13.29,13.11,13.27,124500,11.4242291421987,11.581083546897,11.4242291421987,11.5636552797083,142871.346476325,0.0,1.0
2003-08-22,13.24,13.35,13.12,13.17,250600,11.5375128789253,11.6333683484632,11.432943275793,11.4765139437648,287578.790578049,0.0,1.0
2003-08-25,13.15,13.25,12.96,13.12,37800,11.4590856765761,11.5462270125196,11.2935171382833,11.432943275793,43377.8064000409,0.0,1.0
2003-08-26,13.15,13.15,12.93,13.0,141800,11.4590856765761,11.4590856765761,11.2673747375003,11.3283736726608,162724.152050947,0.0,1.0
2003-08-27,13.03,13.2,12.96,12.97,14300,11.3545160734438,11.5026563445479,11.2935171382833,11.3022312718777,16410.1225269997,0.0,1.0
2003-08-28,13.18,13.18,12.97,13.09,587700,11.4852280773591,11.4852280773591,11.3022312718777,11.40680087501,674421.609029211,0.0,1.0
2003-08-29,13.01,13.14,12.95,13.11,359300,11.3370878062551,11.4503715429817,11.284803004689,11.4242291421987,412318.673003565,0.0,1.0
2003-09-02,13.15,13.17,13.05,13.08,175100,11.4590856765761,11.4765139437648,11.3719443406325,11.3980867414156,200937.933879555,0.0,1.0
2003-09-03,13.25,13.39,13.22,13.38,218500,11.5462270125196,11.6682248828406,11.5200846117366,11.6595107492462,250742.081968491,0.0,1.0
2003-09-04,13.35,13.38,13.25,13.35,176400,11.6333683484632,11.6595107492462,11.5462270125196,11.6333683484632,202429.763200191,0.0,1.0
2003-09-05,13.34,13.49,13.17,13.4,54900,11.6246542148688,11.7553662187841,11.4765139437648,11.6769390164349,63001.0997714882,0.0,1.0
2003-09-08,13.5,13.5,13.3,13.35,11300,11.7640803523785,11.7640803523785,11.5897976804914,11.6333683484632,12967.4394793773,0.0,1.0
2003-09-09,13.26,13.51,13.25,13.45,63900,11.554941146114,11.7727944859728,11.5462270125196,11.7205096844067,73329.1489143549,0.0,1.0
2003-09-10,13.34,13.49,13.26,13.36,823700,11.6246542148688,11.7553662187841,11.554941146114,11.6420824820575,945246.008775498,0.0,1.0
2003-09-11,13.35,13.44,13.31,13.44,103400,11.6333683484632,11.7117955508124,11.5985118140858,11.7117955508124,118657.809041382,0.0,1.0
2003-09-12,13.47,13.52,13.33,13.39,361300,11.7379379515954,11.7815086195672,11.6159400812745,11.6682248828406,414613.795035313,0.0,1.0
2003-09-15,13.46,13.57,13.4,13.57,39400,11.7292238180011,11.825079287539,11.6769390164349,11.825079287539,45213.9040254394,0.0,1.0
2003-09-16,13.68,13.68,13.33,13.33,20700,11.9209347570769,11.9209347570769,11.6159400812745,11.6159400812745,23754.5130285938,0.0,1.0
2003-09-17,13.59,13.7,13.52,13.69,68400,11.8425075547277,11.9383630242656,11.7815086195672,11.9296488906712,78493.1734857883,0.0,1.0
2003-09-18,13.83,13.87,13.63,13.75,29700,12.0516467609922,12.0865032953696,11.8773640891051,11.9819336922373,34082.5621714607,0.0,1.0
2003-09-19,13.8,13.87,13.75,13.87,146600,12.0255043602091,12.0865032953696,11.9819336922373,12.0865032953696,168232.444927143,0.0,1.0
2003-09-22,13.66,13.82,13.61,13.74,43900,11.9035064898882,12.0429326273978,11.8599358219164,11.973219558643,50377.9285968728,0.0,1.0
2003-09-23,13.84,13.9,13.76,13.76,37400,12.0603608945865,12.1126456961527,11.9906478258317,11.9906478258317,42918.7819936915,0.0,1.0
2003-09-24,13.75,14.05,13.67,14.05,157400,11.9819336922373,12.243357700068,11.9122206234825,12.243357700068,180626.103898584,0.0,1.0
2003-09-25,13.72,13.89,13.72,13.89,91500,11.9557912914543,12.1039315625583,11.9557912914543,12.1039315625583,105001.83295248,0.0,1.0
2003-09-26,13.65,13.8,13.61,13.8,30000,11.8947923562938,12.0255043602091,11.8599358219164,12.0255043602091,34426.830476223,0.0,1.0
2003-09-29,13.68,13.83,13.57,13.7,31400,11.9209347570769,12.0516467609922,11.825079287539,11.9383630242656,36033.4158984466,0.0,1.0
2003-09-30,13.41,13.77,13.41,13.6,245600,11.6856531500293,11.9993619594261,11.6856531500293,11.851221688322,281840.985498679,0.0,1.0
2003-10-01,13.76,13.9,13.55,13.55,91600,11.9906478258317,12.1126456961527,11.8076510203503,11.8076510203503,105116.589054068,0.0,1.0
2003-10-02,14.0,14.0,13.75,13.86,21100,12.1997870320962,12.1997870320962,11.9819336922373,12.0777891617752,24213.5374349435,0.0,1.0
2003-10-03,14.12,14.16,14.0,14.03,382300,12.3043566352285,12.3392131696059,12.1997870320962,12.2259294328793,438712.576368667,0.0,1.0
2003-10-06,14.28,14.29,14.05,14.19,28800,12.4437827727381,12.4524969063325,12.243357700068,12.3653555703889,33049.7572571742,0.0,1.0
2003-10-07,14.18,14.2,14.06,14.15,75700,12.3566414367946,12.3740697039833,12.2520718336623,12.3304990360115,86870.3689016693,0.0,1.0
2003-10-08,14.18,14.18,14.08,14.15,25700,12.3566414367946,12.3566414367946,12.269500100851,12.3304990360115,29492.3181079644,0.0,1.0
2003-10-09,14.1,14.19,14.1,14.18,117500,12.2869283680397,12.3653555703889,12.2869283680397,12.3566414367946,134838.419365207,0.0,1.0
2003-10-10,14.23,14.27,14.1,14.1,88800,12.4002121047664,12.4350686391438,12.2869283680397,12.2869283680397,101903.41820962,0.0,1.0
2003-10-13,14.43,14.44,14.24,14.35,43100,12.5744947766534,12.5832089102478,12.4089262383607,12.5047817078986,49459.8797841739,0.0,1.0
2003-10-14,14.49,14.49,14.1,14.1,39400,12.6267795782196,12.6267795782196,12.2869283680397,12.2869283680397,45213.9040254395,0.0,1.0
2003-10-15,14.49,14.54,14.36,14.4,332300,12.6267795782196,12.6703502461913,12.513495841493,12.5483523758704,381334.525574963,0.0,1.0
2003-10-16,14.35,14.48,14.3,14.46,59100,12.5047817078986,12.6180654446252,12.4612110399268,12.6006371774365,67820.8560381594,0.0,1.0
2003-10-17,14.4,14.46,14.35,14.46,31700,12.5483523758704,12.6006371774365,12.5047817078986,12.6006371774365,36377.6842032089,0.0,1.0
2003-10-20,14.4,14.5,14.37,14.37,49500,12.5483523758704,12.6354937118139,12.5222099750873,12.5222099750873,56804.2702857679,0.0,1.0
2003-10-21,14.45,14.54,14.38,14.47,16700,12.5919230438422,12.6703502461913,12.5309241086817,12.6093513110309,19164.2689650974,0.0,1.0
2003-10-22,14.37,14.42,14.25,14.25,108000,12.5222099750873,12.5657806430591,12.4176403719551,12.4176403719551,123936.589714403,0.0,1.0
2003-10-23,14.2,14.29,14.09,14.2,16100,12.3740697039833,12.4524969063325,12.2782142344454,12.3740697039833,18475.732355573,0.0,1.0
2003-10-24,14.2,14.3,14.14,14.28,38700,12.3740697039833,12.4612110399268,12.3217849024172,12.4437827727381,44410.6113143277,0.0,1.0
2003-10-27,14.24,14.31,14.18,14.21,207000,12.4089262383607,12.4699251735212,12.3566414367946,12.3827838375776,237545.130285939,0.0,1.0
2003-10-28,14.51,14.51,14.2,14.2,95700,12.6442078454083,12.6442078454083,12.3740697039833,12.3740697039833,109821.589219151,0.0,1.0
2003-10-29,14.43,14.45,14.28,14.37,68500,12.5744947766534,12.5919230438422,12.4437827727381,12.5222099750873,78607.9295873762,0.0,1.0
2003-10-30,14.5,14.54,14.42,14.54,14100,12.6354937118139,12.6703502461913,12.5657806430591,12.6703502461913,16180.6103238249,0.0,1.0
2003-10-31,14.47,14.49,14.35,14.45,51800,12.6093513110309,12.6267795782196,12.5047817078986,12.5919230438422,59443.6606222782,0.0,1.0
2003-11-03,14.42,14.6,14.32,14.6,57700,12.5657806430591,12.7226350477575,12.4786393071155,12.7226350477575,66214.2706159356,0.0,1.0
2003-11-04,14.31,14.5,14.25,14.5,38900,12.4699251735212,12.6354937118139,12.4176403719551,12.6354937118139,44640.1235175025,0.0,1.0
2003-11-05,14.4,14.42,14.16,14.3,315400,12.5483523758704,12.5657806430591,12.3392131696059,12.4612110399268,361940.744406691,0.0,1.0
2003-11-06,14.37,14.42,14.2,14.38,151700,12.5222099750873,12.5657806430591,12.3740697039833,12.5309241086817,174085.006108101,0.0,1.0
2003-11-07,14.44,14.53,14.27,14.3,100600,12.5832089102478,12.661636112597,12.4350686391438,12.4612110399268,115444.638196935,0.0,1.0
2003-11-10,14.29,14.5,14.24,14.5,24000,12.4524969063325,12.6354937118139,12.4089262383607,12.6354937118139,27541.4643809784,0.0,1.0
2003-11-11,14.33,14.39,14.24,14.36,47500,12.4873534407099,12.539638242276,12.4089262383607,12.513495841493,54509.1482540198,0.0,1.0
2003-11-12,14.61,14.61,14.45,14.45,210200,12.7313491813518,12.7313491813518,12.5919230438422,12.5919230438422,241217.325536736,0.0,1.0
2003-11-13,14.58,14.68,14.46,14.65,11100,12.7052067805688,12.7923481165123,12.6006371774365,12.7662057157292,12737.9272762025,0.0,1.0
2003-11-14,14.58,14.78,14.57,14.59,281300,12.7052067805688,12.8794894524559,12.6964926469744,12.7139209141631,322808.913765384,0.0,1.0
2003-11-17,14.5,14.65,14.34,14.65,74800,12.6354937118139,12.7662057157292,12.4960675743043,12.7662057157292,85837.5639873829,0.0,1.0
2003-11-18,14.57,14.75,14.5,14.5,198900,12.6964926469744,12.8533470516728,12.6354937118139,12.6354937118139,228249.886057359,0.0,1.0
2003-11-19,14.69,14.7,14.51,14.7,55100,12.8010622501067,12.809776383701,12.6442078454083,12.809776383701,63230.6119746628,0.0,1.0
2003-11-20,14.33,14.62,14.32,14.56,125100,12.4873534407099,12.7400633149462,12.4786393071155,12.6877785133801,143559.88308585,0.0,1.0
2003-11-21,14.5,14.68,14.43,14.68,126900,12.6354937118139,12.7923481165123,12.5744947766534,12.7923481165123,145625.492914424,0.0,1.0
2003-11-24,14.74,14.78,14.5,14.5,323700,12.8446329180784,12.8794894524559,12.6354937118139,12.6354937118139,371465.500838447,0.0,1.0
2003-11-25,14.83,14.87,14.68,14.69,243100,12.9230601204276,12.957916654805,12.7923481165123,12.8010622501067,278972.082958994,0.0,1.0
2003-11-26,14.86,14.87,14.76,14.87,24500,12.9492025212107,12.957916654805,12.8620611852671,12.957916654805,28115.2448889154,0.0,1.0
2003-11-28,14.81,14.95,14.8,14.81,25200,12.9056318532389,13.0276297235599,12.8969177196446,12.9056318532389,28918.5376000274,0.0,1.0
2003-12-01,15.15,15.16,14.92,14.93,197000,13.201912395447,13.2106265290413,13.0014873227768,13.0102014563712,226069.520127197,0.0,1.0
2003-12-02,15.11,15.15,14.95,15.01,50800,13.1670558610695,13.201912395447,13.0276297235599,13.079914525126,58296.0996064045,0.0,1.0
2003-12-03,15.03,15.16,15.0,15.15,82800,13.0973427923147,13.2106265290413,13.0712003915316,13.201912395447,95018.0521143756,0.0,1.0
2003-12-04,15.03,15.05,14.91,15.04,104700,13.0973427923147,13.1147710595034,12.9927731891825,13.1060569259091,120149.638362018,0.0,1.0
2003-12-05,14.95,14.95,14.79,14.91,255000,13.0276297235599,13.0276297235599,12.8882035860502,12.9927731891825,292628.059047895,0.0,1.0
2003-12-08,15.07,15.07,14.92,14.98,22900,13.1321993266921,13.1321993266921,13.0014873227768,13.0537721243429,26279.147263517,0.0,1.0
2003-12-09,15.03,15.3,15.03,15.16,116400,13.0973427923147,13.3326243993623,13.0973427923147,13.2106265290413,133576.102247745,0.0,1.0
2003-12-10,14.91,15.09,14.86,15.09,123500,12.9927731891825,13.1496275938808,12.9492025212107,13.1496275938808,141723.785460451,0.0,1.0
2003-12-11,15.02,15.16,14.86,15.05,50500,13.0886286587204,13.2106265290413,12.9492025212107,13.1147710595034,57951.8313016419,0.0,1.0
2003-12-12,15.09,15.09,14.96,14.96,56700,13.1496275938808,13.1496275938808,13.0363438571542,13.0363438571542,65066.7096000617,0.0,1.0
2003-12-15,14.91,15.22,14.91,15.22,92700,12.9927731891825,13.2629113306074,12.9927731891825,13.2629113306074,106378.906171529,0.0,1.0
2003-12-16,15.1,15.13,14.92,14.92,56100,13.1583417274752,13.1844841282583,13.0014873227768,13.0014873227768,64378.172990537,0.0,1.0
2003-12-17,15.28,15.28,15.11,15.24,110600,13.3151961321736,13.3151961321736,13.1670558610695,13.2803395977962,126920.248355675,0.0,1.0
2003-12-18,15.64,15.64,15.37,15.39,72200,13.6289049415703,13.6289049415703,13.3936233345228,13.4110516017115,82853.9053461103,0.0,1.0
2003-12-19,15.56,15.56,15.41,15.41,88100,13.5591918728155,13.5591918728155,13.4284798689002,13.4284798689002,101100.125498508,0.0,1.0
2003-12-22,15.11,15.11,14.95,14.95,135200,13.5810643481373,13.5810643481373,13.4372542690042,13.4372542690042,150420.61120049,0.4751,1.0
2003-12-23,15.14,15.15,14.98,15.12,34200,13.6080287379748,13.6170168679206,13.4642186588416,13.5900524780831,38050.1841942067,0.0,1.0
2003-12-24,15.2,15.26,15.08,15.1,15900,13.6619575176497,13.7158862973247,13.5540999582999,13.5720762181915,17689.9979148505,0.0,1.0
2003-12-26,15.28,15.3,15.2,15.27,31600,13.7338625572163,13.7518388171079,13.6619575176497,13.7248744272705,35157.4801326589,0.0,1.0
2003-12-29,15.28,15.28,15.07,15.07,61500,13.7338625572163,13.7338625572163,13.545111828354,13.545111828354,68423.5768404596,0.0,1.0
2003-12-30,15.35,15.47,15.29,15.37,57800,13.7967794668371,13.9046370261869,13.7428506871621,13.8147557267287,64307.0364451797,0.0,1.0
2003-12-31,15.58,15.58,15.42,15.5,192300,14.003506455591,14.003506455591,13.8596963764578,13.9316014160244,213948.842706022,0.0,1.0
2004-01-02,15.57,15.7,15.45,15.45,232900,13.9945183256451,14.1113640149408,13.8866607662953,13.8866607662953,259119.529205579,0.0,1.0
2004-01-05,15.86,15.92,15.6,15.74,116600,14.255174094074,14.3091028737489,14.0214827154826,14.1473165347241,129726.65137557,0.0,1.0
2004-01-06,15.81,15.9,15.72,15.89,69500,14.2102334443449,14.2911266138573,14.1293402748325,14.2821384839115,77324.2047221452,0.0,1.0
2004-01-07,15.71,15.84,15.56,15.79,63400,14.1203521448867,14.2371978341823,13.9855301956993,14.1922571844532,70537.4759623597,0.0,1.0
2004-01-08,15.92,16.02,15.75,16.0,95300,14.3091028737489,14.3989841732071,14.1563046646699,14.3810079133155,106028.729640582,0.0,1.0
2004-01-09,15.86,15.93,15.74,15.92,85300,14.255174094074,14.3180910036947,14.1473165347241,14.3091028737489,94902.9447884747,0.0,1.0
2004-01-12,15.85,15.98,15.75,15.95,64200,14.2461859641282,14.3630316534239,14.1563046646699,14.3360672635864,71427.5387505283,0.0,1.0
2004-01-13,15.83,15.96,15.54,15.95,179200,14.2282097042365,14.3450553935322,13.9675539358077,14.3360672635864,199374.064549762,0.0,1.0
2004-01-14,15.85,15.92,15.7,15.84,43500,14.2461859641282,14.3091028737489,14.1113640149408,14.2371978341823,48397.1641066664,0.0,1.0
2004-01-15,15.75,15.79,15.51,15.79,42700,14.1563046646699,14.1922571844532,13.9405895459702,14.1922571844532,47507.1013184981,0.0,1.0
2004-01-16,15.58,15.71,15.5,15.53,69500,14.003506455591,14.1203521448867,13.9316014160244,13.9585658058619,77324.2047221452,0.0,1.0
2004-01-20,15.72,15.86,15.67,15.8,71500,14.1293402748325,14.255174094074,14.0843996251034,14.2012453143991,79549.3616925667,0.0,1.0
2004-01-21,16.07,16.1,15.86,15.92,151500,14.4439248229363,14.4708892127737,14.255174094074,14.3091028737489,168555.640509424,0.0,1.0
2004-01-22,16.0,16.1,15.9,16.07,102300,14.3810079133155,14.4708892127737,14.2911266138573,14.4439248229363,113816.779037057,0.0,1.0
2004-01-23,15.65,15.79,15.63,15.7,81000,14.0664233652117,14.1922571844532,14.0484471053201,14.1113640149408,90118.8573020688,0.0,1.0
2004-01-26,15.53,15.73,15.46,15.71,196900,13.9585658058619,14.1383284047783,13.8956488962411,14.1203521448867,219066.703737991,0.0,1.0
2004-01-27,15.67,15.72,15.5,15.7,87800,14.0843996251034,14.1293402748325,13.9316014160244,14.1113640149408,97684.3910015014,0.0,1.0
2004-01-28,15.49,15.9,15.47,15.6,24900,13.9226132860786,14.2911266138573,13.9046370261869,14.0214827154826,27703.204281747,0.0,1.0
2004-01-29,15.49,15.6,15.28,15.6,111700,13.9226132860786,14.0214827154826,13.7338625572163,14.0214827154826,124275.016798038,0.0,1.0
2004-01-30,15.5,15.55,15.38,15.55,56100,13.9316014160244,13.9765420657535,13.8237438566745,13.9765420657535,62415.6530203216,0.0,1.0
2004-02-02,15.4,15.5,15.31,15.33,64900,13.8417201165662,13.9316014160244,13.7608269470538,13.7788032069454,72206.3436901759,0.0,1.0
2004-02-03,15.48,15.55,15.43,15.43,100300,13.9136251561327,13.9765420657535,13.8686845064036,13.8686845064036,111591.622066636,0.0,1.0
2004-02-04,15.57,15.59,15.4,15.5,91600,13.9945183256451,14.0124945855368,13.8417201165662,13.9316014160244,101912.189245303,0.0,1.0
2004-02-05,15.52,15.6,15.45,15.45,51800,13.949577675916,14.0214827154826,13.8866607662953,13.8866607662953,57631.5655339157,0.0,1.0
2004-02-06,15.75,15.77,15.55,15.7,31400,14.1563046646699,14.1742809245616,13.9765420657535,14.1113640149408,34934.9644356169,0.0,1.0
2004-02-09,15.88,16.0,15.77,15.77,93500,14.2731503539656,14.3810079133155,14.1742809245616,14.1742809245616,104026.088367203,0.0,1.0
2004-02-10,15.99,15.99,15.85,15.95,24300,14.3720197833697,14.3720197833697,14.2461859641282,14.3360672635864,27035.6571906206,0.0,1.0
2004-02-11,16.16,16.2,15.82,15.99,123900,14.5248179924487,14.5607705122319,14.2192215742907,14.3720197833697,137848.474317608,0.0,1.0
2004-02-12,15.94,16.04,15.84,16.04,50800,14.3270791336406,14.4169604330988,14.2371978341823,14.4169604330988,56518.9870487047,0.0,1.0
2004-02-13,15.98,16.17,15.93,16.01,421900,14.3630316534239,14.5338061223945,14.3180910036947,14.3899960432613,469396.862910403,0.0,1.0
2004-02-17,16.41,16.48,16.27,16.3,64200,14.7495212410942,14.812438150715,14.6236874218527,14.6506518116902,71427.5387505286,0.0,1.0
2004-02-18,16.19,16.47,16.17,16.47,82600,14.5517823822861,14.8034500207691,14.5338061223945,14.8034500207691,91898.982878406,0.0,1.0
2004-02-19,16.44,16.59,16.31,16.55,90600,14.7764856309317,14.911307580119,14.659639941636,14.8753550603357,100799.610760091,0.0,1.0
2004-02-20,16.23,16.59,16.2,16.55,458800,14.5877349020694,14.911307580119,14.5607705122319,14.8753550603357,510451.009014681,0.0,1.0
2004-02-23,16.27,16.45,16.18,16.45,49300,14.6236874218527,14.7854737608775,14.5427942523403,14.7854737608775,54850.1193208887,0.0,1.0
2004-02-24,16.4,16.49,16.25,16.25,997800,14.7405331111484,14.8214262806608,14.6057111619611,14.6057111619611,1110130.81254326,0.0,1.0
2004-02-25,16.32,16.45,16.23,16.45,36200,14.6686280715818,14.7854737608775,14.5877349020694,14.7854737608775,40275.3411646283,0.0,1.0
2004-02-26,16.3,16.35,16.18,16.3,243700,14.6506518116902,14.6955924614193,14.5427942523403,14.6506518116902,271135.376845853,0.0,1.0
2004-02-27,16.24,16.39,16.09,16.39,218200,14.5967230320152,14.7315449812026,14.4619010828279,14.7315449812026,242764.625472981,0.0,1.0
2004-03-01,16.45,16.49,16.29,16.29,746400,14.7854737608775,14.8214262806608,14.6416636817443,14.6416636817443,830428.581361285,0.0,1.0
2004-03-02,16.18,16.39,16.07,16.35,89100,14.5427942523403,14.7315449812026,14.4439248229363,14.6955924614193,99130.7430322755,0.0,1.0
2004-03-03,16.1,16.18,15.9,16.1,110000,14.4708892127737,14.5427942523403,14.2911266138573,14.4708892127737,122383.63337318,0.0,1.0
2004-03-04,16.12,16.21,16.05,16.15,231200,14.4888654726654,14.5697586421778,14.4259485630446,14.5158298625028,257228.145780719,0.0,1.0
2004-03-05,16.33,16.33,16.16,16.25,201200,14.6776162015276,14.6776162015276,14.5248179924487,14.6057111619611,223850.791224398,0.0,1.0
2004-03-08,16.17,16.37,16.13,16.37,331400,14.5338061223945,14.7135687213109,14.4978536026112,14.7135687213109,368708.509998834,0.0,1.0
2004-03-09,15.95,16.2,15.91,16.01,112400,14.3360672635864,14.5607705122319,14.3001147438031,14.3899960432613,125053.821737685,0.0,1.0
2004-03-10,15.77,15.95,15.77,15.95,126700,14.1742809245616,14.3360672635864,14.1742809245616,14.3360672635864,140963.694076199,0.0,1.0
2004-03-11,15.42,15.6,15.3,15.59,95800,13.8596963764578,14.0214827154826,13.7518388171079,14.0124945855368,106585.018883187,0.0,1.0
2004-03-12,15.65,15.66,15.43,15.43,83900,14.0664233652117,14.0754114951575,13.8686845064036,13.8686845064036,93345.3349091799,0.0,1.0
2004-03-15,15.34,15.6,15.15,15.6,736800,13.7877913368912,14.0214827154826,13.6170168679206,14.0214827154826,819747.827903264,0.0,1.0
2004-03-16,15.41,15.59,15.22,15.45,316300,13.850708246512,14.0124945855368,13.6799337775414,13.8866607662953,351908.574872152,0.0,1.0
2004-03-17,15.74,15.74,15.41,15.41,121100,14.1473165347241,14.1473165347241,13.850708246512,13.850708246512,134733.254559019,0.0,1.0
2004-03-18,15.73,15.74,15.51,15.73,34600,14.1383284047783,14.1473165347241,13.9405895459702,14.1383284047783,38495.2155882911,0.0,1.0
2004-03-19,15.54,15.8,15.45,15.8,217900,13.9675539358077,14.2012453143991,13.8866607662953,14.2012453143991,242430.851927416,0.0,1.0
2004-03-22,15.34,15.48,15.24,15.45,131600,13.7877913368912,13.9136251561327,13.697910037433,13.8866607662953,146415.328653732,0.0,1.0
2004-03-23,15.45,15.48,15.32,15.45,243900,13.8866607662953,13.9136251561327,13.7698150769996,13.8866607662953,271357.892542895,0.0,1.0
2004-03-24,15.26,15.36,15.21,15.21,347200,13.7158862973247,13.8057675967829,13.6709456475955,13.6709456475955,386287.250065162,0.0,1.0
2004-03-25,15.46,15.47,15.1,15.1,193200,13.8956488962411,13.9046370261869,13.5720762181915,13.5720762181915,214950.163342712,0.0,1.0
2004-03-26,15.41,15.46,15.3,15.35,472600,13.850708246512,13.8956488962411,13.7518388171079,13.7967794668371,525804.592110588,0.0,1.0
2004-03-29,15.65,15.67,15.49,15.65,505700,14.0664233652117,14.0843996251034,13.9226132860786,14.0664233652117,562630.939971064,0.0,1.0
2004-03-30,15.8,15.85,15.55,15.55,438100,14.2012453143991,14.2461859641282,13.9765420657535,13.9765420657535,487420.634370817,0.0,1.0
2004-03-31,15.85,15.89,15.64,15.8,148000,14.2461859641282,14.2821384839115,14.0574352352659,14.2012453143991,164661.615811187,0.0,1.0
2004-04-01,15.99,16.06,15.9,16.0,827300,14.3720197833697,14.4349366929904,14.2911266138573,14.3810079133155,920436.180814831,0.0,1.0
2004-04-02,16.0,16.08,15.9,16.0,425500,14.3810079133155,14.4529129528821,14.2911266138573,14.3810079133155,473402.145457163,0.0,1.0
2004-04-05,16.02,16.04,15.72,15.76,738100,14.3989841732071,14.4169604330988,14.1293402748325,14.1652927946158,821194.179934038,0.0,1.0
2004-04-06,16.1,16.13,15.97,16.05,364400,14.4708892127737,14.4978536026112,14.354043523478,14.4259485630446,405423.600010789,0.0,1.0
2004-04-07,16.1,16.24,16.08,16.24,276000,14.4708892127737,14.5967230320152,14.4529129528821,14.5967230320152,307071.66191816,0.0,1.0
2004-04-08,16.08,16.2,16.05,16.15,397900,14.4529129528821,14.5607705122319,14.4259485630446,14.5158298625028,442694.979265346,0.0,1.0
2004-04-12,16.23,16.24,16.02,16.15,212300,14.5877349020694,14.5967230320152,14.3989841732071,14.5158298625028,236200.412410237,0.0,1.0
2004-04-13,16.04,16.1,15.89,16.1,342400,14.4169604330988,14.4708892127737,14.2821384839115,14.4708892127737,380946.873336152,0.0,1.0
2004-04-14,15.62,15.8,15.62,15.7,370800,14.0394589753743,14.2012453143991,14.0394589753743,14.1113640149408,412544.102316135,0.0,1.0
2004-04-15,15.75,15.83,15.71,15.8,828200,14.1563046646699,14.2282097042365,14.1203521448867,14.2012453143991,921437.501451525,0.0,1.0
2004-04-16,16.01,16.07,15.9,15.9,509000,14.3899960432613,14.4439248229363,14.2911266138573,14.2911266138573,566302.44897226,0.0,1.0
2004-04-19,16.12,16.13,15.93,15.93,250000,14.4888654726654,14.4978536026112,14.3180910036947,14.3180910036947,278144.62130268,0.0,1.0
2004-04-20,15.93,16.15,15.84,16.12,216500,14.3180910036947,14.5158298625028,14.2371978341823,14.4888654726654,240873.242048123,0.0,1.0
2004-04-21,15.9,15.93,15.69,15.72,662600,14.2911266138573,14.3180910036947,14.102375884995,14.1293402748325,737194.504300625,0.0,1.0
2004-04-22,16.04,16.06,15.7,15.7,378600,14.4169604330988,14.4349366929904,14.1113640149408,14.1113640149408,421222.21450078,0.0,1.0
2004-04-23,16.0,16.01,15.7302,15.89,601900,14.3810079133155,14.3899960432613,14.1385081673772,14.2821384839115,669660.990248335,0.0,1.0
2004-04-26,15.95,16.17,15.9,16.15,228900,14.3360672635864,14.5338061223945,14.2911266138573,14.5158298625028,254669.215264735,0.0,1.0
2004-04-27,16.04,16.17,15.94,16.0,197100,14.4169604330988,14.5338061223945,14.3270791336406,14.3810079133155,219289.219435034,0.0,1.0
2004-04-28,15.7,15.89,15.65,15.8,492100,14.1113640149408,14.2821384839115,14.0664233652117,14.2012453143991,547499.872572199,0.0,1.0
2004-04-29,15.7,15.86,15.54,15.8,284600,14.1113640149408,14.255174094074,13.9675539358077,14.2012453143991,316639.836890973,0.0,1.0
2004-04-30,15.59,15.78,15.56,15.7,279800,14.0124945855368,14.1832690545074,13.9855301956993,14.1113640149408,311299.460161961,0.0,1.0
2004-05-03,15.79,15.82,15.62,15.7,145100,14.1922571844532,14.2192215742907,14.0394589753743,14.1113640149408,161435.138204076,0.0,1.0
2004-05-04,15.91,16.11,15.82,15.98,320600,14.3001147438031,14.4798773427195,14.2192215742907,14.3630316534239,356692.662358558,0.0,1.0
2004-05-05,16.08,16.13,16.0,16.09,207800,14.4529129528821,14.4978536026112,14.3810079133155,14.4619010828279,231193.809226788,0.0,1.0
2004-05-06,15.91,15.99,15.81,15.9,166900,14.3001147438031,14.3720197833697,14.2102334443449,14.2911266138573,185689.34918167,0.0,1.0
2004-05-07,15.56,15.81,15.56,15.65,252700,13.9855301956993,14.2102334443449,13.9855301956993,14.0664233652117,281148.583212751,0.0,1.0
2004-05-10,15.27,15.5,15.14,15.5,595900,13.7248744272705,13.9316014160244,13.6080287379748,13.9316014160244,662985.51933707,0.0,1.0
2004-05-11,15.38,15.42,15.28,15.36,278500,13.8237438566745,13.8596963764578,13.7338625572163,13.8057675967829,309853.108131187,0.0,1.0
2004-05-12,15.53,15.53,15.25,15.36,86600,13.9585658058619,13.9585658058619,13.7068981673788,13.8057675967829,96349.2968192484,0.0,1.0
2004-05-13,15.43,15.48,15.32,15.42,421800,13.8686845064036,13.9136251561327,13.7698150769996,13.8596963764578,469285.605061885,0.0,1.0
2004-05-14,15.35,15.41,15.27,15.4,171100,13.7967794668371,13.850708246512,13.7248744272705,13.8417201165662,190362.178819554,0.0,1.0
2004-05-17,15.25,15.35,15.17,15.35,170700,13.7068981673788,13.7967794668371,13.6349931278123,13.7967794668371,189917.147425471,0.0,1.0
2004-05-18,15.31,15.39,15.28,15.3,94400,13.7608269470538,13.8327319866203,13.7338625572163,13.7518388171079,105027.409003892,0.0,1.0
2004-05-19,15.41,15.67,15.41,15.65,159500,13.850708246512,14.0843996251034,13.850708246512,14.0664233652117,177456.26839111,0.0,1.0
2004-05-20,15.46,15.5,15.35,15.48,601700,13.8956488962411,13.9316014160244,13.7967794668371,13.9136251561327,669438.474551293,0.0,1.0
2004-05-21,15.44,15.61,15.44,15.56,385900,13.8776726363495,14.0304708454284,13.8776726363495,13.9855301956993,429344.037442817,0.0,1.0
2004-05-24,15.62,15.72,15.52,15.72,167400,14.0394589753743,14.1293402748325,13.949577675916,14.1293402748325,186245.638424275,0.0,1.0
2004-05-25,15.88,15.88,15.57,15.75,111600,14.2731503539656,14.2731503539656,13.9945183256451,14.1563046646699,124163.758949517,0.0,1.0
2004-05-26,15.87,15.94,15.74,15.87,90900,14.2641622240198,14.3270791336406,14.1473165347241,14.2641622240198,101133.384305655,0.0,1.0
2004-05-27,15.98,16.06,15.9,16.06,295600,14.3630316534239,14.4349366929904,14.2911266138573,14.4349366929904,328878.200228289,0.0,1.0
2004-05-28,15.9,16.1,15.85,16.1,138700,14.2911266138573,14.4708892127737,14.2461859641282,14.4708892127737,154314.635898727,0.0,1.0
2004-06-01,16.02,16.05,15.87,16.0,277900,14.3989841732071,14.4259485630446,14.2641622240198,14.3810079133155,309185.561040061,0.0,1.0
2004-06-02,15.99,16.19,15.89,16.06,203900,14.3720197833697,14.5517823822861,14.2821384839115,14.4349366929904,226854.753134466,0.0,1.0
2004-06-03,16.0,16.08,15.88,16.0,38100,14.3810079133155,14.4529129528821,14.2731503539656,14.3810079133155,42389.2402865286,0.0,1.0
2004-06-04,16.1,16.18,16.01,16.05,203800,14.4708892127737,14.5427942523403,14.3899960432613,14.4259485630446,226743.495285946,0.0,1.0
2004-06-07,16.32,16.32,16.2,16.24,184700,14.6686280715818,14.6686280715818,14.5607705122319,14.5967230320152,205493.246218421,0.0,1.0
2004-06-08,16.4,16.4,16.25,16.3,149900,14.7405331111484,14.7405331111484,14.6057111619611,14.6506518116902,166775.514933087,0.0,1.0
2004-06-09,16.13,16.32,16.06,16.32,464700,14.4978536026112,14.6686280715818,14.4349366929904,14.6686280715818,517015.222077423,0.0,1.0
2004-06-10,16.34,16.36,16.08,16.22,80200,14.6866043314735,14.7045805913651,14.4529129528821,14.5787467721236,89228.7945138998,0.0,1.0
2004-06-14,15.9,15.94,15.7,15.7,481800,14.2911266138573,14.3270791336406,14.1113640149408,14.1113640149408,536040.314174526,0.0,1.0
2004-06-15,16.0,16.18,15.93,16.05,350500,14.3810079133155,14.5427942523403,14.3180910036947,14.4259485630446,389958.759066359,0.0,1.0
2004-06-16,16.12,16.29,16.07,16.29,263600,14.4888654726654,14.6416636817443,14.4439248229363,14.6416636817443,293275.688701546,0.0,1.0
2004-06-17,16.25,16.32,16.09,16.32,178300,14.6057111619611,14.6686280715818,14.4619010828279,14.6686280715818,198372.743913072,0.0,1.0
2004-06-18,16.3,16.4,16.21,16.34,265200,14.6506518116902,14.7405331111484,14.5697586421778,14.6866043314735,295055.814277883,0.0,1.0
2004-06-21,16.25,16.33,16.15,16.2,150800,14.6057111619611,14.6776162015276,14.5158298625028,14.5607705122319,167776.835569777,0.0,1.0
2004-06-22,16.16,16.19,15.95,16.14,308400,14.5248179924487,14.5517823822861,14.3360672635864,14.506841732557,343119.204838986,0.0,1.0
2004-06-23,16.15,16.3,16.01,16.02,330600,14.5158298625028,14.6506518116902,14.3899960432613,14.3989841732071,367818.447210666,0.0,1.0
2004-06-24,16.02,16.19,16.02,16.06,134200,14.3989841732071,14.5517823822861,14.3989841732071,14.4349366929904,149308.03271528,0.0,1.0
2004-06-25,16.2,16.2,16.03,16.09,110900,14.5607705122319,14.5607705122319,14.407972303153,14.4619010828279,123384.95400987,0.0,1.0
2004-06-28,16.26,16.41,16.15,16.35,240900,14.6146992919069,14.7495212410942,14.5158298625028,14.6955924614193,268020.157087263,0.0,1.0
2004-06-29,16.05,16.22,15.95,16.17,220200,14.4259485630446,14.5787467721236,14.3360672635864,14.5338061223945,244989.782443402,0.0,1.0
2004-06-30,16.15,16.15,15.96,16.02,167200,14.5158298625028,14.5158298625028,14.3450553935322,14.3989841732071,186023.122727234,0.0,1.0
2004-07-01,15.91,16.17,15.75,16.14,168800,14.3001147438031,14.5338061223945,14.1563046646699,14.506841732557,187803.24830357,0.0,1.0
2004-07-02,15.9,16.0,15.9,15.97,52100,14.2911266138573,14.3810079133155,14.2911266138573,14.354043523478,57965.3390794787,0.0,1.0
2004-07-06,15.8,15.95,15.8,15.8,315700,14.2012453143991,14.3360672635864,14.2012453143991,14.2012453143991,351241.027781025,0.0,1.0
2004-07-07,16.04,16.04,15.91,15.99,96100,14.4169604330988,14.4169604330988,14.3001147438031,14.3720197833697,106918.792428751,0.0,1.0
2004-07-08,15.92,16.09,15.85,16.04,140700,14.3091028737489,14.4619010828279,14.2461859641282,14.4169604330988,156539.792869149,0.0,1.0
2004-07-09,16.09,16.1,15.9,15.9,168600,14.4619010828279,14.4708892127737,14.2911266138573,14.2911266138573,187580.732606528,0.0,1.0
2004-07-12,16.08,16.1,15.95,16.06,272100,14.4529129528821,14.4708892127737,14.3360672635864,14.4349366929904,302732.605825838,0.0,1.0
2004-07-13,15.92,16.08,15.92,16.08,203300,14.3091028737489,14.4529129528821,14.3091028737489,14.4529129528821,226187.206043341,0.0,1.0
2004-07-14,15.97,16.08,15.86,15.9,163500,14.354043523478,14.4529129528821,14.255174094074,14.2911266138573,181906.582331954,0.0,1.0
2004-07-15,15.72,15.99,15.72,15.85,195100,14.1293402748325,14.3720197833697,14.1293402748325,14.2461859641282,217064.062464612,0.0,1.0
2004-07-16,15.92,16.06,15.92,16.0,597900,14.3091028737489,14.4349366929904,14.3091028737489,14.3810079133155,665210.676307493,0.0,1.0
2004-07-19,15.95,16.05,15.81,16.05,219600,14.3360672635864,14.4259485630446,14.2102334443449,14.4259485630446,244322.235352275,0.0,1.0
2004-07-20,15.89,15.89,15.75,15.8,203600,14.2821384839115,14.2821384839115,14.1563046646699,14.2012453143991,226520.979588903,0.0,1.0
2004-07-21,15.63,15.93,15.61,15.85,170000,14.0484471053201,14.3180910036947,14.0304708454284,14.2461859641282,189138.342485823,0.0,1.0
2004-07-22,15.72,15.75,15.57,15.57,239500,14.1293402748325,14.1563046646699,13.9945183256451,13.9945183256451,266462.547207968,0.0,1.0
2004-07-23,15.6,15.72,15.48,15.72,86000,14.0214827154826,14.1293402748325,13.9136251561327,14.1293402748325,95681.7497281224,0.0,1.0
2004-07-26,15.51,15.65,15.4,15.65,141000,13.9405895459702,14.0664233652117,13.8417201165662,14.0664233652117,156873.566414712,0.0,1.0
2004-07-27,15.56,15.6,15.43,15.54,150500,13.9855301956993,14.0214827154826,13.8686845064036,13.9675539358077,167443.062024214,0.0,1.0
2004-07-28,15.7,15.72,15.49,15.63,191100,14.1113640149408,14.1293402748325,13.9226132860786,14.0484471053201,212613.74852377,0.0,1.0
2004-07-29,15.75,15.78,15.63,15.74,124900,14.1563046646699,14.1832690545074,14.0484471053201,14.1473165347241,138961.05280282,0.0,1.0
2004-07-30,15.77,15.9,15.72,15.83,155300,14.1742809245616,14.2911266138573,14.1293402748325,14.2282097042365,172783.438753225,0.0,1.0
2004-08-02,15.98,15.99,15.67,15.86,60800,14.3630316534239,14.3720197833697,14.0843996251034,14.255174094074,67644.7719008118,0.0,1.0
2004-08-03,15.83,15.88,15.79,15.88,121000,14.2282097042365,14.2731503539656,14.1922571844532,14.2731503539656,134621.996710498,0.0,1.0
2004-08-04,15.83,15.83,15.64,15.67,354700,14.2282097042365,14.2282097042365,14.0574352352659,14.0843996251034,394631.588704245,0.0,1.0
2004-08-05,15.75,15.99,15.75,15.8,172100,14.1563046646699,14.3720197833697,14.1563046646699,14.2012453143991,191474.757304766,0.0,1.0
2004-08-06,15.64,15.82,15.56,15.82,127300,14.0574352352659,14.2192215742907,13.9855301956993,14.2192215742907,141631.241167325,0.0,1.0
2004-08-09,15.62,15.65,15.52,15.55,79800,14.0394589753743,14.0664233652117,13.949577675916,13.9765420657535,88783.7631198155,0.0,1.0
2004-08-10,15.73,15.76,15.59,15.66,115600,14.1383284047783,14.1652927946158,14.0124945855368,14.0754114951575,128614.07289036,0.0,1.0
2004-08-11,15.65,15.65,15.5,15.59,224600,14.0664233652117,14.0664233652117,13.9316014160244,14.0124945855368,249885.127778329,0.0,1.0
2004-08-12,15.51,15.63,15.5,15.62,310700,13.9405895459702,14.0484471053201,13.9316014160244,14.0394589753743,345678.135354972,0.0,1.0
2004-08-13,15.62,15.66,15.51,15.65,140000,14.0394589753743,14.0754114951575,13.9405895459702,14.0664233652117,155760.987929501,0.0,1.0
2004-08-16,15.78,15.79,15.65,15.65,131700,14.1832690545074,14.1922571844532,14.0664233652117,14.0664233652117,146526.586502253,0.0,1.0
2004-08-17,15.68,15.82,15.68,15.8,190900,14.0933877550492,14.2192215742907,14.0933877550492,14.2012453143991,212391.232826727,0.0,1.0
2004-08-18,15.74,15.74,15.58,15.63,100900,14.1473165347241,14.1473165347241,14.003506455591,14.0484471053201,112259.169157762,0.0,1.0
2004-08-19,15.77,15.79,15.71,15.78,74100,14.1742809245616,14.1922571844532,14.1203521448867,14.1832690545074,82442.0657541146,0.0,1.0
2004-08-20,15.77,15.78,15.71,15.74,265000,14.1742809245616,14.1832690545074,14.1203521448867,14.1473165347241,294833.298580842,0.0,1.0
2004-08-23,15.7,15.84,15.7,15.77,98000,14.1113640149408,14.2371978341823,14.1113640149408,14.1742809245616,109032.691550651,0.0,1.0
2004-08-24,15.62,15.73,15.6,15.71,90200,14.0394589753743,14.1383284047783,14.0214827154826,14.1203521448867,100354.579366007,0.0,1.0
2004-08-25,15.79,15.81,15.65,15.71,227800,14.1922571844532,14.2102334443449,14.0664233652117,14.1203521448867,253445.378931004,0.0,1.0
2004-08-26,15.83,15.85,15.7,15.76,240400,14.2282097042365,14.2461859641282,14.1113640149408,14.1652927946158,267463.867844659,0.0,1.0
2004-08-27,15.88,15.92,15.83,15.9,49900,14.2731503539656,14.3091028737489,14.2282097042365,14.2911266138573,55517.6664120153,0.0,1.0
2004-08-30,15.91,15.91,15.85,15.88,285200,14.3001147438031,14.3001147438031,14.2461859641282,14.2731503539656,317307.383982099,0.0,1.0
2004-08-31,15.95,15.96,15.85,15.88,138700,14.3360672635864,14.3450553935322,14.2461859641282,14.2731503539656,154314.635898727,0.0,1.0
2004-09-01,15.98,15.99,15.82,15.9,282000,14.3630316534239,14.3720197833697,14.2192215742907,14.2911266138573,313747.132829423,0.0,1.0
2004-09-02,16.09,16.1,15.9,15.9,241700,14.4619010828279,14.4708892127737,14.2911266138573,14.2911266138573,268910.219875432,0.0,1.0
2004-09-03,15.88,16.0,15.86,15.98,293300,14.2731503539656,14.3810079133155,14.255174094074,14.3630316534239,326319.269712306,0.0,1.0
2004-09-07,15.95,16.03,15.92,15.93,134800,14.3360672635864,14.407972303153,14.3091028737489,14.3180910036947,149975.579806406,0.0,1.0
2004-09-08,16.0,16.09,15.95,15.95,78800,14.3810079133155,14.4619010828279,14.3360672635864,14.3360672635864,87671.1846346051,0.0,1.0
2004-09-09,15.98,16.05,15.95,16.04,114000,14.3630316534239,14.4259485630446,14.3360672635864,14.4169604330988,126833.947314022,0.0,1.0
2004-09-10,16.16,16.18,16.05,16.06,115700,14.5248179924487,14.5427942523403,14.4259485630446,14.4349366929904,128725.33073888,0.0,1.0
2004-09-13,16.13,16.2,16.1,16.19,251800,14.4978536026112,14.5607705122319,14.4708892127737,14.5517823822861,280147.26257606,0.0,1.0
2004-09-14,16.13,16.2,16.08,16.18,190000,14.4978536026112,14.5607705122319,14.4529129528821,14.5427942523403,211389.912190037,0.0,1.0
2004-09-15,16.02,16.08,15.93,16.08,150900,14.3989841732071,14.4529129528821,14.3180910036947,14.4529129528821,167888.093418299,0.0,1.0
2004-09-16,16.1,16.16,16.01,16.14,654000,14.4708892127737,14.5248179924487,14.3899960432613,14.506841732557,727626.329327815,0.0,1.0
2004-09-17,16.21,16.29,16.14,16.19,268000,14.5697586421778,14.6416636817443,14.506841732557,14.5517823822861,298171.034036473,0.0,1.0
2004-09-20,16.14,16.17,16.02,16.02,237800,14.506841732557,14.5338061223945,14.3989841732071,14.3989841732071,264571.16378311,0.0,1.0
2004-09-21,16.41,16.43,16.2,16.2,139600,14.7495212410942,14.7674975009859,14.5607705122319,14.5607705122319,155315.956535417,0.0,1.0
2004-09-22,16.23,16.26,16.18,16.25,229800,14.5877349020694,14.6146992919069,14.5427942523403,14.6057111619611,255670.535901425,0.0,1.0
2004-09-23,16.18,16.29,16.15,16.2,344400,14.5427942523403,14.6416636817443,14.5158298625028,14.5607705122319,383172.030306573,0.0,1.0
2004-09-24,16.25,16.34,16.18,16.22,144000,14.6057111619611,14.6866043314735,14.5427942523403,14.5787467721236,160211.301870344,0.0,1.0
2004-09-27,16.23,16.25,16.14,16.2,52400,14.5877349020694,14.6057111619611,14.506841732557,14.5607705122319,58299.112625042,0.0,1.0
2004-09-28,16.45,16.45,16.26,16.34,211300,14.7854737608775,14.7854737608775,14.6146992919069,14.6866043314735,235087.833925026,0.0,1.0
2004-09-29,16.3,16.35,16.28,16.35,66900,14.6506518116902,14.6955924614193,14.6326755517985,14.6955924614193,74431.5006605973,0.0,1.0
2004-09-30,16.33,16.37,16.26,16.31,154300,14.6776162015276,14.7135687213109,14.6146992919069,14.659639941636,171670.860268015,0.0,1.0
2004-10-01,16.5,16.5,16.36,16.45,90400,14.8304144106066,14.8304144106066,14.7045805913651,14.7854737608775,100577.09506305,0.0,1.0
2004-10-04,16.53,16.56,16.5,16.52,305400,14.8573788004441,14.8843431902815,14.8304144106066,14.8483906704983,339781.469383355,0.0,1.0
2004-10-05,16.57,16.58,16.5,16.56,102700,14.8933313202274,14.9023194501732,14.8304144106066,14.8843431902815,114261.810431141,0.0,1.0
2004-10-06,16.6,16.65,16.5,16.55,185500,14.9202957100648,14.9652363597939,14.8304144106066,14.8753550603357,206383.30900659,0.0,1.0
2004-10-07,16.58,16.6,16.46,16.59,144900,14.9023194501732,14.9202957100648,14.7944618908233,14.911307580119,161212.622507034,0.0,1.0
2004-10-08,16.63,16.73,16.59,16.59,167700,14.9472600999023,15.0371413993605,14.911307580119,14.911307580119,186579.411969838,0.0,1.0
2004-10-11,16.68,16.72,16.6,16.6,82700,14.9922007496314,15.0281532694147,14.9202957100648,14.9202957100648,92010.240726927,0.0,1.0
2004-10-12,16.52,16.53,16.31,16.45,203000,14.8483906704983,14.8573788004441,14.659639941636,14.7854737608775,225853.432497776,0.0,1.0
2004-10-13,16.42,16.51,16.33,16.51,141600,14.75850937104,14.8394025405524,14.6776162015276,14.8394025405524,157541.113505839,0.0,1.0
2004-10-14,16.43,16.47,16.32,16.36,185300,14.7674975009859,14.8034500207691,14.6686280715818,14.7045805913651,206160.793309547,0.0,1.0
2004-10-15,16.54,16.6,16.38,16.4,104700,14.8663669303899,14.9202957100648,14.7225568512567,14.7405331111484,116486.967401563,0.0,1.0
2004-10-18,16.49,16.54,16.42,16.54,73600,14.8214262806608,14.8663669303899,14.75850937104,14.8663669303899,81885.7765115092,0.0,1.0
2004-10-19,16.49,16.66,16.48,16.54,99400,14.8214262806608,14.9742244897398,14.812438150715,14.8663669303899,110590.301429946,0.0,1.0
2004-10-20,16.65,16.66,16.47,16.56,218100,14.9652363597939,14.9742244897398,14.8034500207691,14.8843431902815,242653.36762446,0.0,1.0
2004-10-21,16.7,16.71,16.6,16.65,178800,15.0101770095231,15.0191651394689,14.9202957100648,14.9652363597939,198929.033155677,0.0,1.0
2004-10-22,16.6,16.73,16.51,16.73,104900,14.9202957100648,15.0371413993605,14.8394025405524,15.0371413993605,116709.483098605,0.0,1.0
2004-10-25,16.64,16.65,16.52,16.55,73200,14.9562482298481,14.9652363597939,14.8483906704983,14.8753550603357,81440.7451174251,0.0,1.0
2004-10-26,16.64,16.7,16.55,16.66,92100,14.9562482298481,15.0101770095231,14.8753550603357,14.9742244897398,102468.478487908,0.0,1.0
2004-10-27,16.8,16.82,16.69,16.72,98400,15.1000583089813,15.1180345688729,15.0011888795772,15.0281532694147,109477.722944735,0.0,1.0
2004-10-28,16.79,16.81,16.68,16.68,72900,15.0910701790355,15.1090464389271,14.9922007496314,14.9922007496314,81106.9715718616,0.0,1.0
2004-10-29,16.8,16.84,16.74,16.74,203100,15.1000583089813,15.1360108287646,15.0461295293063,15.0461295293063,225964.690346298,0.0,1.0
2004-11-01,16.91,16.95,16.83,16.93,90200,15.1989277383853,15.2348802581686,15.1270226988187,15.216903998277,100354.579366007,0.0,1.0
2004-11-02,17.0,17.05,16.94,17.05,182500,15.2798209078977,15.3247615576268,15.2258921282228,15.3247615576268,203045.573550957,0.0,1.0
2004-11-03,17.24,17.28,17.13,17.25,186800,15.4955360265975,15.5314885463807,15.3966665971934,15.5045241565433,207829.661037363,0.0,1.0
2004-11-04,17.4,17.41,17.16,17.2,266200,15.6393461057306,15.6483342356764,15.4236309870309,15.4595835068142,296168.392763095,0.0,1.0
2004-11-05,17.53,17.53,17.23,17.36,200900,15.7561917950263,15.7561917950263,15.4865478966516,15.6033935859473,223517.017678834,0.0,1.0
2004-11-08,17.31,17.38,17.25,17.35,229900,15.5584529362182,15.621369845839,15.5045241565433,15.5944054560015,255781.793749946,0.0,1.0
2004-11-09,17.39,17.39,17.26,17.29,149400,15.6303579757848,15.6303579757848,15.5135122864891,15.5404766763266,166219.225690482,0.0,1.0
2004-11-10,17.34,17.39,17.27,17.38,88900,15.5854173260557,15.6303579757848,15.5225004164349,15.621369845839,98908.2273352332,0.0,1.0
2004-11-11,17.51,17.51,17.34,17.4,135200,15.7382155351347,15.7382155351347,15.5854173260557,15.6393461057306,150420.611200489,0.0,1.0
2004-11-12,17.71,17.71,17.47,17.5,164700,15.9179781340511,15.9179781340511,15.7022630153514,15.7292274051888,183241.676514206,0.0,1.0
2004-11-15,17.59,17.65,17.5,17.64,173800,15.8101205747012,15.8640493543762,15.7292274051888,15.8550612244303,193366.140729624,0.0,1.0
2004-11-16,17.55,17.55,17.43,17.55,72800,15.7741680549179,15.7741680549179,15.6663104955681,15.7741680549179,80995.7137233409,0.0,1.0
2004-11-17,17.53,17.66,17.41,17.54,179900,15.7561917950263,15.873037484322,15.6483342356764,15.7651799249721,200152.869489409,0.0,1.0
2004-11-18,17.55,17.65,17.54,17.64,204800,15.7741680549179,15.8640493543762,15.7651799249721,15.8550612244303,227856.073771157,0.0,1.0
2004-11-19,17.44,17.66,17.41,17.56,197800,15.6752986255139,15.873037484322,15.6483342356764,15.7831561848638,220068.024374681,0.0,1.0
2004-11-22,17.48,17.5,17.34,17.39,165400,15.7112511452972,15.7292274051888,15.5854173260557,15.6303579757848,184020.481453854,0.0,1.0
2004-11-23,17.57,17.59,17.51,17.59,281000,15.7921443148096,15.8101205747012,15.7382155351347,15.8101205747012,312634.554344213,0.0,1.0
2004-11-24,17.61,17.64,17.55,17.58,70000,15.8280968345929,15.8550612244303,15.7741680549179,15.8011324447554,77880.4939647506,0.0,1.0
2004-11-26,17.81,17.85,17.72,17.8,117000,16.0078594335093,16.0438119532926,15.9269662639969,15.9988713035635,130171.682769655,0.0,1.0
2004-11-29,17.89,17.9,17.8,17.82,518900,16.0797644730759,16.0887526030217,15.9988713035635,16.0168475634551,577316.975975845,0.0,1.0
2004-11-30,17.76,17.91,17.76,17.89,148400,15.9629187837802,16.0977407329675,15.9629187837802,16.0797644730759,165106.647205272,0.0,1.0
2004-12-01,18.17,18.17,18.05,18.06,219400,16.3314321115589,16.3314321115589,16.2235745522091,16.2325626821549,244099.719655233,0.0,1.0
2004-12-02,18.15,18.22,18.05,18.22,136900,16.3134558516673,16.376372761288,16.2235745522091,16.376372761288,152311.994625348,0.0,1.0
2004-12-03,18.24,18.26,18.12,18.12,332700,16.3943490211797,16.4123252810713,16.2864914618298,16.2864914618298,370154.862029607,0.0,1.0
2004-12-06,18.22,18.26,18.13,18.19,256200,16.376372761288,16.4123252810713,16.2954795917756,16.3494083714506,285042.607910988,0.0,1.0
2004-12-07,18.07,18.3,18.05,18.2,248700,16.2415508121007,16.4482778008546,16.2235745522091,16.3583965013964,276698.269271907,0.0,1.0
2004-12-08,18.04,18.08,17.88,17.92,174700,16.2145864222632,16.2505389420465,16.0707763431301,16.1067288629134,194367.461366314,0.0,1.0
2004-12-09,18.04,18.04,17.76,17.88,162600,16.2145864222632,16.2145864222632,15.9629187837802,16.0707763431301,180905.261695264,0.0,1.0
2004-12-10,17.8,17.88,17.73,17.73,128800,15.9988713035635,16.0707763431301,15.9359543939427,15.9359543939427,143300.108895141,0.0,1.0
2004-12-13,18.15,18.15,17.92,17.93,120300,16.3134558516673,16.3134558516673,16.1067288629134,16.1157169928592,133843.19177085,0.0,1.0
2004-12-14,18.13,18.17,18.03,18.08,158500,16.2954795917756,16.3314321115589,16.2055982923174,16.2505389420465,176343.6899059,0.0,1.0
2004-12-15,18.28,18.3,18.2,18.27,122500,16.430301540963,16.4482778008546,16.3583965013964,16.4213134110171,136290.864438313,0.0,1.0
2004-12-16,18.2,18.34,18.1,18.34,188600,16.3583965013964,16.4842303206379,16.2685152019382,16.4842303206379,209832.302310742,0.0,1.0
2004-12-17,18.14,18.16,18.04,18.1,141000,16.3044677217215,16.3224439816131,16.2145864222632,16.2685152019382,156873.566414712,0.0,1.0
2004-12-20,18.28,18.38,18.23,18.34,155300,16.430301540963,16.5201828404212,16.3853608912338,16.4842303206379,172783.438753225,0.0,1.0
2004-12-21,18.2,18.23,18.09,18.23,279000,16.3583965013964,16.3853608912338,16.2595270719923,16.3853608912338,310409.397373792,0.0,1.0
2004-12-22,18.22,18.22,18.1,18.2,253200,16.376372761288,16.376372761288,16.2685152019382,16.3583965013964,281704.872455356,0.0,1.0
2004-12-23,17.94,17.98,17.83,17.91,336200,16.4345259620375,16.4711692752193,16.3337568507875,16.4070434771511,366997.381849172,0.3447,1.0
2004-12-27,18.08,18.12,17.91,17.99,80700,16.5627775581738,16.5994208713556,16.4070434771511,16.4803301035147,88092.470895979,0.0,1.0
2004-12-28,18.05,18.13,18.02,18.1,134100,16.5352950732875,16.608581699651,16.5078125884011,16.5810992147647,146384.14308737,0.0,1.0
2004-12-29,17.98,18.04,17.85,17.92,89700,16.4711692752193,16.526134244992,16.3520785073784,16.4162043054466,97916.9100293596,0.0,1.0
2004-12-30,18.1,18.13,17.96,18.05,96700,16.5810992147647,16.608581699651,16.4528476186284,16.5352950732875,105558.140466433,0.0,1.0
2004-12-31,18.09,18.15,17.99,18.15,89600,16.5719383864692,16.6269033562419,16.4803301035147,16.6269033562419,97807.7495945446,0.0,1.0
2005-01-03,17.98,18.12,17.92,17.92,314200,16.4711692752193,16.5994208713556,16.4162043054466,16.4162043054466,342982.086189797,0.0,1.0
2005-01-04,17.65,17.9,17.55,17.85,288900,16.1688619414694,16.3978826488557,16.0772536585149,16.3520785073784,315364.496181517,0.0,1.0
2005-01-05,17.66,17.75,17.63,17.65,278800,16.1780227697649,16.2604702244239,16.1505402848785,16.1688619414694,304339.292265167,0.0,1.0
2005-01-06,17.65,17.69,17.59,17.6,398100,16.1688619414694,16.2055052546512,16.1138969716967,16.1230577999922,434567.690999868,0.0,1.0
2005-01-07,17.67,17.87,17.58,17.87,224900,16.1871835980603,16.3704001639693,16.1047361434013,16.3704001639693,245501.817899699,0.0,1.0
2005-01-10,17.68,17.75,17.64,17.72,374200,16.1963444263558,16.2604702244239,16.159701113174,16.2329877395376,408478.347079,0.0,1.0
2005-01-11,17.44,17.6,17.4,17.58,7076100,15.976484547265,16.1230577999922,15.9398412340832,16.1047361434013,7724301.52796824,0.0,1.0
2005-01-12,17.56,17.56,17.42,17.45,3294100,16.0864144868104,16.0864144868104,15.9581628906741,15.9856453755604,3595853.8832521,0.0,1.0
2005-01-13,17.38,17.49,17.34,17.44,1531900,15.9215195774923,16.0222886887422,15.8848762643105,15.976484547265,1672228.70093619,0.0,1.0
2005-01-14,17.42,17.47,17.36,17.38,614100,15.9581628906741,16.0039670321513,15.9031979209014,15.9215195774923,670354.230201,0.0,1.0
2005-01-18,17.46,17.46,17.26,17.3,809600,15.9948062038559,15.9948062038559,15.8115896379469,15.8482329511287,883762.880264989,0.0,1.0
2005-01-19,17.35,17.54,17.33,17.52,205300,15.8940370926059,16.0680928302195,15.875715436015,16.0497711736286,224106.372675893,0.0,1.0
2005-01-20,17.33,17.42,17.26,17.27,235600,15.875715436015,15.9581628906741,15.8115896379469,15.8207504662423,257181.984424941,0.0,1.0
2005-01-21,17.37,17.45,17.29,17.3,166700,15.9123587491968,15.9856453755604,15.8390721228332,15.8482329511287,181970.444837172,0.0,1.0
2005-01-24,17.42,17.48,17.36,17.39,409300,15.9581628906741,16.0131278604468,15.9031979209014,15.9306804057877,446793.659699185,0.0,1.0
2005-01-25,17.41,17.5,17.4,17.42,301200,15.9490020623786,16.0314495170377,15.9398412340832,15.9581628906741,328791.229663804,0.0,1.0
2005-01-26,17.69,17.74,17.56,17.58,179800,16.2055052546512,16.2513093961285,16.0864144868104,16.1047361434013,196270.461797981,0.0,1.0
2005-01-27,17.69,17.73,17.58,17.71,278900,16.2055052546512,16.242148567833,16.1047361434013,16.2238269112421,304448.452699983,0.0,1.0
2005-01-28,17.69,17.72,17.6,17.72,156100,16.2055052546512,16.2329877395376,16.1230577999922,16.2329877395376,170399.438746746,0.0,1.0
2005-01-31,17.65,17.74,17.65,17.7,166500,16.1688619414694,16.2513093961285,16.1688619414694,16.2146660829467,181752.123967541,0.0,1.0
2005-02-01,17.86,17.9,17.72,17.73,221400,16.3612393356739,16.3978826488557,16.2329877395376,16.242148567833,241681.202681162,0.0,1.0
2005-02-02,17.99,17.99,17.87,17.88,286000,16.4803301035147,16.4803301035147,16.3704001639693,16.3795609922648,312198.843571872,0.0,1.0
2005-02-03,17.9,17.93,17.81,17.86,114200,16.3978826488557,16.425365133742,16.3154351941966,16.3612393356739,124661.216559118,0.0,1.0
2005-02-04,18.03,18.08,17.94,17.99,280500,16.5169734166965,16.5627775581738,16.4345259620375,16.4803301035147,306195.019657028,0.0,1.0
2005-02-07,17.92,18.03,17.89,17.96,134500,16.4162043054466,16.5169734166965,16.3887218205602,16.4528476186284,146820.784826632,0.0,1.0
2005-02-08,17.91,17.98,17.88,17.93,316900,16.4070434771511,16.4711692752193,16.3795609922648,16.425365133742,345929.417929812,0.0,1.0
2005-02-09,17.99,18.01,17.92,17.99,389300,16.4803301035147,16.4986517601056,16.4162043054466,16.4803301035147,424961.572736118,0.0,1.0
2005-02-10,18.16,18.16,18.07,18.08,123400,16.6360641845374,16.6360641845374,16.5536167298783,16.5627775581738,134703.976562129,0.0,1.0
2005-02-11,18.27,18.27,18.09,18.16,139000,16.7368332957873,16.7368332957873,16.5719383864692,16.6360641845374,151733.004393322,0.0,1.0
2005-02-14,18.49,18.5,18.35,18.38,249100,16.9383715182873,16.9475323465827,16.810119922151,16.8376024070373,271918.64312501,0.0,1.0
2005-02-15,18.6,18.6,18.41,18.42,132000,17.0391406295372,17.0391406295372,16.8650848919237,16.8742457202191,144091.773956248,0.0,1.0
2005-02-16,18.51,18.53,18.37,18.47,113100,16.9566931748782,16.9750148314691,16.8284415787419,16.9200498616964,123460.451776149,0.0,1.0
2005-02-17,18.56,18.6,18.51,18.58,198600,17.0024973163554,17.0391406295372,16.9566931748782,17.0208189729463,216792.623543264,0.0,1.0
2005-02-18,18.68,18.68,18.49,18.55,76600,17.1124272559008,17.1124272559008,16.9383715182873,16.99333648806,83616.8930685501,0.0,1.0
2005-02-22,18.52,18.65,18.46,18.6,406600,16.9658540031736,17.0849447710145,16.9108890334009,17.0391406295372,443846.327959171,0.0,1.0
2005-02-23,18.52,18.52,18.37,18.47,226000,16.9658540031736,16.9658540031736,16.8284415787419,16.9200498616964,246702.582682667,0.0,1.0
2005-02-24,18.52,18.58,18.41,18.5,125900,16.9658540031736,17.0208189729463,16.8650848919237,16.9475323465827,137432.987432513,0.0,1.0
2005-02-25,18.7,18.7,18.51,18.58,148800,17.1307489124917,17.1307489124917,16.9566931748782,17.0208189729463,162430.727005225,0.0,1.0
2005-02-28,18.58,18.68,18.5,18.68,114400,17.0208189729463,17.1124272559008,16.9475323465827,17.1124272559008,124879.537428748,0.0,1.0
2005-03-01,18.68,18.68,18.61,18.62,214100,17.1124272559008,17.1124272559008,17.0483014578327,17.0574622861281,233712.490939642,0.0,1.0
2005-03-02,18.48,18.59,18.47,18.48,205900,16.9292106899918,17.0299798012418,16.9200498616964,16.9292106899918,224761.335284784,0.0,1.0
2005-03-03,18.67,18.68,18.56,18.61,189400,17.1032664276054,17.1124272559008,17.0024973163554,17.0483014578327,206749.863540253,0.0,1.0
2005-03-04,18.87,18.92,18.78,18.84,292900,17.2864829935144,17.3322871349916,17.2040355388553,17.259000508628,319730.913574129,0.0,1.0
2005-03-07,18.72,18.81,18.66,18.75,387000,17.1490705690826,17.2315180237417,17.0941055993099,17.176553053969,422450.882735364,0.0,1.0
2005-03-08,18.81,18.87,18.75,18.84,300400,17.2315180237417,17.2864829935144,17.176553053969,17.259000508628,327917.946185279,0.0,1.0
2005-03-09,18.7,18.79,18.67,18.79,93800,17.1307489124917,17.2131963671508,17.1032664276054,17.2131963671508,102392.487856789,0.0,1.0
2005-03-10,18.68,18.74,18.58,18.74,124200,17.1124272559008,17.1673922256735,17.0208189729463,17.1673922256735,135577.260040652,0.0,1.0
2005-03-11,18.62,18.75,18.62,18.68,81100,17.0574622861281,17.176553053969,17.0574622861281,17.1124272559008,88529.1126352404,0.0,1.0
2005-03-14,18.55,18.62,18.47,18.56,276200,16.99333648806,17.0574622861281,16.9200498616964,17.0024973163554,301501.120959967,0.0,1.0
2005-03-15,18.59,18.7,18.59,18.65,87000,17.0299798012418,17.1307489124917,17.0299798012418,17.0849447710145,94969.5782893452,0.0,1.0
2005-03-16,18.6,18.68,18.5,18.67,163000,17.0391406295372,17.1124272559008,16.9475323465827,17.1032664276054,177931.508749004,0.0,1.0
2005-03-17,18.62,18.62,18.5,18.5,243000,17.0574622861281,17.0574622861281,16.9475323465827,16.9475323465827,265259.856601275,0.0,1.0
2005-03-18,18.45,18.6,18.45,18.46,168600,16.9017282051055,17.0391406295372,16.9017282051055,16.9108890334009,184044.493098662,0.0,1.0
2005-03-21,18.36,18.44,18.28,18.44,212700,16.8192807504464,16.89256737681,16.7459941240828,16.89256737681,232184.244852227,0.0,1.0
2005-03-22,18.01,18.44,17.98,18.26,146800,16.4986517601056,16.89256737681,16.4711692752193,16.7276724674919,160247.518308919,0.0,1.0
2005-03-23,17.9,18.05,17.9,17.99,96700,16.3978826488557,16.5352950732875,16.3978826488557,16.4803301035147,105558.140466433,0.0,1.0
2005-03-24,18.06,18.1,18.04,18.04,196800,16.5444559015829,16.5810992147647,16.526134244992,16.526134244992,214827.735716588,0.0,1.0
2005-03-28,18.07,18.08,17.94,17.94,56300,16.5536167298783,16.5627775581738,16.4345259620375,16.4345259620375,61457.3248010364,0.0,1.0
2005-03-29,17.98,18.13,17.98,17.98,239500,16.4711692752193,16.608581699651,16.4711692752193,16.4711692752193,261439.241382738,0.0,1.0
2005-03-30,18.09,18.19,18.04,18.12,77400,16.5719383864692,16.6635466694238,16.526134244992,16.5994208713556,84490.1765470731,0.0,1.0
2005-03-31,18.13,18.27,18.03,18.27,1368600,16.608581699651,16.7368332957873,16.5169734166965,16.7368332957873,1493969.71088274,0.0,1.0
2005-04-01,18.05,18.3,17.99,18.27,137000,16.5352950732875,16.7643157806737,16.4803301035147,16.7368332957873,149549.795697015,0.0,1.0
2005-04-04,18.05,18.07,17.9,18.03,36600,16.5352950732875,16.5536167298783,16.3978826488557,16.5169734166965,39952.7191424142,0.0,1.0
2005-04-05,18.24,18.26,18.11,18.15,139200,16.709350810901,16.7276724674919,16.5902600430601,16.6269033562419,151951.325262953,0.0,1.0
2005-04-06,18.22,18.26,18.17,18.21,121000,16.6910291543101,16.7276724674919,16.6452250128328,16.6818683260147,132084.126126561,0.0,1.0
2005-04-07,18.25,18.39,18.22,18.32,141400,16.7185116391964,16.8467632353328,16.6910291543101,16.7826374372646,154352.854828891,0.0,1.0
2005-04-08,18.4,18.42,18.25,18.3,115100,16.8559240636282,16.8742457202191,16.7185116391964,16.7643157806737,125643.660472456,0.0,1.0
2005-04-11,18.48,18.48,18.41,18.46,42600,16.9292106899918,16.9292106899918,16.8650848919237,16.9108890334009,46502.3452313347,0.0,1.0
2005-04-12,18.58,18.59,18.2,18.27,95100,17.0208189729463,17.0299798012418,16.6727074977192,16.7368332957873,103811.573509388,0.0,1.0
2005-04-13,18.25,18.43,18.23,18.34,344500,16.7185116391964,16.8834065485146,16.7001899826056,16.8009590938555,376057.697938846,0.0,1.0
2005-04-14,18.1,18.26,18.05,18.21,339600,16.5810992147647,16.7276724674919,16.5352950732875,16.6818683260147,370708.836632893,0.0,1.0
2005-04-15,17.91,18.23,17.9,18.2,77400,16.4070434771511,16.7001899826056,16.3978826488557,16.6727074977192,84490.1765470731,0.0,1.0
2005-04-18,17.97,18.0,17.83,17.86,172100,16.4620084469238,16.4894909318102,16.3337568507875,16.3612393356739,187865.1083172,0.0,1.0
2005-04-19,18.2,18.29,18.1,18.11,107300,16.6727074977192,16.7551549523782,16.5810992147647,16.5902600430601,117129.146556859,0.0,1.0
2005-04-20,17.9,18.16,17.88,18.12,147100,16.3978826488557,16.6360641845374,16.3795609922648,16.5994208713556,160574.999613364,0.0,1.0
2005-04-21,18.18,18.18,17.97,18.02,232100,16.6543858411283,16.6543858411283,16.4620084469238,16.5078125884011,253361.369206403,0.0,1.0
2005-04-22,18.01,18.23,18.01,18.19,85300,16.4986517601056,16.7001899826056,16.4986517601056,16.6635466694238,93113.8508974849,0.0,1.0
2005-04-25,18.18,18.24,18.11,18.19,102600,16.6543858411283,16.709350810901,16.5902600430601,16.6635466694238,111998.606120538,0.0,1.0
2005-04-26,17.97,18.11,17.94,18.11,88600,16.4620084469238,16.5902600430601,16.4345259620375,16.5902600430601,96716.1452463911,0.0,1.0
2005-04-27,17.95,17.96,17.81,17.93,257500,16.4436867903329,16.4528476186284,16.3154351941966,16.425365133742,281088.1196495,0.0,1.0
2005-04-28,17.73,17.88,17.71,17.87,81400,16.242148567833,16.3795609922648,16.2238269112421,16.3704001639693,88856.5939396867,0.0,1.0
2005-04-29,17.91,18.0,17.82,17.95,154500,16.4070434771511,16.4894909318102,16.3245960224921,16.4436867903329,168652.8717897,0.0,1.0
2005-05-02,17.91,17.93,17.77,17.93,67600,16.4070434771511,16.425365133742,16.2787918810148,16.425365133742,73792.4539351698,0.0,1.0
2005-05-03,17.98,18.0,17.89,17.89,99700,16.4711692752193,16.4894909318102,16.3887218205602,16.3887218205602,108832.953510894,0.0,1.0
2005-05-04,18.31,18.32,17.98,18.09,374400,16.7734766089692,16.7826374372646,16.4711692752193,16.5719383864692,408696.66794863,0.0,1.0
2005-05-05,18.29,18.34,18.14,18.3,278200,16.7551549523782,16.8009590938555,16.6177425279465,16.7643157806737,303684.329656276,0.0,1.0
2005-05-06,18.23,18.24,18.12,18.12,76300,16.7001899826056,16.709350810901,16.5994208713556,16.5994208713556,83289.4117641038,0.0,1.0
2005-05-09,18.11,18.15,18.0,18.1,470700,16.5902600430601,16.6269033562419,16.4894909318102,16.5810992147647,513818.166675805,0.0,1.0
2005-05-10,17.99,18.05,17.94,18.02,501800,16.4803301035147,16.5352950732875,16.4345259620375,16.5078125884011,547767.061903376,0.0,1.0
2005-05-11,18.03,18.03,17.86,17.98,446700,16.5169734166965,16.5169734166965,16.3612393356739,16.4711692752193,487619.662320123,0.0,1.0
2005-05-12,17.85,17.98,17.83,17.94,318600,16.3520785073784,16.4711692752193,16.3337568507875,16.4345259620375,347785.145321673,0.0,1.0
2005-05-13,17.76,17.77,17.66,17.7,217800,16.2696310527194,16.2787918810148,16.1780227697649,16.2146660829467,237751.42702781,0.0,1.0
2005-05-16,17.66,17.7,17.52,17.58,125400,16.1780227697649,16.2146660829467,16.0497711736286,16.1047361434013,136887.185258436,0.0,1.0
2005-05-17,17.74,17.76,17.56,17.56,61500,16.2513093961285,16.2696310527194,16.0864144868104,16.0864144868104,67133.6674114338,0.0,1.0
2005-05-18,17.95,17.95,17.75,17.81,113400,16.4436867903329,16.4436867903329,16.2604702244239,16.3154351941966,123787.933080595,0.0,1.0
2005-05-19,17.91,17.96,17.83,17.92,288100,16.4070434771511,16.4528476186284,16.3337568507875,16.4162043054466,314491.212702994,0.0,1.0
2005-05-20,17.83,17.88,17.79,17.88,71500,16.3337568507875,16.3795609922648,16.2971135376057,16.3795609922648,78049.710892968,0.0,1.0
2005-05-23,17.97,17.99,17.82,17.89,217700,16.4620084469238,16.4803301035147,16.3245960224921,16.3887218205602,237642.266592995,0.0,1.0
2005-05-24,17.84,17.95,17.84,17.86,126300,16.342917679083,16.4436867903329,16.342917679083,16.3612393356739,137869.629171774,0.0,1.0
2005-05-25,17.93,17.95,17.82,17.84,56200,16.425365133742,16.4436867903329,16.3245960224921,16.342917679083,61348.164366221,0.0,1.0
2005-05-26,17.89,17.89,17.79,17.88,184800,16.3887218205602,16.3887218205602,16.2971135376057,16.3795609922648,201728.483538748,0.0,1.0
2005-05-27,17.93,17.93,17.8,17.87,108000,16.425365133742,16.425365133742,16.3062743659012,16.3704001639693,117893.269600567,0.0,1.0
2005-05-31,17.77,17.88,17.73,17.88,288900,16.2787918810148,16.3795609922648,16.242148567833,16.3795609922648,315364.496181517,0.0,1.0
2005-06-01,17.77,17.98,17.75,17.77,202800,16.2787918810148,16.4711692752193,16.2604702244239,16.2787918810148,221377.361805509,0.0,1.0
2005-06-02,17.88,17.91,17.81,17.88,85300,16.3795609922648,16.4070434771511,16.3154351941966,16.3795609922648,93113.8508974846,0.0,1.0
2005-06-03,17.77,17.9,17.68,17.8,196700,16.2787918810148,16.3978826488557,16.1963444263558,16.3062743659012,214718.575281773,0.0,1.0
2005-06-06,17.87,17.87,17.76,17.8,221700,16.3704001639693,16.3704001639693,16.2696310527194,16.3062743659012,242008.683985609,0.0,1.0
2005-06-07,18.03,18.09,17.93,17.93,194600,16.5169734166965,16.5719383864692,16.425365133742,16.425365133742,212426.206150651,0.0,1.0
2005-06-08,17.91,18.15,17.86,18.15,118400,16.4070434771511,16.6269033562419,16.3612393356739,16.6269033562419,129245.954821362,0.0,1.0
2005-06-09,17.97,17.97,17.85,17.87,89600,16.4620084469238,16.4620084469238,16.3520785073784,16.3704001639693,97807.7495945445,0.0,1.0
2005-06-10,17.92,18.11,17.85,18.11,120700,16.4162043054466,16.5902600430601,16.3520785073784,16.5902600430601,131756.644822115,0.0,1.0
2005-06-13,17.88,17.93,17.74,17.8,73200,16.3795609922648,16.425365133742,16.2513093961285,16.3062743659012,79905.4382848285,0.0,1.0
2005-06-14,17.93,17.95,17.84,17.87,167600,16.425365133742,16.4436867903329,16.342917679083,16.3704001639693,182952.88875051,0.0,1.0
2005-06-15,18.0,18.0,17.89,17.99,518600,16.4894909318102,16.4894909318102,16.3887218205602,16.4803301035147,566106.014952351,0.0,1.0
2005-06-16,17.99,18.13,17.98,18.13,137400,16.4803301035147,16.608581699651,16.4711692752193,16.608581699651,149986.437436277,0.0,1.0
2005-06-17,18.26,18.28,18.15,18.19,529400,16.7276724674919,16.7459941240828,16.6269033562419,16.6635466694238,577895.341912408,0.0,1.0
2005-06-20,18.2,18.25,18.06,18.11,65800,16.6727074977192,16.7185116391964,16.5444559015829,16.5902600430601,71827.5661084934,0.0,1.0
2005-06-21,18.27,18.27,18.12,18.22,50100,16.7368332957873,16.7368332957873,16.5994208713556,16.6910291543101,54689.3778424853,0.0,1.0
2005-06-22,18.21,18.28,18.18,18.24,77900,16.6818683260147,16.7459941240828,16.6543858411283,16.709350810901,85035.9787211493,0.0,1.0
2005-06-23,18.14,18.3,18.09,18.3,64300,16.6177425279465,16.7643157806737,16.5719383864692,16.7643157806737,70190.1595862633,0.0,1.0
2005-06-24,18.07,18.2,18.05,18.1,229200,16.5536167298783,16.6727074977192,16.5352950732875,16.5810992147647,250195.716596759,0.0,1.0
2005-06-27,18.09,18.15,18.04,18.13,56100,16.5719383864692,16.6269033562419,16.526134244992,16.608581699651,61239.0039314057,0.0,1.0
2005-06-28,18.19,18.21,18.07,18.12,63800,16.6635466694238,16.6818683260147,16.5536167298783,16.5994208713556,69644.3574121865,0.0,1.0
2005-06-29,18.07,18.12,18.05,18.08,32700,16.5536167298783,16.5994208713556,16.5352950732875,16.5627775581738,35695.4621846161,0.0,1.0
2005-06-30,17.97,18.09,17.89,18.06,28900,16.4620084469238,16.5719383864692,16.3887218205602,16.5444559015829,31547.3656616332,0.0,1.0
2005-07-01,17.92,18.01,17.86,17.99,57200,16.4162043054466,16.4986517601056,16.3612393356739,16.4803301035147,62439.7687143742,0.0,1.0
2005-07-05,17.88,17.96,17.81,17.89,208300,16.3795609922648,16.4528476186284,16.3154351941966,16.3887218205602,227381.185720352,0.0,1.0
2005-07-06,17.92,18.07,17.85,18.0,403100,16.4162043054466,16.5536167298783,16.3520785073784,16.4894909318102,440025.712740634,0.0,1.0
2005-07-07,17.8,17.82,17.38,17.44,688600,16.3062743659012,16.3245960224921,15.9215195774923,15.976484547265,751678.754138428,0.0,1.0
2005-07-08,17.9,17.9,17.73,17.79,171800,16.3978826488557,16.3978826488557,16.242148567833,16.2971135376057,187537.627012753,0.0,1.0
2005-07-11,18.0,18.09,17.89,17.9,175800,16.4894909318102,16.5719383864692,16.3887218205602,16.3978826488557,191904.044405367,0.0,1.0
2005-07-12,18.16,18.25,18.07,18.17,153400,16.6360641845374,16.7185116391964,16.5536167298783,16.6452250128328,167452.107006731,0.0,1.0
2005-07-13,18.08,18.13,18.03,18.09,64900,16.5627775581738,16.608581699651,16.5169734166965,16.5719383864692,70845.1221951554,0.0,1.0
2005-07-14,18.07,18.24,18.04,18.23,188500,16.5536167298783,16.709350810901,16.526134244992,16.7001899826056,205767.419626916,0.0,1.0
2005-07-15,17.94,17.98,17.9,17.92,111000,16.4345259620375,16.4711692752193,16.3978826488557,16.4162043054466,121168.082645027,0.0,1.0
2005-07-18,17.83,17.93,17.83,17.86,112800,16.3337568507875,16.425365133742,16.3337568507875,16.3612393356739,123132.970471703,0.0,1.0
2005-07-19,17.71,17.77,17.65,17.77,158700,16.2238269112421,16.2787918810148,16.1688619414694,16.2787918810148,173237.610051944,0.0,1.0
2005-07-20,17.84,17.87,17.6,17.72,193600,16.342917679083,16.3704001639693,16.1230577999922,16.2329877395376,211334.601802497,0.0,1.0
2005-07-21,17.91,17.99,17.76,17.89,131300,16.4070434771511,16.4803301035147,16.2696310527194,16.3887218205602,143327.650912541,0.0,1.0
2005-07-22,17.85,17.89,17.79,17.8,48000,16.3520785073784,16.3887218205602,16.2971135376057,16.3062743659012,52397.0087113631,0.0,1.0
2005-07-25,17.93,18.0,17.87,17.96,105200,16.425365133742,16.4894909318102,16.3704001639693,16.4528476186284,114836.777425738,0.0,1.0
2005-07-26,17.84,17.96,17.82,17.96,83300,16.342917679083,16.4528476186284,16.3245960224921,16.4528476186284,90930.6422011778,0.0,1.0
2005-07-27,18.05,18.09,17.85,18.01,300000,16.5352950732875,16.5719383864692,16.3520785073784,16.4986517601056,327481.304446018,0.0,1.0
2005-07-28,18.19,18.2,18.03,18.04,57400,16.6635466694238,16.6727074977192,16.5169734166965,16.526134244992,62658.0895840047,0.0,1.0
2005-07-29,18.1,18.24,18.1,18.24,111500,16.5810992147647,16.709350810901,16.5810992147647,16.709350810901,121713.884819104,0.0,1.0
2005-08-01,18.36,18.41,18.3,18.3,131100,16.8192807504464,16.8650848919237,16.7643157806737,16.7643157806737,143109.33004291,0.0,1.0
2005-08-02,18.5,18.51,18.39,18.5,73900,16.9475323465827,16.9566931748782,16.8467632353328,16.9475323465827,80669.561328536,0.0,1.0
2005-08-03,18.57,18.63,18.54,18.59,87800,17.0116581446509,17.0666231144236,16.9841756597645,17.0299798012418,95842.8617678679,0.0,1.0
2005-08-04,18.51,18.56,18.45,18.5,348400,16.9566931748782,17.0024973163554,16.9017282051055,16.9475323465827,380314.954896642,0.0,1.0
2005-08-05,18.51,18.56,18.45,18.51,50300,16.9566931748782,17.0024973163554,16.9017282051055,16.9566931748782,54907.6987121157,0.0,1.0
2005-08-08,18.62,18.74,18.62,18.65,76000,17.0574622861281,17.1673922256735,17.0574622861281,17.0849447710145,82961.9304596581,0.0,1.0
2005-08-09,18.77,18.77,18.64,18.72,87300,17.1948747105599,17.1948747105599,17.075783942719,17.1490705690826,95297.0595937912,0.0,1.0
2005-08-10,18.81,18.97,18.79,18.92,132800,17.2315180237417,17.3780912764689,17.2131963671508,17.3322871349916,144965.057434771,0.0,1.0
2005-08-11,19.02,19.06,18.9,18.96,88200,17.4238954179461,17.4605387311279,17.3139654784007,17.3689304481734,96279.5035071296,0.0,1.0
2005-08-12,19.04,19.07,18.93,18.93,64700,17.442217074537,17.4696995594234,17.3414479632871,17.3414479632871,70626.8013255247,0.0,1.0
2005-08-15,19.07,19.07,18.94,19.04,105400,17.4696995594234,17.4696995594234,17.3506087915825,17.442217074537,115055.098295368,0.0,1.0
2005-08-16,18.86,18.98,18.77,18.98,97200,17.2773221652189,17.3872521047643,17.1948747105599,17.3872521047643,106103.94264051,0.0,1.0
2005-08-17,18.77,18.88,18.74,18.81,202700,17.1948747105599,17.2956438218098,17.1673922256735,17.2315180237417,221268.201370693,0.0,1.0
2005-08-18,18.59,18.63,18.55,18.62,191600,17.0299798012418,17.0666231144236,16.99333648806,17.0574622861281,209151.39310619,0.0,1.0
2005-08-19,18.69,18.71,18.65,18.68,52700,17.1215880841963,17.1399097407872,17.0849447710145,17.1124272559008,57527.5491476838,0.0,1.0
2005-08-22,18.73,18.85,18.68,18.78,117100,17.1582313973781,17.2681613369235,17.1124272559008,17.2040355388553,127826.869168762,0.0,1.0
2005-08-23,18.7,18.78,18.65,18.78,116200,17.1307489124917,17.2040355388553,17.0849447710145,17.2040355388553,126844.425255425,0.0,1.0
2005-08-24,18.5,18.72,18.5,18.7,45900,16.9475323465827,17.1490705690826,16.9475323465827,17.1307489124917,50104.6395802409,0.0,1.0
2005-08-25,18.6,18.68,18.59,18.68,122500,17.0391406295372,17.1124272559008,17.0299798012418,17.1124272559008,133721.532648791,0.0,1.0
2005-08-26,18.47,18.69,18.47,18.69,33400,16.9200498616964,17.1215880841963,16.9200498616964,17.1215880841963,36459.5852283233,0.0,1.0
2005-08-29,18.53,18.55,18.41,18.43,123500,16.9750148314691,16.99333648806,16.8650848919237,16.8834065485146,134813.136996944,0.0,1.0
2005-08-30,18.49,18.5,18.4,18.5,100600,16.9383715182873,16.9475323465827,16.8559240636282,16.9475323465827,109815.397424231,0.0,1.0
2005-08-31,18.82,18.86,18.55,18.55,96800,17.2406788520371,17.2773221652189,16.99333648806,16.99333648806,105667.300901249,0.0,1.0
2005-09-01,19.11,19.17,18.97,19.0,179800,17.5063428726052,17.5613078423779,17.3780912764689,17.4055737613552,196270.46179798,0.0,1.0
2005-09-02,19.24,19.28,19.16,19.23,56500,17.625433640446,17.6620769536278,17.5521470140824,17.6162728121506,61675.6456706669,0.0,1.0
2005-09-06,19.45,19.48,19.4,19.43,420000,17.8178110346505,17.8452935195368,17.7720068931732,17.7994893780596,458473.826224425,0.0,1.0
2005-09-07,19.45,19.46,19.36,19.45,61000,17.8178110346505,17.8269718629459,17.7353635799914,17.8178110346505,66587.865237357,0.0,1.0
2005-09-08,19.33,19.41,19.25,19.41,198600,17.7078810951051,17.7811677214687,17.6345944687415,17.7811677214687,216792.623543264,0.0,1.0
2005-09-09,19.42,19.43,19.31,19.4,60600,17.7903285497641,17.7994893780596,17.6895594385142,17.7720068931732,66151.2234980958,0.0,1.0
2005-09-12,19.23,19.34,19.22,19.22,261800,17.6162728121506,17.7170419234005,17.6071119838551,17.6071119838551,285782.018346558,0.0,1.0
2005-09-13,19.12,19.21,19.08,19.19,175100,17.5155037009006,17.5979511555597,17.4788603877188,17.5796294989688,191139.92136166,0.0,1.0
2005-09-14,19.13,19.25,19.1,19.22,158300,17.5246645291961,17.6345944687415,17.4971820443097,17.6071119838551,172800.968312682,0.0,1.0
2005-09-15,19.12,19.17,19.07,19.17,472500,17.5155037009006,17.5613078423779,17.4696995594234,17.5613078423779,515783.05450248,0.0,1.0
2005-09-16,19.32,19.35,19.15,19.29,151200,17.6987202668096,17.726202751696,17.542986185787,17.6712377819233,165050.577440794,0.0,1.0
2005-09-19,19.3,19.32,19.22,19.26,67400,17.6803986102187,17.6987202668096,17.6071119838551,17.6437552970369,73574.1330655389,0.0,1.0
2005-09-20,19.07,19.29,18.96,19.22,178000,17.4696995594234,17.6712377819233,17.3689304481734,17.6071119838551,194305.573971304,0.0,1.0
2005-09-21,19.11,19.21,19.04,19.19,36900,17.5063428726052,17.5979511555597,17.442217074537,17.5796294989688,40280.2004468602,0.0,1.0
2005-09-22,19.04,19.06,18.91,19.06,180200,17.442217074537,17.4605387311279,17.3231263066962,17.4605387311279,196707.103537242,0.0,1.0
2005-09-23,18.92,18.98,18.88,18.88,113100,17.3322871349916,17.3872521047643,17.2956438218098,17.2956438218098,123460.451776149,0.0,1.0
2005-09-26,19.02,19.05,18.94,19.01,176100,17.4238954179461,17.4513779028325,17.3506087915825,17.4147345896507,192231.525709813,0.0,1.0
2005-09-27,18.93,18.99,18.88,18.96,56800,17.3414479632871,17.3964129330598,17.2956438218098,17.3689304481734,62003.1269751127,0.0,1.0
2005-09-28,19.04,19.05,18.93,19.04,95400,17.442217074537,17.4513779028325,17.3414479632871,17.442217074537,104139.054813834,0.0,1.0
2005-09-29,19.09,19.1,18.92,19.01,200200,17.4880212160143,17.4971820443097,17.3322871349916,17.4147345896507,218539.190500309,0.0,1.0
2005-09-30,18.96,19.07,18.9,18.9,227100,17.3689304481734,17.4696995594234,17.3139654784007,17.3139654784007,247903.347465636,0.0,1.0
2005-10-03,18.97,19.01,18.89,19.01,108800,17.3780912764689,17.4147345896507,17.3048046501053,17.4147345896507,118766.553079089,0.0,1.0
2005-10-04,18.86,19.01,18.82,18.99,337400,17.2773221652189,17.4147345896507,17.2406788520371,17.3964129330598,368307.307066956,0.0,1.0
2005-10-05,18.66,18.89,18.64,18.89,164900,17.0941055993099,17.3048046501053,17.075783942719,17.3048046501053,180005.557010495,0.0,1.0
2005-10-06,18.61,18.71,18.54,18.66,245000,17.0483014578327,17.1399097407872,16.9841756597645,17.0941055993099,267443.065297581,0.0,1.0
2005-10-07,18.54,18.59,18.47,18.54,180900,16.9841756597645,17.0299798012418,16.9200498616964,16.9841756597645,197471.226580949,0.0,1.0
2005-10-10,18.45,18.58,18.42,18.53,65900,16.9017282051055,17.0208189729463,16.8742457202191,16.9750148314691,71936.7265433086,0.0,1.0
2005-10-11,18.47,18.56,18.4,18.56,164400,16.9200498616964,17.0024973163554,16.8559240636282,17.0024973163554,179459.754836418,0.0,1.0
2005-10-12,18.34,18.5,18.26,18.43,360500,16.8009590938555,16.9475323465827,16.7276724674919,16.8834065485146,393523.367509299,0.0,1.0
2005-10-13,18.17,18.18,18.02,18.12,131400,16.6452250128328,16.6543858411283,16.5078125884011,16.5994208713556,143436.811347357,0.0,1.0
2005-10-14,18.38,18.41,18.16,18.21,472400,16.8376024070373,16.8650848919237,16.6360641845374,16.6818683260147,515673.894067664,0.0,1.0
2005-10-17,18.27,18.32,18.19,18.32,166200,16.7368332957873,16.7826374372646,16.6635466694238,16.7826374372646,181424.642663095,0.0,1.0
2005-10-18,18.0,18.15,17.99,18.15,89300,16.4894909318102,16.6269033562419,16.4803301035147,16.6269033562419,97480.2682900982,0.0,1.0
2005-10-19,18.16,18.17,17.85,17.93,319600,16.6360641845374,16.6452250128328,16.3520785073784,16.425365133742,348876.749669825,0.0,1.0
2005-10-20,17.81,18.09,17.76,18.02,330500,16.3154351941966,16.5719383864692,16.2696310527194,16.5078125884011,360775.237064698,0.0,1.0
2005-10-21,17.84,18.0,17.8,17.99,154100,16.342917679083,16.4894909318102,16.3062743659012,16.4803301035147,168216.230050438,0.0,1.0
2005-10-24,18.15,18.21,17.99,17.99,47500,16.6269033562419,16.6818683260147,16.4803301035147,16.4803301035147,51851.2065372864,0.0,1.0
2005-10-25,18.16,18.29,18.1,18.18,76000,16.6360641845374,16.7551549523782,16.5810992147647,16.6543858411283,82961.9304596581,0.0,1.0
2005-10-26,18.11,18.28,18.11,18.25,115500,16.5902600430601,16.7459941240828,16.5902600430601,16.7185116391964,126080.302211718,0.0,1.0
2005-10-27,18.1,18.31,18.06,18.31,89700,16.5810992147647,16.7734766089692,16.5444559015829,16.7734766089692,97916.9100293596,0.0,1.0
2005-10-28,18.29,18.3,18.1,18.18,32200,16.7551549523782,16.7643157806737,16.5810992147647,16.6543858411283,35149.6600105394,0.0,1.0
2005-10-31,18.5,18.51,18.39,18.49,116400,16.9475323465827,16.9566931748782,16.8467632353328,16.9383715182873,127062.746125055,0.0,1.0
2005-11-01,18.48,18.58,18.41,18.58,268300,16.9292106899918,17.0208189729463,16.8650848919237,17.0208189729463,292877.446609556,0.0,1.0
2005-11-02,18.77,18.79,18.46,18.46,90800,17.1948747105599,17.2131963671508,16.9108890334009,16.9108890334009,99117.6748123281,0.0,1.0
2005-11-03,18.91,18.98,18.8,18.85,191700,17.3231263066962,17.3872521047643,17.2223571954462,17.2681613369235,209260.553541005,0.0,1.0
2005-11-04,18.75,18.95,18.63,18.91,215300,17.176553053969,17.359769619878,17.0666231144236,17.3231263066962,235022.416157426,0.0,1.0
2005-11-07,18.8,18.81,18.7,18.77,164400,17.2223571954462,17.2315180237417,17.1307489124917,17.1948747105599,179459.754836418,0.0,1.0
2005-11-08,18.74,18.77,18.65,18.65,191300,17.1673922256735,17.1948747105599,17.0849447710145,17.0849447710145,208823.911801745,0.0,1.0
2005-11-09,18.7,18.76,18.63,18.71,92300,17.1307489124917,17.1857138822644,17.0666231144236,17.1399097407872,100755.081334558,0.0,1.0
2005-11-10,18.8,18.83,18.63,18.8,222400,17.2223571954462,17.2498396803326,17.0666231144236,17.2223571954462,242772.807029315,0.0,1.0
2005-11-11,18.8,18.8,18.65,18.75,157100,17.2223571954462,17.2223571954462,17.0849447710145,17.176553053969,171491.043094899,0.0,1.0
2005-11-14,18.72,18.8,18.64,18.8,219900,17.1490705690826,17.2223571954462,17.075783942719,17.2223571954462,240043.796158932,0.0,1.0
2005-11-15,18.5,18.6999,18.5,18.5,171900,16.9475323465827,17.1306573042087,16.9475323465827,16.9475323465827,187646.787447569,0.0,1.0
2005-11-16,18.39,18.43,18.31,18.4,118800,16.8467632353328,16.8834065485146,16.7734766089692,16.8559240636282,129682.596560623,0.0,1.0
2005-11-17,18.59,18.6,18.46,18.48,94300,17.0299798012418,17.0391406295372,16.9108890334009,16.9292106899918,102938.290030865,0.0,1.0
2005-11-18,18.62,18.7,18.54,18.6,81200,17.0574622861281,17.1307489124917,16.9841756597645,17.0391406295372,88638.2730700558,0.0,1.0
2005-11-21,18.73,18.74,18.59,18.7,84500,17.1582313973781,17.1673922256735,17.0299798012418,17.1307489124917,92240.5674189617,0.0,1.0
2005-11-22,18.8,18.83,18.56,18.65,214300,17.2223571954462,17.2498396803326,17.0024973163554,17.0849447710145,233930.811809273,0.0,1.0
2005-11-23,18.77,18.83,18.72,18.83,679500,17.1948747105599,17.2498396803326,17.1490705690826,17.2498396803326,741745.15457023,0.0,1.0
2005-11-25,18.69,18.85,18.69,18.85,63000,17.1215880841963,17.2681613369235,17.1215880841963,17.2681613369235,68771.0739336637,0.0,1.0
2005-11-28,18.68,18.69,18.56,18.65,94700,17.1124272559008,17.1215880841963,17.0024973163554,17.0849447710145,103374.931770127,0.0,1.0
2005-11-29,18.64,18.76,18.56,18.76,72700,17.075783942719,17.1857138822644,17.0024973163554,17.1857138822644,79359.6361107519,0.0,1.0
2005-11-30,18.53,18.64,18.51,18.64,88000,16.9750148314691,17.075783942719,16.9566931748782,17.075783942719,96061.1826374986,0.0,1.0
2005-12-01,18.86,18.86,18.65,18.65,154600,17.2773221652189,17.2773221652189,17.0849447710145,17.0849447710145,168762.032224515,0.0,1.0
2005-12-02,18.97,18.99,18.82,18.93,96600,17.3780912764689,17.3964129330598,17.2406788520371,17.3414479632871,105448.980031618,0.0,1.0
2005-12-05,19.03,19.08,18.9,19.04,290900,17.4330562462416,17.4788603877188,17.3139654784007,17.442217074537,317547.704877822,0.0,1.0
2005-12-06,19.06,19.17,18.96,19.02,336100,17.4605387311279,17.5613078423779,17.3689304481734,17.4238954179461,366888.221414356,0.0,1.0
2005-12-07,18.92,19.06,18.9,19.06,160100,17.3322871349916,17.4605387311279,17.3139654784007,17.4605387311279,174765.856139359,0.0,1.0
2005-12-08,19.14,19.18,18.98,19.09,363400,17.5338253574915,17.5704686706733,17.3872521047643,17.4880212160143,396689.020118944,0.0,1.0
2005-12-09,19.17,19.2,19.08,19.16,67000,17.5613078423779,17.5887903272642,17.4788603877188,17.5521470140824,73137.4913262773,0.0,1.0
2005-12-12,19.31,19.37,19.23,19.32,1537600,17.6895594385142,17.7445244082869,17.6162728121506,17.6987202668096,1678450.84572066,0.0,1.0
2005-12-13,19.34,19.4,19.23,19.3,148000,17.7170419234005,17.7720068931732,17.6162728121506,17.6803986102187,161557.443526703,0.0,1.0
2005-12-14,19.38,19.42,19.3,19.34,95100,17.7536852365823,17.7903285497641,17.6803986102187,17.7170419234005,103811.573509388,0.0,1.0
2005-12-15,19.15,19.33,19.14,19.25,77800,17.542986185787,17.7078810951051,17.5338253574915,17.6345944687415,84926.818286334,0.0,1.0
2005-12-16,19.34,19.4,19.3,19.31,857900,17.7170419234005,17.7720068931732,17.6803986102187,17.6895594385142,936487.370280799,0.0,1.0
2005-12-19,19.21,19.37,19.17,19.26,237100,17.5979511555597,17.7445244082869,17.5613078423779,17.6437552970369,258819.39094717,0.0,1.0
2005-12-20,19.23,19.32,19.18,19.25,941500,17.6162728121506,17.6987202668096,17.5704686706733,17.6345944687415,1027745.49378642,0.0,1.0
2005-12-21,19.23,19.28,19.18,19.28,112700,17.6162728121506,17.6620769536278,17.5704686706733,17.6620769536278,123023.810036887,0.0,1.0
2005-12-22,19.29,19.29,19.18,19.25,53400,17.6712377819233,17.6712377819233,17.5704686706733,17.6345944687415,58291.6721913912,0.0,1.0
2005-12-23,18.72,18.72,18.5,18.63,141600,17.6791225068372,17.6791225068372,17.471355041479,17.5941267255543,149936.853425551,0.578607,1.0
2005-12-27,18.55,18.75,18.53,18.75,239200,17.5185749199695,17.7074544339314,17.4996869685733,17.7074544339314,253283.159176496,0.0,1.0
2005-12-28,18.53,18.71,18.45,18.71,80400,17.4996869685733,17.6696785311391,17.4241351629885,17.6696785311391,85133.6371145078,0.0,1.0
2005-12-29,18.65,18.69,18.58,18.58,218900,17.6130146769505,17.6507905797429,17.5469068470638,17.5469068470638,231787.974681166,0.0,1.0
2005-12-30,18.58,18.6299,18.47,18.58,361300,17.5469068470638,17.5940322857973,17.4430231143847,17.5469068470638,382571.928973528,0.0,1.0
2006-01-03,19.16,19.23,18.75,18.75,286200,18.0946574375534,18.1607652674401,17.7074544339314,17.7074544339314,303050.335101643,0.0,1.0
2006-01-04,19.38,19.39,19.16,19.25,658800,18.3024249029115,18.3118688786096,18.0946574375534,18.1796532188363,697587.563818878,0.0,1.0
2006-01-05,19.27,19.36,19.21,19.3,272800,18.1985411702325,18.2835369515154,18.1418773160439,18.2268730973268,288861.395582558,0.0,1.0
2006-01-06,19.59,19.6,19.34,19.45,161700,18.5007483925716,18.5101923682697,18.2646490001192,18.3685327327982,171220.262704178,0.0,1.0
2006-01-09,19.51,19.55,19.41,19.55,232600,18.4251965869868,18.4629724897792,18.3307568300058,18.4629724897792,246294.577025305,0.0,1.0
2006-01-10,19.36,19.4,19.28,19.32,426500,18.2835369515154,18.3213128543077,18.2079851459306,18.245761048723,451610.649618625,0.0,1.0
2006-01-11,19.5,19.52,19.3,19.3,454800,18.4157526112887,18.4346405626849,18.2268730973268,18.2268730973268,481576.842782066,0.0,1.0
2006-01-12,19.38,19.52,19.3301,19.35,251800,18.3024249029115,18.4346405626849,18.255299464178,18.2740929758173,266624.99782877,0.0,1.0
2006-01-13,19.56,19.56,19.38,19.42,373100,18.4724164654773,18.4724164654773,18.3024249029115,18.3402008057039,395066.66675899,0.0,1.0
2006-01-17,19.37,19.4,19.24,19.24,410000,18.2929809272134,18.3213128543077,18.1702092431382,18.1702092431382,434139.19424065,0.0,1.0
2006-01-18,19.19,19.32,19.11,19.31,230400,18.1229893646477,18.245761048723,18.0474375590629,18.2363170730249,243965.049641574,0.0,1.0
2006-01-19,19.31,19.32,19.21,19.27,264600,18.2363170730249,18.245761048723,18.1418773160439,18.1985411702325,280178.611697745,0.0,1.0
2006-01-20,19.16,19.44,19.1301,19.4,67600,18.0946574375534,18.3590887571001,18.0664199502161,18.3213128543077,71580.0232455314,0.0,1.0
2006-01-23,19.41,19.46,19.28,19.37,533400,18.3307568300058,18.3779767084963,18.2079851459306,18.2929809272134,564804.50294625,0.0,1.0
2006-01-24,19.41,19.469,19.33,19.45,355500,18.3307568300058,18.3864762866246,18.2552050244211,18.3685327327982,376430.447689148,0.0,1.0
2006-01-25,19.6,19.66,19.46,19.6,468200,18.5101923682697,18.5668562224583,18.3779767084963,18.5101923682697,495765.78230115,0.0,1.0
2006-01-26,19.69,19.69,19.6,19.65,161800,18.5951881495525,18.5951881495525,18.5101923682697,18.5574122467602,171326.15031253,0.0,1.0
2006-01-27,19.78,19.89,19.57,19.84,1034600,18.6801839308354,18.7840676635145,18.4818604411754,18.736847785024,1095513.19600335,0.0,1.0
2006-01-30,19.63,19.79,19.62,19.79,526600,18.538524295364,18.6896279065335,18.5290803196659,18.6896279065335,557604.145578354,0.0,1.0
2006-01-31,19.71,19.8,19.63,19.72,259500,18.6140761009487,18.6990718822316,18.538524295364,18.6235200766468,274778.343671826,0.0,1.0
2006-02-01,19.84,19.88,19.73,19.84,312800,18.736847785024,18.7746236878164,18.6329640523449,18.736847785024,331216.438923109,0.0,1.0
2006-02-02,19.62,19.83,19.59,19.82,567300,18.5290803196659,18.7274038093259,18.5007483925716,18.7179598336278,600700.402177365,0.0,1.0
2006-02-03,19.5,19.53,19.36,19.49,574500,18.4157526112887,18.444084538383,18.2835369515154,18.4063086355906,608324.309978665,0.0,1.0
2006-02-06,19.42,19.5,19.32,19.38,239900,18.3402008057039,18.4157526112887,18.245761048723,18.3024249029115,254024.372434956,0.0,1.0
2006-02-07,19.22,19.36,19.19,19.31,477300,18.151321291742,18.2835369515154,18.1229893646477,18.2363170730249,505401.554661126,0.0,1.0
2006-02-08,19.21,19.3,19.14,19.24,344900,18.1418773160439,18.2268730973268,18.0757694861572,18.1702092431382,365206.361203902,0.0,1.0
2006-02-09,19.4001,19.52,19.39,19.44,152600,18.3214072940647,18.4346405626849,18.3118688786096,18.3590887571001,161584.490344203,0.0,1.0
2006-02-10,19.51,19.63,19.35,19.55,768900,18.4251965869868,18.538524295364,18.2740929758173,18.4629724897792,814169.820613743,0.0,1.0
2006-02-13,19.38,19.49,19.3,19.3,205300,18.3024249029115,18.4063086355906,18.2268730973268,18.2268730973268,217387.259945379,0.0,1.0
2006-02-14,19.4,19.47,19.18,19.29,296100,18.3213128543077,18.3874206841944,18.1135453889496,18.2174291216287,313533.20832843,0.0,1.0
2006-02-15,19.42,19.54,19.32,19.48,114600,18.3402008057039,18.4535285140811,18.245761048723,18.3968646598925,121347.199170679,0.0,1.0
2006-02-16,19.56,19.57,19.341,19.4,89300,18.4724164654773,18.4818604411754,18.265593397689,18.3213128543077,94557.6342577802,0.0,1.0
2006-02-17,19.6,19.6,19.47,19.51,212600,18.5101923682697,18.5101923682697,18.3874206841944,18.4251965869868,225117.055355029,0.0,1.0
2006-02-21,19.7,19.74,19.58,19.72,208800,18.6046321252506,18.642408028043,18.4913044168735,18.6235200766468,221093.326237677,0.0,1.0
2006-02-22,19.75,19.76,19.55,19.64,76500,18.6518520037411,18.6612959794392,18.4629724897792,18.5479682710621,81004.0203888041,0.0,1.0
2006-02-23,19.74,19.7799,19.61,19.75,221900,18.642408028043,18.6800894910784,18.5196363439678,18.6518520037411,234964.602931707,0.0,1.0
2006-02-24,19.7,19.76,19.65,19.72,124400,18.6046321252506,18.6612959794392,18.5574122467602,18.6235200766468,131724.184789114,0.0,1.0
2006-02-27,19.79,19.79,19.67,19.72,208000,18.6896279065335,18.6896279065335,18.5763001981564,18.6235200766468,220246.225370866,0.0,1.0
2006-02-28,19.6,19.66,19.53,19.64,195300,18.5101923682697,18.5668562224583,18.444084538383,18.5479682710621,206798.49911024,0.0,1.0
2006-03-01,19.75,19.77,19.68,19.76,190900,18.6518520037411,18.6707399551373,18.5857441738544,18.6612959794392,202139.44434278,0.0,1.0
2006-03-02,19.75,19.76,19.56,19.6,88400,18.6518520037411,18.6612959794392,18.4724164654773,18.5101923682697,93604.645782618,0.0,1.0
2006-03-03,19.8,19.89,19.65,19.73,173500,18.6990718822316,18.7840676635145,18.5574122467602,18.6329640523449,183715.00048964,0.0,1.0
2006-03-06,19.81,20.03,19.75,19.94,1032700,18.7085158579297,18.9162833232878,18.6518520037411,18.831287542005,1093501.33144468,0.0,1.0
2006-03-07,19.6,19.65,19.51,19.62,186900,18.5101923682697,18.5574122467602,18.4251965869868,18.5290803196659,197903.940008725,0.0,1.0
2006-03-08,19.62,19.64,19.48,19.55,146900,18.5290803196659,18.5479682710621,18.3968646598925,18.4629724897792,155548.896668174,0.0,1.0
2006-03-09,19.62,19.72,19.6,19.64,168100,18.5290803196659,18.6235200766468,18.5101923682697,18.5479682710621,177997.069638666,0.0,1.0
2006-03-10,19.76,19.77,19.57,19.57,268500,18.6612959794392,18.6707399551373,18.4818604411754,18.4818604411754,284308.22842345,0.0,1.0
2006-03-13,19.92,20.0,19.89,19.95,434000,18.8123995906088,18.8879513961935,18.7840676635145,18.8407315177031,459552.220244979,0.0,1.0
2006-03-14,20.21,20.22,19.96,19.96,405200,19.0862748858536,19.0957188615517,18.8501754934012,18.8501754934012,429056.589039782,0.0,1.0
2006-03-15,20.3,20.31,20.18,20.29,323000,19.1712706671364,19.1807146428345,19.0579429587593,19.1618266914383,342016.974974951,0.0,1.0
2006-03-16,20.41,20.48,20.3,20.3,524500,19.2751543998155,19.3412622297022,19.1712706671364,19.1712706671364,555380.505802977,0.0,1.0
2006-03-17,20.4,20.5,20.39,20.5,184500,19.2657104241174,19.3601501810984,19.2562664484193,19.3601501810984,195362.637408292,0.0,1.0
2006-03-20,20.38,20.52,20.35,20.51,280000,19.2468224727212,19.3790381324946,19.2184905456269,19.3695941567965,296485.303383858,0.0,1.0
2006-03-21,20.21,20.36,20.2,20.32,195000,19.0862748858536,19.227934521325,19.0768309101555,19.1901586185326,206480.836285186,0.0,1.0
2006-03-22,20.45,20.46,20.3301,20.37,195300,19.3129303026079,19.322374278306,19.1996970339877,19.2373784970231,206798.499110241,0.0,1.0
2006-03-23,20.21,20.36,20.11,20.36,161900,19.0862748858536,19.227934521325,18.9918351288726,19.227934521325,171432.03792088,0.0,1.0
2006-03-24,20.45,20.45,20.26,20.32,119800,19.3129303026079,19.3129303026079,19.1334947643441,19.1901586185326,126853.354804951,0.0,1.0
2006-03-27,20.35,20.39,20.22,20.29,279900,19.2184905456269,19.2562664484193,19.0957188615517,19.1618266914383,296379.415775507,0.0,1.0
2006-03-28,20.08,20.27,20.0,20.26,399000,18.9635032017783,19.1429387400422,18.8879513961935,19.1334947643441,422491.557321998,0.0,1.0
2006-03-29,20.16,20.2,20.05,20.15,156100,19.0390550073631,19.0768309101555,18.935171274684,19.029611031665,165290.556636501,0.0,1.0
2006-03-30,20.43,20.51,20.29,20.35,387500,19.2940423512117,19.3695941567965,19.1618266914383,19.2184905456269,410314.482361589,0.0,1.0
2006-03-31,20.16,20.3,20.11,20.28,315600,19.0390550073631,19.1712706671364,18.9918351288726,19.1523827157403,334181.291956948,0.0,1.0
2006-04-03,20.27,20.41,20.12,20.25,1361900,19.1429387400422,19.2751543998155,19.0012791045707,19.124050788646,1442083.33813741,0.0,1.0
2006-04-04,20.53,20.58,20.3901,20.48,441500,19.3884821081927,19.4357019866832,19.2563608881763,19.3412622297022,467493.790871332,0.0,1.0
2006-04-05,20.67,20.71,20.5,20.53,1063200,19.520697767966,19.5584736707584,19.3601501810984,19.3884821081927,1125797.05199185,0.0,1.0
2006-04-06,20.59,20.65,20.5,20.64,387400,19.4451459623813,19.5018098165698,19.3601501810984,19.4923658408717,410208.594753236,0.0,1.0
2006-04-07,20.4,20.63,20.35,20.63,1124300,19.2657104241174,19.4829218651736,19.2184905456269,19.4829218651736,1190494.38069454,0.0,1.0
2006-04-10,20.5,20.6,20.43,20.58,418800,19.3601501810984,19.4545899380794,19.2940423512117,19.4357019866832,443457.303775569,0.0,1.0
2006-04-11,20.36,20.65,20.35,20.65,639400,19.227934521325,19.5018098165698,19.2184905456269,19.5018098165698,677045.36779871,0.0,1.0
2006-04-12,20.39,20.5,20.33,20.47,219500,19.2562664484193,19.3601501810984,19.1996025942307,19.3318182540041,232423.300331274,0.0,1.0
2006-04-13,20.5,20.53,20.39,20.46,354100,19.3601501810984,19.3884821081927,19.2562664484193,19.322374278306,374948.021172228,0.0,1.0
2006-04-17,20.64,20.7699,20.58,20.75,178000,19.4923658408717,19.61504308519,19.4357019866832,19.5962495735508,188479.942865453,0.0,1.0
2006-04-18,21.05,21.05,20.78,20.9,314900,19.8795688444937,19.8795688444937,19.6245815006451,19.7379092090223,333440.078698488,0.0,1.0
2006-04-19,21.29,21.29,21.01,21.05,338000,20.106224261248,20.106224261248,19.8417929417013,19.8795688444937,357900.116227657,0.0,1.0
2006-04-20,21.08,21.16,21.0101,21.13,248000,19.907900771588,19.9834525771728,19.8418873814583,19.9551206500785,262601.268711417,0.0,1.0
2006-04-21,21.19,21.28,21.09,21.1,216900,20.0117845042671,20.0967802855499,19.9173447472861,19.9267887229842,229670.222514138,0.0,1.0
2006-04-24,21.21,21.26,21.08,21.23,197100,20.0306724556633,20.0778923341537,19.907900771588,20.0495604070594,208704.476060565,0.0,1.0
2006-04-25,21.16,21.32,21.1,21.32,162100,19.9834525771728,20.1345561883423,19.9267887229842,20.1345561883423,171643.813137583,0.0,1.0
2006-04-26,21.18,21.31,21.16,21.23,423000,20.002340528569,20.1251122126442,19.9834525771728,20.0495604070594,447904.583326327,0.0,1.0
2006-04-27,21.27,21.32,20.96,21.07,248800,20.0873363098518,20.1345561883423,19.7945730632108,19.8984567958899,263448.369578228,0.0,1.0
2006-04-28,21.45,21.46,21.26,21.3,278100,20.2573278724176,20.2667718481157,20.0778923341537,20.1156682369461,294473.438825181,0.0,1.0
2006-05-01,21.34,21.65,21.3,21.62,147400,20.1534441397385,20.4462073863795,20.1156682369461,20.4178754592852,156078.334709931,0.0,1.0
2006-05-02,21.79,21.8,21.64,21.73,219200,20.5784230461529,20.587867021851,20.4367634106814,20.5217591919643,232105.63750622,0.0,1.0
2006-05-03,21.63,21.67,21.46,21.65,235000,20.4273194349833,20.4650953377757,20.2667718481157,20.4462073863795,248835.879625738,0.0,1.0
2006-05-04,21.78,21.79,21.6,21.65,477400,20.5689790704548,20.5784230461529,20.398987507889,20.4462073863795,505507.442269476,0.0,1.0
2006-05-05,22.1,22.15,21.9,21.9,382500,20.8711862927939,20.9184061712843,20.6823067788319,20.6823067788319,405020.101944019,0.0,1.0
2006-05-08,21.98,22.09,21.91,22.07,431100,20.7578585844167,20.8617423170958,20.69175075453,20.8428543656996,456481.47960279,0.0,1.0
2006-05-09,22.18,22.25,22.0,22.12,992600,20.9467380983786,21.0128459282653,20.7767465358129,20.8900742441901,1051040.40049578,0.0,1.0
2006-05-10,22.17,22.21,22.03,22.07,324600,20.9372941226805,20.9750700254729,20.8050784629072,20.8428543656996,343711.176708573,0.0,1.0
2006-05-11,22.05,22.27,22.02,22.27,206100,20.8239664143034,21.0317338796615,20.7956344872091,21.0317338796615,218234.360812189,0.0,1.0
2006-05-12,21.7,22.04,21.64,21.98,405300,20.49342726487,20.8145224386053,20.4367634106814,20.7578585844167,429162.476648134,0.0,1.0
2006-05-15,21.4,21.54,21.27,21.42,794400,20.2101079939271,20.3423236537004,20.0873363098518,20.2289959453233,841171.160743344,0.0,1.0
2006-05-16,21.42,21.61,21.33,21.6,977400,20.2289959453233,20.4084314835871,20.1440001640404,20.398987507889,1034945.48402637,0.0,1.0
2006-05-17,20.8,21.44,20.76,21.4,502400,19.6434694520413,20.2478838967195,19.6056935492489,20.2101079939271,531979.344357321,0.0,1.0
2006-05-18,20.79,21.06,20.77,21.0,334400,19.6340254763432,19.8890128201918,19.615137524947,19.8323489660032,354088.162327007,0.0,1.0
2006-05-19,20.81,20.81,20.57,20.77,336300,19.6529134277394,19.6529134277394,19.4262580109851,19.615137524947,356100.026885683,0.0,1.0
2006-05-22,20.45,20.55,20.18,20.39,670800,19.3129303026079,19.4073700595889,19.0579429587593,19.2562664484193,710294.076821042,0.0,1.0
2006-05-23,20.57,20.94,20.57,20.77,406300,19.4262580109851,19.7756851118146,19.4262580109851,19.615137524947,430221.352731647,0.0,1.0
2006-05-24,20.46,20.56,20.24,20.45,270700,19.322374278306,19.416814035287,19.1146068129479,19.3129303026079,286637.755807179,0.0,1.0
2006-05-25,20.8,20.83,20.55,20.7,371300,19.6434694520413,19.6718013791356,19.4073700595889,19.5490296950603,393160.689808665,0.0,1.0
2006-05-26,20.98,20.99,20.78,20.95,467400,19.813461014607,19.8229049903051,19.6245815006451,19.7851290875127,494918.68143434,0.0,1.0
2006-05-30,20.7,20.99,20.68,20.99,351000,19.5490296950603,19.8229049903051,19.5301417436641,19.8229049903051,371665.505313336,0.0,1.0
2006-05-31,20.88,20.94,20.76,20.77,222600,19.7190212576261,19.7756851118146,19.6056935492489,19.615137524947,235705.816190166,0.0,1.0
2006-06-01,20.92,20.98,20.59,20.67,242500,19.7567971604185,19.813461014607,19.4451459623813,19.520697767966,256777.45025209,0.0,1.0
2006-06-02,21.24,21.25,21.05,21.24,210200,20.0590043827575,20.0684483584556,19.8795688444937,20.0590043827575,222575.752754596,0.0,1.0
2006-06-05,20.77,21.15,20.64,21.15,1167800,19.615137524947,19.9740086014747,19.4923658408717,19.9740086014747,1236555.49032739,0.0,1.0
2006-06-06,20.54,20.63,20.34,20.53,616600,19.3979260838908,19.4829218651736,19.2090465699288,19.3884821081927,652902.993094594,0.0,1.0
2006-06-07,20.38,20.64,20.32,20.43,523100,19.2468224727212,19.4923658408717,19.1901586185326,19.2940423512117,553898.079286058,0.0,1.0
2006-06-08,20.05,20.12,19.67,19.94,475000,18.935171274684,19.0012791045707,18.5763001981564,18.831287542005,502966.139669045,0.0,1.0
2006-06-09,20.11,20.29,20.0,20.1,216600,18.9918351288726,19.1618266914383,18.8879513961935,18.9823911531745,229352.559689084,0.0,1.0
2006-06-12,19.94,20.25,19.86,20.2,258000,18.831287542005,19.124050788646,18.7557357364202,19.0768309101555,273190.029546554,0.0,1.0
2006-06-13,19.37,19.76,19.35,19.68,490000,18.2929809272134,18.6612959794392,18.2740929758173,18.5857441738544,518849.280921752,0.0,1.0
2006-06-14,19.63,19.78,19.51,19.59,1030600,18.538524295364,18.6801839308354,18.4251965869868,18.5007483925716,1091277.6916693,0.0,1.0
2006-06-15,20.43,20.43,20.031,20.12,243700,19.2940423512117,19.2940423512117,18.9172277208576,19.0012791045707,258048.101552308,0.0,1.0
2006-06-16,20.18,20.27,20.05,20.22,239300,19.0579429587593,19.1429387400422,18.935171274684,19.0957188615517,253389.046784847,0.0,1.0
2006-06-19,20.07,20.28,19.96,20.26,173800,18.9540592260802,19.1523827157403,18.8501754934012,19.1334947643441,184032.663314695,0.0,1.0
2006-06-20,20.25,20.33,20.0201,20.12,173900,19.124050788646,19.1996025942307,18.9069337873467,19.0012791045707,184138.550923045,0.0,1.0
2006-06-21,20.42,20.46,20.07,20.07,350300,19.2845983755136,19.322374278306,18.9540592260802,18.9540592260802,370924.292054876,0.0,1.0
2006-06-22,20.3,20.35,20.14,20.27,405700,19.1712706671364,19.2184905456269,19.0201670559669,19.1429387400422,429586.02708154,0.0,1.0
2006-06-23,20.16,20.28,20.09,20.09,97200,19.0390550073631,19.1523827157403,18.9729471774764,18.9729471774764,102922.755317539,0.0,1.0
2006-06-26,20.27,20.27,20.04,20.2,159900,19.1429387400422,19.1429387400422,18.9257272989859,19.0768309101555,169314.285753853,0.0,1.0
2006-06-27,19.97,20.21,19.9,20.21,250600,18.8596194690993,19.0862748858536,18.7935116392126,19.0862748858536,265354.346528552,0.0,1.0
2006-06-28,20.19,20.19,19.95,19.95,174800,19.0673869344574,19.0673869344574,18.8407315177031,18.8407315177031,185091.539398208,0.0,1.0
2006-06-29,20.87,20.87,20.2701,20.28,614400,19.709577281928,19.709577281928,19.1430331797991,19.1523827157403,650573.465710864,0.0,1.0
2006-06-30,21.05,21.1,20.89,21.05,264000,19.8795688444937,19.9267887229842,19.7284652333242,19.8795688444937,279543.286047637,0.0,1.0
2006-07-03,21.09,21.16,21.0,21.07,211400,19.9173447472861,19.9834525771728,19.8323489660032,19.8984567958899,223846.404054812,0.0,1.0
2006-07-05,20.9,20.98,20.75,20.98,334700,19.7379092090223,19.813461014607,19.5962495735508,19.813461014607,354405.82515206,0.0,1.0
2006-07-06,21.04,21.11,20.87,21.0,467500,19.8701248687956,19.9362326986823,19.709577281928,19.8323489660032,495024.569042691,0.0,1.0
2006-07-07,21.01,21.22,20.99,21.12,285200,19.8417929417013,20.0401164313614,19.8229049903051,19.9456766743804,301991.45901813,0.0,1.0
2006-07-10,21.11,21.11,20.91,21.0,140400,19.9362326986823,19.9362326986823,19.7473531847204,19.8323489660032,148666.202125334,0.0,1.0
2006-07-11,21.14,21.17,20.83,20.93,428000,19.9645646257766,19.9928965528709,19.6718013791356,19.7662411361165,453198.963743896,0.0,1.0
2006-07-12,20.68,20.99,20.68,20.97,248100,19.5301417436641,19.8229049903051,19.5301417436641,19.8040170389089,262707.156319768,0.0,1.0
2006-07-13,20.43,20.66,20.42,20.55,118500,19.2940423512117,19.5112537922679,19.2845983755136,19.4073700595889,125476.815896383,0.0,1.0
2006-07-14,20.42,20.51,20.27,20.45,88900,19.2845983755136,19.3695941567965,19.1429387400422,19.3129303026079,94134.0838243748,0.0,1.0
2006-07-17,20.18,20.2,20.0,20.0,97400,19.0579429587593,19.0768309101555,18.8879513961935,18.8879513961935,103134.530534242,0.0,1.0
2006-07-18,20.22,20.28,20.01,20.18,150600,19.0957188615517,19.1523827157403,18.8973953718916,19.0579429587593,159466.738177175,0.0,1.0
2006-07-19,20.75,20.8,20.09,20.18,132700,19.5962495735508,19.6434694520413,18.9729471774764,19.0579429587593,140512.856282278,0.0,1.0
2006-07-20,20.65,20.83,20.57,20.83,79600,19.5018098165698,19.6718013791356,19.4262580109851,19.6718013791356,84286.5362476968,0.0,1.0
2006-07-21,20.56,20.6699,20.5,20.66,64200,19.416814035287,19.520603328209,19.3601501810984,19.5112537922679,67979.8445615844,0.0,1.0
2006-07-24,20.92,20.97,20.65,20.65,132100,19.7567971604185,19.8040170389089,19.5018098165698,19.5018098165698,139877.53063217,0.0,1.0
2006-07-25,20.97,21.05,20.78,20.93,160200,19.8040170389089,19.8795688444937,19.6245815006451,19.7662411361165,169631.948578907,0.0,1.0
2006-07-26,21.13,21.2,20.92,21.0,338500,19.9551206500785,20.0212284799652,19.7567971604185,19.8323489660032,358429.554269413,0.0,1.0
2006-07-27,21.29,21.46,21.19,21.38,187300,20.106224261248,20.2667718481157,20.0117845042671,20.1912200425309,198327.490442131,0.0,1.0
2006-07-28,21.57,21.64,21.33,21.33,82700,20.3706555807947,20.4367634106814,20.1440001640404,20.1440001640404,87569.0521065895,0.0,1.0
2006-07-31,21.6,22.39,21.4801,22.39,1018200,20.398987507889,21.1450615880387,20.2857542392688,21.1450615880387,1078147.62823373,0.0,1.0
2006-08-01,21.45,21.48,21.29,21.35,301000,20.2573278724176,20.2856597995119,20.106224261248,20.1628881154366,318721.701137647,0.0,1.0
2006-08-02,21.72,21.75,21.37,21.37,128000,20.5123152162662,20.5406471433605,20.1817760668328,20.1817760668328,135536.138689763,0.0,1.0
2006-08-03,21.52,21.6,21.42,21.45,212800,20.3234357023043,20.398987507889,20.2289959453233,20.2573278724176,225328.830571731,0.0,1.0
2006-08-04,21.71,21.93,21.65,21.87,165400,20.5028712405681,20.7106387059262,20.4462073863795,20.6539748517376,175138.104213179,0.0,1.0
2006-08-07,21.68,21.79,21.63,21.75,176400,20.4745393134738,20.5784230461529,20.4273194349833,20.5406471433605,186785.74113183,0.0,1.0
2006-08-08,21.58,21.76,21.27,21.68,1186300,20.3800995564928,20.5500911190586,20.0873363098518,20.4745393134738,1256144.6978724,0.0,1.0
2006-08-09,21.64,21.87,21.59,21.73,183700,20.4367634106814,20.6539748517376,20.3895435321909,20.5217591919643,194515.536541481,0.0,1.0
2006-08-10,21.67,21.7,21.45,21.59,176000,20.4650953377757,20.49342726487,20.2573278724176,20.3895435321909,186362.190698425,0.0,1.0
2006-08-11,21.45,21.56,21.42,21.49,81200,20.2573278724176,20.3612116050966,20.2289959453233,20.29510377521,85980.7379813186,0.0,1.0
2006-08-14,21.52,21.67,21.46,21.58,886100,20.3234357023043,20.4650953377757,20.2667718481157,20.3800995564928,938270.097601556,0.0,1.0
2006-08-15,21.8101,21.84,21.71,21.84,265900,20.597405437306,20.6256429246434,20.5028712405681,20.6256429246434,281555.150606314,0.0,1.0
2006-08-16,21.94,21.96,21.85,21.88,182200,20.7200826816243,20.7389706330205,20.6350869003414,20.6634188274357,192927.22241621,0.0,1.0
2006-08-17,21.8,21.93,21.71,21.93,198500,20.587867021851,20.7106387059262,20.5028712405681,20.7106387059262,210186.902577484,0.0,1.0
2006-08-18,21.85,21.89,21.69,21.88,292600,20.6350869003414,20.6728628031338,20.4839832891719,20.6634188274357,309827.142036132,0.0,1.0
2006-08-21,21.9,22.08,21.84,22.08,579000,20.6823067788319,20.8522983413977,20.6256429246434,20.8522983413977,613089.252354478,0.0,1.0
2006-08-22,21.76,21.8799,21.7,21.7,170800,20.5500911190586,20.6633243876788,20.49342726487,20.49342726487,180856.035064153,0.0,1.0
2006-08-23,21.7,21.89,21.67,21.82,92100,20.49342726487,20.6728628031338,20.4650953377757,20.6067549732472,97522.4872916189,0.0,1.0
2006-08-24,21.81,21.86,21.64,21.76,206100,20.5973109975491,20.6445308760395,20.4367634106814,20.5500911190586,218234.360812189,0.0,1.0
2006-08-25,21.78,21.81,21.67,21.73,205100,20.5689790704548,20.5973109975491,20.4650953377757,20.5217591919643,217175.484728675,0.0,1.0
2006-08-28,21.95,21.98,21.73,21.78,222200,20.7295266573224,20.7578585844167,20.5217591919643,20.5689790704548,235282.265756761,0.0,1.0
2006-08-29,22.0,22.05,21.78,22.04,318400,20.7767465358129,20.8239664143034,20.5689790704548,20.8145224386053,337146.144990787,0.0,1.0
2006-08-30,22.14,22.21,22.08,22.1,148300,20.9089621955863,20.9750700254729,20.8522983413977,20.8711862927939,157031.323185093,0.0,1.0
2006-08-31,22.07,22.14,22.0,22.05,128400,20.8428543656996,20.9089621955863,20.7767465358129,20.8239664143034,135959.689123169,0.0,1.0
2006-09-01,22.21,22.26,22.12,22.2,65800,20.9750700254729,21.0222899039634,20.8900742441901,20.9656260497748,69674.0462952067,0.0,1.0
2006-09-05,22.24,22.27,22.12,22.2,314800,21.0034019525672,21.0317338796615,20.8900742441901,20.9656260497748,333334.191090137,0.0,1.0
2006-09-06,21.89,21.97,21.83,21.97,91600,20.6728628031338,20.7484146087186,20.6161989489453,20.7484146087186,96993.0492498621,0.0,1.0
2006-09-07,21.58,21.6499,21.46,21.62,177200,20.3800995564928,20.4461129466225,20.2667718481157,20.4178754592852,187632.841998642,0.0,1.0
2006-09-08,21.55,21.57,21.4,21.57,128000,20.3517676293985,20.3706555807947,20.2101079939271,20.3706555807947,135536.138689764,0.0,1.0
2006-09-11,21.25,21.49,21.2,21.49,1942400,20.0684483584556,20.29510377521,20.0212284799652,20.29510377521,2056760.90461716,0.0,1.0
2006-09-12,21.68,21.75,21.44,21.45,958300,20.4745393134738,20.5406471433605,20.2478838967195,20.2573278724176,1014720.95083125,0.0,1.0
2006-09-13,21.73,21.75,21.6,21.65,148200,20.5217591919643,20.5406471433605,20.398987507889,20.4462073863795,156925.435576742,0.0,1.0
2006-09-14,21.73,21.83,21.69,21.72,123100,20.5217591919643,20.6161989489453,20.4839832891719,20.5123152162662,130347.645880546,0.0,1.0
2006-09-15,21.69,21.72,21.55,21.72,279700,20.4839832891719,20.5123152162662,20.3517676293985,20.5123152162662,296167.640558803,0.0,1.0
2006-09-18,21.63,21.74,21.57,21.65,170600,20.4273194349833,20.5312031676624,20.3706555807947,20.4462073863795,180644.259847451,0.0,1.0
2006-09-19,21.39,21.7,21.33,21.7,258900,20.200664018229,20.49342726487,20.1440001640404,20.49342726487,274143.018021717,0.0,1.0
2006-09-20,21.67,21.75,21.59,21.73,212600,20.4650953377757,20.5406471433605,20.3895435321909,20.5217591919643,225117.055355029,0.0,1.0
2006-09-21,21.75,21.9,21.7,21.83,295400,20.5406471433605,20.6823067788319,20.49342726487,20.6161989489453,312791.99506997,0.0,1.0
2006-09-22,21.71,21.92,21.6,21.77,219600,20.5028712405681,20.7011947302281,20.398987507889,20.5595350947567,232529.187939625,0.0,1.0
2006-09-25,21.83,21.83,21.48,21.81,230400,20.6161989489453,20.6161989489453,20.2856597995119,20.5973109975491,243965.049641574,0.0,1.0
2006-09-26,21.89,21.89,21.71,21.75,79800,20.6728628031338,20.6728628031338,20.5028712405681,20.5406471433605,84498.3114643996,0.0,1.0
2006-09-27,21.95,21.97,21.85,21.9,63300,20.7295266573224,20.7484146087186,20.6350869003414,20.6823067788319,67026.8560864222,0.0,1.0
2006-09-28,21.98,21.98,21.86,21.97,189800,20.7578585844167,20.7578585844167,20.6445308760395,20.7484146087186,200974.680650915,0.0,1.0
2006-09-29,21.89,21.93,21.77,21.9,252400,20.6728628031338,20.7106387059262,20.5595350947567,20.6823067788319,267260.323478878,0.0,1.0
2006-10-02,21.98,22.04,21.87,21.9,108500,20.7578585844167,20.8145224386053,20.6539748517376,20.6823067788319,114888.055061245,0.0,1.0
2006-10-03,22.0,22.06,21.81,21.85,109100,20.7767465358129,20.8334103900015,20.5973109975491,20.6350869003414,115523.380711353,0.0,1.0
2006-10-04,22.21,22.21,21.88,21.88,155700,20.9750700254729,20.9750700254729,20.6634188274357,20.6634188274357,164867.006203095,0.0,1.0
2006-10-05,22.16,22.16,22.02,22.05,149300,20.9278501469824,20.9278501469824,20.7956344872091,20.8239664143034,158090.199268607,0.0,1.0
2006-10-06,22.05,22.08,21.9,22.01,171000,20.8239664143034,20.8522983413977,20.6823067788319,20.786190511511,181067.810280856,0.0,1.0
2006-10-09,22.08,22.11,21.97,22.09,78000,20.8522983413977,20.880630268492,20.7484146087186,20.8617423170958,82592.3345140745,0.0,1.0
2006-10-10,22.1,22.1,21.91,22.06,183000,20.8711862927939,20.8711862927939,20.69175075453,20.8334103900015,193774.323283021,0.0,1.0
2006-10-11,22.15,22.2,21.9,21.9,889300,20.9184061712843,20.9656260497748,20.6823067788319,20.6823067788319,941658.501068804,0.0,1.0
2006-10-12,22.29,22.33,22.16,22.16,196700,21.0506218310577,21.0883977338501,20.9278501469824,20.9278501469824,208280.92562716,0.0,1.0
2006-10-13,22.46,22.49,22.3,22.3,101300,21.2111694179254,21.2395013450196,21.0600658067558,21.0600658067558,107264.147259945,0.0,1.0
2006-10-16,22.6,22.6,22.48,22.56,93200,21.3433850776987,21.3433850776987,21.2300573693215,21.3056091749063,98687.2509834841,0.0,1.0
2006-10-17,22.51,22.53,22.38,22.53,139100,21.2583892964158,21.277277247812,21.1356176123406,21.277277247812,147289.663216767,0.0,1.0
2006-10-18,22.53,22.61,22.43,22.48,295000,21.277277247812,21.3528290533968,21.1828374908311,21.2300573693215,312368.444636565,0.0,1.0
2006-10-19,22.7,22.73,22.53,22.53,137900,21.4378248346797,21.466156761774,21.277277247812,21.277277247812,146019.01191655,0.0,1.0
2006-10-20,22.79,22.8,22.6102,22.77,56400,21.5228206159625,21.5322645916606,21.3530179329108,21.5039326645663,59720.6111101771,0.0,1.0
2006-10-23,22.74,22.74,22.44,22.47,107400,21.4756007374721,21.4756007374721,21.1922814665292,21.2206133936234,113723.291369379,0.0,1.0
2006-10-24,22.79,22.8,22.56,22.56,150500,21.5228206159625,21.5322645916606,21.3056091749063,21.3056091749063,159360.850568824,0.0,1.0
2006-10-25,22.93,22.97,22.75,22.75,307400,21.6550362757359,21.6928121785283,21.4850447131702,21.4850447131702,325498.508072135,0.0,1.0
2006-10-26,23.06,23.06,22.86,23.01,113400,21.7778079598112,21.7778079598112,21.5889284458492,21.7305880813207,120076.547870462,0.0,1.0
2006-10-27,22.83,22.99,22.78,22.83,127600,21.5605965187549,21.7117001299245,21.5133766402645,21.5605965187549,135112.588256358,0.0,1.0
2006-10-30,22.79,22.87,22.76,22.78,86600,21.5228206159625,21.5983724215473,21.4944886888683,21.5133766402645,91698.6688322933,0.0,1.0
2006-10-31,22.9,22.96,22.77,22.88,105600,21.6267043486416,21.6833682028302,21.5039326645663,21.6078163972454,111817.314419055,0.0,1.0
2006-11-01,22.91,23.18,22.87,23.12,71000,21.6361483243397,21.8911356681883,21.5983724215473,21.8344718139997,75180.2019294782,0.0,1.0
2006-11-02,23.02,23.04,22.87,22.87,119300,21.7400320570188,21.758920008415,21.5983724215473,21.5983724215473,126323.916763193,0.0,1.0
2006-11-03,22.97,23.0,22.85,23.0,100800,21.6928121785283,21.7211441056226,21.5794844701511,21.7211441056226,106734.709218189,0.0,1.0
2006-11-06,23.18,23.24,23.02,23.02,105800,21.8911356681883,21.9477995223769,21.7400320570188,21.7400320570188,112029.089635758,0.0,1.0
2006-11-07,23.24,23.39,23.15,23.3,1249600,21.9477995223769,22.0894591578484,21.862803741094,22.0044633765655,1323171.55395882,0.0,1.0
2006-11-08,23.39,23.41,23.13,23.17,152200,22.0894591578484,22.1083471092445,21.8439157896978,21.8816916924902,161160.939910797,0.0,1.0
2006-11-09,23.25,23.3599,23.155,23.22,99000,21.957243498075,22.0610327909971,21.8675257289431,21.9289115709807,104828.732267864,0.0,1.0
2006-11-10,23.33,23.39,23.26,23.3201,75700,22.0327953036598,22.0894591578484,21.9666874737731,22.0234457677187,80156.9195219928,0.0,1.0
2006-11-13,23.13,23.19,23.04,23.12,149300,21.8439157896978,21.9005796438864,21.758920008415,21.8344718139997,158090.199268607,0.0,1.0
2006-11-14,23.15,23.2,22.93,23.18,180100,21.862803741094,21.9100236195845,21.6550362757359,21.8911356681883,190703.582640832,0.0,1.0
2006-11-15,23.19,23.22,22.97,23.02,371300,21.9005796438864,21.9289115709807,21.6928121785283,21.7400320570188,393160.689808666,0.0,1.0
2006-11-16,23.21,23.26,23.14,23.25,196000,21.9194675952826,21.9666874737731,21.8533597653959,21.957243498075,207539.7123687,0.0,1.0
2006-11-17,23.14,23.16,22.91,23.01,175700,21.8533597653959,21.8722477167921,21.6361483243397,21.7305880813207,186044.527873371,0.0,1.0
2006-11-20,23.13,23.19,23.02,23.02,202400,21.8439157896978,21.9005796438864,21.7400320570188,21.7400320570188,214316.519303189,0.0,1.0
2006-11-21,23.14,23.24,23.1,23.2,89100,21.8533597653959,21.9477995223769,21.8155838626035,21.9100236195845,94345.8590410777,0.0,1.0
2006-11-22,23.25,23.33,23.13,23.21,117100,21.957243498075,22.0327953036598,21.8439157896978,21.9194675952826,123994.389379463,0.0,1.0
2006-11-24,23.23,23.31,23.12,23.17,99900,21.9383555466788,22.0139073522636,21.8344718139997,21.8816916924902,105781.720743026,0.0,1.0
2006-11-27,23.0,23.28,22.96,23.26,124300,21.7211441056226,21.9855754251693,21.6833682028302,21.9666874737731,131618.297180762,0.0,1.0
2006-11-28,23.27,23.27,23.03,23.11,108600,21.9761314494712,21.9761314494712,21.7494760327169,21.8250278383016,114993.942669596,0.0,1.0
2006-11-29,23.36,23.43,23.23,23.36,167800,22.0611272307541,22.1272350606407,21.9383555466788,22.0611272307541,177679.406813612,0.0,1.0
2006-11-30,23.55,23.62,23.41,23.53,134600,22.2405627690179,22.3066705989046,22.1083471092445,22.2216748176217,142524.720840954,0.0,1.0
2006-12-01,23.52,23.63,23.4,23.61,106000,22.2122308419236,22.3161145746027,22.0989031335464,22.2972266232065,112240.86485246,0.0,1.0
2006-12-04,23.64,23.7,23.42,23.51,562000,22.3255585503008,22.3822224044894,22.1177910849426,22.2027868662255,595088.358934742,0.0,1.0
2006-12-05,23.87,23.87,23.67,23.69,2653000,22.542769991357,22.542769991357,22.3538904773951,22.3727784287913,2809198.24956205,0.0,1.0
2006-12-06,23.82,23.84,23.67,23.79,509400,22.4955501128665,22.5144380642627,22.3538904773951,22.4672181857722,539391.476941918,0.0,1.0
2006-12-07,23.84,23.98,23.83,23.94,332500,22.5144380642627,22.6466537240361,22.5049940885646,22.6088778212437,352076.297768331,0.0,1.0
2006-12-08,23.93,24.06,23.86,23.97,390100,22.5994338455456,22.7222055296208,22.5333260156589,22.637209748338,413067.560178724,0.0,1.0
2006-12-11,23.87,23.94,23.78,23.84,972600,22.542769991357,22.6088778212437,22.4577742100741,22.5144380642627,1029862.8788255,0.0,1.0
2006-12-12,23.98,24.06,23.82,24.02,222500,22.6466537240361,22.7222055296208,22.4955501128665,22.6844296268284,235599.928581815,0.0,1.0
2006-12-13,24.14,24.2,23.96,23.96,212100,22.7977573352056,22.8544211893942,22.6277657726399,22.6277657726399,224587.617313272,0.0,1.0
2006-12-14,24.26,24.27,24.1,24.19,185500,22.9110850435828,22.9205290192809,22.7599814324132,22.8449772136961,196421.513491805,0.0,1.0
2006-12-15,24.08,24.3199,24.04,24.26,152500,22.741093481017,22.9676544580144,22.7033175782246,22.9110850435828,161478.602735851,0.0,1.0
2006-12-18,24.04,24.17,24.0,24.07,131700,22.7033175782246,22.8260892622999,22.6655416754323,22.7316495053189,139453.980198765,0.0,1.0
2006-12-19,24.28,24.31,24.02,24.11,104700,22.929972994979,22.9583049220733,22.6844296268284,22.7694254081113,110864.325943892,0.0,1.0
2006-12-20,23.25,23.49,23.21,23.47,294000,22.724947115766,22.9595272150255,22.6858504325561,22.9399788734206,300792.779194531,0.812903,1.0
2006-12-21,23.17,23.22,23.1,23.2,133600,22.6467537493462,22.6956246033586,22.5783345537288,22.6760762617536,136686.786736018,0.0,1.0
2006-12-22,23.12,23.3,22.97,23.3,310700,22.5978828953338,22.7738179697784,22.4512703332966,22.7738179697784,317878.627536533,0.0,1.0
2006-12-26,23.23,23.27,23.02,23.02,335900,22.705398774161,22.744495457371,22.500141187309,22.500141187309,343660.865753208,0.0,1.0
2006-12-27,23.49,23.5,23.25,23.25,122900,22.9595272150255,22.969301385828,22.724947115766,22.724947115766,125739.566540843,0.0,1.0
2006-12-28,23.59,23.6,23.42,23.52,124400,23.0572689230503,23.0670430938528,22.8911080194082,22.988849727433,127274.22357755,0.0,1.0
2006-12-29,23.41,23.55,23.38,23.55,133400,22.8813338486057,23.0181722398404,22.8520113361982,23.0181722398404,136482.165797791,0.0,1.0
2007-01-03,23.55,23.76,23.41,23.75,290300,23.0181722398404,23.2234298266925,22.8813338486057,23.21365565589,297007.291837321,0.0,1.0
2007-01-04,23.5,23.6,23.39,23.44,746900,22.969301385828,23.0670430938528,22.8617855070007,22.9106563610131,764156.893810868,0.0,1.0
2007-01-05,23.05,23.27,23.01,23.23,387200,22.5294636997164,22.744495457371,22.4903670165065,22.705398774161,396146.13640858,0.0,1.0
2007-01-08,23.15,23.19,23.0,23.1,325200,22.6272054077412,22.6663020909511,22.480592845704,22.5783345537288,332713.645558032,0.0,1.0
2007-01-09,23.0,23.2,22.92,23.19,239000,22.480592845704,22.6760762617536,22.4023994792842,22.6663020909511,244522.021181949,0.0,1.0
2007-01-10,22.94,22.97,22.8,22.97,288300,22.4219478208891,22.4512703332966,22.2851094296544,22.4512703332966,294961.082455046,0.0,1.0
2007-01-11,23.25,23.29,22.96,23.03,436600,22.724947115766,22.7640437989759,22.4414961624941,22.5099153581114,446687.50815079,0.0,1.0
2007-01-12,23.47,23.56,23.29,23.32,273800,22.9399788734206,23.0279464106429,22.7640437989759,22.7933663113834,280126.064433546,0.0,1.0
2007-01-16,23.47,23.58,23.31,23.58,430900,22.9399788734206,23.0474947522478,22.7835921405809,23.0474947522478,440855.811411304,0.0,1.0
2007-01-17,23.47,23.52,23.31,23.4,210500,22.9399788734206,22.988849727433,22.7835921405809,22.8715596778032,215363.537484519,0.0,1.0
2007-01-18,23.42,23.68,23.39,23.68,429000,22.8911080194082,23.1452364602726,22.8617855070007,23.1452364602726,438911.912498142,0.0,1.0
2007-01-19,23.68,23.71,23.45,23.5,209900,23.1452364602726,23.1745589726801,22.9204305318156,22.969301385828,214749.674669837,0.0,1.0
2007-01-22,23.56,23.77,23.48,23.69,214100,23.0279464106429,23.233203997495,22.949753044223,23.1550106310751,219046.714372616,0.0,1.0
2007-01-23,23.76,23.82,23.62,23.64,397400,23.2234298266925,23.2820748515074,23.0865914354578,23.1061397770627,406581.804258186,0.0,1.0
2007-01-24,23.91,23.93,23.74,23.84,411100,23.3700423887297,23.3895907303346,23.2038814850875,23.3016231931123,420598.338526774,0.0,1.0
2007-01-25,23.55,23.88,23.45,23.87,1243600,23.0181722398404,23.3407198763222,22.9204305318156,23.3309457055198,1272332.99389904,0.0,1.0
2007-01-26,23.48,23.59,23.33,23.55,375500,22.949753044223,23.0572689230503,22.8031404821858,23.0181722398404,384175.811522267,0.0,1.0
2007-01-29,23.47,23.5299,23.35,23.35,170900,22.9399788734206,22.9985261565274,22.8226888237908,22.8226888237908,174848.59171546,0.0,1.0
2007-01-30,23.53,23.53,23.38,23.49,656000,22.9986238982354,22.9986238982354,22.8520113361982,22.9595272150255,671156.677386438,0.0,1.0
2007-01-31,23.57,23.63,23.21,23.28,940400,23.0377205814454,23.0963656062602,22.6858504325561,22.7542696281734,962127.651546043,0.0,1.0
2007-02-01,23.7,23.84,23.65,23.8,315100,23.1647848018776,23.3016231931123,23.1159139478652,23.2625265099024,322380.28817754,0.0,1.0
2007-02-02,23.82,23.86,23.72,23.85,544500,23.2820748515074,23.3211715347173,23.1843331434826,23.3113973639148,557080.504324564,0.0,1.0
2007-02-05,23.74,23.78,23.63,23.75,197500,23.2038814850875,23.2429781682974,23.0963656062602,23.21365565589,202063.176499728,0.0,1.0
2007-02-06,23.84,24.03,23.56,23.9,3045800,23.3016231931123,23.4873324383594,23.0279464106429,23.3602682179272,3116172.2682677,0.0,1.0
2007-02-07,23.94,23.95,23.76,23.78,1344800,23.3993649011371,23.4091390719396,23.2234298266925,23.2429781682974,1375871.1886422,0.0,1.0
2007-02-08,23.78,23.78,23.59,23.61,506200,23.2429781682974,23.2429781682974,23.0572689230503,23.0768172646553,517895.594653986,0.0,1.0
2007-02-09,23.62,23.7299,23.52,23.71,268200,23.0865914354578,23.194009572577,22.988849727433,23.1745589726801,274396.678163174,0.0,1.0
2007-02-12,23.62,23.63,23.5,23.62,253900,23.0865914354578,23.0963656062602,22.969301385828,23.0865914354578,259766.281079902,0.0,1.0
2007-02-13,23.75,23.76,23.51,23.62,286000,23.21365565589,23.2234298266925,22.9790755566305,23.0865914354578,292607.941665428,0.0,1.0
2007-02-14,24.01,24.05,23.79,23.8,338800,23.4677840967545,23.5068807799644,23.2527523390999,23.2625265099024,346627.869357507,0.0,1.0
2007-02-15,23.95,24.0399,23.91,23.95,273500,23.4091390719396,23.4970088674539,23.3700423887297,23.4091390719396,279819.133026205,0.0,1.0
2007-02-16,23.9,23.92,23.8,23.85,214000,23.3602682179272,23.3798165595322,23.2625265099024,23.3113973639148,218944.403903502,0.0,1.0
2007-02-20,24.04,24.04,23.55,23.86,523800,23.4971066091619,23.4971066091619,23.0181722398404,23.3211715347173,535902.237218012,0.0,1.0
2007-02-21,23.76,23.81,23.64,23.78,123000,23.2234298266925,23.2723006807049,23.1061397770627,23.2429781682974,125841.877009957,0.0,1.0
2007-02-22,23.97,23.97,23.78,23.87,138700,23.4286874135446,23.4286874135446,23.2429781682974,23.3309457055198,141904.620660821,0.0,1.0
2007-02-23,24.04,24.05,23.91,24.0,104100,23.4971066091619,23.5068807799644,23.3700423887297,23.458009925952,106505.198347451,0.0,1.0
2007-02-26,24.09,24.15,24.0,24.06,149300,23.5459774631743,23.6046224879892,23.458009925952,23.5166549507669,152749.530386883,0.0,1.0
2007-02-27,22.96,23.67,22.6,23.62,664000,22.4414961624941,23.1354622894702,22.0896260136048,23.0865914354578,679341.514915539,0.0,1.0
2007-02-28,23.22,23.34,22.99,23.16,879000,22.6956246033586,22.8129146529883,22.4708186749015,22.6369795785437,899309.023510178,0.0,1.0
2007-03-01,22.89,23.04,22.57,22.84,341900,22.3730769668767,22.5196895289139,22.0603035011974,22.3242061128643,349799.493900035,0.0,1.0
2007-03-02,22.4,22.8,22.4,22.65,745400,21.8941425975552,22.2851094296544,21.8941425975552,22.1384968676172,762622.236774162,0.0,1.0
2007-03-05,22.14,22.7,22.03,22.04,2533900,21.6400141566907,22.1873677216296,21.5324982778634,21.5422724486659,2592444.97687423,0.0,1.0
2007-03-06,22.92,23.03,22.57,22.68,781300,22.4023994792842,22.5099153581114,22.0603035011974,22.1678193800246,799351.69518601,0.0,1.0
2007-03-07,22.97,23.07,22.81,22.9,591100,22.4512703332966,22.5490120413214,22.2948836004569,22.3828511376792,604757.182931589,0.0,1.0
2007-03-08,23.14,23.3,23.02,23.15,495800,22.6174312369387,22.7738179697784,22.500141187309,22.6272054077412,507255.305866152,0.0,1.0
2007-03-09,23.34,23.41,23.18,23.32,370200,22.8129146529883,22.8813338486057,22.6565279201486,22.7933663113834,378753.356659236,0.0,1.0
2007-03-12,23.27,23.41,23.17,23.21,235000,22.744495457371,22.8813338486057,22.6467537493462,22.6858504325561,240429.602417397,0.0,1.0
2007-03-13,22.81,23.2599,22.74,23.14,272700,22.2948836004569,22.7346235448604,22.2264644048395,22.6174312369387,279000.649273294,0.0,1.0
2007-03-14,22.81,22.82,22.35,22.47,377000,22.2948836004569,22.3046577712594,21.8452717435428,21.9625617931726,385710.468558973,0.0,1.0
2007-03-15,22.9101,23.01,22.74,22.79,250800,22.3927230501897,22.4903670165065,22.2264644048395,22.2753352588519,256594.656537376,0.0,1.0
2007-03-16,23.0,23.15,22.93,23.01,262900,22.480592845704,22.6272054077412,22.4121736500866,22.4903670165065,268974.223300144,0.0,1.0
2007-03-19,23.23,23.34,23.12,23.17,226100,22.705398774161,22.8129146529883,22.5978828953338,22.6467537493462,231323.970666271,0.0,1.0
2007-03-20,23.63,23.66,23.28,23.3,465200,23.0963656062602,23.1256881186677,22.7542696281734,22.7738179697784,475948.302317334,0.0,1.0
2007-03-21,24.22,24.25,23.69,23.85,352400,23.6730416836066,23.702364196014,23.1550106310751,23.3113973639148,360542.093156982,0.0,1.0
2007-03-22,23.98,24.1,23.91,24.1,423600,23.438461584347,23.5557516339768,23.3700423887297,23.5557516339768,433387.147165999,0.0,1.0
2007-03-23,24.14,24.15,24.0,24.12,446000,23.5948483171867,23.6046224879892,23.458009925952,23.5752999755818,456304.692247486,0.0,1.0
2007-03-26,24.24,24.24,23.93,24.14,225400,23.6925900252115,23.6925900252115,23.3895907303346,23.5948483171867,230607.797382474,0.0,1.0
2007-03-27,24.07,24.09,23.9,23.99,379800,23.5264291215694,23.5459774631743,23.3602682179272,23.4482357551495,388575.161694159,0.0,1.0
2007-03-28,23.86,24.0,23.83,23.95,607900,23.3211715347173,23.458009925952,23.2918490223098,23.4091390719396,621945.341742705,0.0,1.0
2007-03-29,24.06,24.13,23.93,24.0,136500,23.5166549507669,23.5850741463842,23.3895907303346,23.458009925952,139653.790340318,0.0,1.0
2007-03-30,24.07,24.17,23.9,23.93,620700,23.5264291215694,23.6241708295942,23.3602682179272,23.3895907303346,635041.081789269,0.0,1.0
2007-04-02,24.24,24.29,24.12,24.24,179700,23.6925900252115,23.7414608792239,23.5752999755818,23.6925900252115,183851.912997474,0.0,1.0
2007-04-03,24.41,24.49,24.28,24.3,139000,23.8587509288537,23.9369442952735,23.7316867084214,23.7512350500264,142211.552068163,0.0,1.0
2007-04-04,24.2,24.3,24.1,24.3,3524100,23.6534933420016,23.7512350500264,23.5557516339768,23.7512350500264,3605523.24203894,0.0,1.0
2007-04-05,24.39,24.43,24.21,24.21,516400,23.8392025872487,23.8782992704586,23.6632675128041,23.6632675128041,528331.262503592,0.0,1.0
2007-04-09,24.32,24.4,24.2,24.25,767000,23.7707833916314,23.8489767580512,23.6534933420016,23.702364196014,784721.298102738,0.0,1.0
2007-04-10,24.46,24.5,24.35,24.38,464100,23.9076217828661,23.946718466076,23.8001059040388,23.8294284164462,474822.887157081,0.0,1.0
2007-04-11,24.4,24.55,24.32,24.52,1146800,23.8489767580512,23.9955893200884,23.7707833916314,23.966266807681,1173296.4597969,0.0,1.0
2007-04-12,24.6,24.6,24.33,24.37,643500,24.0444601741008,24.0444601741008,23.7805575624338,23.8196542456438,658367.868747214,0.0,1.0
2007-04-13,24.8,24.8,24.6,24.71,289200,24.2399435901504,24.2399435901504,24.0444601741008,24.1519760529281,295881.876677069,0.0,1.0
2007-04-16,25.01,25.04,24.91,25.0,313000,24.4452011770025,24.4745236894099,24.3474594689777,24.4354270062,320231.76832615,0.0,1.0
2007-04-17,25.15,25.19,25.04,25.09,191500,24.5820395682372,24.6211362514471,24.4745236894099,24.5233945434223,195924.5483529,0.0,1.0
2007-04-18,25.03,25.11,24.92,25.0,1559600,24.4647495186074,24.5429428850273,24.3572336397802,24.4354270062,1595634.07629861,0.0,1.0
2007-04-19,24.94,24.9899,24.73,24.82,210400,24.3767819813851,24.4255550936895,24.171524394533,24.2594919317554,215261.227015406,0.0,1.0
2007-04-20,25.11,25.15,25.01,25.06,247900,24.5429428850273,24.5820395682372,24.4452011770025,24.4940720310149,253627.652933076,0.0,1.0
2007-04-23,24.94,25.08,24.9101,24.97,245900,24.3767819813851,24.5136203726198,24.3475572106857,24.4061044937926,251581.4435508,0.0,1.0
2007-04-24,24.86,24.9099,24.74,24.9,290000,24.2985886149653,24.3473617272696,24.1812985653355,24.3376852981752,296700.360429979,0.0,1.0
2007-04-25,25.0899,25.1,24.92,24.97,178300,24.5232968017143,24.5331687142248,24.3572336397802,24.4061044937926,182419.566429881,0.0,1.0
2007-04-26,24.9,24.98,24.78,24.97,234200,24.3376852981752,24.415878664595,24.2203952485454,24.4061044937926,239611.118664487,0.0,1.0
2007-04-27,24.86,24.92,24.77,24.87,169100,24.2985886149653,24.3572336397802,24.210621077743,24.3083627857678,173007.003271412,0.0,1.0
2007-04-30,24.85,25.03,24.81,24.86,232600,24.2888144441628,24.4647495186074,24.2497177609529,24.2985886149653,237974.151158667,0.0,1.0
2007-05-01,24.81,24.91,24.69,24.86,189200,24.2497177609529,24.3474594689777,24.1324277113231,24.2985886149653,193571.407563283,0.0,1.0
2007-05-02,24.97,25.02,24.8,24.85,197700,24.4061044937926,24.454975347805,24.2399435901504,24.2888144441628,202267.797437955,0.0,1.0
2007-05-03,25.17,25.17,25.01,25.03,148800,24.6015879098422,24.6015879098422,24.4452011770025,24.4647495186074,152237.978041314,0.0,1.0
2007-05-04,25.47,25.48,25.33,25.35,274800,24.8948130339166,24.904587204719,24.7579746426818,24.7775229842868,281149.169124684,0.0,1.0
2007-05-07,25.46,25.54,25.38,25.5,350500,24.8850388631141,24.9632322295339,24.8068454966942,24.924135546324,358598.19424382,0.0,1.0
2007-05-08,25.28,25.3,25.12,25.23,446200,24.7091037886694,24.7286521302744,24.5527170558298,24.660232934657,456509.313185714,0.0,1.0
2007-05-09,25.38,25.39,25.21,25.21,321100,24.8068454966942,24.8166196674967,24.6406845930521,24.6406845930521,328518.916324368,0.0,1.0
2007-05-10,24.8,25.23,24.8,25.08,437700,24.2399435901504,24.660232934657,24.2399435901504,24.5136203726198,447812.923311042,0.0,1.0
2007-05-11,25.2,25.25,24.99,24.99,317600,24.6309104222496,24.679781276262,24.4256528353975,24.4256528353975,324938.049905385,0.0,1.0
2007-05-14,25.11,25.18,24.99,25.12,137400,24.5429428850273,24.6113620806446,24.4256528353975,24.5527170558298,140574.584562342,0.0,1.0
2007-05-15,25.14,25.31,25.03,25.03,204600,24.5722653974347,24.7384263010769,24.4647495186074,24.4647495186074,209327.219806807,0.0,1.0
2007-05-16,25.23,25.24,25.09,25.2,152100,24.660232934657,24.6700071054595,24.5233945434223,24.6309104222496,155614.223522069,0.0,1.0
2007-05-17,25.23,25.29,25.09,25.15,229800,24.660232934657,24.7188779594719,24.5233945434223,24.5820395682372,235109.458023481,0.0,1.0
2007-05-18,25.49,25.51,25.33,25.4,148800,24.9143613755215,24.9339097171265,24.7579746426818,24.8263938382992,152237.978041314,0.0,1.0
2007-05-21,25.29,25.45,25.26,25.44,339100,24.7188779594719,24.8752646923116,24.6895554470645,24.8654905215091,346934.800764849,0.0,1.0
2007-05-22,25.28,25.36,25.23,25.35,236500,24.7091037886694,24.7872971550893,24.660232934657,24.7775229842868,241964.259454105,0.0,1.0
2007-05-23,25.4,25.59,25.35,25.48,251900,24.8263938382992,25.0121030835463,24.7775229842868,24.904587204719,257720.071697627,0.0,1.0
2007-05-24,25.15,25.47,25.09,25.42,353800,24.5820395682372,24.8948130339166,24.5233945434223,24.8459421799042,361974.439724575,0.0,1.0
2007-05-25,25.33,25.33,25.16,25.23,164100,24.7579746426818,24.7579746426818,24.5918137390397,24.660232934657,167891.479815723,0.0,1.0
2007-05-29,25.29,25.39,25.2,25.37,290200,24.7188779594719,24.8166196674967,24.6309104222496,24.7970713258918,296904.981368207,0.0,1.0
2007-05-30,25.39,25.39,24.99,25.02,132000,24.8166196674967,24.8166196674967,24.4256528353975,24.454975347805,135049.819230198,0.0,1.0
2007-05-31,25.38,25.44,25.29,25.3,864600,24.8068454966942,24.8654905215091,24.7188779594719,24.7286521302744,884576.315957796,0.0,1.0
2007-06-01,25.61,25.61,25.4,25.47,220800,25.0316514251513,25.0316514251513,24.8263938382992,24.8948130339166,225901.51580324,0.0,1.0
2007-06-04,25.64,25.72,25.6,25.6,253200,25.0609739375587,25.1391673039785,25.0218772543488,25.0218772543488,259050.107796107,0.0,1.0
2007-06-05,25.52,25.65,25.4,25.65,227000,24.943683887929,25.0707481083612,24.8263938382992,25.0707481083612,232244.764888294,0.0,1.0
2007-06-06,25.09,25.43,25.09,25.43,329700,24.5233945434223,24.8557163507066,24.5233945434223,24.8557163507066,337317.616668153,0.0,1.0
2007-06-07,24.68,25.1,24.6,24.96,1036200,24.1226535405206,24.5331687142248,24.0444601741008,24.3963303229901,1060141.08095705,0.0,1.0
2007-06-08,25.02,25.02,24.66,24.86,395900,24.454975347805,24.454975347805,24.1031051989157,24.2985886149653,405047.147221479,0.0,1.0
2007-06-11,25.03,25.16,24.89,24.92,364300,24.4647495186074,24.5918137390397,24.3279111273727,24.3572336397802,372717.038981523,0.0,1.0
2007-06-12,24.81,25.11,24.77,25.0,181800,24.2497177609529,24.5429428850273,24.210621077743,24.4354270062,186000.432848863,0.0,1.0
2007-06-13,25.26,25.26,24.9,24.93,288400,24.6895554470645,24.6895554470645,24.3376852981752,24.3670078105826,295063.392924159,0.0,1.0
2007-06-14,25.4,25.43,25.18,25.2,139300,24.8263938382992,24.8557163507066,24.6113620806446,24.6309104222496,142518.483475504,0.0,1.0
2007-06-15,25.59,25.78,25.56,25.64,270400,25.0121030835463,25.1978123287934,24.9827805711389,25.0609739375587,276647.508483678,0.0,1.0
2007-06-18,25.68,25.81,25.6,25.75,2051700,25.1000706207686,25.2271348412009,25.0218772543488,25.168489816386,2099103.89480755,0.0,1.0
2007-06-19,25.54,25.66,25.5,25.6001,394300,24.9632322295339,25.0805222791637,24.924135546324,25.0219749960568,403410.179715659,0.0,1.0
2007-06-20,25.45,25.74,25.3,25.68,225000,24.8752646923116,25.1587156455835,24.7286521302744,25.1000706207686,230198.555506019,0.0,1.0
2007-06-21,25.53,25.55,25.25,25.37,286100,24.9534580587314,24.9730064003364,24.679781276262,24.7970713258918,292710.252134543,0.0,1.0
2007-06-22,25.22,25.49,25.1,25.43,217700,24.6504587638546,24.9143613755215,24.5331687142248,24.8557163507066,222729.891260712,0.0,1.0
2007-06-25,25.24,25.46,25.14,25.23,303100,24.6700071054595,24.8850388631141,24.5722653974347,24.660232934657,310103.031883886,0.0,1.0
2007-06-26,25.17,25.49,25.17,25.49,163600,24.6015879098422,24.9143613755215,24.6015879098422,24.9143613755215,167379.927470154,0.0,1.0
2007-06-27,25.44,25.45,25.08,25.14,284400,24.8654905215091,24.8752646923116,24.5136203726198,24.5722653974347,290970.974159608,0.0,1.0
2007-06-28,25.42,25.53,25.34,25.43,140300,24.8459421799042,24.9534580587314,24.7677488134843,24.8557163507066,143541.588166642,0.0,1.0
2007-06-29,25.55,25.64,25.33,25.44,203800,24.9730064003364,25.0609739375587,24.7579746426818,24.8654905215091,208508.736053896,0.0,1.0
2007-07-02,25.75,25.75,25.52,25.55,337800,25.168489816386,25.168489816386,24.943683887929,24.9730064003364,345604.76466637,0.0,1.0
2007-07-03,25.94,25.96,25.81,25.82,210400,25.3541990616331,25.3737474032381,25.2271348412009,25.2369090120034,215261.227015406,0.0,1.0
2007-07-05,25.78,26.01,25.7,25.93,184900,25.1978123287934,25.4226182572505,25.1196189623736,25.3444248908306,189172.057391391,0.0,1.0
2007-07-06,25.97,26.0599,25.79,25.93,200600,25.3835215740406,25.4713913695548,25.2075864995959,25.3444248908306,205234.801042255,0.0,1.0
2007-07-09,26.12,26.18,26.07,26.13,289100,25.5301341360778,25.5887791608926,25.4812632820654,25.5399083068802,295779.566207955,0.0,1.0
2007-07-10,25.72,25.97,25.65,25.91,186300,25.1391673039785,25.3835215740406,25.0707481083612,25.3248765492257,190604.403958984,0.0,1.0
2007-07-11,25.96,26.01,25.86,25.97,423400,25.3737474032381,25.4226182572505,25.2760056952133,25.3835215740406,433182.52622777,0.0,1.0
2007-07-12,26.49,26.49,26.02,26.02,552900,25.8917784557695,25.8917784557695,25.4323924280529,25.4323924280529,565674.583730124,0.0,1.0
2007-07-13,26.4,26.45,26.33,26.43,99000,25.8038109185472,25.8526817725596,25.7353917229298,25.8331334309546,101287.364422648,0.0,1.0
2007-07-16,26.35,26.39,26.25,26.33,350500,25.7549400645348,25.7940367477447,25.65719835651,25.7353917229298,358598.19424382,0.0,1.0
2007-07-17,26.29,26.365,26.22,26.23,126800,25.6962950397199,25.7696013207385,25.6278758441026,25.637650014905,129729.674836281,0.0,1.0
2007-07-18,26.11,26.28,25.95,26.17,570000,25.5203599652753,25.6865208689174,25.3639732324356,25.5790049900902,583169.67394858,0.0,1.0
2007-07-19,26.32,26.36,26.18,26.31,89400,25.7256175521274,25.7647142353373,25.5887791608926,25.7158433813249,91465.5593877246,0.0,1.0
2007-07-20,26.09,26.37,25.97,26.29,149000,25.5008116236703,25.7744884061398,25.3835215740406,25.6962950397199,152442.598979541,0.0,1.0
2007-07-23,26.25,26.32,26.182,26.32,226700,25.65719835651,25.7256175521274,25.5907339950531,25.7256175521274,231937.833480953,0.0,1.0
2007-07-24,25.63,26.08,25.56,26.06,886600,25.0511997667562,25.4910374528678,24.9827805711389,25.4714891112629,907084.619162829,0.0,1.0
2007-07-25,25.53,26.02,25.37,25.8,680100,24.9534580587314,25.4323924280529,24.7970713258918,25.2173606703984,695813.50044286,0.0,1.0
2007-07-26,24.69,25.12,24.32,25.01,416300,24.1324277113231,24.5527170558298,23.7707833916314,24.4452011770025,425918.482920692,0.0,1.0
2007-07-27,24.07,24.6,23.5,24.57,1051700,23.5264291215694,24.0444601741008,22.969301385828,24.0151376616934,1075999.20366969,0.0,1.0
2007-07-30,24.42,24.52,24.21,24.43,361300,23.8685250996562,23.966266807681,23.6632675128041,23.8782992704586,369647.724908109,0.0,1.0
2007-07-31,24.69,25.05,24.57,24.89,524700,24.1324277113231,24.4842978602124,24.0151376616934,24.3279111273727,536823.031440036,0.0,1.0
2007-08-01,24.72,24.95,24.37,24.69,464800,24.1617502237306,24.3865561521876,23.8196542456438,24.1324277113231,475539.060440877,0.0,1.0
2007-08-02,24.83,24.94,24.61,24.76,166100,24.2692661025578,24.3767819813851,24.0542343449033,24.2008469069405,169937.689197999,0.0,1.0
2007-08-03,24.36,24.87,24.36,24.81,161300,23.8098800748413,24.3083627857678,23.8098800748413,24.2497177609529,165026.786680537,0.0,1.0
2007-08-06,24.5875,24.64,24.25,24.38,259100,24.0322424605977,24.0835568573107,23.702364196014,23.8294284164462,265086.42547382,0.0,1.0
2007-08-07,24.87,24.94,24.3,24.43,424800,24.3083627857678,24.3767819813851,23.7512350500264,23.8782992704586,434614.872795363,0.0,1.0
2007-08-08,25.17,25.35,25.04,25.08,272900,24.6015879098422,24.7775229842868,24.4745236894099,24.5136203726198,279205.270211522,0.0,1.0
2007-08-09,24.72,24.8,24.33,24.48,500900,24.1617502237306,24.2399435901504,23.7805575624338,23.927170124471,512473.139790954,0.0,1.0
2007-08-10,23.85,24.12,23.63,23.84,956700,23.3113973639148,23.5752999755818,23.0963656062602,23.3016231931123,978804.258011592,0.0,1.0
2007-08-13,24.11,24.33,24.01,24.12,895900,23.5655258047793,23.7805575624338,23.4677840967545,23.5752999755818,916599.492790409,0.0,1.0
2007-08-14,23.75,24.25,23.66,24.19,165400,23.21365565589,23.702364196014,23.1256881186677,23.6437191711991,169221.515914202,0.0,1.0
2007-08-15,23.2,23.73,23.17,23.37,280000,22.6760762617536,23.194107314285,22.6467537493462,22.8422371653958,286469.313518601,0.0,1.0
2007-08-16,22.95,23.0,22.2,22.81,323900,22.4317219916916,22.480592845704,21.6986591815056,22.2948836004569,331383.609459553,0.0,1.0
2007-08-17,23.49,23.78,23.08,23.41,422200,22.9595272150255,23.2429781682974,22.5587862121238,22.8813338486057,431954.800598405,0.0,1.0
2007-08-20,23.5,23.67,23.27,23.67,161600,22.969301385828,23.1354622894702,22.744495457371,23.1354622894702,165333.718087878,0.0,1.0
2007-08-21,23.31,23.46,23.2,23.22,154100,22.7835921405809,22.9302047026181,22.6760762617536,22.6956246033586,157660.432904344,0.0,1.0
2007-08-22,23.93,24.11,23.78,23.78,661000,23.3895907303346,23.5655258047793,23.2429781682974,23.2429781682974,676272.200842127,0.0,1.0
2007-08-23,24.15,24.32,23.95,24.29,520600,23.6046224879892,23.7707833916314,23.4091390719396,23.7414608792239,532628.30220637,0.0,1.0
2007-08-24,24.51,24.6,24.2,24.2,262100,23.9564926368785,24.0444601741008,23.6534933420016,23.6534933420016,268155.739547233,0.0,1.0
2007-08-27,24.3,24.5,24.24,24.44,185700,23.7512350500264,23.946718466076,23.6925900252115,23.8880734412611,189990.541144301,0.0,1.0
2007-08-28,23.61,24.12,23.57,23.97,225100,23.0768172646553,23.5752999755818,23.0377205814454,23.4286874135446,230300.865975132,0.0,1.0
2007-08-29,24.25,24.33,23.9,23.99,73500,23.702364196014,23.7805575624338,23.3602682179272,23.4482357551495,75198.1947986328,0.0,1.0
2007-08-30,24.18,24.41,23.96,23.96,463800,23.6339450003966,23.8587509288537,23.4189132427421,23.4189132427421,474515.955749741,0.0,1.0
2007-08-31,24.74,24.8,24.54,24.67,541600,24.1812985653355,24.2399435901504,23.9858151492859,24.1128793697182,554113.500720266,0.0,1.0
2007-09-04,25.27,25.41,24.63,24.73,4005500,24.699329617867,24.8361680091017,24.0737826865082,24.171524394533,4098045.8403527,0.0,1.0
2007-09-05,24.96,25.06,24.73,24.9,1186700,24.3963303229901,24.4940720310149,24.171524394533,24.3376852981752,1214118.3369733,0.0,1.0
2007-09-06,25.0,25.05,24.71,24.93,1563100,24.4354270062,24.4842978602124,24.1519760529281,24.3670078105826,1599214.94271759,0.0,1.0
2007-09-07,24.66,24.82,24.42,24.77,637600,24.1031051989157,24.2594919317554,23.8685250996562,24.210621077743,652331.5510695,0.0,1.0
2007-09-10,24.4,24.71,24.23,24.71,284300,23.8489767580512,24.1519760529281,23.682815854409,24.1519760529281,290868.663690494,0.0,1.0
2007-09-11,25.11,25.11,24.65,24.67,367600,24.5429428850273,24.5429428850273,24.0933310281132,24.1128793697182,376093.284462277,0.0,1.0
2007-09-12,24.94,25.12,24.84,24.9,480100,24.3767819813851,24.5527170558298,24.2790402733603,24.3376852981752,491192.562215287,0.0,1.0
2007-09-13,25.11,25.29,25.09,25.19,518600,24.5429428850273,24.7188779594719,24.5233945434223,24.6211362514471,530582.092824094,0.0,1.0
2007-09-14,24.71,24.93,24.5,24.58,379500,24.1519760529281,24.3670078105826,23.946718466076,24.0249118324958,388268.230286818,0.0,1.0
2007-09-17,24.1,24.48,23.96,24.29,850400,23.5557516339768,23.927170124471,23.4189132427421,23.7414608792239,870048.229343637,0.0,1.0
2007-09-18,25.09,25.22,24.2601,24.4,496000,24.5233945434223,24.6504587638546,23.7122361085245,23.8489767580512,507459.92680438,0.0,1.0
2007-09-19,25.27,25.4,25.15,25.25,201900,24.699329617867,24.8263938382992,24.5820395682372,24.679781276262,206564.837140734,0.0,1.0
2007-09-20,25.11,25.33,25.0901,25.15,182000,24.5429428850273,24.7579746426818,24.5234922851303,24.5820395682372,186205.053787091,0.0,1.0
2007-09-21,25.42,25.59,25.36,25.39,507900,24.8459421799042,25.0121030835463,24.7872971550893,24.8166196674967,519634.872628919,0.0,1.0
2007-09-24,25.49,25.66,25.27,25.66,289200,24.9143613755215,25.0805222791637,24.699329617867,25.0805222791637,295881.87667707,0.0,1.0
2007-09-25,25.3091,25.34,25.09,25.15,233900,24.7375466257046,24.7677488134843,24.5233945434223,24.5820395682372,239304.187257146,0.0,1.0
2007-09-26,25.38,25.51,25.24,25.42,186700,24.8068454966942,24.9339097171265,24.6700071054595,24.8459421799042,191013.645835439,0.0,1.0
2007-09-27,25.65,25.77,25.55,25.75,231400,25.0707481083612,25.188038157991,24.9730064003364,25.168489816386,236746.425529301,0.0,1.0
2007-09-28,25.73,25.88,25.51,25.65,308800,25.148941474781,25.2955540368182,24.9339097171265,25.0707481083612,315934.728623372,0.0,1.0
2007-10-01,26.14,26.17,25.81,25.81,300200,25.5496824776827,25.5790049900902,25.2271348412009,25.2271348412009,307136.028279586,0.0,1.0
2007-10-02,26.0,26.15,25.82,26.08,412800,25.412844086448,25.5594566484852,25.2369090120034,25.4910374528678,422337.616501709,0.0,1.0
2007-10-03,25.89,26.09,25.86,25.92,306500,25.3053282076207,25.5008116236703,25.2760056952133,25.3346507200282,313581.587833755,0.0,1.0
2007-10-04,26.0,26.28,25.98,26.14,361400,25.412844086448,25.6865208689174,25.393295744843,25.5496824776827,369750.035377223,0.0,1.0
2007-10-05,26.38,26.44,26.14,26.15,1524700,25.7842625769422,25.8429076017571,25.5496824776827,25.5594566484852,1559927.7225779,0.0,1.0
2007-10-08,26.07,26.21,26.029,26.18,227700,25.4812632820654,25.6181016733001,25.4411891817752,25.5887791608926,232960.938172091,0.0,1.0
2007-10-09,26.42,26.49,26.11,26.18,202500,25.8233592601522,25.8917784557695,25.5203599652753,25.5887791608926,207178.699955417,0.0,1.0
2007-10-10,26.38,26.53,26.27,26.27,561000,25.7842625769422,25.9308751389794,25.676746698115,25.676746698115,573961.731728341,0.0,1.0
2007-10-11,26.51,26.76,26.42,26.68,278800,25.9113267973745,26.1556810674365,25.8233592601522,26.0774877010166,285241.587889235,0.0,1.0
2007-10-12,26.69,26.77,26.48,26.59,155500,26.0872618718191,26.165455238239,25.882004284967,25.9895201637943,159092.779471938,0.0,1.0
2007-10-15,26.44,26.83,26.18,26.77,508200,25.8429076017571,26.2241002630538,25.5887791608926,26.165455238239,519941.804036261,0.0,1.0
2007-10-16,26.17,26.38,26.1,26.38,279900,25.5790049900902,25.7842625769422,25.5105857944728,25.7842625769422,286367.003049487,0.0,1.0
2007-10-17,26.53,26.68,26.36,26.64,243100,25.9308751389794,26.0774877010166,25.7647142353373,26.0383910178067,248716.750415614,0.0,1.0
2007-10-18,26.61,26.61,26.37,26.44,241500,26.0090685053993,26.0090685053993,25.7744884061398,25.8429076017571,247079.782909793,0.0,1.0
2007-10-19,25.88,26.39,25.88,26.39,221900,25.2955540368182,25.7940367477447,25.2955540368182,25.7940367477447,227026.930963492,0.0,1.0
2007-10-22,25.82,25.82,25.37,25.51,155900,25.2369090120034,25.2369090120034,24.7970713258918,24.9339097171265,159502.021348392,0.0,1.0
2007-10-23,26.24,26.31,25.99,26.31,292800,25.6474241857075,25.7158433813249,25.4030699156455,25.7158433813249,299565.053565166,0.0,1.0
2007-10-24,26.12,26.29,25.78,26.2,278700,25.5301341360778,25.6962950397199,25.1978123287934,25.6083275024976,285139.277420121,0.0,1.0
2007-10-25,26.36,26.42,26.16,26.34,290500,25.7647142353373,25.8233592601522,25.5692308192877,25.7451658937323,297211.912775548,0.0,1.0
2007-10-26,26.81,26.81,25.9,26.68,557900,26.2045519214489,26.2045519214489,25.3151023784232,26.0774877010166,570790.107185812,0.0,1.0
2007-10-29,27.04,27.06,26.7857,26.81,220000,26.4293578499059,26.4489061915109,26.1808006863988,26.2045519214489,225083.03205033,0.0,1.0
2007-10-30,26.8301,26.96,26.78,26.78,259000,26.2241980047619,26.3511644834861,26.1752294090414,26.1752294090414,264984.115004706,0.0,1.0
2007-10-31,27.22,27.38,26.97,27.0,296500,26.6052929243506,26.7616796571902,26.3609386542885,26.390261166696,303350.540922375,0.0,1.0
2007-11-01,26.58,26.91,26.55,26.91,320900,25.9797459929918,26.3022936294737,25.9504234805844,26.3022936294737,328314.29538614,0.0,1.0
2007-11-02,26.83,26.83,26.4,26.68,246500,26.2241002630538,26.2241002630538,25.8038109185472,26.0774877010166,252195.306365483,0.0,1.0
2007-11-05,26.1599,26.3,25.85,26.2,4908400,25.5691330775796,25.7060692105224,25.2662315244108,25.6083275024976,5021807.06598109,0.0,1.0
2007-11-06,26.42,26.52,26.09,26.51,1248400,25.8233592601522,25.921100968177,25.5008116236703,25.9113267973745,1277243.8964165,0.0,1.0
2007-11-07,25.73,26.3,25.71,26.17,858500,25.148941474781,25.7060692105224,25.1293931331761,25.5790049900902,878335.377341855,0.0,1.0
2007-11-08,26.15,26.23,25.84,25.97,2041300,25.5594566484852,25.637650014905,25.2564573536083,25.3835215740406,2088463.60601972,0.0,1.0
2007-11-09,25.51,25.8,25.46,25.62,684200,24.9339097171265,25.2173606703984,24.8850388631141,25.0414255959538,700008.229676524,0.0,1.0
2007-11-12,24.98,25.36,24.83,25.3,353800,24.415878664595,24.7872971550893,24.2692661025578,24.7286521302744,361974.439724576,0.0,1.0
2007-11-13,25.91,25.92,25.48,25.54,271200,25.3248765492257,25.3346507200282,24.904587204719,24.9632322295339,277465.992236588,0.0,1.0
2007-11-14,25.6,26.0,25.48,25.93,506200,25.0218772543488,25.412844086448,24.904587204719,25.3444248908306,517895.594653985,0.0,1.0
2007-11-15,25.06,25.36,24.9,25.13,336000,24.4940720310149,24.7872971550893,24.3376852981752,24.5624912266322,343763.176222321,0.0,1.0
2007-11-16,25.2,25.25,24.9,25.13,305400,24.6309104222496,24.679781276262,24.3376852981752,24.5624912266322,312456.172673503,0.0,1.0
2007-11-19,24.29,24.9,24.21,24.72,329500,23.7414608792239,24.3376852981752,23.6632675128041,24.1617502237306,337112.995729925,0.0,1.0
2007-11-20,24.9,25.04,24.56,24.66,400500,24.3376852981752,24.4745236894099,24.0053634908909,24.1031051989157,409753.428800713,0.0,1.0
2007-11-21,24.35,24.67,24.16,24.49,317700,23.8001059040388,24.1128793697182,23.6143966587917,23.9369442952735,325040.360374498,0.0,1.0
2007-11-23,25.01,25.05,24.82,24.96,225700,24.4452011770025,24.4842978602124,24.2594919317554,24.3963303229901,230914.728789815,0.0,1.0
2007-11-26,24.45,25.21,24.45,25.21,644600,23.8978476120636,24.6406845930521,23.8978476120636,24.6406845930521,659493.283907465,0.0,1.0
2007-11-27,24.81,24.8288,24.37,24.39,622900,24.2497177609529,24.2680932020615,23.8196542456438,23.8392025872487,637291.912109773,0.0,1.0
2007-11-28,25.71,25.71,24.96,25.02,405500,25.1293931331761,25.1293931331761,24.3963303229901,24.454975347805,414868.952256402,0.0,1.0
2007-11-29,25.41,25.5,25.16,25.24,274900,24.8361680091017,24.924135546324,24.5918137390397,24.6700071054595,281251.479593798,0.0,1.0
2007-11-30,25.62,25.97,25.41,25.97,607600,25.0414255959538,25.3835215740406,24.8361680091017,25.3835215740406,621638.410335363,0.0,1.0
2007-12-03,25.47,25.78,25.31,25.78,477700,24.8948130339166,25.1978123287934,24.7384263010769,25.1978123287934,488737.110956555,0.0,1.0
2007-12-04,25.25,25.53,25.07,25.22,4321300,24.679781276262,24.9534580587314,24.5038462018174,24.6504587638546,4421142.30181404,0.0,1.0
2007-12-05,25.74,25.83,25.4496,25.83,5446800,25.1587156455835,25.2466831828058,24.8748737254795,25.2466831828058,5572646.63168971,0.0,1.0
2007-12-06,25.8,25.9,25.48,25.9,930400,25.2173606703984,25.3151023784232,24.904587204719,25.3151023784232,951896.604634666,0.0,1.0
2007-12-07,25.97,26.11,25.71,25.86,2292900,25.3835215740406,25.5203599652753,25.1293931331761,25.2760056952133,2345876.74631,0.0,1.0
2007-12-10,26.25,26.31,26.07,26.12,468700,25.65719835651,25.7158433813249,25.4812632820654,25.5301341360778,479529.168736315,0.0,1.0
2007-12-11,25.48,26.25,25.41,26.18,1144100,24.904587204719,25.65719835651,24.8361680091017,25.5887791608926,1170534.07713083,0.0,1.0
2007-12-12,26.12,26.38,25.89,26.3,570700,25.5301341360778,25.7842625769422,25.3053282076207,25.7060692105224,583885.847232376,0.0,1.0
2007-12-13,25.53,25.73,25.29,25.48,484000,24.9534580587314,25.148941474781,24.7188779594719,24.904587204719,495182.670510726,0.0,1.0
2007-12-14,25.05,25.32,24.98,25.17,814800,24.4842978602124,24.7482004718794,24.415878664595,24.6015879098422,833625.702339129,0.0,1.0
2007-12-17,24.56,24.81,24.52,24.73,344900,24.0053634908909,24.2497177609529,23.966266807681,24.171524394533,352868.807973448,0.0,1.0
2007-12-18,24.72,24.9544,24.51,24.9,734000,24.1617502237306,24.3908567873407,23.9564926368785,24.3376852981752,750958.843295189,0.0,1.0
2007-12-19,24.618,24.77,24.38,24.61,807400,24.0620536815453,24.210621077743,23.8294284164462,24.0542343449033,826054.727624708,0.0,1.0
2007-12-20,24.75,24.81,24.51,24.72,981300,24.191072736138,24.2497177609529,23.9564926368785,24.1617502237306,1003972.63341358,0.0,1.0
2007-12-21,25.06,25.08,24.91,24.93,1119800,24.4940720310149,24.5136203726198,24.3474594689777,24.3670078105826,1145672.63313618,0.0,1.0
2007-12-24,24.37,26.5,24.04,24.95,424800,24.6445502776045,26.7985466703536,24.3108325266151,25.231084506616,420067.555844491,0.843955,1.0
2007-12-26,24.3,24.4234,24.25,24.38,95600,24.5737616637582,24.69855187731,24.5231983681538,24.6546629367253,94534.9772569056,0.0,1.0
2007-12-27,24.35,24.52,24.3,24.38,426100,24.6243249593627,24.7962401644178,24.5737616637582,24.6546629367253,421353.07331765,0.0,1.0
2007-12-28,24.39,24.48,24.22,24.33,301000,24.6647755958462,24.7557895279342,24.4928603907911,24.6040996411209,297646.738015989,0.0,1.0
2007-12-31,24.08,24.45,24.02,24.38,391500,24.3512831630987,24.7254515505716,24.2906072083734,24.6546629367253,387138.531339733,0.0,1.0
2008-01-02,23.88,24.3,23.77,24.27,760300,24.1490299806809,24.5737616637582,24.0377907303512,24.5434236863956,751829.949878926,0.0,1.0
2008-01-03,24.03,24.18,23.91,23.95,710900,24.3007198674943,24.4524097543076,24.1793679580436,24.2198185945272,702980.285898891,0.0,1.0
2008-01-04,23.46,23.95,23.43,23.9,750100,23.7242982976036,24.2198185945272,23.693960320241,24.1692552989227,741743.582012603,0.0,1.0
2008-01-07,23.53,23.74,23.31,23.68,664100,23.7950869114499,24.0074527529885,23.5726084107903,23.9467767982632,656701.656865175,0.0,1.0
2008-01-08,23.2,23.8,23.15,23.68,330400,23.4613691604605,24.0681287077138,23.4108058648561,23.9467767982632,326719.210101272,0.0,1.0
2008-01-09,23.21,23.25,22.93,23.06,287900,23.4714818195814,23.511932456065,23.1883273641966,23.3197919327681,284692.677324928,0.0,1.0
2008-01-10,23.09,23.24,22.85,23.0,728600,23.3501299101308,23.5018197969441,23.1074260912295,23.2591159780428,720483.100725745,0.0,1.0
2008-01-11,22.6,22.9,22.53,22.86,1394500,22.8546096132073,23.1579893868339,22.783820999361,23.1175387503503,1378964.70486145,0.0,1.0
2008-01-14,22.87,22.98,22.77,22.89,343900,23.1276514094712,23.238890659801,23.0265248182623,23.147876727713,340068.814630228,0.0,1.0
2008-01-15,22.3,22.61,22.0,22.57,2308300,22.5512298395806,22.8647222723281,22.247850065954,22.8242716358446,2282584.60253258,0.0,1.0
2008-01-16,21.86,22.3,21.72,22.15,432200,22.1062728382615,22.5512298395806,21.9646956105691,22.3995399527673,427385.11684555,0.0,1.0
2008-01-17,21.55,22.26,21.4701,22.16,627400,21.792780405514,22.5107792030971,21.7119802591381,22.4096526118882,620410.50973831,0.0,1.0
2008-01-18,21.62,22.08,21.52,22.05,398700,21.8635690193602,22.3287513389211,21.7624424281513,22.2984133615584,394258.320421843,0.0,1.0
2008-01-22,21.55,21.62,19.35,20.24,1417700,21.792780405514,21.8635690193602,19.5679953989186,20.4680220606776,1401906.24745936,0.0,1.0
2008-01-23,21.36,21.4,20.17,20.38,1690500,21.6006398822171,21.6410905187007,20.3972334468314,20.6095992883701,1671667.14490375,0.0,1.0
2008-01-24,21.87,21.92,21.56,21.68,1016100,22.1163854973824,22.1669487929869,21.8028930646349,21.9242449740855,1004780.23421278,0.0,1.0
2008-01-25,21.71,22.35,21.46,22.24,583700,21.9545829514482,22.601793135185,21.701766473426,22.4905538848553,577197.345448282,0.0,1.0
2008-01-28,21.742,21.96,21.34,21.63,950200,21.986943460635,22.2073994294704,21.5804145639753,21.8736816784811,939614.386919579,0.0,1.0
2008-01-29,21.9999,22.08,21.69,21.86,1043800,22.2477489393628,22.3287513389211,21.9343576332064,22.1062728382615,1032171.64498701,0.0,1.0
2008-01-30,21.85,22.3,21.68,21.75,475000,22.0961601791406,22.5512298395806,21.9242449740855,21.9950335879318,469708.307500316,0.0,1.0
2008-01-31,22.16,22.28,21.34,21.36,649500,22.4096526118882,22.5310045213388,21.5804145639753,21.6006398822171,642264.306782008,0.0,1.0
2008-02-01,22.46,22.59,22.06,22.3,605800,22.7130323855148,22.8444969540864,22.3085260206793,22.5512298395806,599051.142491981,0.0,1.0
2008-02-04,22.36,22.53,22.31,22.38,1830400,22.6119057943059,22.783820999361,22.5613424987015,22.6321311125477,1810008.60220753,0.0,1.0
2008-02-05,21.57,21.9167,21.5,21.86,3462300,21.8130057237558,22.163611615477,21.7422171099096,22.1062728382615,3423728.57485966,0.0,1.0
2008-02-06,21.5,21.84,21.45,21.61,426500,21.7422171099096,22.0860475200197,21.6916538143051,21.8534563602393,421748.617155545,0.0,1.0
2008-02-07,21.14,21.25,20.87,21.15,483900,21.3781613815576,21.4894006318873,21.1051195852936,21.3882740406785,478509.157893478,0.0,1.0
2008-02-08,21.17,21.28,20.92,21.01,322900,21.4084993589202,21.51973860925,21.155682880898,21.246696812986,319302.763140741,0.0,1.0
2008-02-11,21.09,21.15,20.83,21.14,2361400,21.3275980859531,21.3882740406785,21.06466894881,21.3781613815576,2335093.04701315,0.0,1.0
2008-02-12,21.55,21.88,21.38,21.42,3253100,21.792780405514,22.1264981565033,21.6208652004589,21.6613158369424,3216859.14764058,0.0,1.0
2008-02-13,21.81,21.92,21.61,21.82,945100,22.0557095426571,22.1669487929869,21.8534563602393,22.065822201778,934571.202986415,0.0,1.0
2008-02-14,21.62,21.98,21.59,21.87,502900,21.8635690193602,22.2276247477122,21.8332310419975,22.1163854973824,497297.490193491,0.0,1.0
2008-02-15,21.52,21.54,21.31,21.42,292000,21.7624424281513,21.7826677463931,21.5500765866127,21.6613158369424,288747.001663352,0.0,1.0
2008-02-19,21.8,22.1,21.7,22.01,773300,22.0455968835362,22.3489766571628,21.9444702923273,22.2579627250748,764685.124610512,0.0,1.0
2008-02-20,21.75,21.95,21.39,21.43,995000,21.9950335879318,22.1972867703495,21.6309778595798,21.6714284960633,983915.296763815,0.0,1.0
2008-02-21,21.76,22.0,21.56,22.0,775700,22.0051462470526,22.247850065954,21.8028930646349,22.247850065954,767058.387637884,0.0,1.0
2008-02-22,21.95,22.05,21.59,22.0,364300,22.1972867703495,22.2984133615584,21.8332310419975,22.247850065954,360241.550362873,0.0,1.0
2008-02-25,22.34,22.39,21.88,21.99,239100,22.5916804760642,22.6422437716686,22.1264981565033,22.2377374068331,236436.329101737,0.0,1.0
2008-02-26,22.74,22.89,22.32,22.32,231600,22.9961868408997,23.147876727713,22.5714551578224,22.5714551578224,229019.882141206,0.0,1.0
2008-02-27,22.62,22.84,22.38,22.43,378100,22.874834931449,23.0973134321086,22.6321311125477,22.6826944081521,373887.812770251,0.0,1.0
2008-02-28,22.43,22.52,22.294,22.4,307400,22.6826944081521,22.7737083402401,22.5451622441081,22.6523564307895,303975.43942231,0.0,1.0
2008-02-29,21.9,22.15,21.78,22.08,734100,22.1467234747451,22.3995399527673,22.0253715652944,22.3287513389211,725921.828496801,0.0,1.0
2008-03-03,21.79,21.8822,21.61,21.7734,468600,22.0354842244153,22.1287229415099,21.8534563602393,22.0186972102746,463379.606093995,0.0,1.0
2008-03-04,21.73,21.85,21.33,21.42,526100,21.97480826969,22.0961601791406,21.5703019048544,21.6613158369424,520239.032791401,0.0,1.0
2008-03-05,21.89,22.07,21.7,21.7,433400,22.1366108156242,22.3186386798002,21.9444702923273,21.9444702923273,428571.748359234,0.0,1.0
2008-03-06,21.72,22.07,21.69,21.95,255700,21.9646956105691,22.3186386798002,21.9343576332064,22.1972867703495,252851.39837438,0.0,1.0
2008-03-07,21.59,21.9,21.47,21.57,320000,21.8332310419975,22.1467234747451,21.7118791325469,21.8130057237558,316435.070316002,0.0,1.0
2008-03-10,21.4,21.85,21.18,21.71,388300,21.6410905187007,22.0961601791406,21.4186120180411,21.9545829514482,383974.180636573,0.0,1.0
2008-03-11,21.95,22.01,21.51,21.97,528100,22.1972867703495,22.2579627250748,21.7523297690304,22.2175120885913,522216.751980877,0.0,1.0
2008-03-12,21.96,22.15,21.78,21.99,239800,22.2073994294704,22.3995399527673,22.0253715652944,22.2377374068331,237128.530818054,0.0,1.0
2008-03-13,22.06,22.15,21.68,21.74,220700,22.3085260206793,22.3995399527673,21.9242449740855,21.9849209288109,218241.312558567,0.0,1.0
2008-03-14,21.4,22.12,21.25,22.05,369000,21.6410905187007,22.3692019754046,21.4894006318873,22.2984133615584,364889.190458139,0.0,1.0
2008-03-17,20.75,21.06,20.5334,20.63,818800,20.9837676758429,21.2972601085905,20.7647274792845,20.8624157663923,809678.23617107,0.0,1.0
2008-03-18,21.57,21.65,21.18,21.18,1344300,21.8130057237558,21.8939069967229,21.4186120180411,21.4186120180411,1329323.95320563,0.0,1.0
2008-03-19,20.62,21.42,20.61,21.17,1606800,20.8523031072714,21.6613158369424,20.8421904481505,21.4084993589202,1588899.59682422,0.0,1.0
2008-03-20,20.88,20.95,20.62,20.7,656400,21.1152322444145,21.1860208582607,20.8523031072714,20.9332043802385,649087.437985698,0.0,1.0
2008-03-24,21.31,21.45,20.6,20.96,313600,21.5500765866127,21.6916538143051,20.8320777890296,21.1961335173816,310106.368909681,0.0,1.0
2008-03-25,21.66,21.68,21.3,21.47,216600,21.9040196558438,21.9242449740855,21.5399639274918,21.7118791325469,214186.988220143,0.0,1.0
2008-03-26,21.62,21.66,21.36,21.51,205800,21.8635690193602,21.9040196558438,21.6006398822171,21.7523297690304,203507.304596979,0.0,1.0
2008-03-27,21.55,21.99,21.5,21.96,649100,21.792780405514,22.2377374068331,21.7422171099096,22.2073994294704,641868.762944114,0.0,1.0
2008-03-28,21.45,21.639,21.38,21.59,2890500,21.6916538143051,21.8827830716899,21.6208652004589,21.8332310419975,2858298.65858876,0.0,1.0
2008-03-31,21.56,21.66,21.43,21.48,593200,21.8028930646349,21.9040196558438,21.6714284960633,21.7219917916678,586591.511598287,0.0,1.0
2008-04-01,22.33,22.4,21.85,21.857,3297100,22.5815678169433,22.6523564307895,22.0961601791406,22.1032390405253,3260368.96980902,0.0,1.0
2008-04-02,22.37,22.46,22.19,22.27,453300,22.6220184534268,22.7130323855148,22.4399905892508,22.5208918622179,448250.054294511,0.0,1.0
2008-04-03,22.48,22.62,22.25,22.28,831600,22.7332577037566,22.874834931449,22.5006665439762,22.5310045213388,822335.638983709,0.0,1.0
2008-04-04,22.65,22.71,22.01,22.52,2167200,22.9051729088117,22.965848863537,22.2579627250748,22.7737083402401,2143056.51371512,0.0,1.0
2008-04-07,22.82,22.91,22.72,22.79,264000,23.0770881138668,23.1681020459548,22.9759615226579,23.0467501365041,261058.933010701,0.0,1.0
2008-04-08,22.51,22.54,22.19,22.39,271000,22.7635956811193,22.7939336584819,22.4399905892508,22.6422437716686,267980.950173863,0.0,1.0
2008-04-09,22.49,22.64,22.41,22.57,354200,22.7433703628775,22.8950602496908,22.6624690899104,22.8242716358446,350254.068456024,0.0,1.0
2008-04-10,22.46,22.58,22.23,22.38,1241100,22.7130323855148,22.8343842949655,22.4804412257344,22.6321311125477,1227273.64302872,0.0,1.0
2008-04-11,21.94,22.22,21.8,22.11,2136300,22.1871741112286,22.4703285666135,22.0455968835362,22.3590893162837,2112500.75223773,0.0,1.0
2008-04-14,22.02,22.11,21.92,22.1,321600,22.2680753841957,22.3590893162837,22.1669487929869,22.3489766571628,318017.245667582,0.0,1.0
2008-04-15,22.19,22.31,22.02,22.16,2898300,22.4399905892508,22.5613424987015,22.2680753841957,22.4096526118882,2866011.76342771,0.0,1.0
2008-04-16,22.88,22.91,22.46,22.52,3213700,23.1377640685921,23.1681020459548,22.7130323855148,22.7737083402401,3177898.07960792,0.0,1.0
2008-04-17,22.73,22.8,22.56,22.59,2420800,22.9860741817788,23.056862795625,22.8141589767237,22.8444969540864,2393831.30694055,0.0,1.0
2008-04-18,23.03,23.08,22.85,22.96,634000,23.2894539554054,23.3400172510099,23.1074260912295,23.2186653415592,626936.983063579,0.0,1.0
2008-04-21,22.83,22.9248,22.68,22.89,1307200,23.0872007729877,23.1830687814537,22.9355108861744,23.147876727713,1292637.26224086,0.0,1.0
2008-04-22,22.79,22.9,22.72,22.83,331100,23.0467501365041,23.1579893868339,22.9759615226579,23.0872007729877,327411.411817588,0.0,1.0
2008-04-23,22.81,22.9,22.59,22.65,284500,23.0669754547459,23.1579893868339,22.8444969540864,22.9051729088117,281330.55470282,0.0,1.0
2008-04-24,22.73,22.86,22.43,22.57,314000,22.9860741817788,23.1175387503503,22.6826944081521,22.8242716358446,310501.912747576,0.0,1.0
2008-04-25,23.0,23.04,22.8,22.91,616700,23.2591159780428,23.2995666145263,23.056862795625,23.1681020459548,609829.712074619,0.0,1.0
2008-04-28,22.95,23.11,22.92,23.04,695900,23.2085526824383,23.3703552283725,23.1782147050757,23.2995666145263,688147.391977831,0.0,1.0
2008-04-29,22.73,22.86,22.67,22.76,161900,22.9860741817788,23.1175387503503,22.9253982270535,23.0164121591415,160096.368388002,0.0,1.0
2008-04-30,22.84,23.05,22.8,22.82,1739300,23.0973134321086,23.3096792736472,23.056862795625,23.0770881138668,1719923.49312694,0.0,1.0
2008-05-01,23.0,23.02,22.79,22.88,752600,23.2591159780428,23.2793412962846,23.0467501365041,23.1377640685921,744215.730999445,0.0,1.0
2008-05-02,23.18,23.33,23.03,23.24,1019700,23.4411438422188,23.5928337290321,23.2894539554054,23.5018197969441,1008340.12875383,0.0,1.0
2008-05-05,23.08,23.14,22.82,23.04,5227400,23.3400172510099,23.4006932057352,23.0770881138668,23.2995666145263,5169164.64553083,0.0,1.0
2008-05-06,23.36,23.38,22.98,22.99,1507200,23.6231717063947,23.6433970246365,23.238890659801,23.2490033189219,1490409.18118837,0.0,1.0
2008-05-07,22.95,23.2592,22.95,23.05,2028400,23.2085526824383,23.5212361024562,23.2085526824383,23.3096792736472,2005802.80196556,0.0,1.0
2008-05-08,23.19,23.308,23.14,23.2,562400,23.4512565013397,23.5705858789661,23.4006932057352,23.4613691604605,556134.636080372,0.0,1.0
2008-05-09,22.99,23.01,22.84,22.9,589500,23.2490033189219,23.2692286371637,23.0973134321086,23.1579893868339,582932.731097759,0.0,1.0
2008-05-12,23.19,23.24,23.03,23.12,419400,23.4512565013397,23.5018197969441,23.2894539554054,23.3804678874934,414727.714032909,0.0,1.0
2008-05-13,22.92,23.02,22.83,22.96,360700,23.1782147050757,23.2793412962846,23.0872007729877,23.2186653415592,356681.655821818,0.0,1.0
2008-05-14,22.82,23.06,22.8,22.96,693000,23.0770881138668,23.3197919327681,23.056862795625,23.2186653415592,685279.69915309,0.0,1.0
2008-05-15,23.15,23.21,22.93,23.03,365900,23.4108058648561,23.4714818195814,23.1883273641966,23.2894539554054,361823.725714453,0.0,1.0
2008-05-16,23.56,23.56,23.34,23.36,354200,23.8254248888125,23.8254248888125,23.602946388153,23.6231717063947,350254.068456024,0.0,1.0
2008-05-19,23.48,23.608,23.42,23.53,316100,23.7445236158454,23.8739656525928,23.6838476611201,23.7950869114499,312578.517896525,0.0,1.0
2008-05-20,23.16,23.36,23.03,23.33,806000,23.420918523977,23.6231717063947,23.2894539554054,23.5928337290321,797020.833358428,0.0,1.0
2008-05-21,22.88,23.205,22.88,23.2,264500,23.1377640685921,23.466425490021,23.1377640685921,23.4613691604605,261553.36280807,0.0,1.0
2008-05-22,23.21,23.38,23.17,23.24,551600,23.4714818195814,23.6433970246365,23.4310311830979,23.5018197969441,545454.952457208,0.0,1.0
2008-05-23,22.91,23.26,22.87,23.19,1256400,23.1681020459548,23.5220451151859,23.1276514094712,23.4512565013397,1242403.1948282,0.0,1.0
2008-05-27,22.88,22.89,22.67,22.8,562800,23.1377640685921,23.147876727713,22.9253982270535,23.056862795625,556530.179918268,0.0,1.0
2008-05-28,22.98,22.98,22.75,22.83,214900,23.238890659801,23.238890659801,23.0062995000206,23.0872007729877,212505.92690909,0.0,1.0
2008-05-29,22.84,22.93,22.68,22.72,557900,23.0973134321086,23.1883273641966,22.9355108861744,22.9759615226579,551684.767904053,0.0,1.0
2008-05-30,22.79,22.89,22.6701,22.89,264600,23.0467501365041,23.147876727713,22.9254993536447,23.147876727713,261652.248767544,0.0,1.0
2008-06-02,22.45,22.5,22.24,22.42,554400,22.7029197263939,22.7534830219984,22.4905538848553,22.6725817490313,548223.759322473,0.0,1.0
2008-06-03,22.617,22.76,22.4,22.46,4456400,22.8718011337128,23.0164121591415,22.6523564307895,22.7130323855148,4406753.89798821,0.0,1.0
2008-06-04,22.3156,22.49,22.19,22.19,2231400,22.5670055878092,22.7433703628775,22.4399905892508,22.4399905892508,2206541.29969727,0.0,1.0
2008-06-05,22.72,22.72,22.3,22.34,1844900,22.9759615226579,22.9759615226579,22.5512298395806,22.5916804760642,1824347.06633122,0.0,1.0
2008-06-06,22.18,22.56,22.17,22.54,535300,22.4298779301299,22.8141589767237,22.4197652710091,22.7939336584819,529336.541062987,0.0,1.0
2008-06-09,22.23,22.464,22.0844,22.46,563200,22.4804412257344,22.7170774491632,22.3332009089343,22.7130323855148,556925.723756162,0.0,1.0
2008-06-10,21.86,22.01,21.79,21.92,2904100,22.1062728382615,22.2579627250748,22.0354842244153,22.1669487929869,2871747.14907719,0.0,1.0
2008-06-11,21.51,21.82,21.5,21.81,424900,21.7523297690304,22.065822201778,21.7422171099096,22.0557095426571,420166.441803967,0.0,1.0
2008-06-12,21.52,21.6548,21.49,21.53,436600,21.7624424281513,21.8987610731009,21.7321044507887,21.7725550872722,431736.099062395,0.0,1.0
2008-06-13,21.72,21.72,21.47,21.57,348800,21.9646956105691,21.9646956105691,21.7118791325469,21.8130057237558,344914.226644441,0.0,1.0
2008-06-16,21.82,21.94,21.73,21.76,3268500,22.065822201778,22.1871741112286,21.97480826969,22.0051462470526,3232087.58539953,0.0,1.0
2008-06-17,21.97,22.22,21.91,22.09,442100,22.2175120885913,22.4703285666135,22.156836133866,22.338863998042,437174.826833451,0.0,1.0
2008-06-18,21.73,21.77,21.52,21.67,1045600,21.97480826969,22.0152589061735,21.7624424281513,21.9141323149647,1033951.59225753,0.0,1.0
2008-06-19,21.7,21.84,21.55,21.84,368100,21.9444702923273,22.0860475200197,21.792780405514,22.0860475200197,363999.216822876,0.0,1.0
2008-06-20,21.33,21.43,21.25,21.3199,303800,21.5703019048544,21.6714284960633,21.4894006318873,21.5600881191424,300415.544881255,0.0,1.0
2008-06-23,21.41,21.46,21.22,21.3,952300,21.6512031778216,21.701766473426,21.4590626545247,21.5399639274918,941690.992068524,0.0,1.0
2008-06-24,21.24,21.4399,21.09,21.41,2439600,21.4792879727665,21.681440028593,21.3275980859531,21.6512031778216,2412421.86732161,0.0,1.0
2008-06-25,20.9,21.03,20.81,20.95,656300,21.615158626917,21.7496069820126,21.5220789964661,21.666869532723,634585.673728013,0.474357,1.0
2008-06-26,20.44,20.82,20.31,20.75,1919100,21.1394182935016,21.5324211776273,21.0049699384059,21.4600259094989,1855604.70280578,0.0,1.0
2008-06-27,19.82,20.71,19.82,20.48,599900,20.4982030615069,21.4186571848541,20.4982030615069,21.1807870181464,580051.722793594,0.0,1.0
2008-06-30,20.72,20.99,20.72,20.81,1153000,21.4289993660153,21.7082382573678,21.4289993660153,21.5220789964661,1114851.8692799,0.0,1.0
2008-07-01,20.51,20.6,20.23,20.51,1196100,21.21181356163,21.3048931920808,20.9222324891163,21.21181356163,1156525.86369965,0.0,1.0
2008-07-02,20.06,20.66,19.94,20.66,991000,20.7464154093758,21.3669462790481,20.6223092354414,21.3669462790481,958211.797446994,0.0,1.0
2008-07-03,20.17,20.31,19.8,20.31,3587200,20.8601794021491,21.0049699384059,20.4775186991845,21.0049699384059,3468513.9856729,0.0,1.0
2008-07-07,19.92,20.2,19.78,19.95,3390600,20.601624873119,20.8912059456327,20.4568343368621,20.6326514166026,3278418.68862136,0.0,1.0
2008-07-08,20.17,20.19,19.82,20.03,1538800,20.8601794021491,20.8808637644715,20.4982030615069,20.7153888658922,1487887.2996079,0.0,1.0
2008-07-09,20.06,20.38,20.03,20.25,860000,20.7464154093758,21.0773652065344,20.7153888658922,20.9429168514387,831546.060347543,0.0,1.0
2008-07-10,20.03,20.0522,19.83,19.92,468600,20.7153888658922,20.7383485080701,20.5085452426681,20.601624873119,453095.911487045,0.0,1.0
2008-07-11,19.6,19.91,19.47,19.76,676900,20.2706750759604,20.5912826919578,20.1362267208648,20.4361499745397,654504.102615409,0.0,1.0
2008-07-14,19.6,19.87,19.56,19.76,906000,20.2706750759604,20.5499139673129,20.2293063513156,20.4361499745397,876024.1054359,0.0,1.0
2008-07-15,19.32,19.52,19.14,19.33,766900,19.9810940034467,20.1879376266708,19.794934742545,19.9914361846079,741526.364744802,0.0,1.0
2008-07-16,19.46,19.47,18.92,18.97,1123300,20.1258845397036,20.1362267208648,19.5674067569985,19.6191176628045,1086134.5227772,0.0,1.0
2008-07-17,19.81,19.88,19.66,19.85,779500,20.4878608803457,20.5602561484741,20.3327281629276,20.5292296049905,753709.481442918,0.0,1.0
2008-07-18,20.03,20.06,19.85,19.87,1295800,20.7153888658922,20.7464154093758,20.5292296049905,20.5499139673129,1252927.19185854,0.0,1.0
2008-07-21,20.11,20.26,20.04,20.25,499800,20.7981263151818,20.9532590325999,20.7257310470534,20.9429168514387,483263.629025235,0.0,1.0
2008-07-22,20.14,20.14,19.79,19.85,2028000,20.8291528586654,20.8291528586654,20.4671765180233,20.5292296049905,1960901.63998235,0.0,1.0
2008-07-23,20.23,20.4,20.19,20.25,521800,20.9222324891163,21.0980495688568,20.8808637644715,20.9429168514387,504535.737545753,0.0,1.0
2008-07-24,19.77,20.11,19.69,20.1,641800,20.4464921557009,20.7981263151818,20.3637547064113,20.7877841340206,620565.420384945,0.0,1.0
2008-07-25,19.89,19.97,19.76,19.88,362700,20.5705983296353,20.653335778925,20.4361499745397,20.5602561484741,350699.716381458,0.0,1.0
2008-07-28,19.54,19.9,19.54,19.88,614400,20.2086219889932,20.5809405107965,20.2086219889932,20.5602561484741,594071.976136662,0.0,1.0
2008-07-29,19.76,19.79,19.62,19.63,568600,20.4361499745397,20.4671765180233,20.2913594382828,20.301701619444,549787.313853037,0.0,1.0
2008-07-30,20.19,20.19,19.9,19.9,1238600,20.8808637644715,20.8808637644715,20.5809405107965,20.5809405107965,1197619.70970519,0.0,1.0
2008-07-31,19.87,20.1,19.86,20.0,349100,20.5499139673129,20.7877841340206,20.5395717861517,20.6843623224086,337549.685659683,0.0,1.0
2008-08-01,19.73,19.94,19.59,19.91,306800,20.4051234310561,20.6223092354414,20.2603328947992,20.5912826919578,296649.222458867,0.0,1.0
2008-08-04,19.5,19.72,19.45,19.66,945200,20.1672532643484,20.3947812498949,20.1155423585424,20.3327281629276,913927.135163367,0.0,1.0
2008-08-05,20.12,20.12,19.78,19.8,679400,20.808468496343,20.808468496343,20.4568343368621,20.4775186991845,656921.38767456,0.0,1.0
2008-08-06,20.08,20.145,19.92,19.95,475700,20.7670997716982,20.8343239492461,20.601624873119,20.6326514166026,459961.001055031,0.0,1.0
2008-08-07,19.8,20.01,19.73,20.0,485700,20.4775186991845,20.6947045035698,20.4051234310561,20.6843623224086,469630.141291629,0.0,1.0
2008-08-08,19.8,19.94,19.47,19.51,3366000,20.4775186991845,20.6223092354414,20.1362267208648,20.1775954455096,3254632.60363933,0.0,1.0
2008-08-11,19.76,19.93,19.7,19.89,1233400,20.4361499745397,20.6119670542802,20.3740968875725,20.5705983296353,1192591.75678216,0.0,1.0
2008-08-12,19.37,19.8164,19.37,19.74,1414100,20.0328049092527,20.4944798762889,20.0328049092527,20.4154656122173,1367313.12085751,0.0,1.0
2008-08-13,19.22,19.34,19.0,19.25,250800,19.8776721918347,20.0017783657691,19.6501442062882,19.9086987353183,242502.037133911,0.0,1.0
2008-08-14,19.19,19.33,19.08,19.08,334300,19.846645648351,19.9914361846079,19.7328816555778,19.7328816555778,323239.358109516,0.0,1.0
2008-08-15,19.04,19.1284,18.95,19.01,404500,19.691512930933,19.782937812398,19.5984333004821,19.6604863874494,391116.722570442,0.0,1.0
2008-08-18,18.95,19.19,18.83,19.14,318600,19.5984333004821,19.846645648351,19.4743271265477,19.794934742545,308058.807938055,0.0,1.0
2008-08-19,18.72,18.73,18.57,18.64,690200,19.3605631337744,19.3709053149356,19.2054304163564,19.2778256844848,667364.059130087,0.0,1.0
2008-08-20,18.81,18.81,18.58,18.7,306400,19.4536427642253,19.4536427642253,19.2157725975176,19.339878771452,296262.456849403,0.0,1.0
2008-08-21,18.98,19.02,18.83,18.84,745000,19.6294598439658,19.6708285686106,19.4743271265477,19.4846693077089,720350.947626648,0.0,1.0
2008-08-22,19.04,19.19,18.99,19.06,484100,19.691512930933,19.846645648351,19.639802025127,19.7121972932554,468083.078853773,0.0,1.0
2008-08-25,18.88,19.08,18.8,19.03,409300,19.5260380323537,19.7328816555778,19.4433005830641,19.6811707497718,395757.909884011,0.0,1.0
2008-08-26,18.9,19.01,18.71,18.71,764500,19.5467223946761,19.6604863874494,19.3502209526132,19.3502209526132,739205.771088019,0.0,1.0
2008-08-27,19.1,19.16,18.98,19.04,284600,19.7535660179002,19.8156191048674,19.6294598439658,19.691512930933,275183.731133617,0.0,1.0
2008-08-28,19.36,19.38,19.24,19.33,354400,20.0224627280915,20.0431470904139,19.8983565541571,19.9914361846079,342674.32998508,0.0,1.0
2008-08-29,19.2,19.43,19.2,19.31,329200,19.8569878295122,20.0948579962199,19.8569878295122,19.9707518222855,318308.096588851,0.0,1.0
2008-09-02,18.62,19.0,18.62,18.84,725600,19.2571413221624,19.6501442062882,19.2571413221624,19.4846693077089,701592.815567647,0.0,1.0
2008-09-03,18.5,18.68,18.39,18.49,3439000,19.1330351482279,19.3191944091296,19.0192711554547,19.1226929670667,3325217.32736652,0.0,1.0
2008-09-04,17.86,18.48,17.78,18.45,1293900,18.4711355539109,19.1123507859055,18.3883981046212,19.0813242424219,1251090.05521358,0.0,1.0
2008-09-05,17.76,17.87,17.53,17.81,1472900,18.3677137422988,18.4814777350721,18.1298435755911,18.4194246481048,1424167.66544872,0.0,1.0
2008-09-08,18.2,18.48,17.99,18.38,1197500,18.8227697133918,19.1123507859055,18.6055839090065,19.0089289742935,1157879.54333277,0.0,1.0
2008-09-09,17.79,18.3,17.79,18.22,803900,18.3987402857824,18.9261915250039,18.3987402857824,18.8434540757142,777302.183620222,0.0,1.0
2008-09-10,17.91,18.043,17.76,17.97,487200,18.5228464597169,18.6603974691609,18.3677137422988,18.5848995466841,471080.512327119,0.0,1.0
2008-09-11,17.83,17.86,17.42,17.49,713700,18.4401090104273,18.4711355539109,18.0160795828179,18.0884748509463,690086.538686092,0.0,1.0
2008-09-12,18.41,18.41,17.85,17.87,601500,19.0399555177771,19.0399555177771,18.4607933727497,18.4814777350721,581598.78523145,0.0,1.0
2008-09-15,17.39,17.81,17.284,17.44,689100,17.9850530393343,18.4194246481048,17.8754259190255,18.0367639451403,666300.453704059,0.0,1.0
2008-09-16,17.06,17.2,16.64,16.65,1327400,17.6437610610145,17.7885515972714,17.2093894522439,17.2197316334052,1283481.6750062,0.0,1.0
2008-09-17,16.77,17.01,16.38,16.86,1880400,17.3438378073396,17.5920501552085,16.9404927420526,17.4369174377904,1818185.13009014,0.0,1.0
2008-09-18,17.5,18.03,16.53,16.92,2677300,18.0988170321075,18.6469526336513,17.0956254594707,17.4989705247577,2588718.91554474,0.0,1.0
2008-09-19,18.55,18.75,17.96,18.4,1870800,19.184746054034,19.3915896772581,18.5745573655229,19.0296133366159,1808902.755463,0.0,1.0
2008-09-22,18.07,18.73,17.91,18.71,826900,18.6883213582962,19.3709053149356,18.5228464597169,19.3502209526132,799541.206164397,0.0,1.0
2008-09-23,17.76,18.07,17.65,17.88,580900,18.3677137422988,18.6883213582962,18.2539497495256,18.4918199162333,561680.356344056,0.0,1.0
2008-09-24,17.74,17.938,17.67,17.91,476700,18.3470293799764,18.5518045669683,18.274634111848,18.5228464597169,460927.91507869,0.0,1.0
2008-09-25,18.07,18.5,17.83,18.5,568200,18.6883213582962,19.1330351482279,18.4401090104273,19.1330351482279,549400.548243573,0.0,1.0
2008-09-26,17.8,17.81,17.52,17.64,1361600,18.4090824669436,18.4194246481048,18.1195013944299,18.2436075683644,1316550.13461537,0.0,1.0
2008-09-29,15.66,16.796,14.91,16.71,1422200,16.1958556984459,17.3707274783587,15.4201921113556,17.2817847203724,1375145.12444916,0.0,1.0
2008-09-30,16.65,16.85,16.29,16.45,1957800,17.2197316334052,17.4265752566292,16.8474131116018,17.0128880101811,1893024.27552141,0.0,1.0
2008-10-01,16.8,16.92,16.29,16.64,1042500,17.3748643508232,17.4989705247577,16.8474131116018,17.2093894522439,1008007.86966548,0.0,1.0
2008-10-02,16.2,16.57,16.1,16.56,1090200,16.754333481151,17.1369941841155,16.6509116695389,17.1266520029543,1054129.66859406,0.0,1.0
2008-10-03,16.1,16.85,16.01,16.3,721100,16.6509116695389,17.4265752566292,16.5578320390881,16.857755292763,697241.702461178,0.0,1.0
2008-10-06,15.16,15.67,14.55,15.52,872200,15.6787466403857,16.2061978796071,15.0478735895522,16.0510651621891,843342.411436194,0.0,1.0
2008-10-07,14.55,15.72,14.52,15.65,1000000,15.0478735895522,16.2579087854132,15.0168470460686,16.1855135172847,966914.023659936,0.0,1.0
2008-10-08,14.21,14.96,14.05,14.48,1222900,14.6962394300713,15.4719030171616,14.530764531492,14.9754783214238,1182439.15953373,0.0,1.0
2008-10-09,13.33,14.8,13.18,14.58,851500,13.7861274878853,15.3064281185824,13.6309947704673,15.0789001330359,823327.291146434,0.0,1.0
2008-10-10,12.99,13.41,12.26,12.38,1766700,13.4344933284044,13.868864937175,12.6795141036365,12.8036202775709,1708247.0056,0.0,1.0
2008-10-13,14.82,14.82,13.405,13.45,925200,15.3271124809048,15.3271124809048,13.8636938465944,13.9102336618198,894588.854690168,0.0,1.0
2008-10-14,14.37,15.02,14.0,14.91,935800,14.8617143286506,15.5339561041288,14.479053625686,15.4201921113556,904838.143340963,0.0,1.0
2008-10-15,12.66,14.02,12.66,14.02,943000,13.0932013500846,14.4997379880084,13.0932013500846,14.4997379880084,911799.924311319,0.0,1.0
2008-10-16,13.31,13.38,12.36,12.9,1160000,13.7654431255629,13.8378383936913,12.7829359152485,13.3414136979535,1121620.26744552,0.0,1.0
2008-10-17,13.28,13.71,12.7,12.82,1043000,13.7344165820793,14.1791303720111,13.1345700747295,13.2586762486639,1008491.32667731,0.0,1.0
2008-10-20,14.07,14.08,13.44,13.57,573000,14.5514488938144,14.5617910749756,13.8998914806586,14.0343398357542,554041.735557143,0.0,1.0
2008-10-21,13.23,13.74,13.18,13.62,501700,13.6827056762733,14.2101569154947,13.6309947704673,14.0860507415602,485100.765670188,0.0,1.0
2008-10-22,12.24,12.72,11.84,12.67,636400,12.6588297413141,13.1552544370519,12.2451424948659,13.1035435312458,615344.084657179,0.0,1.0
2008-10-23,12.3,12.52,11.75,12.15,897700,12.7208828282813,12.9484108138278,12.152062864415,12.5657501108632,867998.71903952,0.0,1.0
2008-10-24,11.55,11.81,10.83,10.84,877300,11.945219241191,12.2141159513823,11.2005821975843,11.2109243787455,848273.672956856,0.0,1.0
2008-10-27,10.9,11.64,10.9,11.12,1430300,11.2729774657127,12.0382988716418,11.2729774657127,11.5005054512592,1382977.1280408,0.0,1.0
2008-10-28,12.76,12.8,11.3114,11.78,807700,13.1966231616967,13.2379918863415,11.6984547986846,12.1830894078987,780976.456910126,0.0,1.0
2008-10-29,12.91,13.43,12.51,12.59,684800,13.3517558791147,13.8895492994974,12.9380686326666,13.0208060819562,662142.723402324,0.0,1.0
2008-10-30,13.7,13.7,12.93,13.49,742900,14.1687881908499,14.1687881908499,13.3724402414372,13.9516023864646,718320.428176963,0.0,1.0
2008-10-31,13.36,13.6355,12.91,12.95,953100,13.8171540313689,14.1020811223601,13.3517558791147,13.3931246037596,921565.755950284,0.0,1.0
2008-11-03,13.32,13.39,13.11,13.28,844100,13.7757853067241,13.8481805748526,13.5585995023388,13.7344165820793,816172.127371351,0.0,1.0
2008-11-04,14.29,14.29,13.63,13.78,911200,14.7789768793609,14.7789768793609,14.0963929227215,14.2515256401395,881052.058358933,0.0,1.0
2008-11-05,13.33,14.06,13.27,13.94,554400,13.7861274878853,14.5411067126532,13.7240744009181,14.4170005387188,536057.134717068,0.0,1.0
2008-11-06,12.3,13.39,12.3,13.26,422400,12.7208828282813,13.8481805748526,12.7208828282813,13.7137322197569,408424.483593955,0.0,1.0
2008-11-07,13.12,13.21,12.84,12.89,1436900,13.5689416835,13.6620213139509,13.2793606109863,13.3310715167923,1389358.76059696,0.0,1.0
2008-11-10,12.88,13.3,12.62,13.29,474000,13.3207293356311,13.7551009444017,13.0518326254398,13.7447587632405,458317.247214809,0.0,1.0
2008-11-11,12.61,12.76,12.3,12.57,1014400,13.0414904442786,13.1966231616967,12.7208828282813,13.0001217196338,980837.585600637,0.0,1.0
2008-11-12,11.64,12.21,11.6,12.2,614200,12.0382988716418,12.6278031978304,11.996930146997,12.6174610166692,593878.593331931,0.0,1.0
2008-11-13,12.39,12.4101,11.18,11.67,570700,12.8139624587321,12.8347502428661,11.5625585382264,12.0693254151254,551817.833302725,0.0,1.0
2008-11-14,11.73,12.27,11.64,11.95,323000,12.1313785020926,12.6898562847977,12.0382988716418,12.3589064876391,312313.229642159,0.0,1.0
2008-11-17,11.66,12.11,11.64,11.79,975700,12.0589832339642,12.5243813862184,12.0382988716418,12.1934315890599,943418.012884997,0.0,1.0
2008-11-18,11.9,12.13,11.61,11.69,321100,12.3071955818331,12.5450657485408,12.0072723281582,12.0900097774478,310476.092997205,0.0,1.0
2008-11-19,11.15,11.93,11.11,11.75,886300,11.5315319947428,12.3382221253167,11.490163270098,12.152062864415,856975.899169798,0.0,1.0
2008-11-20,10.57,11.22,10.29,10.99,874800,10.9316854873929,11.6039272628712,10.6421044148792,11.3660570961635,845856.387897712,0.0,1.0
2008-11-21,11.0,11.1,10.4,11.1,795400,11.3763992773247,11.4798210889368,10.7558684076525,11.4798210889368,769083.414419112,0.0,1.0
2008-11-24,11.96,12.15,11.28,11.45,534600,12.3692486688003,12.5657501108632,11.6659803498384,11.8417974295789,516912.237048602,0.0,1.0
2008-11-25,12.04,12.35,11.84,12.3,784500,12.45198611809,12.7725937340873,12.2451424948659,12.7208828282813,758544.051561215,0.0,1.0
2008-11-26,12.28,12.42,11.81,11.85,689700,12.7001984659589,12.8449890022157,12.2141159513823,12.2554846760271,666880.602118254,0.0,1.0
2008-11-28,12.5,12.55,12.22,12.22,505800,12.9277264515054,12.9794373573114,12.6381453789916,12.6381453789916,489065.113167193,0.0,1.0
2008-12-01,11.21,11.89,11.13,11.76,577700,11.59358508171,12.2968534006719,11.5108476324204,12.1624050455763,558586.231468344,0.0,1.0
2008-12-02,11.81,11.83,11.41,11.58,809900,12.2141159513823,12.2348003137047,11.8004287049341,11.9762457846746,783103.667762178,0.0,1.0
2008-12-03,11.67,11.86,11.32,11.39,2290400,12.0693254151254,12.2658268571883,11.7073490744833,11.7797443426117,2214619.87979071,0.0,1.0
2008-12-04,11.33,11.67,11.15,11.4,1141600,11.7176912556445,12.0693254151254,11.5315319947428,11.7900865237729,1103829.04941018,0.0,1.0
2008-12-05,11.69,11.745,11.05,11.41,1001700,12.0900097774478,12.1468917738344,11.4281101831307,11.8004287049341,968557.777500156,0.0,1.0
2008-12-08,12.22,12.32,11.85,12.03,964900,12.6381453789916,12.7415671906037,12.2554846760271,12.4416439369288,932975.341429473,0.0,1.0
2008-12-09,12.12,12.41,11.95,12.04,829100,12.5347235673796,12.8346468210545,12.3589064876391,12.45198611809,801668.417016451,0.0,1.0
2008-12-10,12.31,12.4,12.12,12.21,383200,12.7312250094425,12.8243046398933,12.5347235673796,12.6278031978304,370521.453866486,0.0,1.0
2008-12-11,12.28,12.6,12.21,12.3,458100,12.7001984659589,13.0311482631174,12.6278031978304,12.7208828282813,442943.314238614,0.0,1.0
2008-12-12,12.3,12.3701,11.97,12.0,1052000,12.7208828282813,12.7933815182213,12.3795908499615,12.4106173934452,1017193.55289025,0.0,1.0
2008-12-15,12.46,12.54,12.27,12.35,1277600,12.8863577268606,12.9690951761502,12.6898562847977,12.7725937340873,1235329.35662793,0.0,1.0
2008-12-16,13.07,13.13,12.41,12.5,529500,13.517230777694,13.5792838646612,12.8346468210545,12.9277264515054,511980.975527935,0.0,1.0
2008-12-17,12.79,12.89,12.51,12.58,1552600,13.2276497051803,13.3310715167923,12.9380686326666,13.010463900795,1501230.71313441,0.0,1.0
2008-12-18,12.23,12.65,12.04,12.52,902200,12.6484875601529,13.0828591689234,12.45198611809,12.9484108138278,872349.832145988,0.0,1.0
2008-12-19,12.01,12.29,11.96,12.25,605000,12.4209595746064,12.7105406471201,12.3692486688003,12.6691719224753,584982.984314257,0.0,1.0
2008-12-22,11.99,12.11,11.7805,12.09,637200,12.4002752122839,12.5243813862184,12.1836065169567,12.503697023896,616117.615876112,0.0,1.0
2008-12-23,11.55,11.92,11.44,11.92,980600,12.2923059436153,12.6860854413762,12.1752363631999,12.6860854413762,921383.673002604,0.335603,1.0
2008-12-24,11.5,12.2,10.94,10.94,413600,12.239092497972,12.984080736979,11.6431019067664,11.6431019067664,388623.584696997,0.0,1.0
2008-12-26,11.71,11.71,11.44,11.5,450300,12.4625889696741,12.4625889696741,12.1752363631999,12.239092497972,423107.350553814,0.0,1.0
2008-12-29,11.58,11.7,11.44,11.7,468800,12.3242340110013,12.4519462805454,12.1752363631999,12.4519462805454,440490.175304529,0.0,1.0
2008-12-30,11.86,11.87,11.41,11.41,540600,12.6222293066041,12.6328719957328,12.1433082958139,12.1433082958139,507954.327580265,0.0,1.0
2008-12-31,12.25,12.25,11.83,12.0,1016400,13.0372941826223,13.0372941826223,12.5903012392181,12.7712269544055,955021.787925602,0.0,1.0
2009-01-02,12.3,12.35,11.99,12.1,1083800,13.0905076282657,13.143721073909,12.7605842652769,12.8776538456922,1018351.64674711,0.0,1.0
2009-01-05,12.6,12.6,12.15,12.21,3271000,13.4097883021258,13.4097883021258,12.9308672913356,12.9947234261076,3073471.33835561,0.0,1.0
2009-01-06,12.91,12.98,12.51,12.53,1747900,13.7397116651146,13.8142104890153,13.3140040999678,13.3352894782251,1642348.07469024,0.0,1.0
2009-01-07,12.52,12.73,12.49,12.68,632200,13.3246467890964,13.5481432607985,13.2927187217104,13.4949298151552,594022.800400007,0.0,1.0
2009-01-08,12.8,12.8,12.44,12.64,628700,13.6226420846992,13.6226420846992,13.2395052760671,13.4523590586405,590734.157879601,0.0,1.0
2009-01-09,12.44,13.28,12.44,13.28,527600,13.2395052760671,14.1334911628755,13.2395052760671,14.1334911628755,495739.36964733,0.0,1.0
2009-01-12,12.07,12.3,12.01,12.28,413500,12.8457257783062,13.0905076282657,12.7818696435342,13.0692222500083,388529.62348213,0.0,1.0
2009-01-13,11.87,11.94,11.7,11.8,362200,12.6328719957328,12.7073708196335,12.4519462805454,12.5583731718321,340327.520254479,0.0,1.0
2009-01-14,11.27,11.5,11.1,11.43,748100,11.9943106480125,12.239092497972,11.8133849328251,12.1645936740713,702923.848432845,0.0,1.0
2009-01-15,11.26,11.48,10.98,11.29,959600,11.9836679588839,12.2178071197146,11.6856726632811,12.0155960262699,901651.817880169,0.0,1.0
2009-01-16,11.33,11.68,11.1,11.65,491100,12.0581667827846,12.4306609022881,11.8133849328251,12.398732834902,461443.526220249,0.0,1.0
2009-01-20,10.38,10.92,10.33,10.69,948300,11.0471113155608,11.621816528509,10.9938978699174,11.3770346785496,891034.200600006,0.0,1.0
2009-01-21,10.89,10.89,10.25,10.42,1535300,11.589888461123,11.589888461123,10.9087563568881,11.0896820720755,1442586.53187936,0.0,1.0
2009-01-22,10.48,10.59,10.28,10.39,986000,11.1535382068475,11.2706077872629,10.9406844242741,11.0577540046895,926457.578605512,0.0,1.0
2009-01-23,10.43,10.49,10.09,10.17,656300,11.1003247612041,11.1641808959762,10.7384733308293,10.8236148438587,616667.453183367,0.0,1.0
2009-01-26,10.8,10.9,10.6,10.7,563400,11.494104258965,11.6005311502517,11.2812504763916,11.3876773676783,529377.484570329,0.0,1.0
2009-01-27,11.0,11.08,10.8,10.91,310500,11.7069580415384,11.7920995545678,11.494104258965,11.6111738393804,291749.572167355,0.0,1.0
2009-01-28,11.42,11.4752,11.27,11.42,526700,12.1539509849426,12.2126986289329,11.9943106480125,12.1539509849426,494893.718713512,0.0,1.0
2009-01-29,11.03,11.15,10.9301,11.0,585100,11.7388861089244,11.8665983784685,11.632565644529,11.7069580415384,549767.068196842,0.0,1.0
2009-01-30,11.1,11.27,10.99,11.17,795200,11.8133849328251,11.9943106480125,11.6963153524097,11.8878837567258,747179.580636009,0.0,1.0
2009-02-02,10.73,10.84,10.47,10.67,3198800,11.4196054350643,11.5366750154797,11.1428955177188,11.3557493002923,3005631.34122039,0.0,1.0
2009-02-03,11.25,11.29,10.81,10.88,711300,11.9730252697552,12.0155960262699,11.5047469480937,11.5792457719944,668346.121361156,0.0,1.0
2009-02-04,11.14,11.46,11.07,11.26,2088300,11.8559556893398,12.1965217414573,11.7814568654391,11.9836679588839,1962192.05010334,0.0,1.0
2009-02-05,11.5,11.65,11.17,11.23,1677800,12.239092497972,12.398732834902,11.8878837567258,11.9517398914978,1576481.26306727,0.0,1.0
2009-02-06,11.8,11.91,11.55,11.55,2117500,12.5583731718321,12.6754427522475,12.2923059436153,12.2923059436153,1989628.724845,0.0,1.0
2009-02-09,11.89,11.99,11.8,11.9,568000,12.6541573739902,12.7605842652769,12.5583731718321,12.6648000631188,533699.700454289,0.0,1.0
2009-02-10,11.2,11.81,11.1,11.68,860200,11.9198118241118,12.5690158609608,11.8133849328251,12.4306609022881,808254.370300673,0.0,1.0
2009-02-11,11.25,11.34,11.09,11.34,396100,11.9730252697552,12.0688094719132,11.8027422436964,12.0688094719132,372180.372094973,0.0,1.0
2009-02-12,11.22,11.29,10.89,10.94,588700,11.9410972023692,12.0155960262699,11.589888461123,11.6431019067664,553149.671932113,0.0,1.0
2009-02-13,11.14,11.32,11.08,11.26,381800,11.8559556893398,12.0475240936559,11.7920995545678,11.9836679588839,358743.918368747,0.0,1.0
2009-02-17,10.62,10.77,10.51,10.51,347700,11.3025358546489,11.462176191579,11.1854662742335,11.1854662742335,326703.144098516,0.0,1.0
2009-02-18,10.57,10.69,10.35,10.55,434100,11.2493224090055,11.3770346785496,11.0151832481748,11.2280370307482,407885.633745085,0.0,1.0
2009-02-19,10.56,10.91,10.53,10.77,399900,11.2386797198769,11.6111738393804,11.2067516524909,11.462176191579,375750.898259983,0.0,1.0
2009-02-20,10.43,10.54,10.23,10.29,726500,11.1003247612041,11.2173943416195,10.8874709786307,10.9513271134027,682628.226021204,0.0,1.0
2009-02-23,10.14,10.6,10.09,10.57,660400,10.7916867764727,11.2812504763916,10.7384733308293,11.2493224090055,620519.862992981,0.0,1.0
2009-02-24,10.42,10.5,10.08,10.22,741800,11.0896820720755,11.1748235851048,10.7278306417006,10.876828289502,697004.291896113,0.0,1.0
2009-02-25,10.22,10.37,10.04,10.31,320200,10.876828289502,11.0364686264321,10.685259885186,10.9726124916601,300863.810009621,0.0,1.0
2009-02-26,10.13,10.522,10.13,10.44,511400,10.781044087344,11.1982375011879,10.781044087344,11.1109674503328,480517.6528386,0.0,1.0
2009-02-27,10.02,10.3,9.97,10.01,509600,10.6639745069286,10.9619698025314,10.6107610612853,10.6533318178,478826.350970963,0.0,1.0
2009-03-02,9.34,10.42,9.33,10.42,864800,9.94027164617897,11.0896820720755,9.9296289570503,11.0896820720755,812576.586184632,0.0,1.0
2009-03-03,9.23,10.37,9.08,9.48,1904100,9.82320206576359,11.0364686264321,9.66356172883352,10.0892692939804,1789115.49231517,0.0,1.0
2009-03-04,9.57,9.9,9.3901,9.9,1218600,10.1850534961384,10.5362622373846,9.99359151871362,10.5362622373846,1145011.36439014,0.0,1.0
2009-03-05,9.25,9.47,9.11,9.39,742000,9.84448744402093,10.0786266048517,9.69548979621953,9.99348509182233,697192.214325852,0.0,1.0
2009-03-06,9.27,9.55,9.05,9.37,769700,9.86577282227828,10.1637681178811,9.63163366144751,9.97219971356499,723219.470844485,0.0,1.0
2009-03-09,9.0,9.19,8.88,8.9,1091600,9.57842021580415,9.78063130924891,9.4507079462601,9.47199332451744,1025680.62150687,0.0,1.0
2009-03-10,9.53,9.62,9.28,9.3,822000,10.1424827396237,10.2382669417818,9.87641551140694,9.89770088966429,772361.186220825,0.0,1.0
2009-03-11,9.51,9.69,9.41,9.69,873300,10.1211973613664,10.3127657656825,10.0147704700797,10.3127657656825,820563.289448471,0.0,1.0
2009-03-12,9.78,9.84,9.33,9.44,789700,10.4085499678405,10.4724061026125,9.9296289570503,10.0466985374657,742011.713818229,0.0,1.0
2009-03-13,9.93,9.94,9.74,9.9,3967400,10.5681903047706,10.5788329938993,10.3659792113258,10.5362622373846,3727817.23870132,0.0,1.0
2009-03-16,10.03,10.27,10.0,10.03,1254100,10.6746171960573,10.9300417351454,10.6426891286713,10.6746171960573,1178367.59566853,0.0,1.0
2009-03-17,10.24,10.2677,9.92,9.98,1177100,10.8981136677594,10.9275939166458,10.5575476156419,10.6214037504139,1106017.46021962,0.0,1.0
2009-03-18,10.4,10.4,9.86,10.03,1787100,11.0683966938181,11.0683966938181,10.4936914808699,10.6746171960573,1679180.87091878,0.0,1.0
2009-03-19,10.29,10.67,10.29,10.59,1623300,10.9513271134027,11.3557493002923,10.9513271134027,11.2706077872629,1525272.40096383,0.0,1.0
2009-03-20,10.28,10.46,10.21,10.46,1519900,10.9406844242741,11.1322528285902,10.8661856003734,11.1322528285902,1428116.50478957,0.0,1.0
2009-03-23,11.03,11.1,10.53,10.56,2116300,11.7388861089244,11.8133849328251,11.2067516524909,11.2386797198769,1988501.19026658,0.0,1.0
2009-03-24,10.68,10.91,10.67,10.81,503200,11.3663919894209,11.6111738393804,11.3557493002923,11.5047469480937,472812.833219366,0.0,1.0
2009-03-25,10.63,10.83,10.37,10.61,1103400,11.3131785437776,11.526032326351,11.0364686264321,11.2918931655202,1036768.04486138,0.0,1.0
2009-03-26,10.73,10.75,10.52,10.63,947300,11.4196054350643,11.4408908133216,11.1961089633622,11.3131785437776,890094.588451319,0.0,1.0
2009-03-27,10.39,10.55,10.39,10.5,589900,11.0577540046895,11.2280370307482,11.0577540046895,11.1748235851048,554277.206510537,0.0,1.0
2009-03-30,10.15,10.18,9.98,10.09,914400,10.8023294656013,10.8342575329874,10.6214037504139,10.7384733308293,859181.348759517,0.0,1.0
2009-03-31,10.48,10.66,10.33,10.47,786500,11.1535382068475,11.3451066111636,10.9938978699174,11.1428955177188,739004.954942429,0.0,1.0
2009-04-01,10.76,10.85,10.39,10.45,674800,11.4515335024503,11.5473177046083,11.0577540046895,11.1216101394615,634050.277934076,0.0,1.0
2009-04-02,11.32,11.46,11.14,11.19,1133600,12.0475240936559,12.1965217414573,11.8559556893398,11.9091691349832,1065144.33175173,0.0,1.0
2009-04-03,11.38,11.38,11.12,11.26,1211600,12.1113802284279,12.1113802284279,11.8346703110825,11.9836679588839,1138434.07934933,0.0,1.0
2009-04-06,11.13,11.17,10.93,11.14,617400,11.8453130002111,11.8878837567258,11.6324592176377,11.8559556893398,580116.540599437,0.0,1.0
2009-04-07,10.82,10.97,10.77,10.86,617800,11.5153896372223,11.6750299741524,11.462176191579,11.557960393737,580492.385458911,0.0,1.0
2009-04-08,10.82,10.99,10.75,10.9,1888500,11.5153896372223,11.6963153524097,11.4408908133216,11.6005311502517,1774457.54279565,0.0,1.0
2009-04-09,11.1,11.12,10.93,11.08,774500,11.8133849328251,11.8346703110825,11.6324592176377,11.7920995545678,727729.609158185,0.0,1.0
2009-04-13,11.23,11.3,11.02,11.09,377300,11.9517398914978,12.0262387153985,11.7282434197957,11.8027422436964,354515.663699656,0.0,1.0
2009-04-14,11.09,11.27,11.04,11.14,3659900,11.8027422436964,11.9943106480125,11.7495287980531,11.8559556893398,3438886.50298005,0.0,1.0
2009-04-15,11.36,11.36,11.02,11.04,678300,12.0900948501706,12.0900948501706,11.7282434197957,11.7495287980531,637338.92045448,0.0,1.0
2009-04-16,11.45,11.5,11.26,11.33,590800,12.1858790523286,12.239092497972,11.9836679588839,12.0581667827846,555122.857444358,0.0,1.0
2009-04-17,11.43,11.48,11.33,11.47,547500,12.1645936740713,12.2178071197146,12.0581667827846,12.207164430586,514437.651406204,0.0,1.0
2009-04-20,10.84,11.09,10.82,11.05,569100,11.5366750154797,11.8027422436964,11.5153896372223,11.7601714871818,534733.273817845,0.0,1.0
2009-04-21,11.15,11.19,10.73,10.76,702900,11.8665983784685,11.9091691349832,11.4196054350643,11.4515335024503,660453.379312184,0.0,1.0
2009-04-22,10.91,11.09,10.83,10.87,1667200,11.6111738393804,11.8027422436964,11.526032326351,11.5686030828657,1566521.37429118,0.0,1.0
2009-04-23,11.27,11.29,10.97,11.1,632800,11.9943106480125,12.0155960262699,11.6750299741524,11.8133849328251,594586.567689219,0.0,1.0
2009-04-24,11.42,11.52,11.31,11.47,850700,12.1539509849426,12.2603778762293,12.0368814045272,12.207164430586,799328.054888143,0.0,1.0
2009-04-27,11.42,11.55,11.3,11.35,753900,12.1539509849426,12.2923059436153,12.0262387153985,12.0794521610419,708373.598895229,0.0,1.0
2009-04-28,11.25,11.3701,11.19,11.19,475800,11.9730252697552,12.1008439661905,11.9091691349832,11.9091691349832,447067.460345337,0.0,1.0
2009-04-29,11.58,11.74,11.41,11.41,1328300,12.3242340110013,12.4945170370601,12.1433082958139,12.1433082958139,1248086.81710112,0.0,1.0
2009-04-30,11.73,12.03,11.71,11.82,2865100,12.4838743479314,12.8031550217915,12.4625889696741,12.5796585500895,2692082.7672035,0.0,1.0
2009-05-01,12.05,12.07,11.86,11.91,2075100,12.8244404000489,12.8457257783062,12.6222293066041,12.6754427522475,1949789.16974067,0.0,1.0
2009-05-04,12.37,12.42,12.09,12.14,2963300,13.1650064521664,13.2182198978097,12.8670111565636,12.9202246022069,2784352.68020457,0.0,1.0
2009-05-05,12.34,12.5,12.3,12.37,2652600,13.1330783847804,13.3033614108391,13.0905076282657,13.1650064521664,2492415.18560748,0.0,1.0
2009-05-06,12.75,12.79,12.51,12.61,2190300,13.5694286390559,13.6119993955706,13.3140040999678,13.4204309912545,2058032.48926942,0.0,1.0
2009-05-07,12.52,12.93,12.41,12.9,1503500,13.3246467890964,13.760997043372,13.2075772086811,13.7290689759859,1412706.86555111,0.0,1.0
2009-05-08,13.09,13.09,12.64,12.67,6520600,13.9312800694307,13.9312800694307,13.4523590586405,13.4842871260265,6126834.97672931,0.0,1.0
2009-05-11,12.63,12.76,12.55,12.67,6034300,13.4417163695118,13.5800713281846,13.3565748564825,13.4842871260265,5669901.58882277,0.0,1.0
2009-05-12,12.87,12.92,12.65,12.92,1001500,13.6971409085999,13.7503543542433,13.4630017477692,13.7503543542433,941021.566910165,0.0,1.0
2009-05-13,12.37,12.59,12.36,12.55,3769500,13.1650064521664,13.3991456129971,13.1543637630377,13.3565748564825,3541867.99447614,0.0,1.0
2009-05-14,12.57,12.7,12.36,12.45,1111100,13.3778602347398,13.5162151934125,13.1543637630377,13.2501479651957,1044003.05840627,0.0,1.0
2009-05-15,12.46,12.6525,12.38,12.54,771600,13.2607906543244,13.4656624200513,13.175649141295,13.3459321673538,725004.733926992,0.0,1.0
2009-05-18,13.02,13.02,12.73,12.82,1438800,13.85678124553,13.85678124553,13.5481432607985,13.6439274629566,1351913.95953105,0.0,1.0
2009-05-19,13.18,13.24,13.0,13.05,1280400,14.0270642715887,14.0909204063608,13.8354958672727,13.888709312916,1203079.39517901,0.0,1.0
2009-05-20,13.27,13.52,13.22,13.52,1184100,14.1228484737468,14.3889157019636,14.0696350281034,14.3889157019636,1112594.74526043,0.0,1.0
2009-05-21,13.17,13.56,12.91,13.56,1505400,14.0164215824601,14.4314864584783,13.7397116651146,14.4314864584783,1414492.12863361,0.0,1.0
2009-05-22,13.14,13.27,13.1,13.22,832300,13.9844935150741,14.1228484737468,13.9419227585594,14.0696350281034,782039.191352298,0.0,1.0
2009-05-26,13.36,13.46,13.0,13.08,1615600,14.2186326759048,14.3250595671915,13.8354958672727,13.920637380302,1518037.38741893,0.0,1.0
2009-05-27,13.32,13.5299,13.21,13.49,594100,14.1760619193901,14.399451964201,14.0589923389748,14.3569876345776,558223.577535027,0.0,1.0
2009-05-28,13.4,13.44,13.1499,13.39,1515600,14.2612034324195,14.3037741889342,13.9950297773114,14.2505607432908,1424076.17255022,0.0,1.0
2009-05-29,13.73,13.73,13.51,13.66,1027200,14.6124121736657,14.6124121736657,14.3782730128349,14.537913349765,965169.59913142,0.0,1.0
2009-06-01,14.12,14.22,13.93,13.93,3266300,15.0274770496838,15.1339039409706,14.8252659562391,14.8252659562391,3069055.16125679,0.0,1.0
2009-06-02,14.21,14.21,13.91,13.94,605800,15.1232612518419,15.1232612518419,14.8039805779817,14.8359086453678,569217.039674664,0.0,1.0
2009-06-03,13.6,13.82,13.42,13.8,3817900,14.4740572149929,14.7081963758237,14.2824888106769,14.6869109975664,3587345.22247261,0.0,1.0
2009-06-04,13.58,13.61,13.35,13.5,4644900,14.4527718367356,14.4846999041216,14.2079899867762,14.3676303237062,4364404.46943686,0.0,1.0
2009-06-05,13.48,13.68,13.39,13.66,1641100,14.3463449454489,14.5591987280223,14.2505607432908,14.537913349765,1541997.49721045,0.0,1.0
2009-06-08,13.58,13.595,13.23,13.38,987400,14.4527718367356,14.4687358704286,14.0802777172321,14.2399180541622,927773.035613674,0.0,1.0
2009-06-09,13.65,13.75,13.55,13.6,810000,14.5272706606363,14.633697551923,14.4208437693496,14.4740572149929,761085.840436577,0.0,1.0
2009-06-10,13.76,13.95,13.5675,13.9,1840900,14.6443402410517,14.8465513344964,14.4394684753248,14.7933378888531,1729732.00451814,0.0,1.0
2009-06-11,13.98,14.18,13.9,13.94,1157200,14.8784794018824,15.0913331844559,14.7933378888531,14.8359086453678,1087319.17846075,0.0,1.0
2009-06-12,13.87,13.95,13.77,13.87,993600,14.7614098214671,14.8465513344964,14.6549829301803,14.7614098214671,933598.630935532,0.0,1.0
2009-06-15,13.43,13.65,13.34,13.65,2697500,14.2931314998055,14.5272706606363,14.1973472976475,14.5272706606363,2534603.77108354,0.0,1.0
2009-06-16,13.39,13.6,13.34,13.58,910600,14.2505607432908,14.4740572149929,14.1973472976475,14.4527718367356,855610.822594505,0.0,1.0
2009-06-17,13.39,13.46,13.18,13.36,756000,14.2505607432908,14.3250595671915,14.0270642715887,14.2186326759048,710346.784407474,0.0,1.0
2009-06-18,13.31,13.43,13.19,13.29,806500,14.1654192302615,14.2931314998055,14.0377069607174,14.1441338520041,757797.19791617,0.0,1.0
2009-06-19,13.63,13.65,13.49,13.63,743700,14.505985282379,14.5272706606363,14.3569876345776,14.505985282379,698789.554978618,0.0,1.0
2009-06-22,13.12,13.4,13.1,13.4,1068100,13.9632081368167,14.2612034324195,13.9419227585594,14.2612034324195,1003599.73601273,0.0,1.0
2009-06-23,13.03,13.07,12.84,13.02,2336500,14.1160797234609,14.1594138131723,13.9102427973322,14.1052462010331,2156731.58528576,0.23364,1.0
2009-06-24,13.11,13.27,12.99,13.12,2883400,14.2027479028836,14.3760842617288,14.0727456337496,14.2135814253114,2661553.54291159,0.0,1.0
2009-06-25,13.17,13.21,12.8499,12.94,482400,14.2677490374506,14.3110831271619,13.9209679845358,14.0185780216105,445284.535305732,0.0,1.0
2009-06-26,13.11,13.19,13.03,13.17,622200,14.2027479028836,14.2894160823062,14.1160797234609,14.2677490374506,574328.436706524,0.0,1.0
2009-06-29,13.29,13.34,13.16,13.26,448200,14.3977513065845,14.4519189187236,14.2569155150227,14.365250739301,413715.855563909,0.0,1.0
2009-06-30,13.21,13.32,13.03,13.3,645700,14.3110831271619,14.430251873868,14.1160797234609,14.4085848290123,596020.365768888,0.0,1.0
2009-07-01,13.33,13.46,13.26,13.33,563400,14.4410853962958,14.5819211878576,14.365250739301,14.4410853962958,520052.461010055,0.0,1.0
2009-07-02,13.01,13.09,12.92,13.09,965700,14.0944126786053,14.1810808580279,13.9969109767548,14.1810808580279,891399.825341515,0.0,1.0
2009-07-06,12.99,12.99,12.66,12.71,1931400,14.0727456337496,14.0727456337496,13.7152393936313,13.7694070057704,1782799.65068304,0.0,1.0
2009-07-07,12.67,12.87,12.55,12.87,947000,13.7260729160591,13.9427433646157,13.5960706469252,13.9427433646157,874138.588172741,0.0,1.0
2009-07-08,12.5099,12.66,12.34,12.66,722300,13.5526282219896,13.7152393936313,13.3685666759408,13.7152393936313,666726.823904086,0.0,1.0
2009-07-09,12.75,12.79,12.62,12.75,1556700,13.8127410954817,13.8560751851931,13.67190530392,13.8127410954817,1436928.76473971,0.0,1.0
2009-07-10,12.57,12.63,12.5,12.55,1407300,13.6177376917808,13.6827388263478,13.541903034786,13.5960706469252,1299023.47955174,0.0,1.0
2009-07-13,12.79,12.86,12.535,12.64,1275900,13.8560751851931,13.9319098421879,13.5798203632834,13.6935723487756,1177733.28896473,0.0,1.0
2009-07-14,12.92,12.98,12.81,12.92,758000,13.9969109767548,14.0619121113218,13.8777422300487,13.9969109767548,699680.09486266,0.0,1.0
2009-07-15,13.53,13.53,13.26,13.27,866300,14.6577558448524,14.6577558448524,14.365250739301,14.3760842617288,799647.580711768,0.0,1.0
2009-07-16,13.59,13.61,13.39,13.46,912100,14.7227569794194,14.744424024275,14.5060865308628,14.5819211878576,841923.765863099,0.0,1.0
2009-07-17,13.48,13.53,13.4,13.5,349100,14.6035882327132,14.6577558448524,14.5169200532906,14.6252552775689,322240.529177513,0.0,1.0
2009-07-20,13.81,13.84,13.63,13.7,402500,14.9610944728316,14.9935950401151,14.7660910691307,14.8419257261255,371531.976493694,0.0,1.0
2009-07-21,13.77,13.9,13.65,13.87,2790800,14.9177603831203,15.0585961746821,14.7877581139863,15.0260956073986,2576078.11179776,0.0,1.0
2009-07-22,13.84,13.93,13.68,13.72,495400,14.9935950401151,15.0910967419655,14.8202586812698,14.8635927709811,457284.325850871,0.0,1.0
2009-07-23,14.14,14.1799,13.86,13.87,604000,15.3186007129499,15.361826467437,15.0152620849707,15.0260956073986,557528.729943333,0.0,1.0
2009-07-24,14.23,14.23,14.0095,14.12,303600,15.4161024148004,15.4161024148004,15.1772232452668,15.2969336680943,280241.262269529,0.0,1.0
2009-07-27,14.2,14.24,14.02,14.13,538100,15.3836018475169,15.4269359372282,15.188598443816,15.3077671905221,496699.022487595,0.0,1.0
2009-07-28,14.08,14.1,13.86,14.03,405200,15.253599578383,15.2752666232386,15.0152620849707,15.1994319662438,374024.240683837,0.0,1.0
2009-07-29,13.95,14.1,13.9,14.09,497300,15.1127637868212,15.2752666232386,15.0585961746821,15.2644331008108,459038.141392084,0.0,1.0
2009-07-30,14.25,14.37,14.2,14.26,527000,15.4377694596561,15.56777172879,15.3836018475169,15.4486029820839,486453.047483667,0.0,1.0
2009-07-31,14.33,14.47,14.22,14.33,551400,15.5244376390787,15.6761069530683,15.4052688923726,15.5244376390787,508975.731276081,0.0,1.0
2009-08-03,14.84,14.93,14.7,14.72,723900,16.076947282898,16.1744489847484,15.9252779689084,15.946945013764,668203.721201948,0.0,1.0
2009-08-04,14.82,14.9025,14.64,14.67,734800,16.0552802380423,16.1446567980719,15.8602768343414,15.8927774016249,678265.084043643,0.0,1.0
2009-08-05,14.95,14.998,14.74,14.91,978100,16.1961160296041,16.2481169372577,15.9686120586197,16.1527819398928,902845.779399954,0.0,1.0
2009-08-06,14.74,14.99,14.68,14.99,780100,15.9686120586197,16.2394501193154,15.9036109240527,16.2394501193154,720079.738789391,0.0,1.0
2009-08-07,14.84,14.91,14.76,14.82,491500,16.076947282898,16.1527819398928,15.9902791034753,16.0552802380423,453684.388687329,0.0,1.0
2009-08-10,14.63,14.74,14.5,14.74,1478400,15.8494433119136,15.9686120586197,15.7086075203518,15.9686120586197,1364653.10322553,0.0,1.0
2009-08-11,14.5,14.56,14.4,14.53,1966200,15.7086075203518,15.7736086549188,15.6002722960735,15.7411080876353,1814922.16691155,0.0,1.0
2009-08-12,14.57,14.7201,14.46,14.46,652000,15.7844421773466,15.9470533489883,15.6652734306405,15.6652734306405,601835.648879225,0.0,1.0
2009-08-13,14.87,14.89,14.7323,14.82,196000,16.1094478501815,16.1311148950371,15.9602702463502,16.0552802380423,180919.918988233,0.0,1.0
2009-08-14,14.78,14.88,14.6074,14.88,327000,16.011946148331,16.1202813726093,15.8249595512267,16.1202813726093,301840.885250777,0.0,1.0
2009-08-17,14.3,14.3,14.1504,14.22,373400,15.4919370717952,15.4919370717952,15.3298675762749,15.4052688923726,344670.906888808,0.0,1.0
2009-08-18,14.6,14.69,14.378,14.42,1463500,15.8169427446301,15.9144444464805,15.5764385467323,15.6219393409292,1350899.49713918,0.0,1.0
2009-08-19,14.71,14.78,14.38,14.4,1326600,15.9361114913362,16.011946148331,15.5786052512178,15.6002722960735,1224532.47209077,0.0,1.0
2009-08-20,14.83,14.8485,14.69,14.69,513500,16.0661137604701,16.0861557769616,15.9144444464805,15.9144444464805,473991.726532949,0.0,1.0
2009-08-21,15.14,15.2,15.03,15.04,512600,16.4019529557328,16.4669540902998,16.2827842090267,16.2936177314545,473160.971802901,0.0,1.0
2009-08-24,15.09,15.21,15.025,15.2,429900,16.3477853435937,16.4777876127276,16.2773674478128,16.4669540902998,396823.842719599,0.0,1.0
2009-08-25,15.12,15.25,15.08,15.13,461200,16.3802859108772,16.5211217024389,16.3369518211659,16.391119433305,425715.646109047,0.0,1.0
2009-08-26,15.01,15.03,14.86,14.97,375200,16.2611171641711,16.2827842090267,16.0986143277536,16.2177830744597,346332.416348903,0.0,1.0
2009-08-27,15.06,15.15,14.8325,15.0,1588000,16.3152847763102,16.4127864781607,16.0688221410771,16.2502836417432,1465820.56812916,0.0,1.0
2009-08-28,15.16,15.31,15.1,15.28,978900,16.4236200005885,16.5861228370059,16.3586188660215,16.5536222697224,903584.228048886,0.0,1.0
2009-08-31,14.95,15.09,14.91,15.09,693300,16.1961160296041,16.3477853435937,16.1527819398928,16.3477853435937,639958.060380317,0.0,1.0
2009-09-01,14.7,15.0792,14.64,14.81,1461500,15.9252779689084,16.3360851393716,15.8602768343414,16.0444467156145,1349053.37551685,0.0,1.0
2009-09-02,14.75,14.8,14.59,14.63,2362000,15.9794455810475,16.0336131931867,15.8061092222022,15.8494433119136,2180269.63597045,0.0,1.0
2009-09-03,14.93,14.93,14.74,14.9,1002200,16.1744489847484,16.1744489847484,15.9686120586197,16.1419484174649,925091.54494902,0.0,1.0
2009-09-04,15.16,15.16,14.88,14.95,2331500,16.4236200005885,16.4236200005885,16.1202813726093,16.1961160296041,2152116.28122993,0.0,1.0
2009-09-08,15.41,15.49,15.34,15.48,1339900,16.6944580612842,16.7811262407068,16.6186234042894,16.770292718279,1236809.18087926,0.0,1.0
2009-09-09,15.64,15.67,15.4907,15.57,2218500,16.9436290771243,16.9761296444078,16.7818845872768,16.8677944201295,2047810.40956834,0.0,1.0
2009-09-10,15.84,15.84,15.54,15.66,1345500,17.1602995256808,17.1602995256808,16.835293852846,16.9652961219799,1241978.32142178,0.0,1.0
2009-09-11,15.75,15.91,15.69,15.91,1054100,17.0627978238304,17.2361341826756,16.9977966892634,17.2361341826756,972998.401048453,0.0,1.0
2009-09-14,15.75,15.77,15.57,15.57,1644400,17.0627978238304,17.084464868686,16.8677944201295,16.8677944201295,1517881.19787883,0.0,1.0
2009-09-15,15.77,15.78,15.58,15.73,1709100,17.084464868686,17.0952983911139,16.8786279425573,17.0411307789747,1577603.23236118,0.0,1.0
2009-09-16,16.02,16.1,15.88,15.95,1069100,17.3553029293818,17.4419711088044,17.2036336153922,17.279468272387,986844.313215918,0.0,1.0
2009-09-17,16.02,16.14,15.91,15.99,550400,17.3553029293818,17.4853051985157,17.2361341826756,17.3228023620983,508052.670464916,0.0,1.0
2009-09-18,15.95,16.04,15.87,15.99,469000,17.279468272387,17.3769699742374,17.1928000929643,17.3228023620983,432915.520436129,0.0,1.0
2009-09-21,15.7,15.75,15.57,15.71,931200,17.0086302116912,17.0627978238304,16.8677944201295,17.0194637341191,859554.227356344,0.0,1.0
2009-09-22,15.93,15.97,15.89,15.97,1023300,17.2578012275313,17.3011353172426,17.21446713782,17.3011353172426,944568.128064589,0.0,1.0
2009-09-23,15.78,16.07,15.76,16.04,1174400,17.0952983911139,17.4094705415209,17.0736313462582,17.3769699742374,1084042.61663154,0.0,1.0
2009-09-24,15.43,15.76,15.32,15.76,1083400,16.7161251061399,17.0736313462582,16.5969563594338,17.0736313462582,1000044.08281557,0.0,1.0
2009-09-25,15.33,15.47,15.23,15.36,1437600,16.6077898818616,16.7594591958512,16.4994546575833,16.6402904491451,1326992.22213002,0.0,1.0
2009-09-28,15.47,15.56,15.26,15.28,1075900,16.7594591958512,16.8569608977016,16.5319552248668,16.5536222697224,993121.126731838,0.0,1.0
2009-09-29,15.52,15.6191,15.43,15.57,1855600,16.8136268079903,16.9209870152501,16.7161251061399,16.8677944201295,1712831.64119677,0.0,1.0
2009-09-30,15.51,15.63,15.33,15.61,1895200,16.8027932855625,16.9327955546964,16.6077898818616,16.9111285098408,1749384.84931888,0.0,1.0
2009-10-01,15.17,15.45,15.07,15.44,2787800,16.4344535230163,16.7377921509955,16.326118298738,16.7269586285677,2573308.92936427,0.0,1.0
2009-10-02,15.0,15.07,14.9,14.94,1783600,16.2502836417432,16.326118298738,16.1419484174649,16.1852825071763,1646371.26279293,0.0,1.0
2009-10-05,15.13,15.19,14.95,14.99,1550300,16.391119433305,16.456120567872,16.1961160296041,16.2394501193154,1431021.17554826,0.0,1.0
2009-10-06,15.33,15.45,15.27,15.27,971800,16.6077898818616,16.7377921509955,16.5427887472946,16.5427887472946,897030.496289618,0.0,1.0
2009-10-07,15.43,15.43,15.27,15.36,735300,16.7161251061399,16.7161251061399,16.5427887472946,16.6402904491451,678726.614449224,0.0,1.0
2009-10-08,15.57,15.67,15.48,15.53,2020200,16.8677944201295,16.9761296444078,16.770292718279,16.8244603304182,1864767.45071443,0.0,1.0
2009-10-09,15.45,15.51,15.39,15.47,311700,16.7377921509955,16.8027932855625,16.6727910164286,16.7594591958512,287718.054839961,0.0,1.0
2009-10-12,15.52,15.605,15.45,15.58,423000,16.8136268079903,16.9057117486269,16.7377921509955,16.8786279425573,390454.723122566,0.0,1.0
2009-10-13,15.43,15.53,15.37,15.47,537500,16.7161251061399,16.8244603304182,16.6511239715729,16.7594591958512,496145.186000894,0.0,1.0
2009-10-14,15.8,15.85,15.71,15.84,668400,17.1169654359695,17.1711330481087,17.0194637341191,17.1602995256808,616973.846182324,0.0,1.0
2009-10-15,16.03,16.1,15.96,15.98,1085700,17.3661364518096,17.4419711088044,17.2903017948148,17.3119688396705,1002167.12268125,0.0,1.0
2009-10-16,16.1,16.135,15.9101,15.99,2691600,17.4419711088044,17.4798884373018,17.2362425178999,17.3228023620983,2484510.47933025,0.0,1.0
2009-10-19,16.3,16.34,16.1102,16.12,607400,17.658641557361,17.7019756470723,17.4530213016808,17.4636381536601,560667.13670129,0.0,1.0
2009-10-20,16.19,16.38,16.06,16.38,1191400,17.5394728106549,17.7453097367836,17.3986370190931,17.7453097367836,1099734.65042133,0.0,1.0
2009-10-21,16.26,16.47,16.21,16.25,618600,17.6153074676497,17.8428114386341,17.5611398555105,17.6044739452218,571005.417786331,0.0,1.0
2009-10-22,16.37,16.47,16.13,16.26,3763500,17.7344762143558,17.8428114386341,17.4744716760879,17.6153074676497,3473939.36281743,0.0,1.0
2009-10-23,16.07,16.33,16.03,16.31,679900,17.4094705415209,17.6911421246445,17.3661364518096,17.6694750797888,627589.045510714,0.0,1.0
2009-10-26,16.01,16.3,15.87,16.15,1276900,17.3444694069539,17.658641557361,17.1928000929643,17.4961387209435,1178656.3497759,0.0,1.0
2009-10-27,15.97,16.14,15.94,16.08,592500,17.3011353172426,17.4853051985157,17.2686347499591,17.4203040639487,546913.530614941,0.0,1.0
2009-10-28,15.62,15.84,15.565,15.78,898300,16.9219620322686,17.1602995256808,16.8623776589156,17.0952983911139,829185.526669032,0.0,1.0
2009-10-29,16.07,16.1219,15.86,15.86,486700,17.4094705415209,17.4656965229213,17.1819665705365,17.1819665705365,449253.696793741,0.0,1.0
2009-10-30,15.49,16.05,15.47,16.0,953900,16.7811262407068,17.3878034966653,16.7594591958512,17.3336358845261,880507.707769777,0.0,1.0
2009-11-02,15.64,15.84,15.49,15.56,1122100,16.9436290771243,17.1602995256808,16.7811262407068,16.8569608977016,1035766.53620763,0.0,1.0
2009-11-03,15.77,15.77,15.39,15.43,2064800,17.084464868686,17.084464868686,16.6727910164286,16.7161251061399,1905935.96289237,0.0,1.0
2009-11-04,15.82,16.038,15.82,15.88,739100,17.1386324808252,17.3748032697519,17.1386324808252,17.2036336153922,682234.245531649,0.0,1.0
2009-11-05,16.09,16.18,15.96,16.01,2051100,17.4311375863766,17.528639288227,17.2903017948148,17.3444694069539,1893290.02977941,0.0,1.0
2009-11-06,16.16,16.2,15.93,15.97,1584600,17.5069722433714,17.5503063330827,17.2578012275313,17.3011353172426,1462682.1613712,0.0,1.0
2009-11-09,16.7,16.7,16.5,16.5,1277400,18.0919824544741,18.0919824544741,17.8753120059176,17.8753120059176,1179117.88018148,0.0,1.0
2009-11-10,16.62,16.63,16.46,16.49,1481300,18.0053142750515,18.0161477974793,17.8319779162062,17.8644784834897,1367329.97957791,0.0,1.0
2009-11-11,16.54,16.66,16.41,16.64,1476900,17.9186460956289,18.0486483647628,17.7778103040671,18.0269813199072,1363268.51200878,0.0,1.0
2009-11-12,16.47,16.6,16.41,16.51,1300400,17.8428114386341,17.9836472301958,17.7778103040671,17.8861455283454,1200348.27883826,0.0,1.0
2009-11-13,16.69,16.745,16.5,16.58,863800,18.0811489320463,18.1407333053994,17.8753120059176,17.9619801853402,797339.928683857,0.0,1.0
2009-11-16,17.1,17.2,16.9,16.91,1078500,18.5253233515873,18.6336585758656,18.3086529030307,18.3194864254585,995521.084840865,0.0,1.0
2009-11-17,17.13,17.13,16.92,17.03,1704300,18.5578239188708,18.5578239188708,18.3303199478864,18.4494886945925,1573172.54046758,0.0,1.0
2009-11-18,17.02,17.1,16.915,17.08,492800,18.4386551721646,18.5253233515873,18.3249031866724,18.5036563067316,454884.367741845,0.0,1.0
2009-11-19,16.7214,16.76,16.5692,16.74,601200,18.1151661924697,18.1569835890411,17.9502799811181,18.1353165441854,554944.159672071,0.0,1.0
2009-11-20,16.47,16.52,16.35,16.37,1202800,17.8428114386341,17.8969790507732,17.7128091695001,17.7344762143558,1110257.54366861,0.0,1.0
2009-11-23,16.81,16.97,16.8,16.83,714500,18.2111512011802,18.3844875600255,18.2003176787524,18.2328182460359,659526.949577006,0.0,1.0
2009-11-24,16.79,16.86,16.71,16.85,696200,18.1894841563246,18.2653188133194,18.102815976902,18.2544852908916,642634.936732694,0.0,1.0
2009-11-25,16.98,17.03,16.8399,16.95,604600,18.3953210824533,18.4494886945925,18.2435434332395,18.3628205151698,558082.566430031,0.0,1.0
2009-11-27,16.66,16.66,16.12,16.16,475600,18.0486483647628,18.0486483647628,17.4636381536601,17.5069722433714,439007.721789816,0.0,1.0
2009-11-30,16.27,16.42,16.11,16.31,879600,17.6261409900775,17.7886438264949,17.4528046312322,17.6694750797888,811924.289500255,0.0,1.0
2009-12-01,16.69,16.82,16.6,16.64,596400,18.0811489320463,18.2219847236081,17.9836472301958,18.0269813199072,550513.467778482,0.0,1.0
2009-12-02,16.83,16.908,16.77,16.77,580300,18.2328182460359,18.317319720973,18.1678171114689,18.1678171114689,535652.188718734,0.0,1.0
2009-12-03,16.59,16.88,16.59,16.82,476900,17.972813707768,18.286985858175,17.972813707768,18.2219847236081,440207.700844329,0.0,1.0
2009-12-04,16.63,16.9185,16.51,16.87,925300,18.0161477974793,18.3286949195222,17.8861455283454,18.2761523357472,854108.168570473,0.0,1.0
2009-12-07,16.52,16.65,16.44,16.46,765500,17.8969790507732,18.037814842335,17.8103108713506,17.8319779162062,706603.050946392,0.0,1.0
2009-12-08,16.14,16.24,16.04,16.24,1687600,17.4853051985157,17.593640422794,17.3769699742374,17.593640422794,1557757.42492114,0.0,1.0
2009-12-09,16.15,16.15,15.93,16.08,1346500,17.4961387209435,17.4961387209435,17.2578012275313,17.4203040639487,1242901.38223294,0.0,1.0
2009-12-10,16.18,16.27,16.12,16.17,803000,17.528639288227,17.6261409900775,17.4636381536601,17.5178057657992,741217.83136506,0.0,1.0
2009-12-11,16.2,16.31,16.185,16.31,560500,17.5503063330827,17.6694750797888,17.5340560494409,17.6694750797888,517375.584657677,0.0,1.0
2009-12-14,16.44,16.48,16.36,16.45,666600,17.8103108713506,17.8536449610619,17.7236426919279,17.8211443937784,615312.336722226,0.0,1.0
2009-12-15,16.3,16.39,16.21,16.27,2354500,17.658641557361,17.7561432592114,17.5611398555105,17.6261409900775,2173346.67988671,0.0,1.0
2009-12-16,16.43,16.55,16.38,16.38,730100,17.7994773489227,17.9294796180567,17.7453097367836,17.7453097367836,673926.698231171,0.0,1.0
2009-12-17,16.02,16.15,15.94,16.11,1209500,17.3553029293818,17.4961387209435,17.2686347499591,17.4528046312322,1116442.05110341,0.0,1.0
2009-12-18,16.04,16.12,15.82,16.04,749800,17.3769699742374,17.4636381536601,17.1386324808252,17.3769699742374,692110.99621111,0.0,1.0
2009-12-21,16.0,16.24,16.0,16.18,2257200,17.3336358845261,17.593640422794,17.3336358845261,17.528639288227,2083532.86296041,0.0,1.0
2009-12-22,16.02,16.09,15.96,16.09,1075100,17.5562474367821,17.6329601284534,17.4904937010638,17.6329601284534,981024.109053958,0.185484,1.0
2009-12-23,16.13,16.14,16.02,16.07,437500,17.6767959522656,17.6877549082187,17.5562474367821,17.6110422165473,399216.861418572,0.0,1.0
2009-12-24,16.21,16.22,16.1,16.1,321800,17.76446759989,17.7754265558431,17.6439190844065,17.6439190844065,293641.110867421,0.0,1.0
2009-12-28,16.2,16.32,16.19,16.32,629200,17.753508643937,17.8850161153735,17.7425496879839,17.8850161153735,574142.283896148,0.0,1.0
2009-12-29,16.2,16.36,16.18,16.33,1200600,17.753508643937,17.9288519391857,17.7315907320309,17.8959750713266,1095542.31730088,0.0,1.0
2009-12-30,16.31,16.36,16.12,16.17,571800,17.8740571594205,17.9288519391857,17.6658369963126,17.7206317760778,521765.031678032,0.0,1.0
2009-12-31,16.2,16.43,16.18,16.38,239100,17.753508643937,18.0055646308571,17.7315907320309,17.9507698510918,218177.717863269,0.0,1.0
2010-01-04,16.51,16.64,16.51,16.6,3308600,18.0932362784814,18.2357027058711,18.0932362784814,18.1918668820589,3019083.21757598,0.0,1.0
2010-01-05,16.62,16.65,16.48,16.56,994000,18.213784793965,18.2466616618241,18.0603594106223,18.1480310582467,907020.709142993,0.0,1.0
2010-01-06,16.63,16.63,16.47,16.51,855300,18.224743749918,18.224743749918,18.0494004546692,18.0932362784814,780457.557877268,0.0,1.0
2010-01-07,16.57,16.58,16.45,16.55,1573100,18.1589900141997,18.1699489701528,18.0274825427631,18.1370721022936,1435446.9593087,0.0,1.0
2010-01-08,16.66,16.67,16.54,16.57,731700,18.2576206177771,18.2685795737302,18.1261131463406,18.1589900141997,667673.091428502,0.0,1.0
2010-01-11,16.8,16.88,16.7,16.88,1388800,18.4110460011198,18.4987176487442,18.3014564415893,18.4987176487442,1267274.00488712,0.0,1.0
2010-01-12,16.68,16.71,16.55,16.55,1396200,18.2795385296832,18.3124153975424,18.1370721022936,18.1370721022936,1274026.47294311,0.0,1.0
2010-01-13,16.8,16.85,16.63,16.7,842100,18.4110460011198,18.4658407808851,18.224743749918,18.3014564415893,768412.614858468,0.0,1.0
2010-01-14,16.85,16.87,16.76,16.79,892900,18.4658407808851,18.4877586927911,18.3672101773076,18.4000870451668,814767.395567182,0.0,1.0
2010-01-15,16.69,16.82,16.57,16.82,601200,18.2904974856363,18.4329639130259,18.1589900141997,18.4329639130259,548592.404765361,0.0,1.0
2010-01-19,16.93,16.99,16.76,16.81,1055100,18.5535124285094,18.6192661642277,18.3672101773076,18.4220049570729,962774.19538911,0.0,1.0
2010-01-20,16.65,16.68,16.46,16.66,1767000,18.2466616618241,18.2795385296832,18.0384414987162,18.2576206177771,1612379.87228941,0.0,1.0
2010-01-21,16.14,16.55,16.03,16.55,1197600,17.6877549082187,18.1370721022936,17.5672063927352,18.1370721022936,1092804.83025116,0.0,1.0
2010-01-22,15.68,16.08,15.67,15.95,829300,17.1836429343785,17.6220011725004,17.1726839784254,17.4795347451108,756732.670112963,0.0,1.0
2010-01-25,16.03,16.0775,15.965,15.99,577400,17.5672063927352,17.6192614335121,17.4959731790403,17.523370568923,526875.007504189,0.0,1.0
2010-01-26,15.92,16.05,15.82,15.84,450500,17.4466578772516,17.5891243046412,17.3370683177212,17.3589862296273,411079.305300724,0.0,1.0
2010-01-27,16.04,16.04,15.74,15.89,781600,17.5781653486882,17.5781653486882,17.2493966700968,17.4137810093925,713206.626022299,0.0,1.0
2010-01-28,15.62,16.0,15.54,16.0,762800,17.1178891986602,17.534329524876,17.0302175510358,17.534329524876,696051.707177341,0.0,1.0
2010-01-29,15.43,15.735,15.33,15.64,1387900,16.9096690355523,17.2439171921203,16.8000794760218,17.1398071105663,1266452.7587722,0.0,1.0
2010-02-01,15.51,15.64,15.51,15.53,2842900,16.9973406831767,17.1398071105663,16.9973406831767,17.0192585950828,2594133.97788996,0.0,1.0
2010-02-02,15.93,15.98,15.65,15.73,744400,17.4576168332047,17.5124116129699,17.1507660665193,17.2384377141437,679261.786605679,0.0,1.0
2010-02-03,15.69,15.8009,15.61,15.71,596400,17.1946018903315,17.3161367118508,17.1069302427072,17.2165198022376,544212.425485798,0.0,1.0
2010-02-04,15.08,15.44,14.98,15.41,1116200,16.5261055771956,16.9206279915054,16.4165160176652,16.8877511236462,1018527.68163523,0.0,1.0
2010-02-05,14.9,14.99,14.6,14.93,1185600,16.3288443700408,16.4274749736182,16.0000756914494,16.3617212378999,1081854.88205225,0.0,1.0
2010-02-08,14.7,14.98,14.7,14.8,565000,16.1096652509798,16.4165160176652,16.1096652509798,16.2192548105103,515560.061031985,0.0,1.0
2010-02-09,15.08,15.28,14.84,14.96,1816200,16.5261055771956,16.7452846962566,16.2630906343225,16.3945981057591,1657274.65990494,0.0,1.0
2010-02-10,15.03,15.11,14.905,15.04,1073900,16.4713107974304,16.5589824450548,16.3343238480173,16.4822697533834,979929.114234067,0.0,1.0
2010-02-11,15.29,15.33,14.95,15.05,886100,16.7562436522096,16.8000794760218,16.383639149806,16.4932287093365,808562.424921137,0.0,1.0
2010-02-12,15.15,15.19,14.96,15.045,1780800,16.602818268867,16.6466540926792,16.3945981057591,16.48774923136,1624972.31271815,0.0,1.0
2010-02-16,15.53,15.57,15.24,15.26,1242100,17.0192585950828,17.063094418895,16.7014488724444,16.7233667843505,1133410.88815545,0.0,1.0
2010-02-17,15.57,15.66,15.5075,15.63,1660300,17.063094418895,17.1617250224724,16.9946009441884,17.1288481546133,1515016.58288744,0.0,1.0
2010-02-18,15.62,15.68,15.52,15.56,1144600,17.1178891986602,17.1836429343785,17.0082996391297,17.0521354629419,1044442.55903931,0.0,1.0
2010-02-19,15.54,15.55,15.36,15.43,821900,17.0302175510358,17.0411765069889,16.832956343881,16.9096690355523,749980.202056971,0.0,1.0
2010-02-22,15.54,15.6,15.5,15.59,669400,17.0302175510358,17.0959712867541,16.9863817272236,17.0850123308011,610824.610362497,0.0,1.0
2010-02-23,15.31,15.51,15.3,15.48,834900,16.7781615641157,16.9973406831767,16.7672026081627,16.9644638153175,761842.645939123,0.0,1.0
2010-02-24,15.44,15.54,15.36,15.39,524800,16.9206279915054,17.0302175510358,16.832956343881,16.8658332117401,478877.734565636,0.0,1.0
2010-02-25,15.24,15.27,15.02,15.08,646800,16.7014488724444,16.7343257403035,16.4603518414774,16.5261055771956,590202.207921217,0.0,1.0
2010-02-26,15.3,15.35,15.08,15.16,510600,16.7672026081627,16.8219973879279,16.5261055771956,16.61377722482,465920.295863595,0.0,1.0
2010-03-01,15.21,15.21,15.02,15.11,734500,16.6685720045853,16.6685720045853,16.4603518414774,16.5589824450548,670228.079341578,0.0,1.0
2010-03-02,15.32,15.4,15.22,15.32,411900,16.7891205200688,16.8767921676932,16.6795309605383,16.7891205200688,375856.971927565,0.0,1.0
2010-03-03,15.66,15.72,15.51,15.54,1526200,17.1617250224724,17.2274787581907,16.9973406831767,17.0302175510358,1392650.91176463,0.0,1.0
2010-03-04,15.63,15.73,15.53,15.66,623200,17.1288481546133,17.2384377141437,17.0192585950828,17.1617250224724,568667.309796693,0.0,1.0
2010-03-05,15.99,16.03,15.71,15.72,7349700,17.523370568923,17.5672063927352,17.2165198022376,17.2274787581907,6706569.52312702,0.0,1.0
2010-03-08,15.85,15.9912,15.82,15.96,3565800,17.3699451855803,17.5246856436373,17.3370683177212,17.4904937010638,3253777.10730593,0.0,1.0
2010-03-09,15.74,15.82,15.68,15.71,3127300,17.2493966700968,17.3370683177212,17.1836429343785,17.2165198022376,2853647.75020411,0.0,1.0
2010-03-10,15.82,15.91,15.75,15.77,922800,17.3370683177212,17.4356989212986,17.2603556260498,17.2822735379559,842051.016496131,0.0,1.0
2010-03-11,15.99,15.99,15.78,15.79,889100,17.523370568923,17.523370568923,17.293232493909,17.304191449862,811299.911970861,0.0,1.0
2010-03-12,16.09,16.09,16.0,16.08,655300,17.6329601284534,17.6329601284534,17.534329524876,17.6220011725004,597958.421228779,0.0,1.0
2010-03-15,15.93,15.93,15.81,15.89,492900,17.4576168332047,17.4576168332047,17.3261093617681,17.4137810093925,449769.122270203,0.0,1.0
2010-03-16,16.15,16.16,15.92,16.01,810400,17.6987138641717,17.7096728201248,17.4466578772516,17.5452884808291,739486.501699682,0.0,1.0
2010-03-17,16.26,16.345,16.23,16.3,1043800,17.8192623796552,17.9124135052562,17.7863855117961,17.8630982034674,952462.994168472,0.0,1.0
2010-03-18,16.21,16.31,16.15,16.28,469000,17.76446759989,17.8740571594205,17.6987138641717,17.8411802915613,427960.475440709,0.0,1.0
2010-03-19,15.97,16.18,15.9,16.16,441300,17.5014526570169,17.7315907320309,17.4247399653455,17.7096728201248,402684.345014893,0.0,1.0
2010-03-22,16.06,16.07,15.73,15.75,539500,17.6000832605943,17.6110422165473,17.2384377141437,17.2603556260498,492291.421109302,0.0,1.0
2010-03-23,16.15,16.165,16.01,16.05,615000,17.6987138641717,17.7151522981013,17.5452884808291,17.5891243046412,561184.845194107,0.0,1.0
2010-03-24,15.92,15.9695,15.8599,15.93,1839000,17.4466578772516,17.5009047092192,17.3807945519738,17.4576168332047,1678079.56148287,0.0,1.0
2010-03-25,15.9,16.1075,15.89,16.09,767600,17.4247399653455,17.6521383013713,17.4137810093925,17.6329601284534,700431.686456906,0.0,1.0
2010-03-26,15.97,16.04,15.88,15.96,838900,17.5014526570169,17.5781653486882,17.4028220534394,17.4904937010638,765492.62867209,0.0,1.0
2010-03-29,16.15,16.18,16.04,16.08,3205400,17.6987138641717,17.7315907320309,17.5781653486882,17.6220011725004,2924913.66306535,0.0,1.0
2010-03-30,16.19,16.27,16.1,16.2,1426200,17.7425496879839,17.8302213356083,17.6439190844065,17.753508643937,1301401.34344038,0.0,1.0
2010-03-31,16.27,16.3,16.13,16.14,1142300,17.8302213356083,17.8630982034674,17.6767959522656,17.6877549082187,1042343.81896785,0.0,1.0
2010-04-01,16.58,16.66,16.41,16.41,13770700,18.1699489701528,18.2576206177771,17.983646718951,17.983646718951,12565704.3052268,0.0,1.0
2010-04-05,16.73,16.74,16.53,16.56,659500,18.3343333094485,18.3452922654015,18.1151541903875,18.1480310582467,601790.903098395,0.0,1.0
2010-04-06,16.67,16.68,16.45,16.54,1548900,18.2685795737302,18.2795385296832,18.0274825427631,18.1261131463406,1413364.56377423,0.0,1.0
2010-04-07,16.51,16.618,16.48,16.59,2050800,18.0932362784814,18.2115930027743,18.0603594106223,18.1809079261058,1871346.14719362,0.0,1.0
2010-04-08,16.52,16.585,16.32,16.34,1365200,18.1041952344345,18.1754284481293,17.8850161153735,17.9069340272796,1245739.10676259,0.0,1.0
2010-04-09,16.74,16.76,16.61,16.61,1259000,18.3452922654015,18.3672101773076,18.2028258380119,18.2028258380119,1148832.06520225,0.0,1.0
2010-04-12,16.72,16.8,16.69,16.76,999100,18.3233743534954,18.4110460011198,18.2904974856363,18.3672101773076,911674.437127533,0.0,1.0
2010-04-13,16.71,16.796,16.62,16.78,819800,18.3124153975424,18.4066624187386,18.213784793965,18.3891280892137,748063.96112216,0.0,1.0
2010-04-14,16.96,16.99,16.85,16.85,1052000,18.5863892963686,18.6192661642277,18.4658407808851,18.4658407808851,959945.458771056,0.0,1.0
2010-04-15,17.05,17.06,16.93,16.94,698700,18.685019899946,18.695978855899,18.5535124285094,18.5644713844625,637560.7338815,0.0,1.0
2010-04-16,16.75,16.95,16.61,16.89,1164800,18.3562512213546,18.5754303404155,18.2028258380119,18.5096766046972,1062874.9718408,0.0,1.0
2010-04-19,16.59,16.63,16.43,16.46,1081600,18.1809079261058,18.224743749918,18.0055646308571,18.0384414987162,986955.330995035,0.0,1.0
2010-04-20,16.82,16.82,16.73,16.79,497700,18.4329639130259,18.4329639130259,18.3343333094485,18.4000870451668,454149.101549768,0.0,1.0
2010-04-21,16.68,16.73,16.5801,16.7,477500,18.2795385296832,18.3343333094485,18.1700585597123,18.3014564415893,435716.688748271,0.0,1.0
2010-04-22,16.53,16.58,16.36,16.4,900500,18.1151541903875,18.1699489701528,17.9288519391857,17.9726877629979,821702.362759828,0.0,1.0
2010-04-23,16.71,16.71,16.46,16.5,386300,18.3124153975424,18.3124153975424,18.0384414987162,18.0822773225284,352497.082436558,0.0,1.0
2010-04-26,16.72,16.85,16.68,16.83,527700,18.3233743534954,18.4658407808851,18.2795385296832,18.443922868979,481523.972047042,0.0,1.0
2010-04-27,16.04,16.525,15.96,16.4,1670200,17.5781653486882,18.109674712411,17.4904937010638,17.9726877629979,1524050.29015154,0.0,1.0
2010-04-28,16.06,16.15,15.87,16.15,796100,17.6000832605943,17.6987138641717,17.3918630974864,17.6987138641717,726437.813429314,0.0,1.0
2010-04-29,16.26,16.3,16.12,16.23,718900,17.8192623796552,17.8630982034674,17.6658369963126,17.7863855117961,655993.146682999,0.0,1.0
2010-04-30,15.92,16.15,15.87,16.13,1396700,17.4466578772516,17.6987138641717,17.3918630974864,17.6767959522656,1274482.72078473,0.0,1.0
2010-05-03,15.87,16.03,15.86,15.99,1424100,17.3918630974864,17.5672063927352,17.3809041415333,17.523370568923,1299485.10250557,0.0,1.0
2010-05-04,15.55,15.64,15.42,15.58,1623500,17.0411765069889,17.1398071105663,16.8987100795993,17.074053374848,1481436.74174412,0.0,1.0
2010-05-05,15.08,15.36,15.04,15.19,17008700,16.5261055771956,16.832956343881,16.4822697533834,16.6466540926792,15520365.3275659,0.0,1.0
2010-05-06,14.37,15.13,13.33,15.08,3238300,15.7480197045293,16.5809003569609,14.6082882854123,16.5261055771956,2954934.77104402,0.0,1.0
2010-05-07,14.29,14.57,13.96,14.4,4117900,15.6603480569049,15.9671988235902,15.2987025104543,15.7808965723884,3757565.97402408,0.0,1.0
2010-05-10,15.06,15.3,14.967,15.21,1987900,16.5041876652895,16.7672026081627,16.4022693749262,16.6685720045853,1813950.16871767,0.0,1.0
2010-05-11,14.94,15.23,14.75,14.77,2502700,16.372680193853,16.6904899164914,16.1644600307451,16.1863779426512,2283702.94645088,0.0,1.0
2010-05-12,15.07,15.15,14.99,15.06,585100,16.5151466212426,16.602818268867,16.4274749736182,16.5041876652895,533901.224265157,0.0,1.0
2010-05-13,14.87,15.09,14.84,14.94,2373000,16.2959675021816,16.5370645331487,16.2630906343225,16.372680193853,2165352.25633434,0.0,1.0
2010-05-14,14.39,14.72,14.35,14.72,1485100,15.7699376164354,16.1315831628859,15.7261017926232,16.1315831628859,1355147.33918336,0.0,1.0
2010-05-17,14.49,14.57,14.13,14.48,2237400,15.8795271759658,15.9671988235902,15.4850047616561,15.8685682200128,2041617.84168666,0.0,1.0
2010-05-18,14.14,14.62,14.05,14.59,1790700,15.4959637176092,16.0219936033555,15.3973331140317,15.9891167354963,1634006.01998225,0.0,1.0
2010-05-19,14.14,14.23,13.91,14.11,1851900,15.4959637176092,15.5945943211866,15.2439077306891,15.46308684975,1689850.75579669,0.0,1.0
2010-05-20,13.57,13.88,13.45,13.72,3640900,14.8713032282855,15.2110308628299,14.7397957568489,15.0356875675812,3322305.53311743,0.0,1.0
2010-05-21,13.93,13.97,13.43,13.45,2424000,15.2658256425952,15.3096614664074,14.7178778449428,14.7397957568489,2211889.5361797,0.0,1.0
2010-05-24,13.68,13.9,13.68,13.74,801200,14.991851743769,15.232948774736,14.991851743769,15.0576054794873,731091.54141385,0.0,1.0
2010-05-25,13.66,13.66,13.25,13.32,1902000,14.9699338318629,14.9699338318629,14.5206166377879,14.5973293294593,1735566.78952714,0.0,1.0
2010-05-26,13.58,13.89,13.55,13.75,1041100,14.8822621842385,15.221989818783,14.8493853163794,15.0685644354403,949999.255823716,0.0,1.0
2010-05-27,14.44,14.46,13.99,14.05,7076600,15.8247323962006,15.8466503081067,15.3315793783135,15.3973331140317,6457366.95203352,0.0,1.0
2010-05-28,14.17,14.4,14.1115,14.4,2117700,15.5288405854683,15.7808965723884,15.464730693143,15.7808965723884,1932392.10840254,0.0,1.0
2010-06-01,14.06,14.4,14.06,14.09,1120900,15.4082920699848,15.7808965723884,15.4082920699848,15.4411689378439,1022816.41134646,0.0,1.0
2010-06-02,14.43,14.45,14.07,14.15,746200,15.8137734402476,15.8356913521536,15.4192510259378,15.5069226735622,680904.278835514,0.0,1.0
2010-06-03,14.41,14.57,14.255,14.53,7984800,15.7918555283415,15.9671988235902,15.6219917110692,15.923362999778,7286095.5315543,0.0,1.0
2010-06-04,13.85,14.18,13.81,14.05,6989400,15.1781539949708,15.5397995414214,15.1343181711586,15.3973331140317,6377797.32845478,0.0,1.0
2010-06-07,13.74,14.0499,13.72,14.02,1805200,15.0576054794873,15.3972235244722,15.0356875675812,15.3644562461726,1647237.20738927,0.0,1.0
2010-06-08,13.83,13.86,13.55,13.77,2353000,15.1562360830647,15.1891129509238,14.8493853163794,15.0904823473464,2147102.34266949,0.0,1.0
2010-06-09,13.77,14.07,13.68,13.89,1145000,15.0904823473464,15.4192510259378,14.991851743769,15.221989818783,1044807.55731261,0.0,1.0
2010-06-10,14.31,14.322,14.11,14.16,957900,15.682265968811,15.6954167159546,15.46308684975,15.5178816295153,874079.614977942,0.0,1.0
2010-06-11,14.28,14.32,14.1,14.12,1106300,15.6493891009518,15.693224924764,15.452127893797,15.4740458057031,1009493.97437112,0.0,1.0
2010-06-14,14.4,14.55,14.33,14.5,1027900,15.7808965723884,15.9452809116841,15.7041838807171,15.8904861319189,937954.312804915,0.0,1.0
2010-06-15,14.77,14.79,14.57,14.64,2475500,16.1863779426512,16.2082958545573,15.9671988235902,16.0439115152616,2258883.06386668,0.0,1.0
2010-06-16,14.75,14.82,14.585,14.61,1758000,16.1644600307451,16.2411727224164,15.9836372575198,16.0110346474024,1604167.41114022,0.0,1.0
2010-06-17,14.76,14.83,14.62,14.83,1175400,16.1754189866981,16.2521316783695,16.0219936033555,16.2521316783695,1072547.42608318,0.0,1.0
2010-06-18,14.75,14.8,14.64,14.76,855400,16.1644600307451,16.2192548105103,16.0439115152616,16.1754189866981,780548.80744559,0.0,1.0
2010-06-21,14.66,14.9,14.59,14.9,1861900,16.0658294271676,16.3288443700408,15.9891167354963,16.3288443700408,1698975.71262912,0.0,1.0
2010-06-22,14.51,14.73,14.47,14.69,1754300,15.9014450878719,16.142542118839,15.8576092640597,16.0987062950268,1600791.17711223,0.0,1.0
2010-06-23,14.44,14.54,14.25,14.45,1458300,16.0993145170822,16.2108056148459,15.8874814313311,16.1104636268586,1307996.80804152,0.250555,1.0
2010-06-24,14.19,14.358,14.12,14.33,660600,15.8205867726729,16.0078918169159,15.7425430042383,15.9766743095421,592513.674410084,0.0,1.0
2010-06-25,14.15,14.21,13.99,14.14,621300,15.7759903335674,15.8428849922256,15.5976045771454,15.764841223791,557264.223298495,0.0,1.0
2010-06-28,14.39,14.39,14.05,14.11,201600,16.0435689682003,16.0435689682003,15.6644992358036,15.7313938944619,180821.611809073,0.0,1.0
2010-06-29,13.7,13.91,13.59,13.91,1449300,15.2742803936306,15.5084116989344,15.1516401860905,15.5084116989344,1299924.41465719,0.0,1.0
2010-06-30,13.44,13.75,13.43,13.66,768600,14.9844035394449,15.3300259425125,14.9732544296685,15.2296839545251,689382.395022089,0.0,1.0
2010-07-01,13.6,13.68,13.45,13.66,2719300,15.1627892958669,15.2519821740779,14.9955526492213,15.2296839545251,2439028.81444648,0.0,1.0
2010-07-02,13.66,13.76,13.55,13.69,694100,15.2296839545251,15.3411750522888,15.107043746985,15.2631312838542,622560.916451772,0.0,1.0
2010-07-06,13.85,14.03,13.755,13.99,1557600,15.4415170402762,15.6422010162509,15.3356004974007,15.5976045771454,1397062.21504867,0.0,1.0
2010-07-07,14.34,14.36,13.94,13.97,5462700,15.9878234193185,16.0101216388712,15.5418590282635,15.5753063575927,4899673.704511,0.0,1.0
2010-07-08,14.45,14.51,14.31,14.43,2145500,16.1104636268586,16.1773582855168,15.9543760899893,16.0881654073058,1924368.8895653,0.0,1.0
2010-07-09,14.46,14.5,14.35,14.4,1417900,16.1216127366349,16.1662091757404,15.9989725290948,16.0547180779767,1271760.73107185,0.0,1.0
2010-07-12,14.49,14.52,14.37,14.4,1882000,16.155060065964,16.1885073952932,16.0212707486476,16.0547180779767,1688027.14992399,0.0,1.0
2010-07-13,14.85,14.88,14.7601,14.79,736100,16.5564280179135,16.5898753472426,16.4561975210239,16.4895333592552,660232.085578661,0.0,1.0
2010-07-14,14.87,14.91,14.71,14.77,832300,16.5787262374662,16.6233226765717,16.4003404810442,16.4672351397025,746517.001531206,0.0,1.0
2010-07-15,15.01,15.0603,14.79,14.98,743200,16.7348137743354,16.7908937965106,16.4895333592552,16.7013664450063,666600.307026304,0.0,1.0
2010-07-16,14.59,14.88,14.541,14.85,894500,16.2665511637278,16.5898753472426,16.2119205258235,16.5564280179135,802306.209142932,0.0,1.0
2010-07-19,14.63,14.72,14.49,14.71,1177700,16.3111476028333,16.4114895908206,16.155060065964,16.4003404810442,1056317.52096996,0.0,1.0
2010-07-20,14.75,14.79,14.36,14.38,1787000,16.4449369201497,16.4895333592552,16.0101216388712,16.0324198584239,1602818.55308935,0.0,1.0
2010-07-21,14.62,14.84,14.52,14.8,671500,16.2999984930569,16.5452789081371,16.1885073952932,16.5006824690316,602290.239731112,0.0,1.0
2010-07-22,15.08,15.1,14.92,14.93,601500,16.81285754277,16.8351557623228,16.6344717863481,16.6456208961244,539504.957852963,0.0,1.0
2010-07-23,15.28,15.33,15.04,15.09,885600,17.0358397382975,17.0915852871794,16.7682611036645,16.8240066525464,794323.509018425,0.0,1.0
2010-07-26,15.35,15.4,15.252,15.3,1986200,17.1138835067321,17.169629055614,17.0046222309236,17.0581379578502,1781487.5266626,0.0,1.0
2010-07-27,15.53,15.6,15.41,15.55,654800,17.3145674827068,17.3926112511414,17.1807781653903,17.3368657022596,587311.465340182,0.0,1.0
2010-07-28,15.38,15.5,15.33,15.44,527900,17.1473308360612,17.2811201533777,17.0915852871794,17.2142254947195,473490.718621079,0.0,1.0
2010-07-29,15.38,15.63,15.28,15.59,751400,17.1473308360612,17.4260585804705,17.0358397382975,17.381462141365,673955.15433203,0.0,1.0
2010-07-30,15.39,15.47,15.22,15.26,4508500,17.1584799458376,17.2476728240486,16.9689450796393,17.0135415187447,4043820.619252,0.0,1.0
2010-08-02,15.93,16.01,15.792,15.85,2163500,17.7605318737617,17.8497247519727,17.6066741588478,17.6713389955507,1940513.67633397,0.0,1.0
2010-08-03,16.0,16.04,15.82,15.95,1654000,17.8385756421963,17.8831720813018,17.6378916662216,17.7828300933145,1483526.51752086,0.0,1.0
2010-08-04,16.01,16.0301,15.87,15.93,2294200,17.8497247519727,17.8721344626232,17.6936372151035,17.7605318737617,2057742.76692646,0.0,1.0
2010-08-05,15.92,15.98,15.79,15.89,2129400,17.7493827639853,17.8162774226436,17.6044443368925,17.7159354346562,1909928.27473333,0.0,1.0
2010-08-06,16.01,16.03,15.7804,15.86,1989400,17.8497247519727,17.8720229715254,17.5937411915072,17.6824881053271,1784357.71097703,0.0,1.0
2010-08-09,16.07,16.12,16.02,16.12,848900,17.9166194106309,17.9723649595128,17.8608738617491,17.9723649595128,761406.082662311,0.0,1.0
2010-08-10,15.97,16.055,15.66,15.75,3276400,17.8051283128672,17.8998957459664,17.4595059097997,17.559847897787,2938709.96493673,0.0,1.0
2010-08-11,15.28,15.49,15.26,15.46,2770100,17.0358397382975,17.2699710436013,17.0135415187447,17.2365237142722,2484592.99043805,0.0,1.0
2010-08-12,15.34,15.3421,15.16,15.19,821100,17.1027343969557,17.1050757100088,16.902050420981,16.9354977503101,736471.356430703,0.0,1.0
2010-08-13,15.38,15.41,15.28,15.29,2571100,17.1473308360612,17.1807781653903,17.0358397382975,17.0469888480739,2306103.40338446,0.0,1.0
2010-08-16,15.43,15.52,15.26,15.29,1642300,17.2030763849431,17.3034183729304,17.0135415187447,17.0469888480739,1473032.40612123,0.0,1.0
2010-08-17,15.56,15.618,15.45,15.55,506300,17.3480148120359,17.4126796487389,17.2253746044958,17.3368657022596,454116.974498678,0.0,1.0
2010-08-18,15.51,15.59,15.44,15.59,693400,17.2922692631541,17.381462141365,17.2142254947195,17.381462141365,621933.063632989,0.0,1.0
2010-08-19,15.17,15.48,15.1,15.45,865000,16.9131995307574,17.2588219338249,16.8351557623228,17.2253746044958,775846.697494284,0.0,1.0
2010-08-20,15.08,15.13,15.0,15.05,749900,16.81285754277,16.8686030916519,16.7236646645591,16.7794102134409,672609.755434642,0.0,1.0
2010-08-23,15.14,15.32,15.13,15.2,802400,16.8797522014283,17.080436177403,16.8686030916519,16.9466468600865,719698.716843252,0.0,1.0
2010-08-24,14.87,14.94,14.7,14.83,3085000,16.5787262374662,16.6567700059008,16.3891913712679,16.5341297983607,2767037.06562991,0.0,1.0
2010-08-25,14.85,14.88,14.63,14.69,1006400,16.5564280179135,16.5898753472426,16.3111476028333,16.3780422614915,902672.966888146,0.0,1.0
2010-08-26,14.9,15.07,14.84,14.95,1612700,16.6121735667953,16.8017084329937,16.5452789081371,16.6679191156772,1446483.20121276,0.0,1.0
2010-08-27,15.17,15.2,14.8,15.03,3731900,16.9131995307574,16.9466468600865,16.5006824690316,16.7571119938882,3347262.76344384,0.0,1.0
2010-08-30,14.9,15.1101,14.89,15.09,1313900,16.6121735667953,16.8464163631969,16.601024457019,16.8240066525464,1178479.74085288,0.0,1.0
2010-08-31,14.96,15.06,14.83,14.91,3717500,16.6790682254536,16.7905593232173,16.5341297983607,16.6233226765717,3334346.9340289,0.0,1.0
2010-09-01,15.46,15.54,15.27,15.27,1739600,17.2365237142722,17.3257165924832,17.0246906285211,17.0246906285211,1560303.94793186,0.0,1.0
2010-09-02,15.53,15.54,15.39,15.43,1179100,17.3145674827068,17.3257165924832,17.1584799458376,17.2030763849431,1057573.22660753,0.0,1.0
2010-09-03,15.75,15.76,15.61,15.68,1013700,17.559847897787,17.5709970075634,17.4037603609178,17.4818041293524,909220.574855441,0.0,1.0
2010-09-07,15.49,15.56,15.4,15.51,3431500,17.2699710436013,17.3480148120359,17.169629055614,17.2922692631541,3077824.21092675,0.0,1.0
2010-09-08,15.67,15.83,15.65,15.65,3187000,17.470655019576,17.649040775998,17.4483568000233,17.4483568000233,2858524.19065236,0.0,1.0
2010-09-09,15.81,15.93,15.77,15.93,1377000,17.6267425564452,17.7605318737617,17.5821461173398,17.7605318737617,1235076.18780304,0.0,1.0
2010-09-10,15.85,15.89,15.8,15.86,1260700,17.6713389955507,17.7159354346562,17.6155934466689,17.6824881053271,1130762.92662549,0.0,1.0
2010-09-13,16.07,16.09,16.0,16.08,1078200,17.9166194106309,17.9389176301837,17.8385756421963,17.9277685204073,967072.727443166,0.0,1.0
2010-09-14,16.17,16.28,16.0,16.07,1441300,18.0281105083947,18.1507507159348,17.8385756421963,17.9166194106309,1292748.95387111,0.0,1.0
2010-09-15,16.25,16.3,16.09,16.14,1879200,18.1173033866056,18.1730489354875,17.9389176301837,17.9946631790655,1685515.73864886,0.0,1.0
2010-09-16,16.27,16.29,16.16,16.18,562400,18.1396016061584,18.1618998257111,18.0169613986183,18.039259618171,504434.893261023,0.0,1.0
2010-09-17,16.14,16.27,16.0771,16.24,1040800,17.9946631790655,18.1396016061584,17.9245352785722,18.1061542768293,933527.448268269,0.0,1.0
2010-09-20,16.4,16.41,16.17,16.22,1099800,18.2845400332512,18.2956891430276,18.0281105083947,18.0838560572765,986446.471565567,0.0,1.0
2010-09-21,16.32,16.44,16.2,16.38,787600,18.1953471550403,18.3291364723567,18.0615578377238,18.2622418136985,706424.114389013,0.0,1.0
2010-09-22,16.34,16.44,16.25,16.34,1175500,18.217645374593,18.3291364723567,18.1173033866056,18.217645374593,1054344.26925379,0.0,1.0
2010-09-23,16.17,16.35,16.09,16.14,532000,18.0281105083947,18.2287944843694,17.9389176301837,17.9946631790655,477168.14227394,0.0,1.0
2010-09-24,16.61,16.64,16.48,16.5,571000,18.5186713385551,18.5521186678842,18.3737329114622,18.396031131015,512148.513606052,0.0,1.0
2010-09-27,16.55,16.6,16.49,16.59,667900,18.4517766798968,18.5075222287787,18.3848820212386,18.4963731190023,599061.282377379,0.0,1.0
2010-09-28,16.57,16.59,16.28,16.47,751900,18.4740748994496,18.4963731190023,18.1507507159348,18.3625838016858,674403.620631158,0.0,1.0
2010-09-29,16.49,16.55,16.41,16.5,653600,18.3848820212386,18.4517766798968,18.2956891430276,18.396031131015,586235.14622227,0.0,1.0
2010-09-30,16.36,16.69,16.29,16.62,1238200,18.2399435941457,18.607864216766,18.1618998257111,18.5298204483314,1110581.94316465,0.0,1.0
2010-10-01,16.63,16.67,16.52,16.63,952500,18.5409695581078,18.5855659972133,18.4183293505677,18.5409695581078,854328.299841972,0.0,1.0
2010-10-04,16.52,16.66,16.45,16.6,1664800,18.4183293505677,18.5744168874369,18.3402855821331,18.5075222287787,1493213.38958206,0.0,1.0
2010-10-05,16.84,16.91,16.67,16.7,1891200,18.7751008634116,18.8531446318462,18.5855659972133,18.6190133265424,1696278.92982797,0.0,1.0
2010-10-06,16.93,16.96,16.86,16.88,923200,18.875442851399,18.9088901807281,18.7973990829644,18.8196973025171,828048.174712974,0.0,1.0
2010-10-07,16.86,17.05,16.75,17.03,1000200,18.7973990829644,19.0092321687155,18.6747588754243,18.9869339491627,897111.984778939,0.0,1.0
2010-10-08,16.97,17.01,16.81,16.85,1093200,18.9200392905045,18.96463572961,18.7416535340825,18.786249973188,980526.716417053,0.0,1.0
2010-10-11,16.93,17.0,16.87,16.98,979200,18.875442851399,18.9534866198336,18.8085481927408,18.9311884002808,878276.400215494,0.0,1.0
2010-10-12,16.87,16.89,16.7,16.82,940600,18.8085481927408,18.8308464122935,18.6190133265424,18.7528026438589,843654.801922684,0.0,1.0
2010-10-13,17.09,17.18,17.0004,17.05,1074200,19.053828607821,19.1541705958083,18.9539325842246,19.0092321687155,963484.997050125,0.0,1.0
2010-10-14,17.17,17.25,17.1,17.15,1169200,19.1430214860319,19.2322143642429,19.0649777175973,19.1207232664792,1048693.59388476,0.0,1.0
2010-10-15,17.15,17.25,17.0,17.23,1263300,19.1207232664792,19.2322143642429,18.9534866198336,19.2099161446902,1133094.95138096,0.0,1.0
2010-10-18,17.2,17.26,17.01,17.07,1109300,19.176468815361,19.2433634740193,18.96463572961,19.0315303882682,994967.331249031,0.0,1.0
2010-10-19,16.78,16.9,16.66,16.8,1239200,18.7082062047534,18.8419955220699,18.5744168874369,18.7305044243061,1111478.87576291,0.0,1.0
2010-10-20,16.98,17.1,16.82,16.83,3163500,18.9311884002808,19.0649777175973,18.7528026438589,18.7639517536353,2837446.27459327,0.0,1.0
2010-10-21,16.88,17.13,16.79,17.05,1121700,18.8196973025171,19.0984250469264,18.7193553145298,19.0092321687155,1006089.29546744,0.0,1.0
2010-10-22,16.94,16.95,16.85,16.91,2949800,18.8865919611754,18.8977410709517,18.786249973188,18.8531446318462,2645771.77834524,0.0,1.0
2010-10-25,16.95,17.09,16.9495,17.04,1517600,18.8977410709517,19.053828607821,18.8971836154629,18.9980830589391,1361184.9111183,0.0,1.0
2010-10-26,16.98,17.035,16.86,16.89,2254400,18.9311884002808,18.9925085040509,18.7973990829644,18.8308464122935,2022044.84951574,0.0,1.0
2010-10-27,16.79,16.86,16.63,16.84,1908300,18.7193553145298,18.7973990829644,18.5409695581078,18.7751008634116,1711616.4772582,0.0,1.0
2010-10-28,16.99,17.05,16.89,17.03,1250800,18.9423375100572,19.0092321687155,18.8308464122935,18.9869339491627,1121883.29390272,0.0,1.0
2010-10-29,17.05,17.1,17.0001,17.04,1232900,19.0092321687155,19.0649777175973,18.9535981109314,18.9980830589391,1105828.20039387,0.0,1.0
2010-11-01,17.12,17.24,17.01,17.14,1189800,19.0872759371501,19.2210652544665,18.96463572961,19.1095741567028,1067170.4054089,0.0,1.0
2010-11-02,17.31,17.36,17.28,17.36,1272000,19.2991090229011,19.354854571783,19.265661693572,19.354854571783,1140898.26498582,0.0,1.0
2010-11-03,17.43,17.49,17.23,17.4,4365200,19.4328983402176,19.4997929988759,19.2099161446902,19.3994510108885,3915290.17792145,0.0,1.0
2010-11-04,17.95,17.95,17.81,17.85,3353500,20.012652048589,20.012652048589,19.8565645117198,19.9011609508253,3007863.46826252,0.0,1.0
2010-11-05,17.86,17.91,17.75,17.82,3722100,19.9123100606016,19.9680556094835,19.7896698530615,19.8677136214962,3338472.8239809,0.0,1.0
2010-11-08,17.7,17.73,17.61,17.68,2157500,19.7339243041797,19.7673716335088,19.6335823161923,19.7116260846269,1935132.08074441,0.0,1.0
2010-11-09,17.52,17.81,17.43,17.78,851000,19.533240328205,19.8565645117198,19.4328983402176,19.8231171823907,763289.641118653,0.0,1.0
2010-11-10,17.59,17.65,17.37,17.6,1692800,19.6112840966396,19.6781787552978,19.3660036815594,19.622433206416,1518327.50233332,0.0,1.0
2010-11-11,17.58,17.62,17.46,17.51,1653300,19.6001349868632,19.6447314259687,19.4663456695467,19.5220912184286,1482898.66470208,0.0,1.0
2010-11-12,17.47,17.6384,17.38,17.5,1271500,19.4774947793231,19.6652457879572,19.3771527913358,19.5109421086522,1140449.79868669,0.0,1.0
2010-11-15,17.41,17.58,17.41,17.58,986800,19.4106001206649,19.6001349868632,19.4106001206649,19.6001349868632,885093.087962265,0.0,1.0
2010-11-16,16.88,17.2,16.79,17.19,1229300,18.8196973025171,19.176468815361,18.7193553145298,19.1653197055847,1102599.24304014,0.0,1.0
2010-11-17,16.96,17.04,16.91,16.94,1285100,18.9088901807281,18.9980830589391,18.8531446318462,18.8865919611754,1152648.08202301,0.0,1.0
2010-11-18,17.35,17.37,17.26,17.27,1511600,19.3437054620066,19.3660036815594,19.2433634740193,19.2545125837957,1355803.31552874,0.0,1.0
2010-11-19,17.26,17.26,17.0,17.11,761700,19.2433634740193,19.2433634740193,18.9534866198336,19.0761268273737,683193.560094099,0.0,1.0
2010-11-22,17.05,17.08,16.81,16.99,1256200,19.0092321687155,19.0426794980446,18.7416535340825,18.9423375100572,1126726.72993332,0.0,1.0
2010-11-23,16.54,16.79,16.5,16.7601,2576000,18.4406275701205,18.7193553145298,18.396031131015,18.6860194762984,2310498.37311592,0.0,1.0
2010-11-24,16.77,16.8,16.67,16.69,3533400,18.697057094977,18.7305044243061,18.5855659972133,18.607864216766,3169221.64268937,0.0,1.0
2010-11-26,16.59,16.7,16.5286,16.55,1361900,18.4963731190023,18.6190133265424,18.4279175849754,18.4517766798968,1221532.50556933,0.0,1.0
2010-11-29,16.32,16.37,16.16,16.34,2794200,18.1953471550403,18.2510927039221,18.0169613986183,18.217645374593,2506209.0660561,0.0,1.0
2010-11-30,16.16,16.26,16.05,16.08,3281300,18.0169613986183,18.128452496382,17.8943211910782,17.9277685204073,2943104.9346682,0.0,1.0
2010-12-01,16.59,16.62,16.43,16.49,4101600,18.4963731190023,18.5298204483314,18.3179873625804,18.3848820212386,3678858.7450203,0.0,1.0
2010-12-02,16.89,16.92,16.55,16.56,1550300,18.8308464122935,18.8642937416226,18.4517766798968,18.4629257896732,1390514.60708137,0.0,1.0
2010-12-03,17.08,17.08,16.87,16.89,3642800,19.0426794980446,19.0426794980446,18.8085481927408,18.8308464122935,3267346.06893893,0.0,1.0
2010-12-06,17.1,17.13,16.95,16.99,11544100,19.0649777175973,19.0984250469264,18.8977410709517,18.9423375100572,10354279.6075651,0.0,1.0
2010-12-07,17.19,17.39,17.19,17.36,3513300,19.1653197055847,19.3883019011121,19.1653197055847,19.354854571783,3151193.29746435,0.0,1.0
2010-12-08,17.27,17.35,17.15,17.29,1914500,19.2545125837957,19.3437054620066,19.1207232664792,19.2768108033484,1717177.4593674,0.0,1.0
2010-12-09,17.29,17.33,17.175,17.31,1938500,19.2768108033484,19.3214072424539,19.1485960409201,19.2991090229011,1738703.84172563,0.0,1.0
2010-12-10,17.39,17.42,17.22,17.3,1849400,19.3883019011121,19.4217492304413,19.1987670349138,19.2879599131248,1658787.14722073,0.0,1.0
2010-12-13,17.52,17.5878,17.39,17.43,937800,19.533240328205,19.6088312924888,19.3883019011121,19.4328983402176,841143.390647559,0.0,1.0
2010-12-14,17.5,17.58,17.4103,17.47,1102300,19.5109421086522,19.6001349868632,19.4109345939582,19.4774947793231,988688.803061215,0.0,1.0
2010-12-15,17.22,17.4,17.17,17.33,1485100,19.1987670349138,19.3994510108885,19.1430214860319,19.3214072424539,1332034.60167487,0.0,1.0
2010-12-16,17.32,17.35,17.21,17.25,1955400,19.3102581326775,19.3437054620066,19.1876179251374,19.2322143642429,1753862.00263621,0.0,1.0
2010-12-17,17.23,17.23,17.12,17.2,1094000,19.2099161446902,19.2099161446902,19.0872759371501,19.176468815361,981244.26249566,0.0,1.0
2010-12-20,17.23,17.33,17.17,17.31,1655400,19.2099161446902,19.3214072424539,19.1430214860319,19.2991090229011,1484782.22315842,0.0,1.0
2010-12-21,17.17,17.23,17.135,17.23,2893000,19.334315681753,19.4018788116834,19.2949038559602,19.4018788116834,2569152.73432094,0.171578,1.0
2010-12-22,17.2275,17.24,17.13,17.13,1001100,19.3990636812696,19.4131393333385,19.2892735951327,19.2892735951327,889035.189190702,0.0,1.0
2010-12-23,17.25,17.2665,17.19,17.23,992300,19.4243998549935,19.4429797157244,19.3568367250631,19.4018788116834,881220.275930411,0.0,1.0
2010-12-27,17.15,17.19,16.96,17.16,667300,19.3117946384428,19.3568367250631,19.0978447269965,19.3230551600979,592601.320294632,0.0,1.0
2010-12-28,17.13,17.22,17.04,17.15,791000,19.2892735951327,19.3906182900283,19.1879289002371,19.3117946384428,702454.135101233,0.0,1.0
2010-12-29,17.27,17.35,17.21,17.21,457500,19.4469208983037,19.5370050715442,19.3793577683733,19.3793577683733,406286.683702672,0.0,1.0
2010-12-30,17.2,17.26,17.1,17.22,523300,19.3680972467182,19.4356603766486,19.2554920301675,19.3906182900283,464720.921489855,0.0,1.0
2010-12-31,17.37,17.41,17.1,17.22,926300,19.5595261148544,19.6045682014746,19.2554920301675,19.3906182900283,822608.426478219,0.0,1.0
2011-01-03,17.32,17.45,17.25,17.3,2400200,19.503223506579,19.6496102880949,19.4243998549935,19.4807024632689,2131517.5917446,0.0,1.0
2011-01-04,17.5,17.62,17.39,17.61,2754900,19.7059128963702,19.8410391562311,19.5820471581645,19.829778634576,2446511.87963387,0.0,1.0
2011-01-05,17.46,17.5,17.33,17.34,2216400,19.66087080975,19.7059128963702,19.5144840282341,19.5257445498891,1968292.4716035,0.0,1.0
2011-01-06,17.31,17.58,17.22,17.57,15683600,19.4919629849239,19.7959970696108,19.3906182900283,19.7847365479557,13927951.5464902,0.0,1.0
2011-01-07,17.24,17.3719,17.18,17.34,1673600,19.4131393333385,19.5616656139688,19.345576203408,19.5257445498891,1486254.4127755,0.0,1.0
2011-01-10,17.27,17.3001,17.1,17.19,2232100,19.4469208983037,19.4808150684854,19.2554920301675,19.3568367250631,1982234.98730652,0.0,1.0
2011-01-11,17.39,17.44,17.33,17.42,1412400,19.5820471581645,19.6383497664398,19.5144840282341,19.6158287231297,1254293.57827684,0.0,1.0
2011-01-12,17.74,17.74,17.49,17.54,2110700,19.9761654160919,19.9761654160919,19.6946523747152,19.7509549829905,1874424.7066475,0.0,1.0
2011-01-13,17.65,17.77,17.62,17.75,1520300,19.8748207211963,20.0099469810571,19.8410391562311,19.987425937747,1350115.07154792,0.0,1.0
2011-01-14,17.78,17.81,17.5695,17.59,1126900,20.0212075027122,20.0549890676774,19.784173521873,19.8072575912659,1000752.92647987,0.0,1.0
2011-01-18,17.99,18.02,17.94,17.94,1184700,20.2576784574686,20.2914600224338,20.2013758491933,20.2013758491933,1052082.69766679,0.0,1.0
2011-01-19,17.77,17.96,17.71,17.94,1316600,20.0099469810571,20.2238968925034,19.9423838511267,20.2013758491933,1169217.59073866,0.0,1.0
2011-01-20,17.43,17.49,17.29,17.45,995900,19.6270892447848,19.6946523747152,19.4694419416138,19.6496102880949,884417.285900527,0.0,1.0
2011-01-21,17.55,17.66,17.48,17.61,1231400,19.7622155046456,19.8860812428513,19.6833918530601,19.829778634576,1093555.02144584,0.0,1.0
2011-01-24,17.74,17.75,17.55,17.57,653400,19.9761654160919,19.987425937747,19.7622155046456,19.7847365479557,580257.30957667,0.0,1.0
2011-01-25,17.51,17.51,17.37,17.4,1565000,19.7171734180253,19.7171734180253,19.5595261148544,19.5933076798196,1389811.2786769,0.0,1.0
2011-01-26,17.7,17.77,17.62,17.67,1806900,19.9311233294716,20.0099469810571,19.8410391562311,19.8973417645064,1604632.58750243,0.0,1.0
2011-01-27,17.72,17.83,17.65,17.78,901000,19.9536443727818,20.0775101109875,19.8748207211963,20.0212075027122,800140.55085488,0.0,1.0
2011-01-28,17.3,17.57,17.23,17.52,1431100,19.4807024632689,19.7847365479557,19.4018788116834,19.7284339396804,1270900.26895496,0.0,1.0
2011-01-31,17.56,17.61,17.4,17.41,3563800,19.7734760263007,19.829778634576,19.5933076798196,19.6045682014746,3164862.25875319,0.0,1.0
2011-02-01,18.0,18.03,17.79,17.8,1738700,20.2689389791237,20.3027205440889,20.0324680243672,20.0437285460223,1544067.00973516,0.0,1.0
2011-02-02,18.11,18.144,18.04,18.06,1837700,20.3928047173294,20.4310904909567,20.313981065744,20.3365021090541,1631984.78391345,0.0,1.0
2011-02-03,18.11,18.11,17.9,18.04,2420500,20.3928047173294,20.3928047173294,20.156333762573,20.313981065744,2149545.17574278,0.0,1.0
2011-02-04,18.09,18.1,17.92,18.04,1929600,20.3702836740193,20.3815441956744,20.1788548058831,20.313981065744,1713597.34398399,0.0,1.0
2011-02-07,18.23,18.25,18.11,18.11,10939700,20.5279309771903,20.5504520205004,20.3928047173294,20.3928047173294,9715091.65836529,0.0,1.0
2011-02-08,18.38,18.38,18.11,18.18,4012200,20.6968388020163,20.6968388020163,20.3928047173294,20.4716283689149,3563067.61169806,0.0,1.0
2011-02-09,18.295,18.35,18.21,18.28,3455800,20.6011243679482,20.6630572370511,20.5054099338801,20.5842335854656,3068951.95964961,0.0,1.0
2011-02-10,18.22,18.26,17.88,18.07,3926700,20.5166704555352,20.5617125421555,20.1338127192629,20.3477626307092,3487138.62490773,0.0,1.0
2011-02-11,18.25,18.31,18.05,18.07,1319600,20.5504520205004,20.6180151504308,20.325241587399,20.3477626307092,1171881.76571376,0.0,1.0
2011-02-14,18.28,18.29,18.15,18.15,1843200,20.5842335854656,20.5954941071207,20.4378468039497,20.4378468039497,1636869.10470113,0.0,1.0
2011-02-15,18.24,18.35,18.21,18.31,1695900,20.5391914988453,20.6630572370511,20.5054099338801,20.6180151504308,1506058.11342375,0.0,1.0
2011-02-16,18.37,18.41,18.21,18.22,3657700,20.6855782803612,20.7306203669815,20.5054099338801,20.5166704555352,3248250.93547381,0.0,1.0
2011-02-17,18.48,18.5,18.35,18.39,1056300,20.809444018567,20.8319650618771,20.6630572370511,20.7080993236714,938056.008732531,0.0,1.0
2011-02-18,18.53,18.55,18.4399,18.49,1306800,20.8657466268423,20.8882676701525,20.7642893267302,20.820704540222,1160514.61915334,0.0,1.0
2011-02-22,18.01,18.31,17.962,18.14,1991300,20.2801995007788,20.6180151504308,20.2261489968344,20.4265862822946,1768390.54263854,0.0,1.0
2011-02-23,17.98,18.14,17.84,18.08,4211400,20.2464179358135,20.4265862822946,20.0887706326426,20.3590231523642,3739968.83004468,0.0,1.0
2011-02-24,17.92,18.0299,17.8,17.97,6897500,20.1788548058831,20.3026079388723,20.0437285460223,20.2351574141585,6125382.29691626,0.0,1.0
2011-02-25,18.22,18.22,18.0254,18.06,1052500,20.5166704555352,20.5166704555352,20.2975407041276,20.3365021090541,934681.387097406,0.0,1.0
2011-02-28,18.36,18.409,18.27,18.35,1195900,20.6743177587062,20.729494314816,20.5729730638105,20.6630572370511,1062028.95090716,0.0,1.0
2011-03-01,17.97,18.39,17.97,18.37,3011300,20.2351574141585,20.7080993236714,20.2351574141585,20.6855782803612,2674210.03417237,0.0,1.0
2011-03-02,18.12,18.25,18.04,18.09,1149700,20.4040652389845,20.5504520205004,20.313981065744,20.3702836740193,1021000.65629063,0.0,1.0
2011-03-03,18.42,18.46,18.32,18.38,794100,20.7418808886366,20.7869229752568,20.6292756720859,20.6968388020163,705207.115908835,0.0,1.0
2011-03-04,18.32,18.45,18.15,18.43,6371800,20.6292756720859,20.7756624536018,20.4378468039497,20.7531414102916,5658530.03544631,0.0,1.0
2011-03-07,18.12,18.43,18.044,18.4,720800,20.4040652389845,20.7531414102916,20.318485274406,20.7193598453264,640112.440683905,0.0,1.0
2011-03-08,18.16,18.19,17.92,18.04,1068900,20.4491073256048,20.48288889057,20.1788548058831,20.313981065744,949245.543627949,0.0,1.0
2011-03-09,18.14,18.19,18.06,18.12,1842800,20.4265862822946,20.48288889057,20.3365021090541,20.4040652389845,1636513.88137112,0.0,1.0
2011-03-10,17.6325,17.79,17.58,17.78,662100,19.8551148082999,20.0324680243672,19.7959970696108,20.0212075027122,587983.417004459,0.0,1.0
2011-03-11,17.68,17.74,17.54,17.54,700600,19.9086022861615,19.9761654160919,19.7509549829905,19.7509549829905,622173.662518235,0.0,1.0
2011-03-14,17.65,17.67,17.5,17.59,1253400,19.8748207211963,19.8973417645064,19.7059128963702,19.8072575912659,1113092.30459657,0.0,1.0
2011-03-15,17.31,17.35,16.9,16.93,1532600,19.4919629849239,19.5370050715442,19.0302815970661,19.0640631620313,1361038.18894583,0.0,1.0
2011-03-16,16.75,17.21,16.58,17.15,2347500,18.8613737722401,19.3793577683733,18.6699449041039,19.3117946384428,2084716.91801535,0.0,1.0
2011-03-17,17.23,17.35,17.19,17.3,1596700,19.4018788116834,19.5370050715442,19.3568367250631,19.4807024632689,1417962.72758045,0.0,1.0
2011-03-18,17.45,17.51,17.39,17.48,1377400,19.6496102880949,19.7171734180253,19.5820471581645,19.6833918530601,1223211.53690068,0.0,1.0
2011-03-21,17.76,17.8,17.715,17.77,700300,19.998686459402,20.0437285460223,19.9480141119542,20.0099469810571,621907.245020726,0.0,1.0
2011-03-22,17.73,17.84,17.685,17.81,1170700,19.9649048944368,20.0887706326426,19.914232546989,20.0549890676774,1039649.88111633,0.0,1.0
2011-03-23,17.76,17.8099,17.5601,17.61,1483300,19.998686459402,20.0548764624608,19.7735886315172,19.829778634576,1317256.9135217,0.0,1.0
2011-03-24,17.915,17.95,17.78,17.85,1238400,20.1732245450556,20.2126363708483,20.0212075027122,20.1000311542977,1099771.42972107,0.0,1.0
2011-03-25,17.8,17.92,17.775,17.81,702800,20.0437285460223,20.1788548058831,20.0155772418846,20.0549890676774,624127.390833308,0.0,1.0
2011-03-28,17.77,17.8614,17.75,17.79,937200,20.0099469810571,20.1128681489844,19.987425937747,20.0324680243672,832288.262221082,0.0,1.0
2011-03-29,17.86,17.88,17.69,17.72,1261300,20.1112916759527,20.1338127192629,19.9198628078166,19.9536443727818,1120107.96536433,0.0,1.0
2011-03-30,18.02,18.06,17.95,17.98,849100,20.2914600224338,20.3365021090541,20.2126363708483,20.2464179358135,754050.323785661,0.0,1.0
2011-03-31,17.91,18.04,17.84,17.93,1756800,20.1675942842281,20.313981065744,20.0887706326426,20.1901153275382,1560140.86541826,0.0,1.0
2011-04-01,18.15,18.21,17.9764,18.03,6956900,20.4378468039497,20.5054099338801,20.2423641480177,20.3027205440889,6178132.96142323,0.0,1.0
2011-04-04,18.28,18.36,18.2,18.36,1329300,20.5842335854656,20.6743177587062,20.4941494122251,20.6743177587062,1180495.93146659,0.0,1.0
2011-04-05,18.41,18.48,18.28,18.34,3053800,20.7306203669815,20.809444018567,20.5842335854656,20.651796715396,2711952.51298628,0.0,1.0
2011-04-06,18.56,18.59,18.454,18.54,6590800,20.8995281918075,20.9333097567727,20.7801666622638,20.8770071484974,5853014.80862859,0.0,1.0
2011-04-07,18.47,18.58,18.38,18.51,2163400,20.7981834969119,20.9220492351177,20.6968388020163,20.8432255835322,1921225.38037675,0.0,1.0
2011-04-08,18.54,18.6748,18.48,18.66,1096200,20.8770071484974,21.0287989804077,20.809444018567,21.0121334083582,973489.535901355,0.0,1.0
2011-04-11,18.58,18.7,18.52,18.63,782300,20.9220492351177,21.0571754949785,20.8544861051873,20.978351843393,694728.027673444,0.0,1.0
2011-04-12,18.23,18.4,18.1836,18.39,1415900,20.5279309771903,20.7193598453264,20.4756821567107,20.7080993236714,1257401.78241446,0.0,1.0
2011-04-13,18.3,18.4748,18.26,18.45,2236500,20.6067546287757,20.8035885473063,20.5617125421555,20.7756624536018,1986142.44393668,0.0,1.0
2011-04-14,18.35,18.44,18.22,18.27,2759000,20.6630572370511,20.7644019319467,20.5166704555352,20.5729730638105,2450152.9187665,0.0,1.0
2011-04-15,18.36,18.43,18.29,18.36,4503000,20.6743177587062,20.7531414102916,20.5954941071207,20.6743177587062,3998926.63762433,0.0,1.0
2011-04-18,18.03,18.07,17.78,18.04,2343200,20.3027205440889,20.3477626307092,20.0212075027122,20.313981065744,2080898.26721771,0.0,1.0
2011-04-19,18.11,18.15,18.03,18.07,1323600,20.3928047173294,20.4378468039497,20.3027205440889,20.3477626307092,1175433.9990139,0.0,1.0
2011-04-20,18.57,18.6,18.51,18.53,1619500,20.9107887134626,20.9445702784278,20.8432255835322,20.8657466268423,1438210.45739121,0.0,1.0
2011-04-21,18.72,18.75,18.6499,18.74,624200,21.0796965382886,21.1134781032538,21.0007602814866,21.1022175815988,554326.006485702,0.0,1.0
2011-04-25,18.66,18.69,18.59,18.68,320200,21.0121334083582,21.0459149733234,20.9333097567727,21.0346544516684,284356.27567562,0.0,1.0
2011-04-26,18.82,18.84,18.6465,18.67,2900000,21.1923017548393,21.2148227981495,20.9969317041239,21.0233939300133,2575369.14259618,0.0,1.0
2011-04-27,19.08,19.12,18.82,18.95,1045600,21.4850753178711,21.5301174044914,21.1923017548393,21.3386885363552,928553.784654677,0.0,1.0
2011-04-28,19.05,19.12,18.98,18.99,3271900,21.4512937529059,21.5301174044914,21.3724701013204,21.3837306229755,2905638.03367601,0.0,1.0
2011-04-29,19.11,19.18,19.03,19.11,1318300,21.5188568828363,21.5976805344218,21.4287727095958,21.5188568828363,1170727.28989122,0.0,1.0
2011-05-02,19.09,19.22,19.06,19.19,1185200,21.4963358395262,21.6427226210421,21.462554274561,21.6089410560769,1052526.72682931,0.0,1.0
2011-05-03,18.74,18.9413,18.67,18.84,2134200,21.1022175815988,21.3288918825153,21.0233939300133,21.2148227981495,1895294.07728578,0.0,1.0
2011-05-04,18.64,18.76,18.57,18.74,890800,20.9896123650481,21.1247386249089,20.9107887134626,21.1022175815988,791082.355939542,0.0,1.0
2011-05-05,18.2,18.43,18.07,18.38,15103900,20.4941494122251,20.7531414102916,20.3477626307092,20.6968388020163,13413144.1354684,0.0,1.0
2011-05-06,18.23,18.47,18.13,18.37,4654000,20.5279309771903,20.7981834969119,20.4153257606396,20.6855782803612,4133023.44470434,0.0,1.0
2011-05-09,18.34,18.37,18.12,18.2,1741200,20.651796715396,20.6855782803612,20.4040652389845,20.4941494122251,1546287.15554775,0.0,1.0
2011-05-10,18.57,18.59,18.39,18.4,2407000,20.9107887134626,20.9333097567727,20.7080993236714,20.7193598453264,2137556.38835483,0.0,1.0
2011-05-11,18.35,18.58,18.22,18.57,2674700,20.6630572370511,20.9220492351177,20.5166704555352,20.9107887134626,2375289.6019662,0.0,1.0
2011-05-12,18.3,18.39,18.1,18.21,629000,20.6067546287757,20.7080993236714,20.3815441956744,20.5054099338801,558588.686445862,0.0,1.0
2011-05-13,18.09,18.3,17.95,18.27,1422000,20.3702836740193,20.6067546287757,20.2126363708483,20.5729730638105,1262818.93819716,0.0,1.0
2011-05-16,18.02,18.18,17.95,17.99,2730100,20.2914600224338,20.4716283689149,20.2126363708483,20.2576784574686,2424488.03317305,0.0,1.0
2011-05-17,18.07,18.09,17.88,17.98,2096500,20.3477626307092,20.3702836740193,20.1338127192629,20.2464179358135,1861814.27843203,0.0,1.0
2011-05-18,18.19,18.21,17.97,18.0,1051700,20.48288889057,20.5054099338801,20.2351574141585,20.2689389791237,933970.940437379,0.0,1.0
2011-05-19,18.31,18.33,18.1705,18.29,1040000,20.6180151504308,20.6405361937409,20.4609308733426,20.5954941071207,923580.658034492,0.0,1.0
2011-05-20,18.23,18.35,18.11,18.29,1192200,20.5279309771903,20.6630572370511,20.3928047173294,20.5954941071207,1058743.13510454,0.0,1.0
2011-05-23,17.76,17.84,17.67,17.78,2524800,19.998686459402,20.0887706326426,19.8973417645064,20.0212075027122,2242169.65904374,0.0,1.0
2011-05-24,17.84,17.9773,17.81,17.91,793900,20.0887706326426,20.2433775949667,20.0549890676774,20.1675942842281,705029.504243829,0.0,1.0
2011-05-25,18.05,18.12,17.86,17.86,1066200,20.325241587399,20.4040652389845,20.1112916759527,20.1112916759527,946847.786150361,0.0,1.0
2011-05-26,18.27,18.3264,18.08,18.15,725800,20.5729730638105,20.6364824059451,20.3590231523642,20.4378468039497,644552.732309072,0.0,1.0
2011-05-27,18.45,18.49,18.36,18.39,1063300,20.7756624536018,20.820704540222,20.6743177587062,20.7080993236714,944272.417007763,0.0,1.0
2011-05-31,18.66,18.67,18.48,18.64,1335800,21.0121334083582,21.0233939300133,20.809444018567,20.9896123650481,1186268.3105793,0.0,1.0
2011-06-01,18.15,18.54,18.12,18.52,1730300,20.4378468039497,20.8770071484974,20.4040652389845,20.8544861051873,1536607.31980489,0.0,1.0
2011-06-02,18.18,18.24,18.02,18.19,1171600,20.4716283689149,20.5391914988453,20.2914600224338,20.48288889057,1040449.13360886,0.0,1.0
2011-06-03,18.22,18.29,17.94,17.95,5870300,20.5166704555352,20.5954941071207,20.2013758491933,20.2126363708483,5213168.78544218,0.0,1.0
2011-06-06,18.07,18.2548,18.02,18.23,1713200,20.3477626307092,20.5558570708948,20.2914600224338,20.5279309771903,1521421.52244681,0.0,1.0
2011-06-07,18.23,18.387,18.22,18.28,5804000,20.5279309771903,20.7047211671748,20.5166704555352,20.5842335854656,5154290.51849248,0.0,1.0
2011-06-08,18.03,18.13,17.965,18.07,2250100,20.3027205440889,20.4153257606396,20.2295271533309,20.3477626307092,1998220.03715712,0.0,1.0
2011-06-09,18.24,18.27,18.04,18.05,1377500,20.5391914988453,20.5729730638105,20.313981065744,20.325241587399,1223300.34273319,0.0,1.0
2011-06-10,17.729,18.03,17.69,18.03,3076100,19.9637788422713,20.3027205440889,19.9198628078166,20.3027205440889,2731756.21363452,0.0,1.0
2011-06-13,17.83,17.92,17.71,17.86,2203600,20.0775101109875,20.1788548058831,19.9423838511267,20.1112916759527,1956925.32504308,0.0,1.0
2011-06-14,18.03,18.13,18.01,18.03,1128500,20.3027205440889,20.4153257606396,20.2801995007788,20.3027205440889,1002173.81979993,0.0,1.0
2011-06-15,17.52,17.78,17.46,17.74,1822000,19.7284339396804,20.0212075027122,19.66087080975,19.9761654160919,1618042.26821042,0.0,1.0
2011-06-16,17.35,17.47,17.23,17.35,1056000,19.5370050715442,19.672131331405,19.4018788116834,19.5370050715442,937789.591235023,0.0,1.0
2011-06-17,17.49,17.59,17.43,17.52,910500,19.6946523747152,19.8072575912659,19.6270892447848,19.7284339396804,808577.104942695,0.0,1.0
2011-06-20,17.52,17.56,17.42,17.45,1083400,19.7284339396804,19.7734760263007,19.6158287231297,19.6496102880949,962122.38934093,0.0,1.0
2011-06-21,17.84,17.86,17.615,17.63,1136900,20.0887706326426,20.1112916759527,19.8354088954035,19.8522996778861,1009633.5097302,0.0,1.0
2011-06-22,17.29,17.45,17.26,17.35,829600,19.8109093784386,19.994237631796,19.7765353309341,19.8796574734476,724034.607700099,0.303243,1.0
2011-06-23,17.1,17.135,16.8599,16.97,799100,19.5932070775766,19.6333101329986,19.3181001173821,19.4442528717237,697415.688299361,0.0,1.0
2011-06-24,16.97,17.12,16.93,17.12,977300,19.4442528717237,19.6161231092463,19.3984208083844,19.6161231092463,852939.997716137,0.0,1.0
2011-06-27,17.1,17.16,16.918,16.93,1038900,19.5932070775766,19.6619551725857,19.3846711893826,19.3984208083844,906701.487391073,0.0,1.0
2011-06-28,17.28,17.33,17.166,17.2,1287000,19.7994513626038,19.856741441778,19.6688299820866,19.707787235925,1123231.1235656,0.0,1.0
2011-06-29,17.55,17.58,17.36,17.44,1748500,20.1088177901444,20.143191837649,19.8911154892825,19.9827796159612,1526005.92039974,0.0,1.0
2011-06-30,17.81,17.87,17.5757,17.59,1202100,20.4067262018503,20.4754742968593,20.13826489084,20.1546498534838,1049134.52497142,0.0,1.0
2011-07-01,17.99,18.03,17.79,17.83,1310300,20.6129704868774,20.6588025502168,20.3838101701806,20.42964223352,1143566.23248486,0.0,1.0
2011-07-05,17.99,18.12,17.96,18.07,2445900,20.6129704868774,20.7619246927303,20.5785964393729,20.7046346135561,2134662.78564811,0.0,1.0
2011-07-06,17.94,17.94,17.76,17.85,1679800,20.5556804077032,20.5556804077032,20.3494361226761,20.4525582651897,1466047.89538889,0.0,1.0
2011-07-07,18.03,18.1,18.0,18.03,3509400,20.6588025502168,20.7390086610607,20.6244285027123,20.6588025502168,3062833.95885092,0.0,1.0
2011-07-08,17.94,17.99,17.83,17.91,2128600,20.5556804077032,20.6129704868774,20.42964223352,20.5213063601987,1857738.74873485,0.0,1.0
2011-07-11,17.48,17.65,17.4522,17.53,1853400,20.0286116793006,20.2233979484928,19.9967583952797,20.0859017584748,1617557.54810916,0.0,1.0
2011-07-12,17.3,17.47,17.27,17.31,2901100,19.8223673942734,20.0171536634657,19.7879933467689,19.8338254101083,2531939.24831095,0.0,1.0
2011-07-13,17.55,17.7,17.39,17.41,2205500,20.1088177901444,20.2806880276671,19.925489536787,19.9484055684567,1924853.33568295,0.0,1.0
2011-07-14,17.46,17.71,17.4,17.65,1030100,20.0056956476309,20.2921460435019,19.9369475526218,20.2233979484928,899021.274580365,0.0,1.0
2011-07-15,17.5,17.6,17.42,17.55,1593200,20.0515277109702,20.1661078693187,19.9598635842915,20.1088177901444,1390467.61931991,0.0,1.0
2011-07-18,17.29,17.32,17.1699,17.29,10010100,19.8109093784386,19.8452834259431,19.6732986082622,19.8109093784386,8736329.34732252,0.0,1.0
2011-07-19,17.48,17.51,17.38,17.4,1900300,20.0286116793006,20.0629857268051,19.9140315209522,19.9369475526218,1658489.5913844,0.0,1.0
2011-07-20,17.67,17.675,17.52,17.61,2776700,20.2463139801625,20.2520429880799,20.0744437426399,20.1775658851535,2423368.96721416,0.0,1.0
2011-07-21,18.02,18.07,17.8,17.86,1897900,20.6473445343819,20.7046346135561,20.3952681860155,20.4640162810245,1656394.98789057,0.0,1.0
2011-07-22,18.08,18.13,17.9393,18.06,1444800,20.716092629391,20.7733827085652,20.5548783465948,20.6931765977213,1260951.30328484,0.0,1.0
2011-07-25,17.97,18.0699,17.93,17.95,1642900,20.5900544552077,20.7045200333978,20.5442223918684,20.5671384235381,1433843.36667128,0.0,1.0
2011-07-26,18.15,18.205,18.04,18.12,935100,20.7962987402349,20.8593178273265,20.6702605660516,20.7619246927303,816109.886282981,0.0,1.0
2011-07-27,17.73,18.05,17.67,18.04,1311600,20.3150620751716,20.6817185818865,20.2463139801625,20.6702605660516,1144700.80937735,0.0,1.0
2011-07-28,17.77,17.94,17.74,17.78,976000,20.3608941385109,20.5556804077032,20.3265200910064,20.3723521543458,851805.420823647,0.0,1.0
2011-07-29,17.74,17.97,17.67,17.73,1009000,20.3265200910064,20.5900544552077,20.2463139801625,20.3150620751716,880606.21886379,0.0,1.0
2011-08-01,17.63,17.98,17.45,17.98,3079900,20.2004819168232,20.6015124710426,19.994237631796,20.6015124710426,2687987.20860117,0.0,1.0
2011-08-02,17.19,17.53,17.1798,17.41,1216700,19.6963292200902,20.0859017584748,19.6846420439387,19.9484055684567,1061876.69622554,0.0,1.0
2011-08-03,17.24,17.34,16.99,17.32,3349600,19.7536192992644,19.8681994576128,19.4671689033934,19.8452834259431,2923368.27622017,0.0,1.0
2011-08-04,16.03,16.77,16.0,16.75,17752400,18.3671993832487,19.2150925550269,18.3328253357442,19.1921765233572,15493432.9432682,0.0,1.0
2011-08-05,16.19,16.42,15.72,16.37,3311000,18.5505276366062,18.8140620008075,18.0120008923687,18.7567719216333,2889680.07002775,0.0,1.0
2011-08-08,14.93,15.85,14.89,15.65,6386900,17.1068176414163,18.1609550982216,17.060985578077,17.9317947815248,5574176.27280589,0.0,1.0
2011-08-09,15.99,16.0,15.13,15.58,3150500,18.3213673199094,18.3328253357442,17.3359779581131,17.8515886706809,2749603.46137796,0.0,1.0
2011-08-10,15.01,15.55,15.0,15.51,4628300,17.1984817680951,17.8172146231764,17.1870237522602,17.7713825598371,4039355.56270294,0.0,1.0
2011-08-11,15.87,16.04,15.14,15.21,2546600,18.1838711298913,18.3786573990836,17.347435973948,17.4276420847919,2222548.85724334,0.0,1.0
2011-08-12,16.19,16.298,15.94,16.1,3324800,18.5505276366062,18.6742742076225,18.2640772407352,18.4474054940926,2901724.04011727,0.0,1.0
2011-08-15,16.53,16.53,16.33,16.35,961900,18.9401001749908,18.9401001749908,18.7109398582939,18.7338558899636,839499.6252974,0.0,1.0
2011-08-16,16.3616,16.54,16.2065,16.27,2016600,18.747147188332,18.9515581908256,18.5694333627337,18.6421917632849,1759990.58568952,0.0,1.0
2011-08-17,16.46,16.63,16.36,16.48,947900,18.8598940641469,19.0546803333392,18.7453139057985,18.8828100958166,827281.104916734,0.0,1.0
2011-08-18,15.71,15.92,15.52,15.91,2668300,18.0005428765339,18.2411612090655,17.7828405756719,18.2297031932307,2328762.70940956,0.0,1.0
2011-08-19,15.4,15.88,15.38,15.48,4638600,17.6453443856538,18.1953291457261,17.6224283539841,17.7370085123325,4048344.9026973,0.0,1.0
2011-08-22,15.61,16.02,15.5726,15.99,2070500,17.8859627181855,18.3557413674139,17.8431097389632,18.3213673199094,1807031.88915508,0.0,1.0
2011-08-23,16.09,16.1079,15.645,15.76,3746900,18.4359474782578,18.4564573266022,17.9260657736074,18.0578329557081,3270112.42959438,0.0,1.0
2011-08-24,16.1,16.2,15.88,15.91,2810800,18.4474054940926,18.561985652441,18.1953291457261,18.2297031932307,2453129.79185564,0.0,1.0
2011-08-25,15.58,16.0,15.54,15.9,1419800,17.8515886706809,18.3328253357442,17.8057566073416,18.2182451773958,1239132.51689079,0.0,1.0
2011-08-26,15.77,15.84,15.29,15.46,2336200,18.0692909715429,18.1494970823868,17.5193062114706,17.7140924806629,2038921.95095103,0.0,1.0
2011-08-29,16.18,16.23,16.01,16.09,2310700,18.5390696207714,18.5963596999456,18.3442833515791,18.4359474782578,2016666.78882909,0.0,1.0
2011-08-30,16.11,16.19,15.8561,15.96,2121800,18.4588635099275,18.5505276366062,18.1679444878809,18.2869932724049,1851804.03883566,0.0,1.0
2011-08-31,16.38,16.545,16.28,16.34,1061300,18.7682299374681,18.957287198743,18.6536497791198,18.7223978741288,926251.120000141,0.0,1.0
2011-09-01,16.28,16.54,16.25,16.43,3486700,18.6536497791198,18.9515581908256,18.6192757316152,18.8255200166424,3043022.50080512,0.0,1.0
2011-09-02,16.0,16.13,15.93,16.02,1763900,18.3328253357442,18.4817795415971,18.2526192249003,18.3557413674139,1539446.29281847,0.0,1.0
2011-09-06,15.62,15.64,15.295,15.32,5566100,17.8974207340203,17.92033676569,17.525035219388,17.5536802589751,4857821.87791649,0.0,1.0
2011-09-07,16.06,16.08,15.79,15.87,2728200,18.4015734307533,18.4244894624229,18.0922070032126,18.1838711298913,2381040.5216097,0.0,1.0
2011-09-08,15.859,16.14,15.83,15.93,1900900,18.171267312473,18.493237557432,18.1380390665519,18.2526192249003,1659013.24225785,0.0,1.0
2011-09-09,15.44,15.73,15.37,15.68,1338900,17.6911764489932,18.0234589082035,17.6109703381493,17.9661688290293,1168526.92411965,0.0,1.0
2011-09-12,15.45,15.45,15.07,15.18,1525500,17.702634464828,17.702634464828,17.2672298631041,17.3932680372873,1331382.34576483,0.0,1.0
2011-09-13,15.46,15.54,15.26,15.36,1334400,17.7140924806629,17.8057566073416,17.4849321639661,17.5995123223145,1164599.54256872,0.0,1.0
2011-09-14,15.72,15.82,15.34,15.61,2779700,18.0120008923687,18.1265810507171,17.5765962906448,17.8859627181855,2425987.22158144,0.0,1.0
2011-09-15,16.01,16.02,15.84,15.92,2282100,18.3442833515791,18.3557413674139,18.1494970823868,18.2411612090655,1991706.0971943,0.0,1.0
2011-09-16,16.02,16.08,15.87,16.03,876500,18.3557413674139,18.4244894624229,18.1838711298913,18.3671993832487,764966.650975334,0.0,1.0
2011-09-19,15.58,15.68,15.39,15.48,773500,17.8515886706809,17.9661688290293,17.633886369819,17.7370085123325,675073.251031856,0.0,1.0
2011-09-20,15.74,15.9,15.59,15.71,1018100,18.0349169240384,18.2182451773958,17.8630466865158,18.0005428765339,888548.257111222,0.0,1.0
2011-09-21,15.16,15.69,15.14,15.64,1440500,17.3703520056177,17.9776268448642,17.347435973948,17.92033676569,1257198.47202506,0.0,1.0
2011-09-22,14.59,14.69,14.3923,14.61,2326600,16.7172451030318,16.8318252613802,16.490720129977,16.7401611347014,2030543.53697571,0.0,1.0
2011-09-23,14.71,14.76,14.475,14.51,4277600,16.8547412930498,16.912031372224,16.5854779209311,16.625580976353,3733281.62716725,0.0,1.0
2011-09-26,15.06,15.09,14.64,14.86,1360800,17.2557718472693,17.2901458947738,16.774535182206,17.0266115305724,1187640.18100083,0.0,1.0
2011-09-27,15.41,15.66,15.35,15.45,2339700,17.6568024014887,17.9432527973597,17.5880543064796,17.702634464828,2041976.58104619,0.0,1.0
2011-09-28,15.07,15.52,15.06,15.45,1606000,17.2672298631041,17.7828405756719,17.2557718472693,17.702634464828,1401638.83795366,0.0,1.0
2011-09-29,15.25,15.475,15.01,15.4,1429600,17.4734741481312,17.7312795044151,17.1984817680951,17.6453443856538,1247685.48115726,0.0,1.0
2011-09-30,14.77,15.06,14.77,14.92,1643000,16.9234893880589,17.2557718472693,16.9234893880589,17.0953596255815,1433930.64181685,0.0,1.0
2011-10-03,14.48,14.86,14.47,14.64,1714900,16.5912069288485,17.0266115305724,16.5797489130137,16.774535182206,1496681.47148614,0.0,1.0
2011-10-04,14.67,14.695,14.04,14.26,3300000,16.8089092297105,16.8375542692976,16.0870542321156,16.339130580482,2880079.80401437,0.0,1.0
2011-10-05,14.95,14.99,14.59,14.72,2611500,17.129733673086,17.1755657364254,16.7172451030318,16.8661993088847,2279190.42672229,0.0,1.0
2011-10-06,15.46,15.47,14.87,14.93,1635100,17.7140924806629,17.7255504964977,17.0380695464073,17.1068176414163,1427035.90531633,0.0,1.0
2011-10-07,15.48,15.715,15.43,15.61,11120200,17.7370085123325,18.0062718844513,17.6797184331583,17.8859627181855,9705170.73836385,0.0,1.0
2011-10-10,16.01,16.02,15.79,15.79,2028800,18.3442833515791,18.3557413674139,18.0922070032126,18.0922070032126,1770638.1534498,0.0,1.0
2011-10-11,15.89,15.915,15.74,15.78,2475300,18.206787161561,18.2354322011481,18.0349169240384,18.0807489873777,2160321.67844751,0.0,1.0
2011-10-12,16.11,16.27,16.08,16.12,1427900,18.4588635099275,18.6421917632849,18.4244894624229,18.4703215257623,1246201.80368246,0.0,1.0
2011-10-13,16.15,16.21,15.91,16.0,1193900,18.5046955732668,18.5734436682759,18.2297031932307,18.3328253357442,1041977.96303417,0.0,1.0
2011-10-14,16.41,16.44,16.26,16.37,750300,18.8026039849727,18.8369780324772,18.6307337474501,18.7567719216333,654825.417258176,0.0,1.0
2011-10-17,16.08,16.29,16.04,16.29,781000,18.4244894624229,18.6651077949546,18.3786573990836,18.6651077949546,681618.88695007,0.0,1.0
2011-10-18,16.27,16.4,15.8345,16.04,1209000,18.6421917632849,18.7911459691378,18.1431951736776,18.3786573990836,1055156.51001618,0.0,1.0
2011-10-19,16.05,16.31,16.01,16.28,715200,18.3901154149184,18.6880238266243,18.3442833515791,18.6536497791198,624191.841160935,0.0,1.0
2011-10-20,16.17,16.18,15.89,16.11,573300,18.5276116049365,18.5390696207714,18.206787161561,18.4588635099275,500348.409588316,0.0,1.0
2011-10-21,16.55,16.56,16.39,16.41,518300,18.9630162066604,18.9744742224953,18.779687953303,18.8026039849727,452347.07952141,0.0,1.0
2011-10-24,16.78,16.81,16.52,16.53,843200,19.2265505708618,19.2609246183663,18.9286421591559,18.9401001749908,735904.027498459,0.0,1.0
2011-10-25,16.57,16.77,16.48,16.7,2334300,18.9859322383301,19.2150925550269,18.8828100958166,19.134886444183,2037263.72318508,0.0,1.0
2011-10-26,16.84,16.87,16.49,16.85,1435300,19.2952986658708,19.3296727133753,18.8942681116514,19.3067566817056,1252660.1644551,0.0,1.0
2011-10-27,17.41,17.59,17.2,17.38,1080500,19.9484055684567,20.1546498534838,19.707787235925,19.9140315209522,943007.947950767,0.0,1.0
2011-10-28,17.35,17.38,17.23,17.28,1060200,19.8796574734476,19.9140315209522,19.7421612834296,19.7994513626038,925291.093398802,0.0,1.0
2011-10-31,16.68,17.05,16.68,17.03,2703000,19.1119704125134,19.5359169984024,19.1119704125134,19.5130009667328,2359047.1849245,0.0,1.0
2011-11-01,16.26,16.48,16.06,16.1299,2131100,18.6307337474501,18.8828100958166,18.4015734307533,18.4816649614388,1859920.62737425,0.0,1.0
2011-11-02,16.49,16.6,16.36,16.43,2119600,18.8942681116514,19.0203062858346,18.7453139057985,18.8255200166424,1849883.98563299,0.0,1.0
2011-11-03,16.91,16.97,16.52,16.76,2793100,19.3755047767147,19.4442528717237,18.9286421591559,19.2036345391921,2437682.09108865,0.0,1.0
2011-11-04,16.84,16.91,16.57,16.78,2621200,19.2952986658708,19.3755047767147,18.9859322383301,19.2265505708618,2287656.11584318,0.0,1.0
2011-11-07,16.83,16.85,16.62,16.72,2241400,19.283840650036,19.3067566817056,19.0432223175043,19.1578024758527,1956185.11294479,0.0,1.0
2011-11-08,17.16,17.17,16.85,17.01,883400,19.6619551725857,19.6734131884205,19.3067566817056,19.4900849350631,770988.63602009,0.0,1.0
2011-11-09,16.19,16.495,16.14,16.45,2113000,18.5505276366062,18.8999971195688,18.493237557432,18.848436048312,1844123.82602496,0.0,1.0
2011-11-10,16.43,16.55,16.24,16.52,1188400,18.8255200166424,18.9630162066604,18.6078177157804,18.9286421591559,1037177.83002748,0.0,1.0
2011-11-11,16.79,16.861,16.63,16.63,1883900,19.2380085866966,19.319360499124,19.0546803333392,19.0546803333392,1644176.4675099,0.0,1.0
2011-11-14,16.53,16.645,16.435,16.62,699300,18.9401001749908,19.0718673570914,18.8312490245598,19.0432223175043,610315.093014318,0.0,1.0
2011-11-15,16.55,16.68,16.442,16.52,934200,18.9630162066604,19.1119704125134,18.8392696356442,18.9286421591559,815324.409972798,0.0,1.0
2011-11-16,16.23,16.52,16.22,16.38,862600,18.5963596999456,18.9286421591559,18.5849016841107,18.7682299374681,752835.40574024,0.0,1.0
2011-11-17,15.98,16.28,15.88,16.22,2226500,18.3099093040745,18.6536497791198,18.1953291457261,18.5849016841107,1943181.11625395,0.0,1.0
2011-11-18,15.97,16.07,15.92,16.05,492800,18.2984512882397,18.4130314465881,18.2411612090655,18.3901154149184,430091.91739948,0.0,1.0
2011-11-21,15.5,15.59,15.38,15.57,651100,17.7599245440022,17.8630466865158,17.6224283539841,17.8401306548461,568248.472846594,0.0,1.0
2011-11-22,15.43,15.54,15.36,15.43,705000,17.6797184331583,17.8057566073416,17.5995123223145,17.6797184331583,615289.776312163,0.0,1.0
2011-11-23,15.04,15.27,15.015,15.25,1249200,17.2328558155996,17.4963901798009,17.2042107760125,17.4734741481312,1090241.1185378,0.0,1.0
2011-11-25,15.0,15.23,14.99,15.04,548200,17.1870237522602,17.4505581164615,17.1755657364254,17.2328558155996,478442.348048691,0.0,1.0
2011-11-28,15.55,15.65,15.45,15.6,1440900,17.8172146231764,17.9317947815248,17.702634464828,17.8745047023506,1257547.57260737,0.0,1.0
2011-11-29,15.68,15.77,15.555,15.59,1361800,17.9661688290293,18.0692909715429,17.8229436310938,17.8630466865158,1188512.9324566,0.0,1.0
2011-11-30,16.41,16.45,16.26,16.3,2271700,18.8026039849727,18.848436048312,18.6307337474501,18.6765658107894,1982629.48205438,0.0,1.0
2011-12-01,16.31,16.54,16.28,16.4,5063600,18.6880238266243,18.9515581908256,18.6536497791198,18.7911459691378,4419264.27139611,0.0,1.0
2011-12-02,16.3,16.52,16.27,16.51,1060700,18.6765658107894,18.9286421591559,18.6421917632849,18.9171841433211,925727.469126683,0.0,1.0
2011-12-05,16.46,16.64,16.35,16.6,2306900,18.8598940641469,19.066138349174,18.7338558899636,19.0203062858346,2013350.3332972,0.0,1.0
2011-12-06,16.47,16.58,16.4,16.46,6982700,18.8713520799817,18.997390254165,18.7911459691378,18.8598940641469,6094161.59014884,0.0,1.0
2011-12-07,16.61,16.67,16.34,16.43,1863100,19.0317643016695,19.1005123966785,18.7223978741288,18.8255200166424,1626023.23723005,0.0,1.0
2011-12-08,16.17,16.45,16.13,16.41,1294700,18.5276116049365,18.848436048312,18.4817795415971,18.8026039849727,1129951.30977497,0.0,1.0
2011-12-09,16.49,16.49,16.24,16.25,963100,18.8942681116514,18.8942681116514,18.6078177157804,18.6192757316152,840546.927044316,0.0,1.0
2011-12-12,16.1,16.24,15.99,16.21,2025500,18.4474054940926,18.6078177157804,18.3213673199094,18.5734436682759,1767758.0736458,0.0,1.0
2011-12-13,15.98,16.36,15.89,16.19,1701600,18.3099093040745,18.7453139057985,18.206787161561,18.5505276366062,1485073.87712451,0.0,1.0
2011-12-14,15.77,15.93,15.7,15.89,1276800,18.0692909715429,18.2526192249003,17.989084860699,18.206787161561,1114329.05871683,0.0,1.0
2011-12-15,15.89,15.98,15.82,15.97,1581300,18.206787161561,18.3099093040745,18.1265810507171,18.2984512882397,1380081.87699634,0.0,1.0
2011-12-16,15.78,15.99,15.71,15.96,1622500,18.0807489873777,18.3213673199094,18.0005428765339,18.2869932724049,1416039.23697374,0.0,1.0
2011-12-19,15.66,15.89,15.64,15.86,884900,17.9432527973597,18.206787161561,17.92033676569,18.1724131140565,772297.763203732,0.0,1.0
2011-12-20,15.9,15.93,15.73,15.75,714000,18.4826583714117,18.5175313117351,18.2850450429123,18.3082936697946,614229.824079841,0.230767,1.0
2011-12-21,15.85,15.8777,15.72,15.83,825200,18.424536804206,18.4567361524379,18.2734207294712,18.4012881773237,709891.387718046,0.0,1.0
2011-12-22,16.04,16.06,15.89,15.91,565000,18.6453987595876,18.6686473864699,18.4710340579705,18.4942826848528,486050.210931528,0.0,1.0
2011-12-23,16.16,16.16,16.05,16.1,847200,18.7848905208813,18.7848905208813,18.6570230730288,18.7151446402345,728817.236639274,0.0,1.0
2011-12-27,16.15,16.19,16.1,16.16,515100,18.7732662074402,18.8197634612047,18.7151446402345,18.7848905208813,443122.944514742,0.0,1.0
2011-12-28,15.86,16.11,15.86,16.09,736900,18.4361611176471,18.7267689536756,18.4361611176471,18.7035203267933,633929.91227512,0.0,1.0
2011-12-29,16.11,16.14,15.86,15.92,1391800,18.7267689536756,18.761641893999,18.4361611176471,18.505906998294,1197318.02402566,0.0,1.0
2011-12-30,16.16,16.2,16.11,16.15,664400,18.7848905208813,18.8313877746459,18.7267689536756,18.7732662074402,571560.637421074,0.0,1.0
2012-01-03,16.64,16.69,16.4301,16.44,2428800,19.342857566056,19.4009791332617,19.0988632269265,19.1103712972332,2089413.72090353,0.0,1.0
2012-01-04,16.61,16.63,16.44,16.56,840500,19.3079846257326,19.3312332526149,19.1103712972332,19.2498630585269,723053.455376899,0.0,1.0
2012-01-05,16.36,16.38,16.24,16.31,874300,19.0173767897041,19.0406254165864,18.8778850284104,18.9592552224984,752130.441446786,0.0,1.0
2012-01-06,16.26,16.36,16.21,16.36,752600,18.9011336552927,19.0173767897041,18.843012088087,19.0173767897041,647436.086277995,0.0,1.0
2012-01-09,16.28,16.32,16.17,16.32,604700,18.924382282175,18.9708795359395,18.7965148343224,18.9708795359395,520202.765575742,0.0,1.0
2012-01-10,16.47,16.55,16.43,16.49,1150800,19.1452442375566,19.2382387450857,19.0987469837921,19.1684928644389,989993.951752216,0.0,1.0
2012-01-11,16.29,16.31,16.19,16.27,915000,18.9360065956161,18.9592552224984,18.8197634612047,18.9127579687338,787143.261951058,0.0,1.0
2012-01-12,16.3,16.34,16.14,16.27,3526900,18.9476309090573,18.9941281628218,18.761641893999,18.9127579687338,3034071.66183079,0.0,1.0
2012-01-13,16.1,16.149,15.91,16.06,3188600,18.7151446402345,18.772103776096,18.4942826848528,18.6686473864699,2743043.72137392,0.0,1.0
2012-01-17,16.18,16.32,16.17,16.26,1628800,18.8081391477636,18.9708795359395,18.7965148343224,18.9011336552927,1401201.03285889,0.0,1.0
2012-01-18,16.42,16.43,16.24,16.24,3474400,19.0871226703509,19.0987469837921,18.8778850284104,18.8778850284104,2988907.70417788,0.0,1.0
2012-01-19,16.56,16.57,16.4,16.48,1745800,19.2498630585269,19.261487371968,19.0638740434686,19.1568685509978,1501852.13848541,0.0,1.0
2012-01-20,16.64,16.66,16.51,16.56,874700,19.342857566056,19.3661061929383,19.1917414913212,19.2498630585269,752474.547790808,0.0,1.0
2012-01-23,16.745,16.796,16.67,16.68,858800,19.464912857188,19.5241968557378,19.3777305063794,19.3893548198206,738796.32061592,0.0,1.0
2012-01-24,16.7,16.72,16.57,16.61,1243300,19.4126034467028,19.4358520735851,19.261487371968,19.3079846257326,1069568.54380738,0.0,1.0
2012-01-25,16.82,16.86,16.51,16.59,2335600,19.5520952079965,19.5985924617611,19.1917414913212,19.2847359988503,2009236.94274633,0.0,1.0
2012-01-26,16.9,17.0,16.85,16.99,1295400,19.6450897155256,19.761332849937,19.5869681483199,19.7497085364959,1114388.39511628,0.0,1.0
2012-01-27,16.79,16.88,16.71,16.82,4198500,19.5172222676731,19.6218410886433,19.424227760144,19.5520952079965,3611826.21344427,0.0,1.0
2012-01-30,16.57,16.59,16.465,16.53,2149500,19.261487371968,19.2847359988503,19.1394320808361,19.2149901182035,1849141.46618994,0.0,1.0
2012-01-31,16.68,16.79,16.58,16.77,4227100,19.3893548198206,19.5172222676731,19.2731116854092,19.4939736407908,3636429.81704186,0.0,1.0
2012-02-01,16.96,17.06,16.88,16.91,1123500,19.7148355961725,19.8310787305838,19.6218410886433,19.6567140289668,966508.693772689,0.0,1.0
2012-02-02,16.98,17.05,16.92,17.01,977800,19.7380842230547,19.8194544171427,19.6683383424079,19.7729571633782,841167.957962563,0.0,1.0
2012-02-03,17.46,17.48,17.16,17.17,8067200,20.2960512682294,20.3192998951117,19.9473218649952,19.9589461784364,6939936.74624216,0.0,1.0
2012-02-06,17.39,17.4,17.3,17.33,837300,20.2146810741415,20.2263053875826,20.1100622531712,20.1449351934946,720300.60462472,0.0,1.0
2012-02-07,17.46,17.47,17.25,17.33,590100,20.2960512682294,20.3076755816706,20.0519406859655,20.1449351934946,507642.884018928,0.0,1.0
2012-02-08,17.43,17.45,17.3,17.4,2668200,20.261178327906,20.2844269547883,20.1100622531712,20.2263053875826,2295361.36780089,0.0,1.0
2012-02-09,17.46,17.51,17.385,17.51,1623300,20.2960512682294,20.3541728354351,20.2088689174209,20.3541728354351,1396469.57062858,0.0,1.0
2012-02-10,17.21,17.25,17.15,17.21,1272000,20.0054434322009,20.0519406859655,19.9356975515541,20.0054434322009,1094258.17399098,0.0,1.0
2012-02-13,17.41,17.45,17.33,17.43,642500,20.2379297010237,20.2844269547883,20.1449351934946,20.261178327906,552720.815085852,0.0,1.0
2012-02-14,17.3,17.32,17.18,17.29,2501600,20.1100622531712,20.1333108800535,19.9705704918775,20.0984379397301,2152041.07551559,0.0,1.0
2012-02-15,17.27,17.39,17.22,17.39,3548200,20.0751893128478,20.2146810741415,20.0170677456421,20.2146810741415,3052395.32464999,0.0,1.0
2012-02-16,17.49,17.52,17.24,17.27,1442400,20.3309242085528,20.3657971488763,20.0403163725244,20.0751893128478,1240847.47654449,0.0,1.0
2012-02-17,17.57,17.5778,17.475,17.56,791400,20.423918716082,20.432985680566,20.3134877383911,20.4122944026408,680814.401648159,0.0,1.0
2012-02-21,17.47,17.63,17.45,17.52,2514800,20.3076755816706,20.4936645967288,20.2844269547883,20.3657971488763,2163396.58486832,0.0,1.0
2012-02-22,17.36,17.445,17.33,17.34,920700,20.179808133818,20.2786147980677,20.1449351934946,20.1565595069358,792046.777353376,0.0,1.0
2012-02-23,17.52,17.55,17.37,17.43,634900,20.3657971488763,20.4006700891997,20.1914324472592,20.261178327906,546182.794549427,0.0,1.0
2012-02-24,17.66,17.6901,17.6,17.61,467500,20.5285375370522,20.56352672051,20.4587916564054,20.4704159698465,402174.289576087,0.0,1.0
2012-02-27,17.53,17.58,17.4,17.43,413400,20.3774214623174,20.4355430295231,20.2263053875826,20.261178327906,355633.906547068,0.0,1.0
2012-02-28,17.65,17.68,17.5,17.56,582200,20.5169132236111,20.5517861639345,20.342548521994,20.4122944026408,500846.783724486,0.0,1.0
2012-02-29,17.53,17.79,17.51,17.73,1660100,20.3774214623174,20.679653611787,20.3541728354351,20.6099077311402,1428127.35427863,0.0,1.0
2012-03-01,17.78,17.81,17.68,17.7,1029700,20.6680292983459,20.7029022386693,20.5517861639345,20.5750347908168,885815.756099457,0.0,1.0
2012-03-02,17.57,17.66,17.52,17.66,727800,20.423918716082,20.5285375370522,20.3657971488763,20.5285375370522,626101.49294861,0.0,1.0
2012-03-05,17.5,17.58,17.42,17.58,2352300,20.342548521994,20.4355430295231,20.2495540144649,20.4355430295231,2023603.38260926,0.0,1.0
2012-03-06,16.92,17.11,16.88,17.1,1645000,19.6683383424079,19.8892002977895,19.6218410886433,19.8775759843484,1415137.33979179,0.0,1.0
2012-03-07,17.1,17.14,17.01,17.06,1133900,19.8775759843484,19.924073238113,19.7729571633782,19.8310787305838,975455.458717272,0.0,1.0
2012-03-08,17.32,17.42,17.29,17.34,7691900,20.1333108800535,20.2495540144649,20.0984379397301,20.1565595069358,6617078.9689632,0.0,1.0
2012-03-09,17.27,17.33,17.225,17.26,1831500,20.0751893128478,20.1449351934946,20.0228799023627,20.0635649994066,1575576.9226922,0.0,1.0
2012-03-12,17.27,17.29,17.15,17.23,909900,20.0751893128478,20.0984379397301,19.9356975515541,20.0286920590832,782755.906064772,0.0,1.0
2012-03-13,17.62,17.62,17.35,17.36,4453400,20.4820402832877,20.4820402832877,20.1681838203769,20.179808133818,3831107.98117249,0.0,1.0
2012-03-14,17.47,17.61,17.4101,17.57,1968700,20.3076755816706,20.4704159698465,20.2380459441581,20.423918716082,1693605.39869185,0.0,1.0
2012-03-15,17.51,17.53,17.35,17.42,418900,20.3541728354351,20.3774214623174,20.1681838203769,20.2495540144649,360365.368777375,0.0,1.0
2012-03-16,17.69,17.73,17.64,17.68,3407500,20.5634104773756,20.6099077311402,20.5052889101699,20.5517861639345,2931355.91814014,0.0,1.0
2012-03-19,17.73,17.78,17.65,17.67,576700,20.6099077311402,20.6680292983459,20.5169132236111,20.5401618504934,496115.32149418,0.0,1.0
2012-03-20,17.51,17.53,17.435,17.49,954600,20.3541728354351,20.3774214623174,20.2669904846266,20.3309242085528,821209.790009268,0.0,1.0
2012-03-21,17.46,17.53,17.44,17.51,9879800,20.2960512682294,20.3774214623174,20.2728026413471,20.3541728354351,8499254.64417931,0.0,1.0
2012-03-22,17.3,17.34,17.24,17.28,2073600,20.1100622531712,20.1565595069358,20.0403163725244,20.0868136262889,1783847.28741171,0.0,1.0
2012-03-23,17.41,17.43,17.19,17.27,831800,20.2379297010237,20.261178327906,19.9821948053187,20.0751893128478,715569.142394416,0.0,1.0
2012-03-26,17.66,17.67,17.57,17.59,730200,20.5285375370522,20.5401618504934,20.423918716082,20.4471673429642,628166.131012746,0.0,1.0
2012-03-27,17.5,17.65,17.49,17.65,1007700,20.342548521994,20.5169132236111,20.3309242085528,20.5169132236111,866889.907178229,0.0,1.0
2012-03-28,17.26,17.45,17.15,17.44,1127400,20.0635649994066,20.2844269547883,19.9356975515541,20.2728026413471,969863.730626911,0.0,1.0
2012-03-29,17.2,17.25,17.03,17.1,1100500,19.9938191187598,20.0519406859655,19.7962057902604,19.8775759843484,946722.578991408,0.0,1.0
2012-03-30,17.3,17.34,17.24,17.31,1450000,20.1100622531712,20.1565595069358,20.0403163725244,20.1216865666123,1247385.49708091,0.0,1.0
2012-04-02,17.69,17.76,17.3,17.34,1008800,20.5634104773756,20.6447806714636,20.1100622531712,20.1565595069358,867836.199624293,0.0,1.0
2012-04-03,17.42,17.6,17.33,17.6,2068300,20.2495540144649,20.4587916564054,20.1449351934946,20.4587916564054,1779287.87835341,0.0,1.0
2012-04-04,17.05,17.15,16.93,17.11,2273000,19.8194544171427,19.9356975515541,19.679962655849,19.8892002977895,1955384.29990683,0.0,1.0
2012-04-05,16.94,17.03,16.88,16.88,8401100,19.6915869692902,19.7962057902604,19.6218410886433,19.6218410886433,7227179.51691477,0.0,1.0
2012-04-09,16.91,16.97,16.75,16.79,400200,19.6567140289668,19.7264599096136,19.4707250139085,19.5172222676731,344278.39719433,0.0,1.0
2012-04-10,16.49,16.89,16.47,16.84,1881100,19.1684928644389,19.6334654020845,19.1452442375566,19.5753438348788,1618246.10935097,0.0,1.0
2012-04-11,16.75,16.89,16.73,16.85,1553600,19.4707250139085,19.6334654020845,19.4474763870262,19.5869681483199,1336509.04018269,0.0,1.0
2012-04-12,17.11,17.12,16.84,16.86,2139900,19.8892002977895,19.9008246112307,19.5753438348788,19.5985924617611,1840882.91393341,0.0,1.0
2012-04-13,16.75,16.97,16.75,16.96,838100,19.4707250139085,19.7264599096136,19.4707250139085,19.7148355961725,720988.817312767,0.0,1.0
2012-04-16,16.91,16.97,16.79,16.9,1137100,19.6567140289668,19.7264599096136,19.5172222676731,19.6450897155256,978208.309469448,0.0,1.0
2012-04-17,17.22,17.27,17.05,17.11,702800,20.0170677456421,20.0751893128478,19.8194544171427,19.8892002977895,604594.846447216,0.0,1.0
2012-04-18,17.28,17.34,17.22,17.24,1104200,20.0868136262889,20.1565595069358,20.0170677456421,20.0403163725244,949905.562673615,0.0,1.0
2012-04-19,17.29,17.42,17.17,17.35,673400,20.0984379397301,20.2495540144649,19.9589461784364,20.1681838203769,579303.030161574,0.0,1.0
2012-04-20,17.41,17.48,17.39,17.42,554100,20.2379297010237,20.3192998951117,20.2146810741415,20.2495540144649,476673.31305692,0.0,1.0
2012-04-23,17.17,17.21,17.01,17.12,1201400,19.9589461784364,20.0054434322009,19.7729571633782,19.9008246112307,1033523.40427104,0.0,1.0
2012-04-24,17.25,17.31,17.16,17.19,557500,20.0519406859655,20.1216865666123,19.9473218649952,19.9821948053187,479598.216981108,0.0,1.0
2012-04-25,17.39,17.4,17.27,17.35,1040200,20.2146810741415,20.2263053875826,20.0751893128478,20.1681838203769,894848.547630041,0.0,1.0
2012-04-26,17.51,17.55,17.32,17.35,2379600,20.3541728354351,20.4006700891997,20.1333108800535,20.1681838203769,2047088.64058878,0.0,1.0
2012-04-27,17.65,17.7,17.56,17.63,1286900,20.5169132236111,20.5750347908168,20.4122944026408,20.4936645967288,1107076.13530581,0.0,1.0
2012-04-30,17.55,17.55,17.44,17.53,1157700,20.4006700891997,20.4006700891997,20.2728026413471,20.3774214623174,995929.786186599,0.0,1.0
2012-05-01,17.69,17.74,17.54,17.55,1104800,20.5634104773756,20.6215320445813,20.3890457757585,20.4006700891997,950421.722189649,0.0,1.0
2012-05-02,17.6,17.6,17.43,17.51,1708900,20.4587916564054,20.4587916564054,20.261178327906,20.3541728354351,1470108.32824936,0.0,1.0
2012-05-03,17.45,17.59,17.42,17.55,1133600,20.2844269547883,20.4471673429642,20.2495540144649,20.4006700891997,975197.378959254,0.0,1.0
2012-05-04,17.14,17.34,17.13,17.31,1132900,19.924073238113,20.1565595069358,19.9124489246718,20.1216865666123,974595.192857214,0.0,1.0
2012-05-07,17.31,17.32,17.12,17.15,2305200,20.1216865666123,20.1333108800535,19.9008246112307,19.9356975515541,1983084.86060063,0.0,1.0
2012-05-08,17.01,17.13,16.83,17.1,1284100,19.7729571633782,19.9124489246718,19.5637195214376,19.8775759843484,1104667.39089765,0.0,1.0
2012-05-09,16.82,16.905,16.57,16.64,2757900,19.5520952079965,19.6509018722462,19.261487371968,19.342857566056,2372527.21544789,0.0,1.0
2012-05-10,16.88,16.98,16.84,16.94,1426400,19.6218410886433,19.7380842230547,19.5753438348788,19.6915869692902,1227083.2227836,0.0,1.0
2012-05-11,16.77,16.94,16.68,16.69,1159000,19.4939736407908,19.6915869692902,19.3893548198206,19.4009791332617,997048.131804673,0.0,1.0
2012-05-14,16.505,16.6601,16.47,16.53,1098700,19.1859293346006,19.3662224360727,19.1452442375566,19.2149901182035,945174.100443308,0.0,1.0
2012-05-15,16.3,16.485,16.27,16.42,2578200,18.9476309090573,19.1626807077183,18.9127579687338,19.0871226703509,2217937.44039586,0.0,1.0
2012-05-16,16.15,16.39,16.15,16.32,1066000,18.7732662074402,19.0522497300275,18.7732662074402,18.9708795359395,917043.406819481,0.0,1.0
2012-05-17,15.8,16.02,15.79,15.99,1334500,18.3664152370003,18.6221501327054,18.3547909235591,18.5872771923819,1148024.79024446,0.0,1.0
2012-05-18,15.65,15.86,15.61,15.85,1376400,18.1920505353832,18.4361611176471,18.1455532816186,18.424536804206,1184069.9297808,0.0,1.0
2012-05-21,15.99,16.0,15.745,15.78,831400,18.5872771923819,18.5989015058231,18.302481513074,18.343166610118,715225.036050393,0.0,1.0
2012-05-22,15.96,16.13,15.875,16.01,785700,18.5524042520585,18.7500175805579,18.4535975878088,18.6105258192642,675910.886245843,0.0,1.0
2012-05-23,15.82,15.82,15.55,15.76,693000,18.3896638638826,18.3896638638826,18.0758074009718,18.3199179832357,596164.241018668,0.0,1.0
2012-05-24,15.83,15.93,15.71,15.85,828900,18.4012881773237,18.5175313117351,18.26179641603,18.424536804206,713074.371400253,0.0,1.0
2012-05-25,15.79,15.85,15.73,15.74,479300,18.3547909235591,18.424536804206,18.2850450429123,18.2966693563534,412325.426724746,0.0,1.0
2012-05-29,15.93,16.0,15.82,15.95,1433900,18.5175313117351,18.5989015058231,18.3896638638826,18.5407799386174,1233535.21673401,0.0,1.0
2012-05-30,15.49,15.64,15.48,15.64,1037600,18.006061520325,18.1804262219421,17.9944372068838,18.1804262219421,892611.856393896,0.0,1.0
2012-05-31,15.55,15.64,15.34,15.6,1996500,18.0758074009718,18.1804262219421,17.8316968187079,18.1339289681775,1717520.7896014,0.0,1.0
2012-06-01,15.28,15.4,15.22,15.33,5033900,17.761950938061,17.9014426993547,17.6922050574142,17.8200725052667,4330492.3129349,0.0,1.0
2012-06-04,15.38,15.4201,15.24,15.38,1939100,17.8781940724724,17.9248075693714,17.7154536842965,17.8781940724724,1668141.5292342,0.0,1.0
2012-06-05,15.43,15.46,15.33,15.36,787000,17.9363156396781,17.9711885800015,17.8200725052667,17.8549454455901,677029.231863916,0.0,1.0
2012-06-06,15.905,15.92,15.61,15.61,816000,18.4884705281322,18.505906998294,18.1455532816186,18.1455532816186,701976.941805535,0.0,1.0
2012-06-07,16.03,16.25,16.0,16.25,519000,18.6337744461465,18.8895093418516,18.5989015058231,18.8895093418516,446477.98136896,0.0,1.0
2012-06-08,16.01,16.04,15.79,15.83,654900,18.6105258192642,18.6453987595876,18.3547909235591,18.4012881773237,563388.111750544,0.0,1.0
2012-06-11,15.87,16.16,15.86,16.155,1673700,18.4477854310883,18.7848905208813,18.4361611176471,18.7790783641607,1439826.96997539,0.0,1.0
2012-06-12,16.25,16.25,15.94,16.06,1313400,18.8895093418516,18.8895093418516,18.5291556251762,18.6686473864699,1129873.18059729,0.0,1.0
2012-06-13,16.06,16.25,16.015,16.09,1967500,18.6686473864699,18.8895093418516,18.6163379759848,18.7035203267933,1692573.07965979,0.0,1.0
2012-06-14,16.16,16.215,16.01,16.06,751400,18.7848905208813,18.8488242448076,18.6105258192642,18.6686473864699,646403.767245928,0.0,1.0
2012-06-15,16.38,16.38,16.17,16.19,1353200,19.0406254165864,19.0406254165864,18.7965148343224,18.8197634612047,1164111.76182751,0.0,1.0
2012-06-18,16.34,16.375,16.21,16.26,510200,18.9941281628218,19.0348132598658,18.843012088087,18.9011336552927,438907.641800469,0.0,1.0
2012-06-19,16.65,16.76,16.51,16.53,2851100,19.3544818794971,19.4823493273497,19.1917414913212,19.2149901182035,2452703.9936051,0.0,1.0
2012-06-20,16.76,16.89,16.63,16.75,2001800,19.4823493273497,19.6334654020845,19.3312332526149,19.4707250139085,1722080.1986597,0.0,1.0
2012-06-21,15.89,16.3,15.88,16.28,921400,18.9221329775241,19.4103692595118,18.9102247755244,19.3865528555124,773752.410332957,0.388065,1.0
2012-06-22,16.01,16.04,15.89,16.02,2379900,19.0650314015205,19.1007560075196,18.9221329775241,19.0769396035202,1998538.48638095,0.0,1.0
2012-06-25,15.72,15.79,15.6799,15.78,551300,18.7196935435292,18.8030509575271,18.6719416535104,18.7911427555274,462958.219900758,0.0,1.0
2012-06-26,15.88,15.94,15.75,15.82,4414400,18.9102247755244,18.9816739875226,18.7554181495283,18.8387755635262,3707024.78855416,0.0,1.0
2012-06-27,16.02,16.04,15.85,15.9,1092600,19.0769396035202,19.1007560075196,18.8745001695253,18.9340411795238,917518.866431288,0.0,1.0
2012-06-28,15.93,15.95,15.67,15.745,946900,18.9697657855229,18.9935821895223,18.6601525335307,18.7494640485285,795166.222427042,0.0,1.0
2012-06-29,16.29,16.41,16.23,16.35,962200,19.3984610575121,19.5413594815085,19.3270118455139,19.4699102695103,808014.509683494,0.0,1.0
2012-07-02,16.52,16.54,16.33,16.37,1120100,19.6723497035053,19.6961661075046,19.4460938655109,19.4937266735097,940612.193199416,0.0,1.0
2012-07-03,16.57,16.6,16.49,16.49,1392600,19.7318907135038,19.7676153195029,19.6366250975061,19.6366250975061,1169446.06753817,0.0,1.0
2012-07-05,16.43,16.46,16.3288,16.4,1373300,19.5651758855079,19.600900491507,19.444664881271,19.5294512795088,1153238.75093363,0.0,1.0
2012-07-06,16.36,16.39,16.2948,16.34,893300,19.48181847151,19.5175430775091,19.404176994472,19.4580020675106,750155.229162612,0.0,1.0
2012-07-09,16.34,16.34,16.17,16.28,521700,19.4580020675106,19.4580020675106,19.2555626335157,19.3865528555124,438101.40272488,0.0,1.0
2012-07-10,16.27,16.45,16.23,16.44,843000,19.3746446535127,19.5889922895073,19.3270118455139,19.5770840875076,707915.435110357,0.0,1.0
2012-07-11,16.35,16.4,16.26,16.35,731400,19.4699102695103,19.5294512795088,19.362736451513,19.4699102695103,614198.516298595,0.0,1.0
2012-07-12,16.16,16.21,16.02,16.13,451700,19.243654431516,19.3031954415145,19.0769396035202,19.2079298255169,379318.389133272,0.0,1.0
2012-07-13,16.45,16.48,16.23,16.23,463200,19.5889922895073,19.6247168955064,19.3270118455139,19.3270118455139,388975.598509036,0.0,1.0
2012-07-16,16.46,16.51,16.37,16.45,339500,19.600900491507,19.6604415015056,19.4937266735097,19.5889922895073,285097.615919296,0.0,1.0
2012-07-17,16.46,16.48,16.26,16.41,1060200,19.600900491507,19.6247168955064,19.362736451513,19.5413594815085,890310.728711745,0.0,1.0
2012-07-18,16.56,16.59,16.36,16.36,666500,19.719982511504,19.7557071175032,19.48181847151,19.48181847151,559698.265125805,0.0,1.0
2012-07-19,16.75,16.78,16.58,16.63,747900,19.9462383494984,19.9819629554975,19.7437989155035,19.803339925502,628054.512359471,0.0,1.0
2012-07-20,16.41,16.52,16.41,16.49,2810400,19.5413594815085,19.6723497035053,19.5413594815085,19.6366250975061,2360054.01996933,0.0,1.0
2012-07-23,16.04,16.09,15.89,15.97,521400,19.1007560075196,19.1602970175181,18.9221329775241,19.0173985935217,437849.475523772,0.0,1.0
2012-07-24,15.85,16.04,15.73,16.04,449900,18.8745001695253,19.1007560075196,18.7316017455289,19.1007560075196,377806.82592663,0.0,1.0
2012-07-25,15.86,15.94,15.8,15.92,1654500,18.886408371525,18.9816739875226,18.8149591595268,18.9578575835232,1389378.51410449,0.0,1.0
2012-07-26,16.3,16.37,16.22,16.28,765400,19.4103692595118,19.4937266735097,19.3151036435142,19.3865528555124,642750.265757375,0.0,1.0
2012-07-27,16.56,16.62,16.34,16.37,617000,19.719982511504,19.7914317235023,19.4580020675106,19.4937266735097,518130.276943168,0.0,1.0
2012-07-30,16.6,16.6748,16.55,16.55,534100,19.7676153195029,19.8566886704606,19.7080743095044,19.7080743095044,448514.393703962,0.0,1.0
2012-07-31,16.43,16.56,16.39,16.52,1622000,19.5651758855079,19.719982511504,19.5175430775091,19.6723497035053,1362086.40065125,0.0,1.0
2012-08-01,16.53,16.67,16.52,16.59,452200,19.684257905505,19.8509727335008,19.6723497035053,19.7557071175032,379738.267801782,0.0,1.0
2012-08-02,16.35,16.502,16.23,16.4,739900,19.4699102695103,19.6509149399058,19.3270118455139,19.5294512795088,621336.45366329,0.0,1.0
2012-08-03,16.85,16.89,16.69,16.7,588100,20.0653203694954,20.1129531774942,19.8747891375002,19.8866973394999,493861.289903202,0.0,1.0
2012-08-06,16.91,16.98,16.83,16.87,773000,20.1367695814936,20.2201269954915,20.041503965496,20.0891367734948,649132.421518748,0.0,1.0
2012-08-07,16.99,17.07,16.91,16.94,1313500,20.2320351974912,20.3273008134888,20.1367695814936,20.1724941874927,1103021.26217966,0.0,1.0
2012-08-08,17.12,17.1278,17.0,17.03,834100,20.3868418234873,20.396130221047,20.2439433994909,20.27966800549,700441.594810851,0.0,1.0
2012-08-09,17.08,17.1305,17.02,17.04,398700,20.3392090154885,20.399345435587,20.2677598034903,20.2915762074897,334811.250271054,0.0,1.0
2012-08-10,17.2,17.21,16.98,17.02,486300,20.4821074394849,20.4940156414846,20.2201269954915,20.2677598034903,408373.992994265,0.0,1.0
2012-08-13,17.13,17.15,17.06,17.13,640800,20.398750025487,20.4225664294864,20.3153926114891,20.398750025487,538116.501564313,0.0,1.0
2012-08-14,17.19,17.2269,17.14,17.17,453500,20.4701992374852,20.5141405028641,20.4106582274867,20.4463828334858,380829.952339912,0.0,1.0
2012-08-15,17.19,17.23,17.15,17.18,1183200,20.4701992374852,20.517832045484,20.4225664294864,20.4582910354855,993600.881165567,0.0,1.0
2012-08-16,17.28,17.3,17.14,17.18,316700,20.5773730554825,20.6011894594819,20.4106582274867,20.4582910354855,265951.148635172,0.0,1.0
2012-08-17,17.26,17.26,17.181,17.23,365300,20.5535566514831,20.5535566514831,20.4594818556855,20.517832045484,306763.355214487,0.0,1.0
2012-08-20,17.2,17.22,17.1,17.17,378600,20.4821074394849,20.5059238434843,20.3630254194879,20.4463828334858,317932.127796893,0.0,1.0
2012-08-21,17.24,17.4,17.2,17.28,565500,20.5297402474837,20.7202714794789,20.4821074394849,20.5773730554825,474882.774086484,0.0,1.0
2012-08-22,17.22,17.24,17.09,17.14,606400,20.5059238434843,20.5297402474837,20.3511172174882,20.4106582274867,509228.849170723,0.0,1.0
2012-08-23,17.15,17.24,17.1,17.21,308000,20.4225664294864,20.5297402474837,20.3630254194879,20.4940156414846,258645.259803072,0.0,1.0
2012-08-24,17.07,17.19,17.01,17.09,405400,20.3273008134888,20.4701992374852,20.2558516014906,20.3511172174882,340437.624429108,0.0,1.0
2012-08-27,17.13,17.2,17.1,17.16,914800,20.398750025487,20.4821074394849,20.3630254194879,20.4344746314861,768210.011908604,0.0,1.0
2012-08-28,17.1,17.16,17.04,17.04,637700,20.3630254194879,20.4344746314861,20.2915762074897,20.2915762074897,535513.253819542,0.0,1.0
2012-08-29,17.05,17.12,17.04,17.08,509200,20.3034844094894,20.3868418234873,20.2915762074897,20.3392090154885,427604.436012091,0.0,1.0
2012-08-30,16.9,17.05,16.9,17.04,672600,20.1248613794939,20.3034844094894,20.1248613794939,20.2915762074897,564820.784881642,0.0,1.0
2012-08-31,16.97,17.12,16.92,17.07,1443500,20.2082187934918,20.3868418234873,20.1486777834933,20.3273008134888,1212189.71599264,0.0,1.0
2012-09-04,16.89,16.97,16.83,16.95,2359400,20.1129531774942,20.2082187934918,20.041503965496,20.1844023894924,1981323.46097197,0.0,1.0
2012-09-05,16.86,16.92,16.82,16.87,903200,20.0772285714951,20.1486777834933,20.0295957634963,20.0891367734948,758468.826799137,0.0,1.0
2012-09-06,17.24,17.3,16.98,16.99,854400,20.5297402474837,20.6011894594819,20.2201269954915,20.2320351974912,717488.668752417,0.0,1.0
2012-09-07,17.42,17.45,17.35,17.37,1458200,20.7440878834783,20.7798124894774,20.6607304694804,20.6845468734798,1224534.14884688,0.0,1.0
2012-09-10,17.32,17.439,17.3,17.37,750700,20.6250058634813,20.7667134672777,20.6011894594819,20.6845468734798,630405.832903136,0.0,1.0
2012-09-11,17.42,17.461,17.34,17.37,1871200,20.7440878834783,20.7929115116771,20.6488222674807,20.6845468734798,1571353.92903736,0.0,1.0
2012-09-12,17.46,17.5,17.36,17.47,489100,20.7917206914771,20.8393534994759,20.6726386714801,20.8036288934768,410725.31353793,0.0,1.0
2012-09-13,17.79,17.88,17.44,17.49,709000,21.1846913574672,21.2918651754645,20.7679042874777,20.8274452974762,595387.95194928,0.0,1.0
2012-09-14,17.95,18.06,17.93,17.95,604000,21.3752225894624,21.5062128114591,21.351406185463,21.3752225894624,507213.431561869,0.0,1.0
2012-09-17,17.88,18.0,17.85,17.96,607000,21.2918651754645,21.4347635994609,21.2561405694654,21.3871307914621,509732.703572938,0.0,1.0
2012-09-18,17.86,17.92,17.79,17.8,1695000,21.2680487714651,21.3394979834633,21.1846913574672,21.1965995594669,1423388.68625392,0.0,1.0
2012-09-19,17.94,17.96,17.8,17.84,635300,21.3633143874627,21.3871307914621,21.1965995594669,21.2442323674657,533497.836210688,0.0,1.0
2012-09-20,17.82,17.84,17.65,17.73,422400,21.2204159634663,21.2442323674657,21.0179765294714,21.113242145469,354713.499158499,0.0,1.0
2012-09-21,17.8,17.88,17.79,17.87,431300,21.1965995594669,21.2918651754645,21.1846913574672,21.2799569734648,362187.339458003,0.0,1.0
2012-09-24,17.77,17.82,17.66,17.68,1193600,21.1608749534678,21.2204159634663,21.0298847314711,21.0537011354705,1002334.35747061,0.0,1.0
2012-09-25,17.65,17.89,17.63,17.8,611500,21.0179765294714,21.3037733774642,20.994160125472,21.1965995594669,513511.611589541,0.0,1.0
2012-09-26,17.48,17.55,17.43,17.55,778600,20.8155370954765,20.8988945094744,20.755996085478,20.8988945094744,653835.062606077,0.0,1.0
2012-09-27,17.655,17.71,17.52,17.59,521500,21.0239306304713,21.0894257414696,20.8631699034753,20.9465273174732,437933.451257473,0.0,1.0
2012-09-28,17.3961,17.54,17.36,17.53,1084600,20.715627280699,20.8869863074747,20.6726386714801,20.875078105475,910800.807735104,0.0,1.0
2012-10-01,17.51,17.73,17.49,17.57,1613900,20.8512617014756,21.113242145469,20.8274452974762,20.9227109134738,1355284.36622136,0.0,1.0
2012-10-02,17.52,17.69,17.48,17.67,3107100,20.8631699034753,21.0656093374702,20.8155370954765,21.0417929334708,2609210.02186404,0.0,1.0
2012-10-03,17.48,17.56,17.47,17.55,1036700,20.8155370954765,20.9108027114741,20.8036288934768,20.8988945094744,870576.431291703,0.0,1.0
2012-10-04,17.73,17.73,17.57,17.62,659300,21.113242145469,21.113242145469,20.9227109134738,20.9822519234723,553652.012299238,0.0,1.0
2012-10-05,17.67,17.87,17.63,17.81,1023400,21.0417929334708,21.2799569734648,20.994160125472,21.2085077614666,859407.658709299,0.0,1.0
2012-10-08,17.56,17.58,17.5,17.52,392600,20.9108027114741,20.9346191154735,20.8393534994759,20.8631699034753,329688.730515214,0.0,1.0
2012-10-09,17.37,17.49,17.34,17.46,850300,20.6845468734798,20.8274452974762,20.6488222674807,20.7917206914771,714045.663670623,0.0,1.0
2012-10-10,17.31,17.425,17.28,17.38,898300,20.6130976614816,20.7500419844781,20.5773730554825,20.6964550754795,754354.015847725,0.0,1.0
2012-10-11,17.44,17.5515,17.42,17.53,1323200,20.7679042874777,20.9006807397744,20.7440878834783,20.875078105475,1111166.90834878,0.0,1.0
2012-10-12,17.43,17.54,17.38,17.49,372900,20.755996085478,20.8869863074747,20.6964550754795,20.8274452974762,313145.510975862,0.0,1.0
2012-10-15,17.52,17.54,17.395,17.47,450500,20.8631699034753,20.8869863074747,20.714317378479,20.8036288934768,378310.680328844,0.0,1.0
2012-10-16,17.74,17.75,17.66,17.68,707000,21.1251503474687,21.1370585494684,21.0298847314711,21.0537011354705,593708.437275234,0.0,1.0
2012-10-17,17.88,17.93,17.81,17.84,579100,21.2918651754645,21.351406185463,21.2085077614666,21.2442323674657,486303.473869997,0.0,1.0
2012-10-18,17.74,17.8999,17.7,17.81,864700,21.1251503474687,21.3155624974439,21.0775175394699,21.2085077614666,726138.169323754,0.0,1.0
2012-10-19,17.58,17.75,17.55,17.75,662700,20.9346191154735,21.1370585494684,20.8988945094744,21.1370585494684,556507.187245116,0.0,1.0
2012-10-22,17.655,17.7,17.55,17.69,677200,21.0239306304713,21.0775175394699,20.8988945094744,21.0656093374702,568683.668631948,0.0,1.0
2012-10-23,17.3,17.35,17.245,17.33,836400,20.6011894594819,20.6607304694804,20.5356943484835,20.636914065481,702373.036686004,0.0,1.0
2012-10-24,17.36,17.48,17.35,17.45,869800,20.6726386714801,20.8155370954765,20.6607304694804,20.7798124894774,730420.931742571,0.0,1.0
2012-10-25,17.53,17.63,17.46,17.6,966200,20.875078105475,20.994160125472,20.7917206914771,20.9584355194729,811373.539031585,0.0,1.0
2012-10-26,17.51,17.56,17.43,17.51,354400,20.8512617014756,20.9108027114741,20.755996085478,20.8512617014756,297610.000240937,0.0,1.0
2012-10-31,17.48,17.59,17.41,17.59,1472400,20.8155370954765,20.9465273174732,20.7321796814786,20.9465273174732,1236458.70303261,0.0,1.0
2012-11-01,17.71,17.73,17.61,17.62,1574700,21.0894257414696,21.113242145469,20.9703437214726,20.9822519234723,1322365.87861006,0.0,1.0
2012-11-02,17.51,17.66,17.5,17.65,457200,20.8512617014756,21.0298847314711,20.8393534994759,21.0179765294714,383937.054486898,0.0,1.0
2012-11-05,17.48,17.4901,17.428,17.47,511700,20.8155370954765,20.8275643794962,20.7536144450781,20.8036288934768,429703.829354649,0.0,1.0
2012-11-06,17.68,17.69,17.55,17.55,2162500,21.0537011354705,21.0656093374702,20.8988945094744,20.8988945094744,1815975.24131215,0.0,1.0
2012-11-07,17.4,17.52,17.31,17.5,1085900,20.7202714794789,20.8631699034753,20.6130976614816,20.8393534994759,911892.492273233,0.0,1.0
2012-11-08,17.21,17.4123,17.21,17.33,932200,20.4940156414846,20.7349185679385,20.4940156414846,20.636914065481,782821.789572803,0.0,1.0
2012-11-09,17.17,17.24,17.1,17.11,1093700,20.4463828334858,20.5297402474837,20.3630254194879,20.3749336214876,918442.599502012,0.0,1.0
2012-11-12,17.16,17.2,17.115,17.19,955300,20.4344746314861,20.4821074394849,20.3808877224874,20.4701992374852,802220.184058034,0.0,1.0
2012-11-13,17.07,17.21,17.005,17.01,848000,20.3273008134888,20.4940156414846,20.2498975004907,20.2558516014906,712114.22179547,0.0,1.0
2012-11-14,16.86,17.13,16.83,17.1,1074900,20.0772285714951,20.398750025487,20.041503965496,20.3630254194879,902655.161565979,0.0,1.0
2012-11-15,16.88,16.96,16.801,16.92,1000900,20.1010449754945,20.1963105914921,20.0069701796968,20.1486777834933,840513.11862628,0.0,1.0
2012-11-16,16.81,16.83,16.64,16.81,1091400,20.0176875614966,20.041503965496,19.8152481275017,20.0176875614966,916511.157626858,0.0,1.0
2012-11-19,17.12,17.14,16.98,17.0,898400,20.3868418234873,20.4106582274867,20.2201269954915,20.2439433994909,754437.991581427,0.0,1.0
2012-11-20,17.2,17.21,17.0695,17.09,912500,20.4821074394849,20.4940156414846,20.3267054033888,20.3511172174882,766278.570033451,0.0,1.0
2012-11-21,17.25,17.27,17.182,17.23,546800,20.5416484494834,20.5654648534828,20.4606726758854,20.517832045484,459179.311884155,0.0,1.0
2012-11-23,17.54,17.55,17.42,17.42,632100,20.8869863074747,20.8988945094744,20.7440878834783,20.7440878834783,530810.612732213,0.0,1.0
2012-11-26,17.48,17.48,17.36,17.42,382900,20.8155370954765,20.8155370954765,20.6726386714801,20.7440878834783,321543.084346092,0.0,1.0
2012-11-27,17.4,17.5,17.4,17.47,396400,20.7202714794789,20.8393534994759,20.7202714794789,20.8036288934768,332879.808395902,0.0,1.0
2012-11-28,17.53,17.54,17.26,17.31,740900,20.875078105475,20.8869863074747,20.5535566514831,20.6130976614816,622176.211000312,0.0,1.0
2012-11-29,17.67,17.74,17.61,17.67,1007300,21.0417929334708,21.1251503474687,20.9703437214726,21.0417929334708,845887.565583229,0.0,1.0
2012-11-30,17.68,17.77,17.66,17.73,691600,21.0537011354705,21.1608749534678,21.0298847314711,21.113242145469,580776.17428508,0.0,1.0
2012-12-03,17.72,17.81,17.71,17.77,1093100,21.1013339434693,21.2085077614666,21.0894257414696,21.1608749534678,917938.745099799,0.0,1.0
2012-12-04,17.75,17.8,17.725,17.77,837900,21.1370585494684,21.1965995594669,21.1072880444692,21.1608749534678,703632.672691539,0.0,1.0
2012-12-05,17.83,17.91,17.76,17.81,869500,21.232324165466,21.3275897814636,21.1489667514681,21.2085077614666,730169.004541465,0.0,1.0
2012-12-06,17.83,17.92,17.7845,17.92,1750200,21.232324165466,21.3394979834633,21.1781418463674,21.3394979834633,1469743.29125759,0.0,1.0
2012-12-07,17.85,17.85,17.7401,17.82,1034100,21.2561405694654,21.2561405694654,21.1252694294887,21.2204159634663,868393.062215445,0.0,1.0
2012-12-10,17.89,17.93,17.86,17.88,935600,21.3037733774642,21.351406185463,21.2680487714651,21.2918651754645,785676.964518683,0.0,1.0
2012-12-11,17.94,17.99,17.91,17.93,902200,21.3633143874627,21.4228553974612,21.3275897814636,21.351406185463,757629.069462116,0.0,1.0
2012-12-12,18.0,18.1199,17.98,18.02,832600,21.4347635994609,21.5775429414373,21.4109471954615,21.4585800034603,699181.958805318,0.0,1.0
2012-12-13,17.93,18.03,17.89,17.99,755700,21.351406185463,21.47048820546,21.3037733774642,21.4228553974612,634604.619588252,0.0,1.0
2012-12-14,17.97,18.02,17.93,17.95,511800,21.3990389934618,21.4585800034603,21.351406185463,21.3752225894624,429787.805088352,0.0,1.0
2012-12-17,18.04,18.04,17.93,17.94,845000,21.4823964074597,21.4823964074597,21.351406185463,21.3633143874627,709594.949784403,0.0,1.0
2012-12-18,17.93,17.96,17.84,17.87,1018200,21.6528789905682,21.6891080128614,21.5441919236886,21.5804209459818,843136.194865925,0.253164,1.0
2012-12-19,17.95,18.05,17.93,18.05,1159500,21.677031672097,21.797795079741,21.6528789905682,21.797795079741,960141.836522333,0.0,1.0
2012-12-20,18.03,18.05,17.9405,17.99,1090500,21.7736423982122,21.797795079741,21.6655591483709,21.7253370351546,903005.32361156,0.0,1.0
2012-12-21,17.84,17.88,17.755,17.78,1608500,21.5441919236886,21.5924972867462,21.4415430271913,21.4717338791023,1331943.20314461,0.0,1.0
2012-12-24,17.85,17.9,17.78,17.83,483000,21.556268264453,21.616649968275,21.4717338791023,21.5321155829242,399955.590375409,0.0,1.0
2012-12-26,17.8,17.908,17.71,17.84,1097600,21.495886560631,21.6263110408866,21.3871994937515,21.5441919236886,908884.587983539,0.0,1.0
2012-12-27,17.82,17.92,17.725,17.92,913000,21.5200392421599,21.6408026498038,21.4053140048981,21.6408026498038,756023.714312106,0.0,1.0
2012-12-28,17.66,17.8,17.655,17.71,1310100,21.3268177899295,21.495886560631,21.3207796195473,21.3871994937515,1084848.48644062,0.0,1.0
2012-12-31,17.94,17.94,17.71,17.76,903800,21.6649553313326,21.6649553313326,21.3871994937515,21.4475811975735,748405.512590673,0.0,1.0
2013-01-02,18.21,18.28,18.09,18.26,1372700,21.9910165319714,22.0755509173222,21.8461004427986,22.0513982357934,1136685.38076258,0.0,1.0
2013-01-03,18.05,18.125,18.0,18.09,1305000,21.797795079741,21.888367635474,21.737413375919,21.8461004427986,1080625.35287766,0.0,1.0
2013-01-04,18.18,18.2,18.03,18.04,1401400,21.9547875096782,21.978940191207,21.7736423982122,21.7857187389766,1160450.85787184,0.0,1.0
2013-01-07,18.14,18.15,18.0552,18.09,965300,21.9064821466206,21.918558487385,21.8040747769385,21.8461004427986,799331.534967665,0.0,1.0
2013-01-08,18.06,18.085,17.98,18.06,1080800,21.8098714205054,21.8400622724164,21.7132606943902,21.8098714205054,894973.089187872,0.0,1.0
2013-01-09,18.09,18.14,18.05,18.07,1177300,21.8461004427986,21.9064821466206,21.797795079741,21.8219477612698,974881.400722503,0.0,1.0
2013-01-10,18.28,18.315,18.17,18.21,838500,22.0755509173222,22.1178181099976,21.9427111689138,21.9910165319714,694332.841676564,0.0,1.0
2013-01-11,18.27,18.32,18.2001,18.29,858900,22.0634745765578,22.1238562803798,21.9790609546147,22.0876272580866,711225.375928445,0.0,1.0
2013-01-14,18.22,18.23,18.1455,18.19,452200,22.0030928727358,22.0151692135002,21.913124134041,21.9668638504426,374451.175916687,0.0,1.0
2013-01-15,18.25,18.26,18.13,18.13,654900,22.039321895029,22.0513982357934,21.8944058058562,21.8944058058562,542300.033409638,0.0,1.0
2013-01-16,18.12,18.128,18.05,18.08,655700,21.8823294650918,21.8919905377034,21.797795079741,21.8340241020342,542962.485733242,0.0,1.0
2013-01-17,18.18,18.2285,18.1,18.15,730800,21.9547875096782,22.0133577623856,21.858176783563,21.918558487385,605150.197611488,0.0,1.0
2013-01-18,18.15,18.2,18.09,18.18,575400,21.918558487385,21.978940191207,21.8461004427986,21.9547875096782,476468.833751574,0.0,1.0
2013-01-22,18.19,18.23,18.13,18.18,465700,21.9668638504426,22.0151692135002,21.8944058058562,21.9547875096782,385630.058877491,0.0,1.0
2013-01-23,18.24,18.25,18.16,18.19,1106500,22.0272455542646,22.039321895029,21.9306348281494,21.9668638504426,916254.370083623,0.0,1.0
2013-01-24,18.28,18.34,18.21,18.21,723400,22.0755509173222,22.1480089619086,21.9910165319714,21.9910165319714,599022.513618159,0.0,1.0
2013-01-25,18.45,18.45,18.33,18.39,933800,22.280848710317,22.280848710317,22.1359326211442,22.2083906657306,773247.47472579,0.0,1.0
2013-01-28,18.34,18.39,18.29,18.38,465300,22.1480089619086,22.2083906657306,22.0876272580866,22.1963143249662,385298.832715689,0.0,1.0
2013-01-29,18.51,18.53,18.38,18.4,584500,22.3533067549034,22.3774594364322,22.1963143249662,22.220467006495,484004.22893256,0.0,1.0
2013-01-30,18.5,18.54,18.47,18.49,1178800,22.341230414139,22.3895357771966,22.3050013918458,22.3291540733746,976123.498829258,0.0,1.0
2013-01-31,18.47,18.5,18.42,18.43,1237700,22.3050013918458,22.341230414139,22.2446196880238,22.2566960287882,1024896.55115454,0.0,1.0
2013-02-01,18.47,18.54,18.46,18.52,1178100,22.3050013918458,22.3895357771966,22.2929250510814,22.3653830956678,975543.853046105,0.0,1.0
2013-02-04,18.25,18.32,18.17,18.28,1502200,22.039321895029,22.1238562803798,21.9427111689138,22.0755509173222,1243919.85064584,0.0,1.0
2013-02-05,18.21,18.3299,18.175,18.29,1224000,21.9910165319714,22.1358118577366,21.948749339296,22.0876272580866,1013552.05511284,0.0,1.0
2013-02-06,18.3,18.31,18.17,18.18,1407100,22.099703598851,22.1117799396154,21.9427111689138,21.9547875096782,1165170.83067751,0.0,1.0
2013-02-07,18.19,18.29,18.08,18.265,1366000,21.9668638504426,22.0876272580866,21.8340241020342,22.0574364061756,1131137.3425524,0.0,1.0
2013-02-08,18.34,18.4,18.31,18.315,561900,22.1480089619086,22.220467006495,22.1117799396154,22.1178181099976,465289.950790771,0.0,1.0
2013-02-11,18.24,18.28,18.18,18.28,894200,22.0272455542646,22.0755509173222,21.9547875096782,22.0755509173222,740456.084707434,0.0,1.0
2013-02-12,18.36,18.41,18.24,18.26,457400,22.1721616434374,22.2325433472594,22.0272455542646,22.0513982357934,378757.116020108,0.0,1.0
2013-02-13,18.37,18.48,18.3352,18.415,570200,22.1842379842018,22.3170777326102,22.1422123183417,22.2385815176416,472162.893648153,0.0,1.0
2013-02-14,18.26,18.28,18.18,18.21,605000,22.0513982357934,22.0755509173222,21.9547875096782,21.9910165319714,500979.569724891,0.0,1.0
2013-02-15,18.23,18.33,18.19,18.29,689500,22.0151692135002,22.1359326211442,21.9668638504426,22.0876272580866,570951.096405475,0.0,1.0
2013-02-19,18.3,18.34,18.27,18.28,614300,22.099703598851,22.1480089619086,22.0634745765578,22.0755509173222,508680.577986778,0.0,1.0
2013-02-20,18.05,18.26,18.05,18.25,2647400,21.797795079741,22.0513982357934,21.797795079741,22.039321895029,2192220.35188376,0.0,1.0
2013-02-21,17.91,17.94,17.81,17.9,1421600,21.6287263090394,21.6649553313326,21.5079629013954,21.616649968275,1177177.77904282,0.0,1.0
2013-02-22,18.07,18.08,17.94,18.02,670500,21.8219477612698,21.8340241020342,21.6649553313326,21.7615660574478,555217.8537199,0.0,1.0
2013-02-25,17.64,17.9999,17.63,17.92,1412500,21.3026651084007,21.7372926125114,21.2905887676363,21.6408026498038,1169642.38386183,0.0,1.0
2013-02-26,17.7,17.82,17.64,17.75,1072300,21.3751231529871,21.5200392421599,21.3026651084007,21.4355048568091,887934.533249585,0.0,1.0
2013-02-27,17.95,18.0,17.7,17.72,896900,21.677031672097,21.737413375919,21.3751231529871,21.3992758345159,742691.861299595,0.0,1.0
2013-02-28,17.97,18.07,17.92,17.94,2452600,21.7011843536258,21.8219477612698,21.6408026498038,21.6649553313326,2030913.21108639,0.0,1.0
2013-03-01,17.88,17.91,17.68,17.74,1993700,21.5924972867462,21.6287263090394,21.3509704714583,21.4234285160447,1650913.99695953,0.0,1.0
2013-03-04,17.95,17.96,17.78,17.81,868800,21.677031672097,21.6891080128614,21.4717338791023,21.5079629013954,719423.223433034,0.0,1.0
2013-03-05,18.15,18.175,18.1,18.14,1065900,21.918558487385,21.948749339296,21.858176783563,21.9064821466206,882634.914660763,0.0,1.0
2013-03-06,18.08,18.175,18.01,18.17,1604300,21.8340241020342,21.948749339296,21.7494897166834,21.9427111689138,1328465.32844569,0.0,1.0
2013-03-07,18.13,18.16,18.09,18.13,9206000,21.8944058058562,21.9306348281494,21.8461004427986,21.8944058058562,7623170.11386339,0.0,1.0
2013-03-08,18.08,18.11,18.022,18.1,1998100,21.8340241020342,21.8702531243274,21.7639813256007,21.858176783563,1654557.48473935,0.0,1.0
2013-03-11,18.15,18.175,18.04,18.05,1698600,21.918558487385,21.948749339296,21.7857187389766,21.797795079741,1406551.89609041,0.0,1.0
2013-03-12,18.06,18.1587,18.052,18.11,848500,21.8098714205054,21.9290649038501,21.8002103478939,21.8702531243274,702613.495721604,0.0,1.0
2013-03-13,18.09,18.17,17.994,18.06,1918900,21.8461004427986,21.9427111689138,21.7301675714604,21.8098714205054,1588974.70470263,0.0,1.0
2013-03-14,18.44,18.455,18.208,18.23,1284100,22.2687723695526,22.2868868806992,21.9886012638185,22.0151692135002,1063318.78592352,0.0,1.0
2013-03-15,18.3,18.4,18.26,18.36,862200,22.099703598851,22.220467006495,22.0513982357934,22.1721616434374,713957.991763308,0.0,1.0
2013-03-18,18.19,18.31,18.17,18.19,1074700,21.9668638504426,22.1117799396154,21.9427111689138,21.9668638504426,889921.890220398,0.0,1.0
2013-03-19,18.25,18.32,18.14,18.28,2434700,22.039321895029,22.1238562803798,21.9064821466206,22.0755509173222,2016090.84034577,0.0,1.0
2013-03-20,18.2,18.36,18.18,18.31,2172800,21.978940191207,22.1721616434374,21.9547875096782,22.1117799396154,1799220.51090619,0.0,1.0
2013-03-21,18.11,18.19,18.06,18.09,733200,21.8702531243274,21.9668638504426,21.8098714205054,21.8461004427986,607137.554582298,0.0,1.0
2013-03-22,18.26,18.34,18.19,18.23,693600,22.0513982357934,22.1480089619086,21.9668638504426,22.0151692135002,574346.164563941,0.0,1.0
2013-03-25,18.12,18.33,18.07,18.3,2020300,21.8823294650918,22.1359326211442,21.8219477612698,22.099703598851,1672940.53671934,0.0,1.0
2013-03-26,18.2,18.21,18.115,18.13,801200,21.978940191207,21.9910165319714,21.8762912947096,21.8944058058562,663446.002088567,0.0,1.0
2013-03-27,18.13,18.14,17.96,17.99,636600,21.8944058058562,21.9064821466206,21.6891080128614,21.7253370351546,527146.436507216,0.0,1.0
2013-03-28,18.27,18.335,18.2,18.22,763700,22.0634745765578,22.1419707915264,21.978940191207,22.0030928727358,632393.549419668,0.0,1.0
2013-04-01,18.16,18.3,18.105,18.28,1002900,21.9306348281494,22.099703598851,21.8642149539452,22.0755509173222,830466.794177014,0.0,1.0
2013-04-02,18.29,18.42,18.29,18.37,970100,22.0876272580866,22.2446196880238,22.0876272580866,22.1842379842018,803306.248909284,0.0,1.0
2013-04-03,18.18,18.35,18.15,18.32,1556800,21.9547875096782,22.160085302673,21.918558487385,22.1238562803798,1289132.22173175,0.0,1.0
2013-04-04,18.18,18.18,18.03,18.07,953600,21.9547875096782,21.9547875096782,21.7736423982122,21.8219477612698,789643.169734969,0.0,1.0
2013-04-05,18.088,18.1,17.83,17.85,1857700,21.8436851746458,21.858176783563,21.5321155829242,21.556268264453,1538297.10194699,0.0,1.0
2013-04-08,18.04,18.04,17.94,18.005,1619500,21.7857187389766,21.7857187389766,21.6649553313326,21.7434515463012,1341051.92259415,0.0,1.0
2013-04-09,18.14,18.21,18.04,18.1,4673400,21.9064821466206,21.9910165319714,21.7857187389766,21.858176783563,3869880.86140877,0.0,1.0
2013-04-10,18.35,18.41,18.265,18.28,4267900,22.160085302673,22.2325433472594,22.0574364061756,22.0755509173222,3534100.33988242,0.0,1.0
2013-04-11,18.43,18.55,18.425,18.45,832100,22.2566960287882,22.401612117961,22.250657858406,22.280848710317,689033.223087738,0.0,1.0
2013-04-12,18.43,18.45,18.3256,18.41,1522300,22.2566960287882,22.280848710317,22.1306190312079,22.2325433472594,1260563.96527637,0.0,1.0
2013-04-15,18.04,18.23,18.02,18.2,1270600,21.7857187389766,22.0151692135002,21.7615660574478,21.978940191207,1052139.90296272,0.0,1.0
2013-04-16,18.22,18.24,18.07,18.18,735400,22.0030928727358,22.0272455542646,21.8219477612698,21.9547875096782,608959.298472206,0.0,1.0
2013-04-17,17.89,17.95,17.7999,17.95,2543500,21.6045736275106,21.677031672097,21.4957657972234,21.677031672097,2106184.3563558,0.0,1.0
2013-04-18,17.91,18.0,17.84,18.0,998600,21.6287263090394,21.737413375919,21.5441919236886,21.737413375919,826906.112937647,0.0,1.0
2013-04-19,17.99,18.02,17.93,17.99,1564400,21.7253370351546,21.7615660574478,21.6528789905682,21.7253370351546,1295425.51880598,0.0,1.0
2013-04-22,18.04,18.07,17.89,18.01,1574000,21.7857187389766,21.8219477612698,21.6045736275106,21.7494897166834,1303374.94668922,0.0,1.0
2013-04-23,18.34,18.34,18.25,18.26,2642400,22.1480089619086,22.1480089619086,22.039321895029,22.0513982357934,2188080.02486124,0.0,1.0
2013-04-24,18.42,18.48,18.405,18.41,4179700,22.2446196880238,22.3170777326102,22.2265051768772,22.2325433472594,3461064.97120517,0.0,1.0
2013-04-25,18.59,18.7,18.575,18.65,1527100,22.4499174810186,22.582757229427,22.431802969872,22.522375525605,1264538.67921798,0.0,1.0
2013-04-26,18.69,18.71,18.6,18.6,921900,22.5706808886626,22.5948335701914,22.461993821783,22.461993821783,763393.496412193,0.0,1.0
2013-04-29,18.83,18.88,18.71,18.71,621100,22.7397496593642,22.8001313631862,22.5948335701914,22.5948335701914,514311.422737404,0.0,1.0
2013-04-30,18.79,18.79,18.69,18.77,1332300,22.6914442963066,22.6914442963066,22.5706808886626,22.6672916147778,1103231.53842061,0.0,1.0
2013-05-01,18.755,18.89,18.7291,18.88,881900,22.6491771036312,22.8122077039506,22.6178993810514,22.8001313631862,730270.880232034,0.0,1.0
2013-05-02,18.82,18.86,18.71,18.72,1589500,22.7276733185998,22.7759786816574,22.5948335701914,22.6069099109558,1316209.96045903,0.0,1.0
2013-05-03,19.06,19.11,19.01,19.04,1386200,23.0175054969454,23.0778872007674,22.9571237931234,22.9933528154166,1147864.26372338,0.0,1.0
2013-05-06,19.08,19.0962,18.99,18.99,1429900,23.0416581784742,23.0612218505125,22.9329711115946,22.9329711115946,1184050.7219002,0.0,1.0
2013-05-07,19.1,19.13,19.0,19.11,1889400,23.065810860003,23.1020398822962,22.945047452359,23.0778872007674,1564546.77526976,0.0,1.0
2013-05-08,19.27,19.31,19.17,19.17,3175200,23.2711086529978,23.3194140160554,23.1503452453538,23.1503452453538,2629273.27238094,0.0,1.0
2013-05-09,19.18,19.2638,19.1,19.23,1954000,23.1624215861182,23.2636213217238,23.065810860003,23.2228032899402,1618039.80040072,0.0,1.0
2013-05-10,19.22,19.22,19.08,19.16,2577300,23.2107269491758,23.2107269491758,23.0416581784742,23.1382689045894,2134172.96702803,0.0,1.0
2013-05-13,19.14,19.16,19.08,19.15,1107300,23.1141162230606,23.1382689045894,23.0416581784742,23.126192563825,916916.822407225,0.0,1.0
2013-05-14,19.18,19.22,19.09,19.1,2970700,23.1624215861182,23.2107269491758,23.0537345192386,23.065810860003,2459933.89715989,0.0,1.0
2013-05-15,19.23,19.24,19.16,19.19,1771500,23.2228032899402,23.2348796307046,23.1382689045894,23.1744979268826,1466917.86407875,0.0,1.0
2013-05-16,19.23,19.31,19.181,19.23,835800,23.2228032899402,23.3194140160554,23.1636292201946,23.2228032899402,692097.065084402,0.0,1.0
2013-05-17,19.31,19.31,19.19,19.21,710800,23.3194140160554,23.3194140160554,23.1744979268826,23.1986506084114,588588.889521408,0.0,1.0
2013-05-20,19.42,19.45,19.25,19.25,1010100,23.4522537644638,23.488482786757,23.246955971469,23.246955971469,836428.86508944,0.0,1.0
2013-05-21,19.42,19.48,19.3,19.32,1406200,23.4522537644638,23.5247118090502,23.307337675291,23.3314903568198,1164425.57181345,0.0,1.0
2013-05-22,19.26,19.585,19.201,19.41,1334400,23.2590323122334,23.6515133870764,23.1877819017234,23.4401774236994,1104970.47577007,0.0,1.0
2013-05-23,19.13,19.1565,18.92,19.05,2148500,23.1020398822962,23.1340421853218,22.8484367262438,23.005429156181,1779098.52157674,0.0,1.0
2013-05-24,19.09,19.09,18.95,18.96,1114100,23.0537345192386,23.0537345192386,22.884665748537,22.8967420893014,922547.667157851,0.0,1.0
2013-05-28,19.14,19.345,19.11,19.3,1251100,23.1141162230606,23.3616812087308,23.0778872007674,23.307337675291,1035992.62757489,0.0,1.0
2013-05-29,18.98,19.0,18.8751,18.98,1040500,22.9208947708302,22.945047452359,22.7942139562116,22.9208947708302,861602.053386361,0.0,1.0
2013-05-30,19.1,19.16,18.98,19.01,2991300,23.065810860003,23.1382689045894,22.9208947708302,22.9571237931234,2476992.04449267,0.0,1.0
2013-05-31,18.77,18.99,18.76,18.96,997200,22.6672916147778,22.9329711115946,22.6552152740134,22.8967420893014,825746.82137134,0.0,1.0
2013-06-03,18.94,18.97,18.79,18.86,1883400,22.8725894077726,22.9088184300658,22.6914442963066,22.7759786816574,1559578.38284274,0.0,1.0
2013-06-04,18.89,18.98,18.8,18.94,1465200,22.8122077039506,22.9208947708302,22.703520637071,22.8725894077726,1213281.43067919,0.0,1.0
2013-06-05,18.6,18.768,18.6,18.75,1997200,22.461993821783,22.6648763466249,22.461993821783,22.643138933249,1653812.22587529,0.0,1.0
2013-06-06,18.65,18.675,18.5149,18.63,17646300,22.522375525605,22.552566377516,22.359224161878,22.4982228440762,14612290.5474981,0.0,1.0
2013-06-07,18.82,18.83,18.6,18.63,5270600,22.7276733185998,22.7397496593642,22.461993821783,22.4982228440762,4364401.52097853,0.0,1.0
2013-06-10,18.78,18.848,18.73,18.8,1656500,22.6793679555422,22.7614870727401,22.6189862517202,22.703520637071,1371690.3425608,0.0,1.0
2013-06-11,18.6,18.68,18.48,18.5,2801200,22.461993821783,22.5586045478982,22.3170777326102,22.341230414139,2319576.81109647,0.0,1.0
2013-06-12,18.6,18.84,18.57,18.83,1203000,22.461993821783,22.7518260001286,22.4257647994898,22.7397496593642,996162.681618254,0.0,1.0
2013-06-13,18.83,18.85,18.58,18.6,813700,22.7397496593642,22.763902340893,22.4378411402542,22.461993821783,673796.819644865,0.0,1.0
2013-06-14,18.7,18.78,18.6251,18.67,1645500,22.582757229427,22.6793679555422,22.4923054371016,22.5465282071338,1362581.62311125,0.0,1.0
2013-06-17,18.8,18.95,18.7,18.88,2786300,22.703520637071,22.884665748537,22.582757229427,22.8001313631862,2307238.63656936,0.0,1.0
2013-06-18,18.88,18.91,18.83,18.83,870800,22.8001313631862,22.8363603854794,22.7397496593642,22.7397496593642,721079.35424204,0.0,1.0
2013-06-19,18.52,18.87,18.5,18.84,1305300,22.3653830956678,22.7880550224218,22.341230414139,22.7518260001286,1080873.77249901,0.0,1.0
2013-06-20,17.96,18.19,17.93,18.18,3782200,21.6891080128614,21.9668638504426,21.6528789905682,21.9547875096782,3131908.97291485,0.0,1.0
2013-06-21,17.91,18.07,17.75,18.06,2244300,21.6287263090394,21.8219477612698,21.4355048568091,21.8098714205054,1858427.18732822,0.0,1.0
2013-06-24,17.68,17.79,17.55,17.6,2267000,21.3509704714583,21.4838102198666,21.1939780415211,21.2543597453431,1877224.27201045,0.0,1.0
2013-06-25,17.885,17.92,17.73,17.85,1814800,21.5985354571284,21.6408026498038,21.4113521752803,21.556268264453,1502773.09609377,0.0,1.0
2013-06-26,17.94,17.97,17.86,17.945,1216500,21.6649553313326,21.7011843536258,21.5683446052174,21.6709935017148,1007341.56457906,0.0,1.0
2013-06-27,17.71,17.82,17.68,17.68,1801600,21.7033713789383,21.8381749278758,21.6666067746826,21.6666067746826,1470109.6637439,0.261811,1.0
2013-06-28,17.66,17.73,17.5935,17.65,2942200,21.6420970385121,21.7278811151087,21.5606021657454,21.6298421704269,2400841.83651605,0.0,1.0
2013-07-01,17.87,17.96,17.83,17.88,972100,21.8994492683019,22.009743081069,21.850429795961,21.9117041363871,793235.792698407,0.0,1.0
2013-07-02,17.77,17.87,17.6701,17.77,951600,21.7769005874496,21.8994492683019,21.6544744552782,21.7769005874496,776507.746457982,0.0,1.0
2013-07-03,17.8,17.83,17.6302,17.68,850900,21.8136651917053,21.850429795961,21.6055775316182,21.6666067746826,694336.319315991,0.0,1.0
2013-07-05,17.9,17.9,17.67,17.85,1593800,21.9362138725576,21.9362138725576,21.6543519065974,21.8749395321315,1300544.39502389,0.0,1.0
2013-07-08,18.01,18.0551,17.92,18.0,2583900,22.0710174214951,22.1262868765595,21.9607236087281,22.0587625534099,2108468.22832364,0.0,1.0
2013-07-09,18.11,18.11,17.952,18.08,5314000,22.1935661023474,22.1935661023474,21.9999391866008,22.1568014980917,4336235.98642046,0.0,1.0
2013-07-10,18.16,18.24,18.03,18.05,1868300,22.2548404427735,22.3528793874553,22.0955271576656,22.120036893836,1524537.01419446,0.0,1.0
2013-07-11,18.61,18.635,18.3716,18.44,1707700,22.8063095066088,22.8369466768218,22.5141534514569,22.5979767491599,1393487.0519402,0.0,1.0
2013-07-12,18.49,18.525,18.4425,18.49,5527700,22.659251089586,22.7021431278843,22.6010404661812,22.659251089586,4510615.6684487,0.0,1.0
2013-07-15,18.58,18.62,18.5199,18.55,1290400,22.7695449023531,22.818564374694,22.6958931451609,22.7327802980974,1052969.31066559,0.0,1.0
2013-07-16,18.56,18.58,18.49,18.56,966800,22.7450351661826,22.7695449023531,22.659251089586,22.7450351661826,788910.980743565,0.0,1.0
2013-07-17,18.65,18.75,18.59,18.73,1134700,22.8553289789497,22.977877659802,22.7817997704383,22.9533679236315,925917.759463924,0.0,1.0
2013-07-18,18.84,18.88,18.77,18.78,1517400,23.088171472569,23.1371909449099,23.0023873959724,23.0146422640576,1238201.82269372,0.0,1.0
2013-07-19,18.87,18.9,18.765,18.8,1004000,23.1249360768247,23.1617006810804,22.9962599619298,23.0391520002281,819266.264653019,0.0,1.0
2013-07-22,18.96,19.012,18.92,18.95,2100900,23.2352298895917,23.2989552036349,23.1862104172508,23.2229750215065,1714339.13885411,0.0,1.0
2013-07-23,18.98,19.03,18.905,19.0,4247000,23.2597396257622,23.3210139661883,23.167828115123,23.2842493619327,3465561.57966272,0.0,1.0
2013-07-24,18.92,19.05,18.84,19.05,2552400,23.1862104172508,23.3455237023588,23.088171472569,23.3455237023588,2082764.15727128,0.0,1.0
2013-07-25,18.98,19.0,18.79,18.8,1586500,23.2597396257622,23.2842493619327,23.0268971321429,23.0391520002281,1294587.57855778,0.0,1.0
2013-07-26,18.93,18.93,18.74,18.85,1166100,23.1984652853361,23.1984652853361,22.9656227917167,23.1004263406542,951540.230290721,0.0,1.0
2013-07-29,18.83,18.86,18.746,18.82,943800,23.0759166044838,23.1126812087395,22.9729757125679,23.0636617363986,770142.928864062,0.0,1.0
2013-07-30,18.71,18.81,18.615,18.79,3274900,22.928858187461,23.0514068683133,22.8124369406514,23.0268971321429,2672325.78696432,0.0,1.0
2013-07-31,18.785,18.9099,18.7,18.73,4428700,23.0207696981003,23.1738330004848,22.9166033193758,22.9533679236315,3613829.18951077,0.0,1.0
2013-08-01,18.94,18.97,18.832,18.89,6846900,23.2107201534213,23.247484757677,23.0783675781008,23.1494458129952,5587085.84407645,0.0,1.0
2013-08-02,19.04,19.04,18.8807,18.91,1892300,23.3332688342736,23.3332688342736,23.1380487856759,23.1739555491656,1544121.06832959,0.0,1.0
2013-08-05,18.97,18.98,18.885,18.96,1144500,23.247484757677,23.2597396257622,23.1433183789525,23.2352298895917,933914.581569102,0.0,1.0
2013-08-06,18.91,18.98,18.8342,18.97,2347800,23.1739555491656,23.2597396257622,23.0810636490796,23.247484757677,1915810.09576928,0.0,1.0
2013-08-07,18.86,18.97,18.82,18.93,2962700,23.1126812087395,23.247484757677,23.0636617363986,23.1984652853361,2417569.88275647,0.0,1.0
2013-08-08,19.04,19.08,18.94,19.0,2202200,23.3332688342736,23.3822883066145,23.2107201534213,23.2842493619327,1797000.16734948,0.0,1.0
2013-08-09,19.13,19.18,19.05,19.06,1992400,23.4435626470406,23.5048369874668,23.3455237023588,23.357778570444,1625802.8941182,0.0,1.0
2013-08-12,19.0,19.06,18.974,19.01,2341600,23.2842493619327,23.357778570444,23.2523867049111,23.2965042300179,1910750.88178437,0.0,1.0
2013-08-13,19.17,19.1917,18.985,19.09,3204500,23.4925821193815,23.5191751831265,23.2658670598048,23.3945431746997,2614879.22816793,0.0,1.0
2013-08-14,19.22,19.27,19.176,19.25,3950300,23.5538564598077,23.6151308002338,23.4999350402327,23.5906210640633,3223453.71041715,0.0,1.0
2013-08-15,19.0,19.03,18.83,18.93,4105000,23.2842493619327,23.3210139661883,23.0759166044838,23.1984652853361,3349689.25936318,0.0,1.0
2013-08-16,19.05,19.11,18.99,19.05,2658000,23.3455237023588,23.4190529108702,23.2719944938474,23.3455237023588,2168933.99546586,0.0,1.0
2013-08-19,18.93,19.03,18.9,19.0,929500,23.1984652853361,23.3210139661883,23.1617006810804,23.2842493619327,758474.096608545,0.0,1.0
2013-08-20,18.99,19.04,18.87,18.88,1179500,23.2719944938474,23.3332688342736,23.1249360768247,23.1371909449099,962474.660516172,0.0,1.0
2013-08-21,18.83,18.97,18.766,18.93,3091400,23.0759166044838,23.247484757677,22.9974854487383,23.1984652853361,2522589.37305612,0.0,1.0
2013-08-22,18.91,18.94,18.842,18.89,1119400,23.1739555491656,23.2107201534213,23.0906224461861,23.1494458129952,913432.924952778,0.0,1.0
2013-08-23,19.04,19.05,18.965,19.01,1347900,23.3332688342736,23.3455237023588,23.2413573236344,23.2965042300179,1099889.44036434,0.0,1.0
2013-08-26,19.0,19.075,18.99,19.0,1585600,23.2842493619327,23.3761608725719,23.2719944938474,23.2842493619327,1293853.17652771,0.0,1.0
2013-08-27,18.68,18.87,18.67,18.81,1238500,22.8920935832054,23.1249360768247,22.8798387151201,23.0514068683133,1010618.79359837,0.0,1.0
2013-08-28,18.75,18.82,18.65,18.66,1180200,22.977877659802,23.0636617363986,22.8553289789497,22.8675838470349,963045.862095111,0.0,1.0
2013-08-29,18.83,18.94,18.81,18.82,1429500,23.0759166044838,23.2107201534213,23.0514068683133,23.0636617363986,1166475.22442379,0.0,1.0
2013-08-30,18.65,18.78,18.6,18.77,789200,22.8553289789497,23.0146422640576,22.7940546385235,23.0023873959724,643988.980143588,0.0,1.0
2013-09-03,18.95,19.03,18.84,19.02,2392100,23.2229750215065,23.3210139661883,23.088171472569,23.3087590981031,1951958.99569371,0.0,1.0
2013-09-04,19.055,19.11,18.88,18.9,3958900,23.3516511364014,23.4190529108702,23.1371909449099,23.1617006810804,3230471.32981557,0.0,1.0
2013-09-05,19.16,19.17,19.09,19.12,929200,23.4803272512963,23.4925821193815,23.3945431746997,23.4313077789554,758229.295931858,0.0,1.0
2013-09-06,19.2,19.27,19.081,19.23,1269000,23.5293467236372,23.6151308002338,23.383513793423,23.5661113278929,1035506.8623951,0.0,1.0
2013-09-09,19.36,19.36,19.25,19.26,2444100,23.7254246130009,23.7254246130009,23.5906210640633,23.6028759321486,1994391.11298649,0.0,1.0
2013-09-10,19.53,19.555,19.46,19.49,3443500,23.9337573704497,23.9643945406628,23.8479732938531,23.8847378981088,2809903.76726362,0.0,1.0
2013-09-11,19.63,19.65,19.49,19.53,3567200,24.056306051302,24.0808157874725,23.8847378981088,23.9337573704497,2910843.24628511,0.0,1.0
2013-09-12,19.59,19.665,19.57,19.59,6137300,24.0072865789611,24.0991980896003,23.9827768427906,24.0072865789611,5008050.64348105,0.0,1.0
2013-09-13,19.7,19.74,19.58,19.62,10704600,24.1420901278986,24.1911096002395,23.9950317108759,24.0440511832168,8734977.74562221,0.0,1.0
2013-09-16,19.82,19.94,19.79,19.93,3183500,24.2891485449213,24.4362069619441,24.2523839406656,24.4239520938588,2597743.18079969,0.0,1.0
2013-09-17,19.72,19.78,19.65,19.72,1927600,24.166599864069,24.2401290725804,24.0808157874725,24.166599864069,1572925.94795335,0.0,1.0
2013-09-18,20.095,20.12,19.61,19.71,2311100,24.6261574172651,24.6567945874782,24.0317963151315,24.1543449959838,1885862.81298764,0.0,1.0
2013-09-19,20.0,20.16,19.93,20.16,4783400,24.5097361704554,24.7058140598191,24.4239520938588,24.7058140598191,3903265.18958292,0.0,1.0
2013-09-20,19.805,19.92,19.8,19.91,1636600,24.2707662427935,24.4116972257736,24.2646388087509,24.3994423576884,1335469.29156487,0.0,1.0
2013-09-23,19.8,19.84,19.72,19.82,1122300,24.2646388087509,24.3136582810918,24.166599864069,24.2891485449213,915799.331494105,0.0,1.0
2013-09-24,19.74,19.84,19.675,19.76,2397700,24.1911096002395,24.3136582810918,24.1114529576855,24.21561933641,1956528.60832524,0.0,1.0
2013-09-25,19.789,19.82,19.715,19.75,3962500,24.2511584538571,24.2891485449213,24.1604724300264,24.2033644683247,3233408.93793585,0.0,1.0
2013-09-26,19.83,19.85,19.7265,19.76,801800,24.3014034130066,24.325913149177,24.1745655283244,24.21561933641,654270.608564531,0.0,1.0
2013-09-27,19.72,19.78,19.621,19.7,3968600,24.166599864069,24.2401290725804,24.0452766700253,24.1420901278986,3238386.5516952,0.0,1.0
2013-09-30,19.62,19.69,19.57,19.61,3100200,24.0440511832168,24.1298352598134,23.9827768427906,24.0317963151315,2529770.19290566,0.0,1.0
2013-10-01,19.61,19.66,19.57,19.62,3619200,24.0317963151315,24.0930706555577,23.9827768427906,24.0440511832168,2953275.3635779,0.0,1.0
2013-10-02,19.67,19.69,19.51,19.56,1593600,24.1053255236429,24.1298352598134,23.9092476342793,23.9705219747054,1300381.19457276,0.0,1.0
2013-10-03,19.52,19.66,19.49,19.65,1217400,23.9215025023645,24.0930706555577,23.8847378981088,24.0808157874725,993401.146004566,0.0,1.0
2013-10-04,19.48,19.53,19.42,19.45,804600,23.8724830300236,23.9337573704497,23.7989538215122,23.8357184257679,656555.414880297,0.0,1.0
2013-10-07,19.39,19.4662,19.33,19.33,787200,23.7621892172565,23.855571312066,23.6886600087452,23.6886600087452,642356.975632328,0.0,1.0
2013-10-08,19.11,19.35,19.11,19.33,1802000,23.4190529108702,23.7131697449156,23.4190529108702,23.6886600087452,1470436.06464615,0.0,1.0
2013-10-09,19.01,19.07,18.921,19.06,2675000,23.2965042300179,23.3700334385292,23.1874359040594,23.357778570444,2182806.03381158,0.0,1.0
2013-10-10,19.375,19.41,19.16,19.18,2015900,23.7438069151287,23.786698953427,23.4803272512963,23.5048369874668,1644978.94712552,0.0,1.0
2013-10-11,19.56,19.57,19.37,19.37,2261700,23.9705219747054,23.9827768427906,23.7376794810861,23.7376794810861,1845552.30155949,0.0,1.0
2013-10-14,19.67,19.69,19.51,19.51,1123100,24.1053255236429,24.1298352598134,23.9092476342793,23.9092476342793,916452.133298611,0.0,1.0
2013-10-15,19.63,19.68,19.61,19.62,1121200,24.056306051302,24.1175803917281,24.0317963151315,24.0440511832168,914901.729012913,0.0,1.0
2013-10-16,19.7,19.757,19.63,19.67,2723700,24.1420901278986,24.2119428759844,24.056306051302,24.1053255236429,2222545.34366078,0.0,1.0
2013-10-17,20.06,20.09,19.84,19.84,1549900,24.5832653789668,24.6200299832225,24.3136582810918,24.3136582810918,1264721.89600171,0.0,1.0
2013-10-18,20.13,20.155,20.05,20.12,1780400,24.6690494555634,24.6996866257765,24.5710105108816,24.6567945874782,1452810.41592454,0.0,1.0
2013-10-21,20.22,20.24,20.1201,20.14,2203100,24.7793432683304,24.8038530045009,24.656917136159,24.6813043236486,1797734.56937955,0.0,1.0
2013-10-22,20.46,20.49,20.345,20.36,3280500,25.0734601023759,25.1102247066316,24.9325291193958,24.9509114215236,2676895.39959584,0.0,1.0
2013-10-23,20.33,20.34,20.25,20.31,783100,24.9141468172679,24.9264016853532,24.8161078725861,24.8896370810975,639011.366384243,0.0,1.0
2013-10-24,20.52,20.53,20.3762,20.42,890300,25.1469893108873,25.1592441789725,24.9707643078217,25.024440630035,726486.80818783,0.0,1.0
2013-10-25,20.5,20.51,20.43,20.48,1063800,25.1224795747168,25.134734442802,25.0366954981202,25.0979698385464,868063.199539723,0.0,1.0
2013-10-28,20.49,20.52,20.41,20.41,3001400,25.1102247066316,25.1469893108873,25.0121857619498,25.0121857619498,2449149.17004937,0.0,1.0
2013-10-29,20.51,20.51,20.44,20.5,1461300,25.134734442802,25.134734442802,25.0489503662054,25.1224795747168,1192424.09615285,0.0,1.0
2013-10-30,20.44,20.54,20.32,20.53,1303700,25.0489503662054,25.1714990470577,24.9018919491827,25.1592441789725,1063822.14066548,0.0,1.0
2013-10-31,20.35,20.44,20.2999,20.39,1915400,24.9386565534384,25.0489503662054,24.8772596643314,24.9876760257793,1562970.72043465,0.0,1.0
2013-11-01,20.245,20.26,20.1362,20.23,2487400,24.8099804385435,24.8283627406713,24.6766474737762,24.7915981364157,2029724.0106553,0.0,1.0
2013-11-04,20.43,20.43,20.29,20.38,2356700,25.0366954981202,25.0366954981202,24.865127344927,24.9754211576941,1923072.51584439,0.0,1.0
2013-11-05,20.36,20.41,20.24,20.33,3148200,24.9509114215236,25.0121857619498,24.8038530045009,24.9141468172679,2568938.30117593,0.0,1.0
2013-11-06,20.43,20.52,20.41,20.49,1663200,25.0366954981202,25.1469893108873,25.0121857619498,25.1102247066316,1357174.95156464,0.0,1.0
2013-11-07,20.14,20.41,20.13,20.38,6358600,24.6813043236486,25.0121857619498,24.6690494555634,24.9754211576941,5188631.94265208,0.0,1.0
2013-11-08,20.31,20.33,20.11,20.13,8339600,24.8896370810975,24.9141468172679,24.6445397193929,24.6690494555634,6805132.41105609,0.0,1.0
2013-11-11,20.241,20.3,20.22,20.25,655800,24.8050784913094,24.8773822130123,24.7793432683304,24.8161078725861,535134.27924248,0.0,1.0
2013-11-12,20.12,20.16,20.05,20.11,730900,24.6567945874782,24.7058140598191,24.5710105108816,24.6445397193929,596416.048640329,0.0,1.0
2013-11-13,20.12,20.15,19.934,19.95,1264700,24.6567945874782,24.6935591917338,24.4288540410929,24.4484618300293,1031998.05269589,0.0,1.0
2013-11-14,20.2,20.26,20.13,20.13,1133700,24.75483353216,24.8283627406713,24.6690494555634,24.6690494555634,925101.757208293,0.0,1.0
2013-11-15,20.34,20.36,20.2534,20.3,1037100,24.9264016853532,24.9509114215236,24.8202745277351,24.8773822130123,846275.939314387,0.0,1.0
2013-11-18,20.33,20.47,20.3,20.46,2176200,24.9141468172679,25.0857149704611,24.8773822130123,25.0734601023759,1775784.10870309,0.0,1.0
2013-11-19,20.33,20.389,20.27,20.32,1137700,24.9141468172679,24.9864505389708,24.8406176087566,24.9018919491827,928365.766230818,0.0,1.0
2013-11-20,20.23,20.46,20.185,20.41,5354200,24.7915981364157,25.0734601023759,24.7364512300321,25.0121857619498,4369039.2770968,0.0,1.0
2013-11-21,20.45,20.45,20.3,20.34,1398400,25.0612052342907,25.0612052342907,24.8773822130123,24.9264016853532,1141097.55427369,0.0,1.0
2013-11-22,20.46,20.466,20.375,20.42,1158600,25.0734601023759,25.080813023227,24.9692937236515,25.024440630035,945420.213373494,0.0,1.0
2013-11-25,20.38,20.43,20.34,20.42,2093900,24.9754211576941,25.0366954981202,24.9264016853532,25.024440630035,1708627.1230647,0.0,1.0
2013-11-26,20.29,20.33,20.2249,20.3,2597900,24.865127344927,24.9141468172679,24.7853481536922,24.8773822130123,2119892.25990247,0.0,1.0
2013-11-27,20.39,20.48,20.35,20.435,2290900,24.9876760257793,25.0979698385464,24.9386565534384,25.0428229321628,1869379.56742391,0.0,1.0
2013-11-29,20.51,20.605,20.48,20.56,1196400,25.134734442802,25.2511556896117,25.0979698385464,25.1960087832282,976265.098636328,0.0,1.0
2013-12-02,20.31,20.42,20.29,20.41,1614100,24.8896370810975,25.024440630035,24.865127344927,25.0121857619498,1317109.24081318,0.0,1.0
2013-12-03,20.21,20.29,20.15,20.24,2640900,24.7670884002452,24.865127344927,24.6935591917338,24.8038530045009,2154980.35689458,0.0,1.0
2013-12-04,20.09,20.1399,19.98,20.01,3145900,24.6200299832225,24.6811817749678,24.485226434285,24.5219910385407,2567061.49598798,0.0,1.0
2013-12-05,20.0,20.07,19.96,20.04,1216200,24.5097361704554,24.595520247052,24.4607166981145,24.5587556427963,992421.943297811,0.0,1.0
2013-12-06,20.25,20.27,20.16,20.21,948900,24.8161078725861,24.8406176087566,24.7058140598191,24.7670884002452,774304.540367779,0.0,1.0
2013-12-09,20.29,20.31,20.22,20.24,971200,24.865127344927,24.8896370810975,24.7793432683304,24.8038530045009,792501.390668339,0.0,1.0
2013-12-10,20.25,20.28,20.2,20.25,953200,24.8161078725861,24.8528724768418,24.75483353216,24.8161078725861,777813.35006699,0.0,1.0
2013-12-11,20.05,20.25,20.02,20.23,1413600,24.5710105108816,24.8161078725861,24.5342459066259,24.7915981364157,1153500.78855927,0.0,1.0
2013-12-12,19.85,19.96,19.79,19.94,1300800,24.325913149177,24.4607166981145,24.2523839406656,24.4362069619441,1061455.73412415,0.0,1.0
2013-12-13,19.77,19.84,19.75,19.83,2203200,24.2278742044952,24.3136582810918,24.2033644683247,24.3014034130066,1797816.16960511,0.0,1.0
2013-12-16,20.04,20.07,19.97,19.97,3672700,24.5587556427963,24.595520247052,24.4729715661997,24.4729715661997,2996931.48425413,0.0,1.0
2013-12-17,19.945,19.98,19.87,19.97,1167500,24.4423343959867,24.485226434285,24.3504228853475,24.4729715661997,952682.633448604,0.0,1.0
2013-12-18,20.08,20.09,19.65,19.88,1552400,24.8982779885844,24.9106775294153,24.3650977328527,24.650287171965,1251981.84445897,0.237051,1.0
2013-12-19,20.1,20.13,19.94,19.96,1536400,24.9230770702463,24.9602756927392,24.7246844169508,24.7494834986128,1239078.14083146,0.0,1.0
2013-12-20,20.12,20.215,20.09,20.13,939800,24.9478761519083,25.0656717898025,24.9106775294153,24.9602756927392,757931.291820752,0.0,1.0
2013-12-23,20.35,20.4,20.25,20.26,1633400,25.2330655910205,25.2950632951754,25.1090701827108,25.1214697235418,1317306.84407323,0.0,1.0
2013-12-24,20.59,20.6,20.34,20.41,875200,25.5306545709638,25.5430541117947,25.2206660501896,25.3074628360063,705832.588424689,0.0,1.0
2013-12-26,20.62,20.75,20.59,20.68,1283000,25.5678531934567,25.7290472242593,25.5306545709638,25.6422504384425,1034715.7346308,0.0,1.0
2013-12-27,20.74,20.8199,20.701,20.76,1406100,25.7166476834283,25.8157200146677,25.6682894741875,25.7414467650902,1133993.60441494,0.0,1.0
2013-12-30,20.78,20.81,20.68,20.7,1285800,25.7662458467522,25.8034444692451,25.6422504384425,25.6670495201044,1036973.88276561,0.0,1.0
2013-12-31,20.88,21.07,20.81,20.84,1521900,25.8902412550618,26.1258325308502,25.8034444692451,25.840643091738,1227384.15941903,0.0,1.0
2014-01-02,20.62,20.73,20.55,20.73,2784700,25.5678531934567,25.7042481425973,25.4810564076399,25.7042481425973,2245808.9682201,0.0,1.0
2014-01-03,20.63,20.68,20.59,20.62,2247700,25.5802527342876,25.6422504384425,25.5306545709638,25.5678531934567,1812728.41522187,0.0,1.0
2014-01-06,20.58,20.68,20.56,20.65,1843500,25.5182550301328,25.6422504384425,25.4934559484709,25.6050518159496,1486748.60233194,0.0,1.0
2014-01-07,20.66,20.7,20.625,20.67,5516100,25.6174513567805,25.6670495201044,25.5740529638722,25.6298508976115,4448632.47373108,0.0,1.0
2014-01-08,20.62,20.66,20.5799,20.64,2455500,25.5678531934567,25.6174513567805,25.5181310347245,25.5926522751186,1980315.26608412,0.0,1.0
2014-01-09,20.59,20.64,20.49,20.62,1558300,25.5306545709638,25.5926522751186,25.4066591626541,25.5678531934567,1256740.08517161,0.0,1.0
2014-01-10,20.77,20.8,20.67,20.72,1718700,25.7538463059212,25.7910449284141,25.6298508976115,25.6918486017664,1386099.71403738,0.0,1.0
2014-01-13,20.51,20.66,20.47,20.58,2855300,25.431458244316,25.6174513567805,25.3818600809921,25.5182550301328,2302746.56047648,0.0,1.0
2014-01-14,20.8,20.81,20.63,20.71,2436400,25.7910449284141,25.8034444692451,25.5802527342876,25.6794490609354,1964911.46987879,0.0,1.0
2014-01-15,20.86,20.87,20.75,20.765,6383100,25.8654421733999,25.8778417142309,25.7290472242593,25.7476465355057,5147851.91404666,0.0,1.0
2014-01-16,20.87,20.88,20.74,20.84,13969200,25.8778417142309,25.8902412550618,25.7166476834283,25.840643091738,11265901.0445866,0.0,1.0
2014-01-17,20.87,20.97,20.86,20.91,2958300,25.8778417142309,26.0018371225406,25.8654421733999,25.9274398775548,2385814.15257856,0.0,1.0
2014-01-21,21.06,21.08,20.94,21.055,3284800,26.1134329900193,26.1382320716812,25.9646385000477,26.1072332196038,2649130.3547274,0.0,1.0
2014-01-22,21.16,21.18,21.0751,21.1,1922000,26.237428398329,26.2622274799909,26.132156296674,26.1630311533432,1550057.3982544,0.0,1.0
2014-01-23,21.05,21.09,20.97,21.09,1360900,26.1010334491883,26.1506316125122,26.0018371225406,26.1506316125122,1097540.64166723,0.0,1.0
2014-01-24,20.36,20.7,20.35,20.7,2298500,25.2454651318515,25.6670495201044,25.2330655910205,25.6670495201044,1853697.6742392,0.0,1.0
2014-01-27,20.21,20.36,20.13,20.34,2413600,25.059472019387,25.2454651318515,24.9602756927392,25.2206660501896,1946523.69220959,0.0,1.0
2014-01-28,20.35,20.39,20.28,20.35,3394400,25.2330655910205,25.2826637543444,25.1462688052037,25.2330655910205,2737520.72457583,0.0,1.0
2014-01-29,20.09,20.22,20.06,20.08,1959900,24.9106775294153,25.0718715602179,24.8734789069224,24.8982779885844,1580623.04622207,0.0,1.0
2014-01-30,20.14,20.18,20.08,20.17,1017800,24.9726752335702,25.0222733968941,24.8982779885844,25.0098738560631,820836.847004855,0.0,1.0
2014-01-31,19.91,20.0,19.79,19.83,3558600,24.6874857944579,24.7990816619366,24.5386913044863,24.5882894678102,2869944.98305314,0.0,1.0
2014-02-03,19.47,19.89,19.45,19.84,6699500,24.1419059978953,24.662686712796,24.1171069162334,24.6006890086411,5403022.65328064,0.0,1.0
2014-02-04,19.67,19.69,19.58,19.64,2279100,24.3898968145147,24.4146958961766,24.278300947036,24.3526981920218,1838051.93359085,0.0,1.0
2014-02-05,19.73,19.75,19.6,19.63,4120400,24.4642940595005,24.4890931411624,24.3031000286979,24.3402986511908,3323026.27667401,0.0,1.0
2014-02-06,20.03,20.04,19.84,19.86,15166100,24.8362802844295,24.8486798252605,24.6006890086411,24.6254880903031,12231178.7240719,0.0,1.0
2014-02-07,20.22,20.225,20.05,20.12,1137500,25.0718715602179,25.0780713306334,24.8610793660915,24.9478761519083,917372.679768151,0.0,1.0
2014-02-10,20.17,20.19,20.11,20.14,1219600,25.0098738560631,25.034672937725,24.9354766110773,24.9726752335702,983584.809006801,0.0,1.0
2014-02-11,20.49,20.52,20.306,20.34,6784600,25.4066591626541,25.443857785147,25.1785076113643,25.2206660501896,5471654.22694944,0.0,1.0
2014-02-12,20.65,20.67,20.59,20.66,4490100,25.6050518159496,25.6298508976115,25.5306545709638,25.6174513567805,3621182.47861711,0.0,1.0
2014-02-13,20.72,20.73,20.49,20.52,1798200,25.6918486017664,25.7042481425973,25.4066591626541,25.443857785147,1450214.99143656,0.0,1.0
2014-02-14,20.82,20.85,20.69,20.73,1463000,25.815844010076,25.8530426325689,25.6546499792735,25.7042481425973,1179882.40044027,0.0,1.0
2014-02-18,21.13,21.18,21.03,21.12,1532900,26.2002297758361,26.2622274799909,26.0762343675264,26.1878302350051,1236255.45566294,0.0,1.0
2014-02-19,21.07,21.24,21.05,21.09,2522300,26.1258325308502,26.3366247249767,26.1010334491883,26.1506316125122,2034188.22872897,0.0,1.0
2014-02-20,21.23,21.26,21.08,21.09,2129700,26.3242251841457,26.3614238066386,26.1382320716812,26.1506316125122,1717563.600969,0.0,1.0
2014-02-21,21.23,21.38,21.17,21.3,2908600,26.3242251841457,26.5102182966103,26.2498279391599,26.4110219699625,2345732.02318562,0.0,1.0
2014-02-24,21.36,21.44,21.19,21.19,6873300,26.4854192149483,26.5846155415961,26.2746270208219,26.2746270208219,5543189.13393445,0.0,1.0
2014-02-25,21.16,21.34,21.11,21.32,4967700,26.237428398329,26.4606201332864,26.1754306941741,26.4358210516245,4006358.03189823,0.0,1.0
2014-02-26,21.1,21.17,21.04,21.15,1221900,26.1630311533432,26.2498279391599,26.0886339083573,26.225028857498,985439.716403253,0.0,1.0
2014-02-27,21.25,21.26,21.1,21.11,833800,26.3490242658077,26.3614238066386,26.1630311533432,26.1754306941741,672444.255288512,0.0,1.0
2014-02-28,21.26,21.34,21.15,21.25,2662700,26.3614238066386,26.4606201332864,26.225028857498,26.3490242658077,2147418.22806036,0.0,1.0
2014-03-03,20.87,20.99,20.83,20.95,2474000,25.8778417142309,26.0266362042025,25.828243550907,25.9770380408786,1995235.17340343,0.0,1.0
2014-03-04,21.18,21.25,21.15,21.22,2203200,26.2622274799909,26.3490242658077,26.225028857498,26.3118256433148,1776839.98950786,0.0,1.0
2014-03-05,21.14,21.2,21.08,21.2,1327700,26.212629316667,26.2870265616528,26.1382320716812,26.2870265616528,1070765.45664015,0.0,1.0
2014-03-06,21.17,21.23,21.13,21.2,1378400,26.2498279391599,26.3242251841457,26.2002297758361,26.2870265616528,1111654.06750982,0.0,1.0
2014-03-07,21.02,21.15,20.91,21.14,636100,26.0638348266954,26.225028857498,25.9274398775548,26.212629316667,513002.867341117,0.0,1.0
2014-03-10,20.77,20.83,20.68,20.81,1458100,25.7538463059212,25.828243550907,25.6422504384425,25.8034444692451,1175930.64120434,0.0,1.0
2014-03-11,20.67,20.81,20.62,20.76,1060000,25.6298508976115,25.8034444692451,25.5678531934567,25.7414467650902,854870.365322408,0.0,1.0
2014-03-12,20.55,20.67,20.49,20.53,2098100,25.4810564076399,25.6298508976115,25.4066591626541,25.456257325978,1692078.78630466,0.0,1.0
2014-03-13,20.22,20.635,20.2,20.63,1130300,25.0718715602179,25.5864525047031,25.047072478556,25.5802527342876,911566.013135773,0.0,1.0
2014-03-14,20.24,20.35,20.2,20.2,1830700,25.0966706418799,25.2330655910205,25.047072478556,25.047072478556,1476425.63942993,0.0,1.0
2014-03-17,20.39,20.52,20.36,20.41,1161900,25.2826637543444,25.443857785147,25.2454651318515,25.3074628360063,937050.8278001,0.0,1.0
2014-03-18,20.48,20.69,20.37,20.39,1825300,25.3942596218231,25.6546499792735,25.2578646726825,25.2826637543444,1472070.63945565,0.0,1.0
2014-03-19,20.24,20.52,20.12,20.52,1732300,25.0966706418799,25.443857785147,24.9478761519083,25.443857785147,1397067.86212076,0.0,1.0
2014-03-20,20.2,20.27,20.05,20.09,3922900,25.047072478556,25.1338692643728,24.8610793660915,24.9106775294153,3163746.18502196,0.0,1.0
2014-03-21,20.17,20.3184,20.12,20.24,1147100,25.0098738560631,25.1938830419947,24.9478761519083,25.0966706418799,925114.901944655,0.0,1.0
2014-03-24,20.14,20.32,20.075,20.3,1765300,24.9726752335702,25.1958669685276,24.8920782181689,25.1710678868657,1423681.7508525,0.0,1.0
2014-03-25,20.45,20.5,20.3,20.37,3944000,25.3570609993302,25.419058703485,25.1710678868657,25.2578646726825,3180762.94418073,0.0,1.0
2014-03-26,20.35,20.59,20.31,20.58,10115900,25.2330655910205,25.5306545709638,25.1834674276967,25.5182550301328,8158285.9703443,0.0,1.0
2014-03-27,20.43,20.48,20.39,20.43,2665700,25.3322619176683,25.3942596218231,25.2826637543444,25.3322619176683,2149837.67249051,0.0,1.0
2014-03-28,20.52,20.63,20.49,20.55,6699500,25.443857785147,25.5802527342876,25.4066591626541,25.4810564076399,5403022.65328063,0.0,1.0
2014-03-31,20.59,20.66,20.525,20.64,3033200,25.5306545709638,25.6174513567805,25.4500575555625,25.5926522751186,2446219.61518483,0.0,1.0
2014-04-01,20.66,20.72,20.6,20.69,2236100,25.6174513567805,25.6918486017664,25.5430541117947,25.6546499792735,1803373.23009192,0.0,1.0
2014-04-02,20.71,20.75,20.67,20.73,1352300,25.6794490609354,25.7290472242593,25.6298508976115,25.7042481425973,1090604.90096744,0.0,1.0
2014-04-03,20.65,20.71,20.56,20.7,2870800,25.6050518159496,25.6794490609354,25.4934559484709,25.6670495201044,2315247.02336563,0.0,1.0
2014-04-04,20.58,20.75,20.56,20.71,5999200,25.5182550301328,25.7290472242593,25.4934559484709,25.6794490609354,4838243.67513414,0.0,1.0
2014-04-07,20.45,20.61,20.42,20.58,1071300,25.3570609993302,25.5554536526257,25.3198623768373,25.5182550301328,863983.606009336,0.0,1.0
2014-04-08,20.62,20.65,20.5,20.51,1171500,25.5678531934567,25.6050518159496,25.419058703485,25.431458244316,944793.049976604,0.0,1.0
2014-04-09,20.9,20.93,20.75,20.85,2577100,25.9150403367238,25.9522389592167,25.7290472242593,25.8530426325689,2078383.41365319,0.0,1.0
2014-04-10,20.63,20.9,20.59,20.9,2706900,25.5802527342876,25.9150403367238,25.5306545709638,25.9150403367238,2183064.70933135,0.0,1.0
2014-04-11,20.45,20.56,20.44,20.47,1515300,25.3570609993302,25.4934559484709,25.3446614584992,25.3818600809921,1222061.38167268,0.0,1.0
2014-04-14,20.58,20.62,20.47,20.54,1859100,25.5182550301328,25.5678531934567,25.3818600809921,25.4686568668089,1499329.71336876,0.0,1.0
2014-04-15,20.54,20.63,20.355,20.59,2738500,25.4686568668089,25.5802527342876,25.239265361436,25.5306545709638,2208549.52399568,0.0,1.0
2014-04-16,20.77,20.78,20.63,20.71,1512800,25.7538463059212,25.7662458467522,25.5802527342876,25.6794490609354,1220045.17798089,0.0,1.0
2014-04-17,20.9,20.93,20.77,20.78,1614000,25.9150403367238,25.9522389592167,25.7538463059212,25.7662458467522,1301661.10342487,0.0,1.0
2014-04-21,21.0,21.03,20.9,20.96,997600,26.0390357450335,26.0762343675264,25.9150403367238,25.9894375817096,804545.921175126,0.0,1.0
2014-04-22,21.06,21.13,21.01,21.11,2087700,26.1134329900193,26.2002297758361,26.0514352858644,26.1754306941741,1683691.37894678,0.0,1.0
2014-04-23,21.04,21.045,20.98,21.03,6058500,26.0886339083573,26.0948336787728,26.0142366633715,26.0762343675264,4886068.0267036,0.0,1.0
2014-04-24,21.11,21.15,21.02,21.12,7945700,26.1754306941741,26.225028857498,26.0638348266954,26.1878302350051,6408059.86956817,0.0,1.0
2014-04-25,21.08,21.14,20.97,21.12,7677600,26.1382320716812,26.212629316667,26.0018371225406,26.1878302350051,6191842.18565974,0.0,1.0
2014-04-28,21.1,21.2,21.0,21.19,1572700,26.1630311533432,26.2870265616528,26.0390357450335,26.2746270208219,1268353.41843637,0.0,1.0
2014-04-29,21.38,21.43,21.25,21.27,6317500,26.5102182966103,26.5722160007651,26.3490242658077,26.3738233474696,5094946.72917387,0.0,1.0
2014-04-30,21.52,21.55,21.41,21.46,3807600,26.6838118682438,26.7210104907367,26.5474169191032,26.609414623258,3070758.87075623,0.0,1.0
2014-05-01,21.58,21.61,21.51,21.57,1445100,26.7582091132296,26.7954077357225,26.6714123274129,26.7458095723987,1165446.38200699,0.0,1.0
2014-05-02,21.6,21.66,21.51,21.53,2957800,26.7830081948916,26.8574054398774,26.6714123274129,26.6962114090748,2385410.9118402,0.0,1.0
2014-05-05,21.62,21.65,21.4532,21.51,1816500,26.8078072765535,26.8450058990464,26.6009829354929,26.6714123274129,1464973.60246052,0.0,1.0
2014-05-06,21.65,21.7,21.62,21.63,1188100,26.8450058990464,26.9070036032012,26.8078072765535,26.8202068173845,958180.642490145,0.0,1.0
2014-05-07,21.68,21.7,21.59,21.64,1535900,26.8822045215393,26.9070036032012,26.7706086540606,26.8326063582154,1238674.9000931,0.0,1.0
2014-05-08,21.77,21.83,21.71,21.71,7638300,26.993800389018,27.0681976340038,26.9194031440322,26.9194031440322,6160147.46362467,0.0,1.0
2014-05-09,21.67,21.69,21.58,21.68,1234700,26.8698049807083,26.8946040623703,26.7582091132296,26.8822045215393,995762.679305263,0.0,1.0
2014-05-12,21.83,21.83,21.76,21.8,1990500,27.0681976340038,27.0681976340038,26.9814008481871,27.0309990115109,1605301.37940968,0.0,1.0
2014-05-13,21.82,21.85,21.75,21.79,1369800,27.0557980931729,27.0929967156658,26.9690013073561,27.01859947068,1104718.32681003,0.0,1.0
2014-05-14,21.77,21.84,21.73,21.75,1653800,26.993800389018,27.0805971748348,26.9442022256942,26.9690013073561,1333759.0661983,0.0,1.0
2014-05-15,21.75,21.8,21.67,21.77,2056200,26.9690013073561,27.0309990115109,26.8698049807083,26.993800389018,1658287.21243013,0.0,1.0
2014-05-16,21.86,21.86,21.75,21.78,1192300,27.1053962564967,27.1053962564967,26.9690013073561,27.006199929849,961567.864692367,0.0,1.0
2014-05-19,21.81,21.81,21.746,21.75,954500,27.0433985523419,27.0433985523419,26.9640414910237,26.9690013073561,769786.569528527,0.0,1.0
2014-05-20,21.63,21.7,21.59,21.67,1813900,26.8202068173845,26.9070036032012,26.7706086540606,26.8698049807083,1462876.75062105,0.0,1.0
2014-05-21,21.84,21.85,21.72,21.75,6003300,27.0805971748348,27.0929967156658,26.9318026848632,26.9690013073561,4841550.24918869,0.0,1.0
2014-05-22,21.79,21.82,21.7514,21.78,2336200,27.01859947068,27.0557980931729,26.9707372430724,27.006199929849,1884102.02591152,0.0,1.0
2014-05-23,21.71,21.7499,21.69,21.69,926700,26.9194031440322,26.9688773119478,26.8946040623703,26.8946040623703,747366.384475732,0.0,1.0
2014-05-27,21.77,21.81,21.71,21.81,1715300,26.993800389018,27.0433985523419,26.9194031440322,27.0433985523419,1383357.67701654,0.0,1.0
2014-05-28,21.64,21.7,21.63,21.67,1259700,26.8326063582154,26.9070036032012,26.8202068173845,26.8698049807083,1015924.71622324,0.0,1.0
2014-05-29,21.76,21.77,21.7235,21.75,1166500,26.9814008481871,26.993800389018,26.936142524154,26.9690013073561,940760.642593007,0.0,1.0
2014-05-30,21.73,21.752,21.66,21.69,4480500,26.9442022256942,26.9714812155223,26.8574054398774,26.8946040623703,3613440.25644061,0.0,1.0
2014-06-02,21.74,21.82,21.6901,21.82,2127700,26.9566017665251,27.0557980931729,26.8947280577786,27.0557980931729,1715950.63801556,0.0,1.0
2014-06-03,21.7,21.71,21.61,21.61,4219800,26.9070036032012,26.9194031440322,26.7954077357225,26.7954077357225,3403190.53545991,0.0,1.0
2014-06-04,21.64,21.65,21.585,21.63,2023600,26.8326063582154,26.8450058990464,26.7644088836451,26.8202068173845,1631995.91628908,0.0,1.0
2014-06-05,21.69,21.74,21.6,21.7,1934300,26.8946040623703,26.9566017665251,26.7830081948916,26.9070036032012,1559977.12041805,0.0,1.0
2014-06-06,21.85,21.87,21.72,21.72,2784600,27.0929967156658,27.1177957973277,26.9318026848632,26.9318026848632,2245728.32007243,0.0,1.0
2014-06-09,21.82,21.89,21.81,21.86,2470300,27.0557980931729,27.1425948789896,27.0433985523419,27.1053962564967,1992251.19193957,0.0,1.0
2014-06-10,21.82,21.82,21.74,21.77,1611000,27.0557980931729,27.0557980931729,26.9566017665251,26.993800389018,1299241.65899471,0.0,1.0
2014-06-11,21.77,21.82,21.73,21.76,1427300,26.993800389018,27.0557980931729,26.9442022256942,26.9814008481871,1151091.01172139,0.0,1.0
2014-06-12,21.76,21.88,21.73,21.84,2692200,26.9814008481871,27.1301953381587,26.9442022256942,27.0805971748348,2171209.43162357,0.0,1.0
2014-06-13,21.78,21.84,21.75,21.8,1976400,27.006199929849,27.0805971748348,26.9690013073561,27.0309990115109,1593929.99058793,0.0,1.0
2014-06-16,21.78,21.84,21.75,21.77,1440600,27.006199929849,27.0805971748348,26.9690013073561,26.993800389018,1161817.21536176,0.0,1.0
2014-06-17,21.8,21.82,21.67,21.69,1177300,27.0309990115109,27.0557980931729,26.8698049807083,26.8946040623703,949470.642541578,0.0,1.0
2014-06-18,21.93,21.95,21.74,21.83,1277700,27.1921930423135,27.2169921239755,26.9566017665251,27.0681976340038,1030441.38280419,0.0,1.0
2014-06-19,22.02,22.11,21.98,22.09,1257100,27.3037889097922,27.4153847772709,27.2541907464684,27.390585695609,1013827.86438377,0.0,1.0
2014-06-20,22.01,22.075,21.98,22.06,1132100,27.2913893689613,27.3719863843626,27.2541907464684,27.3533870731161,913017.679793865,0.0,1.0
2014-06-23,22.02,22.02,21.91,21.96,926000,27.3037889097922,27.3037889097922,27.1673939606516,27.2293916648064,746801.847442029,0.0,1.0
2014-06-24,21.77,21.89,21.75,21.88,1318600,26.993800389018,27.1425948789896,26.9690013073561,27.1301953381587,1063426.47520201,0.0,1.0
2014-06-25,20.72,20.72,20.62,20.65,853333,26.9554721683554,26.9554721683554,26.8253781907089,26.8644063840029,655935.820733158,1.019089,1.0
2014-06-26,20.79,20.85,20.59,20.67,6773400,27.046537952708,27.1245943392959,26.786349997415,26.8904251795322,5206543.85586162,0.0,1.0
2014-06-27,20.85,20.87,20.742,20.76,4903700,27.1245943392959,27.1506131348252,26.9840928434377,27.007509759414,3769352.03974203,0.0,1.0
2014-06-30,20.88,20.9,20.78,20.82,1836300,27.1636225325898,27.1896413281191,27.0335285549433,27.0855661460019,1411518.06810741,0.0,1.0
2014-07-01,21.08,21.12,20.99,21.0,1950600,27.4238104878828,27.4758480789414,27.306725908001,27.3197353057656,1499377.6309156,0.0,1.0
2014-07-02,21.18,21.19,21.12,21.12,2250900,27.5539044655293,27.566913863294,27.4758480789414,27.4758480789414,1730210.76049827,0.0,1.0
2014-07-03,21.29,21.31,21.24,21.26,1234200,27.6970078409405,27.7230266364698,27.6319608521172,27.6579796476465,948698.796306791,0.0,1.0
2014-07-07,21.16,21.18,21.125,21.15,2665900,27.52788567,27.5539044655293,27.4823527778238,27.5148762722354,2049210.9229252,0.0,1.0
2014-07-08,20.86,21.0,20.8,20.98,1718600,27.1376037370605,27.3197353057656,27.0595473504726,27.2937165102363,1321045.00999259,0.0,1.0
2014-07-09,20.87,20.895,20.76,20.79,1738900,27.1506131348252,27.1831366292368,27.007509759414,27.046537952708,1336649.11432335,0.0,1.0
2014-07-10,20.72,20.74,20.57,20.62,1393900,26.9554721683554,26.9814909638847,26.7603312018857,26.8253781907089,1071456.2082094,0.0,1.0
2014-07-11,20.71,20.72,20.61,20.65,908800,26.9424627705908,26.9554721683554,26.8123687929443,26.8644063840029,698571.921960469,0.0,1.0
2014-07-14,20.8,20.88,20.79,20.85,703000,27.0595473504726,27.1636225325898,27.046537952708,27.1245943392959,540378.58840032,0.0,1.0
2014-07-15,20.84,20.93,20.763,20.91,1068800,27.1115849415312,27.2286695214131,27.0114125787434,27.2026507258838,821559.936390131,0.0,1.0
2014-07-16,21.0,21.08,20.9856,21.05,890600,27.3197353057656,27.4238104878828,27.3010017729845,27.3847822945889,684582.035319097,0.0,1.0
2014-07-17,20.73,20.93,20.73,20.85,2465600,26.9684815661201,27.2286695214131,26.9684815661201,27.1245943392959,1895245.30236106,0.0,1.0
2014-07-18,20.86,20.9,20.72,20.73,847900,27.1376037370605,27.1896413281191,26.9554721683554,26.9684815661201,651759.608968181,0.0,1.0
2014-07-21,20.77,20.8,20.69,20.74,2723100,27.0205191571787,27.0595473504726,26.9164439750615,26.9814909638847,2093179.1380838,0.0,1.0
2014-07-22,20.89,20.9501,20.89,20.94,1535200,27.1766319303545,27.25481841092,27.1766319303545,27.2416789191777,1180069.99845259,0.0,1.0
2014-07-23,20.91,20.96,20.89,20.95,1470900,27.2026507258838,27.267697714707,27.1766319303545,27.2546883169424,1130644.19015367,0.0,1.0
2014-07-24,20.87,20.91,20.83,20.84,726800,27.1506131348252,27.2026507258838,27.0985755437666,27.1115849415312,558673.055546731,0.0,1.0
2014-07-25,20.85,20.91,20.7602,20.91,1176300,27.1245943392959,27.2026507258838,27.0077699473693,27.2026507258838,904192.508585057,0.0,1.0
2014-07-28,20.85,20.87,20.75,20.87,744400,27.1245943392959,27.1506131348252,26.9945003616494,27.1506131348252,572201.737133994,0.0,1.0
2014-07-29,20.79,20.9,20.7801,20.9,1288500,27.046537952708,27.1896413281191,27.033658648921,27.1896413281191,990437.853703856,0.0,1.0
2014-07-30,20.73,20.79,20.63,20.76,1449100,26.9684815661201,27.046537952708,26.8383875884736,27.007509759414,1113887.07318763,0.0,1.0
2014-07-31,20.38,20.6367,20.36,20.6,9006500,26.5131526443573,26.8471038849759,26.487133848828,26.7993593951796,6923072.19975459,0.0,1.0
2014-08-01,20.22,20.32,20.18,20.25,2978000,26.3050022801229,26.4350962577694,26.2529646890643,26.3440304734169,2289114.41857205,0.0,1.0
2014-08-04,20.37,20.39,20.22,20.37,1881600,26.5001432465927,26.526162042122,26.3050022801229,26.5001432465927,1446339.0496928,0.0,1.0
2014-08-05,20.21,20.34,20.19,20.34,6198700,26.2919928823583,26.4611150532987,26.265974086829,26.4611150532987,4764786.28153208,0.0,1.0
2014-08-06,20.165,20.2,20.05,20.07,2350800,26.2334505924173,26.2789834845936,26.0838425181239,26.1098613136532,1807001.40200778,0.0,1.0
2014-08-07,20.0,20.2,19.94,20.16,5343300,26.0187955293006,26.2789834845936,25.9407391427127,26.226945893535,4107261.60938752,0.0,1.0
2014-08-08,19.99,20.02,19.86,19.91,1454100,26.0057861315359,26.0448143248299,25.8366639605955,25.9017109494187,1117730.44863856,0.0,1.0
2014-08-11,20.09,20.14,20.06,20.08,2105800,26.1358801091825,26.2009270980057,26.0968519158885,26.1228707114178,1618676.00491236,0.0,1.0
2014-08-12,20.14,20.17,20.03,20.05,1742000,26.2009270980057,26.2399552912997,26.0578237225946,26.0838425181239,1339032.00710293,0.0,1.0
2014-08-13,20.13,20.155,20.07,20.14,938500,26.1879177002411,26.2204411946527,26.1098613136532,26.2009270980057,721401.572138974,0.0,1.0
2014-08-14,20.23,20.2499,20.19,20.23,683500,26.3180116778876,26.3439003794392,26.265974086829,26.3180116778876,525389.424141704,0.0,1.0
2014-08-15,20.28,20.4,20.16,20.36,7183700,26.3830586667108,26.5391714398866,26.226945893535,26.487133848828,5521931.24536469,0.0,1.0
2014-08-18,20.44,20.46,20.3901,20.44,2490500,26.5912090309452,26.6172278264745,26.5262921360996,26.5912090309452,1914385.31210668,0.0,1.0
2014-08-19,20.44,20.46,20.3901,20.44,1052400,26.5912090309452,26.6172278264745,26.5262921360996,26.5912090309452,808953.66491109,0.0,1.0
2014-08-20,20.38,20.42,20.34,20.38,987400,26.5131526443573,26.5651902354159,26.4611150532987,26.5131526443573,758989.784049041,0.0,1.0
2014-08-21,20.37,20.426,20.35,20.37,2455000,26.5001432465927,26.5729958740747,26.4741244510634,26.5001432465927,1887097.3464051,0.0,1.0
2014-08-22,20.34,20.395,20.295,20.37,2213600,26.4611150532987,26.5326667410043,26.4025727633578,26.5001432465927,1701539.17963435,0.0,1.0
2014-08-25,20.57,20.615,20.51,20.58,3478700,26.7603312018857,26.8188734918266,26.6822748152978,26.7733405996503,2673990.03622787,0.0,1.0
2014-08-26,20.42,20.52,20.42,20.48,1559500,26.5651902354159,26.6952842130624,26.5651902354159,26.6432466220038,1198748.80314409,0.0,1.0
2014-08-27,20.55,20.56,20.5,20.55,5142800,26.7343124063564,26.747321804121,26.6692654175331,26.7343124063564,3953142.25380535,0.0,1.0
2014-08-28,20.48,20.5,20.44,20.49,1053000,26.6432466220038,26.6692654175331,26.5912090309452,26.6562560197685,809414.869965201,0.0,1.0
2014-08-29,20.54,20.55,20.45,20.51,2843700,26.7213030085917,26.7343124063564,26.6042184287099,26.6822748152978,2185881.35396016,0.0,1.0
2014-09-02,20.43,20.47,20.38,20.47,1198100,26.5781996331806,26.6302372242392,26.5131526443573,26.6302372242392,920949.625551098,0.0,1.0
2014-09-03,20.57,20.615,20.51,20.58,2367700,26.7603312018857,26.8188734918266,26.6822748152978,26.7733405996503,1819992.01103191,0.0,1.0
2014-09-04,20.4,20.58,20.34,20.55,1298700,26.5391714398866,26.7733405996503,26.4611150532987,26.7343124063564,998278.339623748,0.0,1.0
2014-09-05,20.36,20.38,20.27,20.29,1668100,26.487133848828,26.5131526443573,26.3700492689462,26.3960680644755,1282226.91793823,0.0,1.0
2014-09-08,19.93,20.03,19.88,19.97,4789200,25.927729744948,26.0578237225946,25.8626827561248,25.9797673360066,3681338.74191581,0.0,1.0
2014-09-09,19.94,19.96,19.86,19.95,9765600,25.9407391427127,25.966757938242,25.8366639605955,25.9537485404773,7506573.46071431,0.0,1.0
2014-09-10,20.15,20.16,19.94,19.99,3047000,26.2139364957704,26.226945893535,25.9407391427127,26.0057861315359,2342152.99979484,0.0,1.0
2014-09-11,20.02,20.03,19.92,20.02,2529600,26.0448143248299,26.0578237225946,25.9147203471834,26.0448143248299,1944440.50813293,0.0,1.0
2014-09-12,20.03,20.07,20.0,20.07,2081200,26.0578237225946,26.1098613136532,26.0187955293006,26.1098613136532,1599766.5976938,0.0,1.0
2014-09-15,20.07,20.1085,19.96,20.01,10883800,26.1098613136532,26.1599474950471,25.966757938242,26.0318049270653,8366105.94655958,0.0,1.0
2014-09-16,20.12,20.14,19.9,19.9,2782400,26.1749083024764,26.2009270980057,25.8887015516541,25.8887015516541,2138761.57093179,0.0,1.0
2014-09-17,20.05,20.16,19.98,20.11,2172400,26.0838425181239,26.226945893535,25.9927767337713,26.1618989047118,1669869.76591871,0.0,1.0
2014-09-18,20.24,20.29,20.21,20.25,2102000,26.3310210756522,26.3960680644755,26.2919928823583,26.3440304734169,1615755.03956966,0.0,1.0
2014-09-19,20.25,20.39,20.22,20.39,4069500,26.3440304734169,26.526162042122,26.3050022801229,26.526162042122,3128123.27950938,0.0,1.0
2014-09-22,20.14,20.18,20.065,20.17,3131102,26.2009270980057,26.2529646890643,26.1033566147708,26.2399552912997,2406800.11222961,0.0,1.0
2014-09-23,19.78,19.87,19.76,19.81,5089118,25.7325887784783,25.8496733583601,25.706569982949,25.7716169717722,3911878.23761402,0.0,1.0
2014-09-24,19.9,19.9,19.74,19.83,1719496,25.8887015516541,25.8887015516541,25.6805511874197,25.7976357673015,1321733.74287339,0.0,1.0
2014-09-25,19.61,19.76,19.56,19.75,2371218,25.5114290164792,25.706569982949,25.446382027656,25.6935605851843,1822696.20999919,0.0,1.0
2014-09-26,19.62,19.68,19.55,19.62,2144832,25.5244384142439,25.6024948008318,25.4333726298913,25.5244384142439,1648678.93103248,0.0,1.0
2014-09-29,19.55,19.58,19.44,19.46,7237944,25.4333726298913,25.4724008231853,25.2902692544802,25.3162880500095,5563627.25695671,0.0,1.0
2014-09-30,19.38,19.48,19.34,19.45,7590803,25.2122128678923,25.3423068455388,25.1601752768337,25.3032786522448,5834861.18060442,0.0,1.0
2014-10-01,19.15,19.3,19.11,19.3,3146293,24.9129967193053,25.1081376857751,24.8609591282467,25.1081376857751,2418477.05552462,0.0,1.0
2014-10-02,18.92,19.1,18.765,19.1,3634866,24.6137805707184,24.8479497304821,24.4121349053663,24.8479497304821,2794030.95036175,0.0,1.0
2014-10-03,18.9,18.935,18.82,18.89,2043527,24.5877617751891,24.6332946673653,24.4836865930719,24.5747523774244,1570808.30102125,0.0,1.0
2014-10-06,19.13,19.1567,18.984,19.05,3967092,24.886977923776,24.9217130158076,24.6970407164121,24.7829027416588,3049404.80087369,0.0,1.0
2014-10-07,18.8,19.0419,18.8,19.02,2553084,24.4576677975426,24.7723651294695,24.4576677975426,24.7438745483649,1962492.07395084,0.0,1.0
2014-10-08,19.18,19.2068,18.81,18.88,5774525,24.9520249125993,24.9868900986085,24.4706771953072,24.5617429796598,4438733.5251527,0.0,1.0
2014-10-09,18.6,19.0272,18.6,18.97,9525960,24.1974798422496,24.7532413147554,24.1974798422496,24.6788275595416,7322368.16210227,0.0,1.0
2014-10-10,18.37,18.56,18.37,18.54,3174543,23.8982636936626,24.145442251191,23.8982636936626,24.1194234556617,2440192.12682235,0.0,1.0
2014-10-13,18.37,18.63,18.37,18.56,13148889,23.8982636936626,24.2365080355435,23.8982636936626,24.145442251191,10107223.4379125,0.0,1.0
2014-10-14,18.36,18.5,18.32,18.42,3222310,23.8852542958979,24.0673858646031,23.8332167048393,23.9633106824859,2476909.42985524,0.0,1.0
2014-10-15,18.1,18.19,17.72,18.17,4039846,23.547009954017,23.6640945338989,23.0526528389603,23.6380757383696,3105328.98838504,0.0,1.0
2014-10-16,18.02,18.14,17.71,17.73,3943086,23.4429347718998,23.5990475450756,23.0396434411957,23.065662236725,3030951.9866587,0.0,1.0
2014-10-17,18.38,18.4256,18.23,18.29,5264547,23.9112730914272,23.9705959452341,23.7161321249575,23.7941885115454,4046726.14001016,0.0,1.0
2014-10-20,18.39,18.42,18.29,18.3,3658617,23.9242824891919,23.9633106824859,23.7941885115454,23.80719790931,2812287.75242875,0.0,1.0
2014-10-21,18.68,18.7,18.54,18.56,2185729,24.3015550243668,24.3275738198961,24.1194234556617,24.145442251191,1680115.43619579,0.0,1.0
2014-10-22,18.49,18.67,18.47,18.59,1935337,24.0543764668384,24.2885456266021,24.0283576713091,24.1844704444849,1487645.3430141,0.0,1.0
2014-10-23,18.61,18.7,18.555,18.59,1945450,24.2104892400142,24.3275738198961,24.1389375523086,24.1844704444849,1495418.95420114,0.0,1.0
2014-10-24,18.71,18.72,18.59,18.63,1728947,24.3405832176607,24.3535926154254,24.1844704444849,24.2365080355435,1328998.49115074,0.0,1.0
2014-10-27,18.64,18.68,18.51,18.55,1304867,24.2495174333082,24.3015550243668,24.0803952623677,24.1324328534263,1003018.75890492,0.0,1.0
2014-10-28,18.82,18.83,18.72,18.75,3063361,24.4836865930719,24.4966959908365,24.3535926154254,24.3926208087193,2354729.29294536,0.0,1.0
2014-10-29,18.73,18.96,18.66,18.88,6836595,24.36660201319,24.665818161777,24.2755362288375,24.5617429796598,5255120.27818589,0.0,1.0
2014-10-30,18.79,18.84,18.6001,18.62,1201221,24.4446583997779,24.5097053886012,24.1976099362272,24.2234986377789,923348.660507568,0.0,1.0
2014-10-31,19.01,19.02,18.85,18.91,2209865,24.7308651506002,24.7438745483649,24.5227147863658,24.6007711729537,1698668.17817251,0.0,1.0
2014-11-03,18.76,18.89,18.75,18.86,8661467,24.405630206484,24.5747523774244,24.3926208087193,24.5357241841305,6657853.92736265,0.0,1.0
2014-11-04,18.78,18.815,18.67,18.8,1345733,24.4316490020133,24.4771818941895,24.2885456266021,24.4576677975426,1034431.43514044,0.0,1.0
2014-11-05,18.93,18.95,18.8034,18.87,991554,24.626789968483,24.6528087640123,24.4620909927825,24.5487335818951,762182.860373671,0.0,1.0
2014-11-06,18.86,18.98,18.82,18.94,6494339,24.5357241841305,24.6918369573063,24.4836865930719,24.6397993662477,4992036.6165194,0.0,1.0
2014-11-07,18.97,18.97,18.835,18.89,2139350,24.6788275595416,24.6788275595416,24.5032006897188,24.5747523774244,1644465.05418809,0.0,1.0
2014-11-10,19.03,19.07,18.98,19.07,1074522,24.7568839461295,24.8089215371881,24.6918369573063,24.8089215371881,825958.295256171,0.0,1.0
2014-11-11,19.16,19.18,19.02,19.04,1008847,24.92600611707,24.9520249125993,24.7438745483649,24.7698933438942,775475.558708245,0.0,1.0
2014-11-12,18.98,19.01,18.93,18.94,1452115,24.6918369573063,24.7308651506002,24.626789968483,24.6397993662477,1116204.62858454,0.0,1.0
2014-11-13,18.98,19.016,18.9,18.93,948939,24.6918369573063,24.738670789259,24.5877617751891,24.626789968483,729425.77140542,0.0,1.0
2014-11-14,18.94,18.96,18.82,18.82,1392728,24.6397993662477,24.665818161777,24.4836865930719,24.4836865930719,1070555.3210037,0.0,1.0
2014-11-17,18.99,19.02,18.88,18.9,1034195,24.7048463550709,24.7438745483649,24.5617429796598,24.5877617751891,794959.934894266,0.0,1.0
2014-11-18,19.1,19.13,19.03,19.08,1276121,24.8479497304821,24.886977923776,24.7568839461295,24.8219309349528,980922.424762451,0.0,1.0
2014-11-19,19.09,19.173,18.98,19.1,1255356,24.8349403327174,24.942918334164,24.6918369573063,24.8479497304821,964960.886514754,0.0,1.0
2014-11-20,19.05,19.1,18.98,18.98,914101,24.7829027416588,24.8479497304821,24.6918369573063,24.6918369573063,702646.668613543,0.0,1.0
2014-11-21,19.18,19.27,19.13,19.25,1245645,24.9520249125993,25.0691094924811,24.886977923776,25.0430906969518,957496.282713962,0.0,1.0
2014-11-24,19.25,19.25,19.18,19.23,826460,25.0430906969518,25.0430906969518,24.9520249125993,25.0170719014225,635279.215034607,0.0,1.0
2014-11-25,19.21,19.27,19.165,19.2,5244901,24.9910531058932,25.0691094924811,24.9325108159523,24.9780437081286,4031624.74918837,0.0,1.0
2014-11-26,19.36,19.36,19.27,19.3,899168,25.186194072363,25.186194072363,25.0691094924811,25.1081376857751,691168.043491804,0.0,1.0
2014-11-28,19.03,19.16,19.02,19.13,886431,24.7568839461295,24.92600611707,24.7438745483649,24.886977923776,681377.428868114,0.0,1.0
2014-12-01,19.04,19.09,18.96,19.06,1623232,24.7698933438942,24.8349403327174,24.665818161777,24.7959121394235,1247738.00399179,0.0,1.0
2014-12-02,19.17,19.21,19.09,19.14,1276410,24.9390155148346,24.9910531058932,24.8349403327174,24.8999873215407,981144.571863517,0.0,1.0
2014-12-03,19.185,19.221,19.14,19.17,1055912,24.9585296114816,25.0053634434343,24.8999873215407,24.9390155148346,811653.251827821,0.0,1.0
2014-12-04,19.05,19.15,19.0,19.05,1431326,24.7829027416588,24.9129967193053,24.7178557528356,24.7829027416588,1100224.64213467,0.0,1.0
2014-12-05,19.09,19.14,19.05,19.14,1595789,24.8349403327174,24.8999873215407,24.7829027416588,24.8999873215407,1226643.25349183,0.0,1.0
2014-12-08,18.92,19.01,18.87,19.01,1446098,24.6137805707184,24.7308651506002,24.5487335818951,24.7308651506002,1111579.51056689,0.0,1.0
2014-12-09,18.68,18.745,18.56,18.65,3449249,24.3015550243668,24.386116109837,24.145442251191,24.2625268310728,2651351.78614681,0.0,1.0
2014-12-10,18.48,18.6301,18.44,18.62,1761222,24.0413670690738,24.2366381295212,23.9893294780152,24.2234986377789,1353807.47968647,0.0,1.0
2014-12-11,18.34,18.48,18.3,18.36,1781155,23.8592355003686,24.0413670690738,23.80719790931,23.8852542958979,1369129.48025914,0.0,1.0
2014-12-12,17.79,18.2342,17.77,18.19,2988725,23.1437186233129,23.7215960720187,23.1176998277836,23.6640945338989,2297358.45891429,0.0,1.0
2014-12-15,17.56,17.94,17.42,17.87,2923329,22.8445024747259,23.3388595897826,22.6623709060208,23.2477938054301,2247090.18271653,0.0,1.0
2014-12-16,17.86,18.14,17.64,17.7,3670079,23.2347844076654,23.5990475450756,22.9485776568431,23.026634043431,2821098.30631246,0.0,1.0
2014-12-17,17.74,17.84,17.55,17.57,3165913,23.53418919252,23.6668509128837,23.282131923829,23.3086642679017,2386455.55878554,0.350145,1.0
2014-12-18,18.15,18.16,17.94,17.96,3954177,24.0781022460111,24.0913684180475,23.7995126332474,23.8260449773201,2980646.55664005,0.0,1.0
2014-12-19,18.33,18.38,18.1,18.11,3732732,24.3168933426658,24.3832242028476,24.0117713858293,24.0250375578657,2813721.99136763,0.0,1.0
2014-12-22,18.4,18.42,18.27,18.35,19382728,24.4097565469204,24.4362888909931,24.2372963104476,24.3434256867385,14610641.2210406,0.0,1.0
2014-12-23,18.24,18.3,18.2,18.25,3025338,24.1974977943385,24.2770948265567,24.144433106193,24.2107639663748,2280490.55274265,0.0,1.0
2014-12-24,18.39,18.415,18.32,18.35,1398943,24.396490374884,24.4296558049749,24.3036271706294,24.3434256867385,1054518.96460014,0.0,1.0
2014-12-26,18.41,18.49,18.36,18.42,1146602,24.4230227189568,24.5291520952477,24.3566918587749,24.4362888909931,864305.088805226,0.0,1.0
2014-12-29,18.25,18.39,18.24,18.29,18142873,24.2107639663748,24.396490374884,24.1974977943385,24.2638286545203,13676042.3053919,0.0,1.0
2014-12-30,18.13,18.21,18.09,18.17,2854453,24.0515699019384,24.1576992782294,23.9985052137929,24.1046345900839,2151677.9611891,0.0,1.0
2014-12-31,18.03,18.26,18.03,18.24,2527858,23.9189081815747,24.2240301384112,23.9189081815747,24.1974977943385,1905491.6467763,0.0,1.0
2015-01-02,17.86,18.0572,17.845,18.03,2869690,23.6933832569564,23.9549921695136,23.6734839989019,23.9189081815747,2163163.56529421,0.0,1.0
2015-01-05,17.41,17.59,17.33,17.58,13050497,23.0964055153198,23.3351966119744,22.9902761390288,23.3219304399381,9837424.81570531,0.0,1.0
2015-01-06,17.21,17.45,17.11,17.34,3055846,22.8310820745924,23.1494702034653,22.6984203542287,23.0035423110652,2303487.39004912,0.0,1.0
2015-01-07,17.36,17.397,17.2,17.31,3833623,23.0300746551379,23.0791594916725,22.817815902556,22.9637437949561,2889773.31930414,0.0,1.0
2015-01-08,17.67,17.72,17.5101,17.52,4498087,23.4413259882654,23.5076568484472,23.2291998974038,23.2423334077198,3390644.25492772,0.0,1.0
2015-01-09,17.59,17.65,17.4951,17.63,2133597,23.3351966119744,23.4147936441927,23.2093006393493,23.3882613001199,1608298.90804269,0.0,1.0
2015-01-12,17.52,17.59,17.44,17.59,1470305,23.2423334077198,23.3351966119744,23.1362040314289,23.3351966119744,1108311.42244281,0.0,1.0
2015-01-13,17.57,17.72,17.43,17.7,7695302,23.3086642679017,23.5076568484472,23.1229378593925,23.4811245043745,5800695.16579689,0.0,1.0
2015-01-14,17.41,17.4501,17.275,17.29,7382260,23.0964055153198,23.1496028651856,22.9173121928288,22.9372114508833,5564725.06142783,0.0,1.0
2015-01-15,17.51,17.62,17.435,17.51,2291086,23.2290672356835,23.3749951280835,23.1295709454107,23.2290672356835,1727013.63567342,0.0,1.0
2015-01-16,17.79,17.83,17.58,17.61,2350561,23.6005200527018,23.6535847408473,23.3219304399381,23.3617289560472,1771845.70918863,0.0,1.0
2015-01-20,17.95,17.97,17.8535,17.94,1842180,23.8127788052837,23.8393111493565,23.6847602451328,23.7995126332474,1388629.66268611,0.0,1.0
2015-01-21,18.13,18.15,17.92,17.94,2509061,24.0515699019384,24.0781022460111,23.7729802891746,23.7995126332474,1891322.52553435,0.0,1.0
2015-01-22,18.29,18.33,18.19,18.19,5208455,24.2638286545203,24.3168933426658,24.1311669341566,24.1311669341566,3926117.48567771,0.0,1.0
2015-01-23,18.2,18.33,18.19,18.22,2296570,24.144433106193,24.3168933426658,24.1311669341566,24.1709654502657,1731147.45813928,0.0,1.0
2015-01-26,18.47,18.54,18.215,18.27,1955720,24.502619751175,24.5954829554296,24.1643323642475,24.2372963104476,1474215.76822486,0.0,1.0
2015-01-27,18.48,18.54,18.34,18.38,4999482,24.5158859232113,24.5954829554296,24.3301595147022,24.3832242028476,3768594.27594766,0.0,1.0
2015-01-28,18.25,18.48,18.22,18.46,2066677,24.2107639663748,24.5158859232113,24.1709654502657,24.4893535791386,1557854.8162455,0.0,1.0
2015-01-29,18.37,18.37,18.2,18.33,3683518,24.3699580308113,24.3699580308113,24.144433106193,24.3168933426658,2776624.62834153,0.0,1.0
2015-01-30,18.04,18.24,18.03,18.22,2632868,23.9321743536111,24.1974977943385,23.9189081815747,24.1709654502657,1984647.86434389,0.0,1.0
2015-02-02,18.2,18.23,18.06,18.13,2508375,24.144433106193,24.1842316223021,23.9587066976838,24.0515699019384,1890805.42082764,0.0,1.0
2015-02-03,18.65,18.67,18.4159,18.42,2850095,24.7414108478296,24.7679431919024,24.4308497604582,24.4362888909931,2148392.91408731,0.0,1.0
2015-02-04,18.48,18.6,18.44,18.48,2096251,24.5158859232113,24.6750799876478,24.4628212350659,24.5158859232113,1580147.60720202,0.0,1.0
2015-02-05,18.76,18.77,18.62,18.66,2266992,24.8873387402297,24.9006049122661,24.7016123317205,24.754677019866,1708851.65199497,0.0,1.0
2015-02-06,18.56,18.69,18.51,18.66,2677331,24.6220152995023,24.7944755359751,24.5556844393205,24.754677019866,2018163.93806743,0.0,1.0
2015-02-09,18.51,18.57,18.41,18.42,3577202,24.5556844393205,24.6352814715387,24.4230227189568,24.4362888909931,2696483.95195912,0.0,1.0
2015-02-10,18.58,18.61,18.435,18.53,2283504,24.648547643575,24.6883461596842,24.4561881490477,24.5822167833932,1721298.34720949,0.0,1.0
2015-02-11,18.49,18.535,18.425,18.48,3284316,24.5291520952477,24.5888498694114,24.4429219770113,24.5158859232113,2475707.37888511,0.0,1.0
2015-02-12,18.82,18.82,18.68,18.69,2592636,24.9669357724479,24.9669357724479,24.7812093639387,24.7944755359751,1954321.1055097,0.0,1.0
2015-02-13,18.91,18.91,18.8248,18.83,2862251,25.0863313207752,25.0863313207752,24.9733035350254,24.9802019444843,2157556.06979393,0.0,1.0
2015-02-17,18.9,18.94,18.76,18.79,1770950,25.0730651487389,25.1261298368844,24.8873387402297,24.9271372563388,1334936.70604064,0.0,1.0
2015-02-18,18.99,19.07,18.906,18.91,1621880,25.1924606970662,25.2985900733572,25.0810248519607,25.0863313207752,1222568.19491979,0.0,1.0
2015-02-19,18.97,19.0299,18.9236,18.94,1081098,25.1659283529935,25.2453927234913,25.1043733147447,25.1261298368844,814928.373487184,0.0,1.0
2015-02-20,19.09,19.15,18.9,18.94,2085187,25.3251224174299,25.4047194496481,25.0730651487389,25.1261298368844,1571807.59776322,0.0,1.0
2015-02-23,19.05,19.09,18.9601,19.0,1110252,25.2720577292844,25.3251224174299,25.1527948426775,25.2057268691026,836904.569725312,0.0,1.0
2015-02-24,19.18,19.22,19.04,19.09,1421046,25.4445179657572,25.4975826539027,25.2587915572481,25.3251224174299,1071180.13855402,0.0,1.0
2015-02-25,19.19,19.22,19.1,19.17,1807530,25.4577841377936,25.4975826539027,25.3383885894663,25.4312517937209,1362510.59841873,0.0,1.0
2015-02-26,19.12,19.1662,19.07,19.12,761596,25.364920933539,25.426210648347,25.2985900733572,25.364920933539,574088.740830477,0.0,1.0
2015-02-27,19.1,19.22,19.08,19.13,1655460,25.3383885894663,25.4975826539027,25.3118562453935,25.3781871055754,1247880.69645221,0.0,1.0
2015-03-02,19.13,19.13,18.99,19.05,11991777,25.3781871055754,25.3781871055754,25.1924606970662,25.2720577292844,9039364.91033285,0.0,1.0
2015-03-03,18.95,19.02,18.9,19.0,2453945,25.1393960089207,25.2322592131753,25.0730651487389,25.2057268691026,1849776.25291788,0.0,1.0
2015-03-04,18.86,18.91,18.76,18.87,2661831,25.0200004605934,25.0863313207752,24.8873387402297,25.0332666326298,2006480.08536485,0.0,1.0
2015-03-05,18.96,19.0,18.94,18.95,4535065,25.1526621809571,25.2057268691026,25.1261298368844,25.1393960089207,3418518.15849133,0.0,1.0
2015-03-06,18.54,18.73,18.53,18.72,3397055,24.5954829554296,24.8475402241206,24.5822167833932,24.8342740520842,2560689.69306807,0.0,1.0
2015-03-09,18.63,18.665,18.57,18.62,1643210,24.7148785037569,24.7613101058842,24.6352814715387,24.7016123317205,1238646.68383243,0.0,1.0
2015-03-10,18.12,18.38,18.09,18.35,2724015,24.038303729902,24.3832242028476,23.9985052137929,24.3434256867385,2053354.1948137,0.0,1.0
2015-03-11,17.98,18.07,17.914,18.05,3264615,23.8525773213929,23.9719728697202,23.7650205859528,23.9454405256474,2460856.82520166,0.0,1.0
2015-03-12,18.08,18.215,18.0,18.21,1559558,23.9852390417566,24.1643323642475,23.8791096654656,24.1576992782294,1175590.06149204,0.0,1.0
2015-03-13,17.89,17.91,17.73,17.86,1706254,23.7331817730655,23.7597141171383,23.5209230204836,23.6933832569564,1286169.05865704,0.0,1.0
2015-03-16,18.08,18.12,17.95,17.96,5626479,23.9852390417566,24.038303729902,23.8127788052837,23.8260449773201,4241222.70129978,0.0,1.0
2015-03-17,18.11,18.13,17.985,18.02,3271301,24.0250375578657,24.0515699019384,23.859210407411,23.9056420095383,2465896.71159969,0.0,1.0
2015-03-18,18.64,18.685,18.1253,18.15,3284990,24.7281446757933,24.7878424499569,24.0453348010813,24.0781022460111,2476215.43802843,0.0,1.0
2015-03-19,18.39,18.49,18.35,18.49,10743305,24.396490374884,24.5291520952477,24.3434256867385,24.5291520952477,8098270.52637851,0.0,1.0
2015-03-20,18.82,18.89,18.5917,18.64,2453682,24.9669357724479,25.0597989767025,24.6640690648576,24.7281446757933,1849578.00432041,0.0,1.0
2015-03-23,18.85,18.9,18.77,18.84,3038854,25.006734288557,25.0730651487389,24.9006049122661,24.9934681165207,2290678.8722993,0.0,1.0
2015-03-24,18.67,18.8499,18.66,18.82,2764051,24.7679431919024,25.0066016268367,24.754677019866,24.9669357724479,2083533.20944598,0.0,1.0
2015-03-25,18.6,18.7962,18.59,18.77,1683894,24.6750799876478,24.9353622830014,24.6618138156114,24.9006049122661,1269314.15888738,0.0,1.0
2015-03-26,18.38,18.49,18.3,18.48,1819706,24.3832242028476,24.5291520952477,24.2770948265567,24.5158859232113,1371688.83006432,0.0,1.0
2015-03-27,18.34,18.37,18.27,18.34,1516262,24.3301595147022,24.3699580308113,24.2372963104476,24.3301595147022,1142953.66880748,0.0,1.0
2015-03-30,18.32,18.37,18.25,18.26,8876622,24.3036271706294,24.3699580308113,24.2107639663748,24.2240301384112,6691170.577062,0.0,1.0
2015-03-31,18.01,18.15,17.96,17.98,2615979,23.892375837502,24.0781022460111,23.8260449773201,23.8525773213929,1971916.98767978,0.0,1.0
2015-04-01,18.13,18.17,18.03,18.12,3346601,24.0515699019384,24.1046345900839,23.9189081815747,24.038303729902,2522657.62182576,0.0,1.0
2015-04-02,18.22,18.235,18.14,18.16,1518776,24.1709654502657,24.1908647083203,24.0648360739748,24.0913684180475,1144848.71433614,0.0,1.0
2015-04-06,18.38,18.47,18.16,18.17,2113101,24.3832242028476,24.502619751175,24.0913684180475,24.1046345900839,1592849.08578514,0.0,1.0
2015-04-07,18.45,18.63,18.45,18.54,6152481,24.4760874071022,24.7148785037569,24.4760874071022,24.5954829554296,4637721.40383279,0.0,1.0
2015-04-08,18.59,18.78,18.52,18.78,3122205,24.6618138156114,24.9138710843024,24.5689506113568,24.9138710843024,2353508.60175817,0.0,1.0
2015-04-09,18.58,18.61,18.53,18.6,1377402,24.648547643575,24.6883461596842,24.5822167833932,24.6750799876478,1038281.42453135,0.0,1.0
2015-04-10,18.63,18.66,18.5401,18.55,1544502,24.7148785037569,24.754677019866,24.5956156171499,24.6087491274659,1164240.89463462,0.0,1.0
2015-04-13,18.57,18.631,18.56,18.6,2165498,24.6352814715387,24.7162051209605,24.6220152995023,24.6750799876478,1632345.78449849,0.0,1.0
2015-04-14,18.79,18.83,18.75,18.75,1825405,24.9271372563388,24.9802019444843,24.8740725681933,24.8740725681933,1375984.71887412,0.0,1.0
2015-04-15,18.94,18.97,18.8151,18.89,2105252,25.1261298368844,25.1659283529935,24.9604353481501,25.0597989767025,1586932.53353594,0.0,1.0
2015-04-16,19.03,19.06,18.8932,19.0,4905140,25.2455253852117,25.2853239013208,25.0640441517541,25.2057268691026,3697479.56422723,0.0,1.0
2015-04-17,18.84,18.88,18.77,18.87,1775666,24.9934681165207,25.0465328046661,24.9006049122661,25.0332666326298,1338491.61245002,0.0,1.0
2015-04-20,18.88,18.935,18.82,18.86,2544130,25.0465328046661,25.1194967508662,24.9669357724479,25.0200004605934,1917757.43072317,0.0,1.0
2015-04-21,18.97,19.01,18.91,18.95,1440222,25.1659283529935,25.2189930411389,25.0863313207752,25.1393960089207,1085634.94883948,0.0,1.0
2015-04-22,19.04,19.05,18.9,19.0,1113862,25.2587915572481,25.2720577292844,25.0730651487389,25.2057268691026,839625.776709587,0.0,1.0
2015-04-23,19.17,19.21,19.0,19.01,1158725,25.4312517937209,25.4843164818663,25.2057268691026,25.2189930411389,873443.369212539,0.0,1.0
2015-04-24,19.31,19.37,19.22,19.3,3727545,25.61697820223,25.6965752344483,25.4975826539027,25.6037120301937,2809812.04659549,0.0,1.0
2015-04-27,19.39,19.49,19.38,19.41,3432655,25.723107578521,25.8557692988847,25.7098414064846,25.7496399225937,2587524.86443658,0.0,1.0
2015-04-28,19.48,19.48,19.29,19.36,1525624,25.8425031268483,25.8425031268483,25.5904458581573,25.6833090624119,1150010.71583984,0.0,1.0
2015-04-29,19.42,19.4954,19.32,19.37,2010919,25.7629060946301,25.8629330317843,25.6302443742664,25.6965752344483,1515824.60598806,0.0,1.0
2015-04-30,19.21,19.35,19.17,19.28,2658970,25.4843164818663,25.6700428903755,25.4312517937209,25.5771796861209,2004323.47229504,0.0,1.0
2015-05-01,19.22,19.24,19.03,19.18,2094200,25.4975826539027,25.5241149979754,25.2455253852117,25.4445179657572,1578601.56966053,0.0,1.0
2015-05-04,19.27,19.28,19.1601,19.21,3023665,25.5639135140846,25.5771796861209,25.4181182834049,25.4843164818663,2279229.45044772,0.0,1.0
2015-05-05,18.96,19.22,18.94,19.22,5563902,25.1526621809571,25.4975826539027,25.1261298368844,25.4975826539027,4194052.34965017,0.0,1.0
2015-05-06,19.03,19.12,18.96,19.12,1922022,25.2455253852117,25.364920933539,25.1526621809571,25.364920933539,1448814.3186525,0.0,1.0
2015-05-07,18.98,18.99,18.77,18.9,5866978,25.1791945250298,25.1924606970662,24.9006049122661,25.0730651487389,4422510.11362994,0.0,1.0
2015-05-08,19.65,19.69,19.45,19.54,10555819,26.0680280514666,26.1210927396121,25.8027046107392,25.9221001590665,7956944.15168202,0.0,1.0
2015-05-11,19.765,19.79,19.69,19.69,6194114,26.2205890298849,26.2537544599758,26.1210927396121,26.1210927396121,4669104.2321919,0.0,1.0
2015-05-12,19.61,19.66,19.52,19.57,4722565,26.0149633633211,26.081294223503,25.8955678149938,25.9618986751757,3559855.0863451,0.0,1.0
2015-05-13,19.71,19.77,19.64,19.7,5840023,26.1476250836848,26.227222115903,26.0547618794302,26.1343589116485,4402191.51688169,0.0,1.0
2015-05-14,19.9,19.9085,19.82,19.86,1938165,26.3996823523759,26.4109585986068,26.2935529760849,26.3466176642304,1460982.862793,0.0,1.0
2015-05-15,19.84,19.88,19.76,19.83,1371439,26.3200853201576,26.3731500083031,26.2139559438667,26.3068191481213,1033786.53332713,0.0,1.0
2015-05-18,19.73,19.76,19.67,19.73,1981169,26.1741574277576,26.2139559438667,26.0945603955394,26.1741574277576,1493399.14676859,0.0,1.0
2015-05-19,19.58,19.63,19.55,19.6,2309446,25.975164847212,26.0414957073939,25.9353663311029,26.0016971912848,1740853.34764886,0.0,1.0
2015-05-20,19.7,19.7567,19.62,19.64,3117844,26.1343589116485,26.2095781070947,26.0282295353575,26.0547618794302,2350221.29326553,0.0,1.0
2015-05-21,19.9,19.93,19.8,19.83,1000396,26.3996823523759,26.439480868485,26.2670206320122,26.3068191481213,754095.452145027,0.0,1.0
2015-05-22,19.7,19.83,19.7,19.8,1410397,26.1343589116485,26.3068191481213,26.1343589116485,26.2670206320122,1063152.95484887,0.0,1.0
2015-05-26,19.36,19.55,19.3115,19.52,6945982,25.6833090624119,25.9353663311029,25.6189681280355,25.8955678149938,5235860.03630685,0.0,1.0
2015-05-27,19.51,19.55,19.395,19.43,3672871,25.8823016429574,25.9353663311029,25.7297406645392,25.7761722666665,2768598.95223028,0.0,1.0
2015-05-28,19.49,19.51,19.355,19.5,1339571,25.8557692988847,25.8823016429574,25.6766759763937,25.8690354709211,1009764.53217063,0.0,1.0
2015-05-29,19.33,19.48,19.22,19.45,2811315,25.6435105463028,25.8425031268483,25.4975826539027,25.8027046107392,2119160.6684224,0.0,1.0
2015-06-01,19.13,19.2965,19.04,19.29,2912416,25.3781871055754,25.5990688699809,25.2587915572481,25.5904458581573,2195370.2937181,0.0,1.0
2015-06-02,19.21,19.31,19.16,19.2,1415239,25.4843164818663,25.61697820223,25.4179856216845,25.47105030983,1066802.83967377,0.0,1.0
2015-06-03,19.22,19.35,19.2,19.26,4547520,25.4975826539027,25.6700428903755,25.47105030983,25.5506473420482,3427906.69948557,0.0,1.0
2015-06-04,19.03,19.24,18.96,19.13,2488614,25.2455253852117,25.5241149979754,25.1526621809571,25.3781871055754,1875909.63932727,0.0,1.0
2015-06-05,18.86,18.86,18.69,18.75,3222669,25.0200004605934,25.0200004605934,24.7944755359751,24.8740725681933,2429238.05839764,0.0,1.0
2015-06-08,18.83,18.85,18.73,18.83,2043216,24.9802019444843,25.006734288557,24.8475402241206,24.9802019444843,1540169.98603549,0.0,1.0
2015-06-09,18.73,18.79,18.625,18.76,2130503,24.8475402241206,24.9271372563388,24.7082454177387,24.8873387402297,1605966.66028387,0.0,1.0
2015-06-10,19.2,19.25,19.01,19.03,3059671,25.47105030983,25.5373811700118,25.2189930411389,25.2455253852117,2306370.66337733,0.0,1.0
2015-06-11,19.24,19.29,19.154,19.22,8741684,25.5241149979754,25.5904458581573,25.4100259184627,25.4975826539027,6589454.7244181,0.0,1.0
2015-06-12,19.13,19.205,19.03,19.1,1750108,25.3781871055754,25.4776833958482,25.2455253852117,25.3383885894663,1319226.0700389,0.0,1.0
2015-06-15,19.02,19.02,18.88,18.89,1505957,25.2322592131753,25.2322592131753,25.0465328046661,25.0597989767025,1135185.79125264,0.0,1.0
2015-06-16,19.03,19.06,18.91,18.96,1313539,25.2455253852117,25.2853239013208,25.0863313207752,25.1526621809571,990141.690005886,0.0,1.0
2015-06-17,19.15,19.18,18.95,19.08,2294492,25.4047194496481,25.4445179657572,25.1393960089207,25.3118562453935,1729581.06808019,0.0,1.0
2015-06-18,19.34,19.42,19.19,19.21,7954179,25.6567767183391,25.7629060946301,25.4577841377936,25.4843164818663,5995835.85844756,0.0,1.0
2015-06-19,19.24,19.365,19.24,19.33,5561340,25.5241149979754,25.6899421484301,25.5241149979754,25.6435105463028,4192121.12186798,0.0,1.0
2015-06-22,19.46,19.555,19.45,19.5,3342377,25.8159707827756,25.9419994171211,25.8027046107392,25.8690354709211,2519473.58351507,0.0,1.0
2015-06-23,19.47,19.55,19.441,19.47,1337723,25.829236954812,25.9353663311029,25.7907650559065,25.829236954812,1008371.5154097,0.0,1.0
2015-06-24,19.38,19.545,19.38,19.47,1802536,25.7098414064846,25.9287332450847,25.7098414064846,25.829236954812,1358746.13645766,0.0,1.0
2015-06-25,19.02,19.14,18.9901,19.13,1628915,25.6921217804956,25.8542171860508,25.6517330086115,25.8407092355879,1205893.52505406,0.346643,1.0
2015-06-26,18.9,19.015,18.833,18.96,1785541,25.5300263749405,25.6853678052642,25.4395231068388,25.6110740777181,1321844.49809753,0.0,1.0
2015-06-29,18.35,18.711,18.34,18.63,4065382,24.7870890994792,25.2747261111911,24.7735811490163,25.1653117124413,3009621.63812803,0.0,1.0
2015-06-30,18.25,18.48,18.16,18.48,2861157,24.6520095948499,24.9626924554973,24.5304380406835,24.9626924554973,2118128.140795,0.0,1.0
2015-07-01,18.29,18.43,18.225,18.4,3208536,24.7060413967016,24.8951527031827,24.6182397186926,24.8546288517939,2375294.46736192,0.0,1.0
2015-07-02,18.38,18.5,18.36,18.38,2048402,24.827612950868,24.9897083564232,24.8005970499422,24.827612950868,1516441.74711865,0.0,1.0
2015-07-06,18.1,18.22,18.04,18.1,5061996,24.4493903379059,24.6114857434611,24.3683426351284,24.4493903379059,3747419.72432542,0.0,1.0
2015-07-07,17.95,18.0,17.63,17.9,3465823,24.246771080962,24.3143108332766,23.8145166661482,24.1792313286473,2565765.25766134,0.0,1.0
2015-07-08,17.63,17.76,17.62,17.74,4224813,23.8145166661482,23.9901200221663,23.8010087156852,23.9631041212404,3127649.16601799,0.0,1.0
2015-07-09,17.89,18.045,17.86,18.01,1647887,24.1657233781844,24.3750966103598,24.1251995267956,24.3278187837396,1219938.58692489,0.0,1.0
2015-07-10,18.42,18.45,18.31,18.4,2899345,24.8816447527198,24.9221686041085,24.7330572976275,24.8546288517939,2146398.89889764,0.0,1.0
2015-07-13,18.53,18.6,18.485,18.52,5501287,25.030232207812,25.1247878610525,24.9694464307288,25.0167242573491,4072628.94181959,0.0,1.0
2015-07-14,18.75,18.75,18.61,18.65,2881896,25.3274071179965,25.3274071179965,25.1382958115155,25.1923276133672,2133481.32117341,0.0,1.0
2015-07-15,18.71,18.77,18.66,18.72,1785506,25.2733753161448,25.3544230189224,25.2058355638301,25.2868832666077,1321818.587431,0.0,1.0
2015-07-16,18.82,18.86,18.8,18.83,2790067,25.421962771237,25.4759945730887,25.3949468703112,25.4354707216999,2065499.87554108,0.0,1.0
2015-07-17,18.78,18.82,18.725,18.78,1274547,25.3679309693853,25.421962771237,25.2936372418392,25.3679309693853,943553.208532718,0.0,1.0
2015-07-20,18.79,18.8299,18.7162,18.77,881233,25.3814389198482,25.4353356421953,25.2817502454318,25.3544230189224,652380.982902093,0.0,1.0
2015-07-21,18.67,18.745,18.64,18.7,1644005,25.219343514293,25.320653142765,25.1788196629042,25.2598673656818,1217064.72385391,0.0,1.0
2015-07-22,18.52,18.54,18.46,18.49,1265762,25.0167242573491,25.0437401582749,24.9356765545715,24.9762004059603,937049.631232735,0.0,1.0
2015-07-23,18.28,18.42,18.245,18.42,2923323,24.6925334462387,24.8816447527198,24.6452556196185,24.8816447527198,2164149.92638757,0.0,1.0
2015-07-24,18.03,18.2365,18.0,18.22,1101177,24.3548346846654,24.633773861725,24.3143108332766,24.6114857434611,815206.572619475,0.0,1.0
2015-07-27,17.95,18.03,17.91,18.03,2041901,24.246771080962,24.3548346846654,24.1927392791103,24.3548346846654,1511629.02588619,0.0,1.0
2015-07-28,18.24,18.26,18.05,18.12,4096010,24.638501644387,24.6655175453129,24.3818505855913,24.4764062388318,3032295.69225937,0.0,1.0
2015-07-29,18.38,18.43,18.31,18.31,1401520,24.827612950868,24.8951527031827,24.7330572976275,24.7330572976275,1037551.92458401,0.0,1.0
2015-07-30,18.49,18.53,18.42,18.51,1528387,24.9762004059603,25.030232207812,24.8816447527198,25.0032163068861,1131472.16833094,0.0,1.0
2015-07-31,18.54,18.62,18.5,18.6,1615465,25.0437401582749,25.1518037619784,24.9897083564232,25.1247878610525,1195936.4260575,0.0,1.0
2015-08-03,18.43,18.5399,18.35,18.51,2705080,24.8951527031827,25.0436050787703,24.7870890994792,25.0032163068861,2002583.59506372,0.0,1.0
2015-08-04,18.51,18.555,18.46,18.54,1999463,25.0032163068861,25.0640020839693,24.9356765545715,25.0437401582749,1480211.97256159,0.0,1.0
2015-08-05,18.64,18.715,18.62,18.68,2238797,25.1788196629042,25.2801292913762,25.1518037619784,25.232851464756,1657392.07153869,0.0,1.0
2015-08-06,18.59,18.63,18.55,18.6,1093614,25.1112799105896,25.1653117124413,25.0572481087379,25.1247878610525,809607.647733901,0.0,1.0
2015-08-07,18.54,18.55,18.435,18.48,1326298,25.0437401582749,25.0572481087379,24.9019066784142,24.9626924554973,981864.720069585,0.0,1.0
2015-08-10,18.68,18.69,18.43,18.43,1587728,25.232851464756,25.2463594152189,24.8951527031827,24.8951527031827,1175402.59298185,0.0,1.0
2015-08-11,18.46,18.495,18.39,18.46,2941461,24.9356765545715,24.9829543811917,24.841120901331,24.9356765545715,2177577.57409013,0.0,1.0
2015-08-12,18.39,18.4,18.13,18.22,2045397,24.841120901331,24.8546288517939,24.4899141892947,24.6114857434611,1514217.13132053,0.0,1.0
2015-08-13,18.3,18.3451,18.2351,18.31,2160061,24.7195493471646,24.7804702037524,24.6318827486602,24.7330572976275,1599103.43610427,0.0,1.0
2015-08-14,18.38,18.39,18.2457,18.25,739577,24.827612950868,24.841120901331,24.6462011761509,24.6520095948499,547512.372087497,0.0,1.0
2015-08-17,18.27,18.27,18.15,18.19,1592537,24.6790254957758,24.6790254957758,24.5169300902206,24.5709618920723,1178962.71856359,0.0,1.0
2015-08-18,18.22,18.28,18.19,18.24,1569758,24.6114857434611,24.6925334462387,24.5709618920723,24.638501644387,1162099.31647864,0.0,1.0
2015-08-19,17.93,18.04,17.81,18.04,5478211,24.2197551800361,24.3683426351284,24.0576597744809,24.3683426351284,4055545.66922148,0.0,1.0
2015-08-20,17.67,17.88,17.66,17.86,2646404,23.8685484679999,24.1522154277215,23.855040517537,24.1251995267956,1959145.47307696,0.0,1.0
2015-08-21,17.18,17.58,17.15,17.54,4923298,23.2066588953163,23.7469769138335,23.1661350439275,23.6929451119818,3644740.9349853,0.0,1.0
2015-08-24,16.54,16.92,16.25,16.45,10956409,22.3421500656886,22.85545218328,21.9504195022636,22.2205785115223,8111081.71448112,0.0,1.0
2015-08-25,16.6,17.16,16.6,17.14,7014658,22.4231977684662,23.1796429943904,22.4231977684662,23.1526270934645,5192984.69390278,0.0,1.0
2015-08-26,16.8,16.92,16.41,16.92,5494247,22.6933567777249,22.85545218328,22.1665467096705,22.85545218328,4067417.1963225,0.0,1.0
2015-08-27,17.07,17.14,16.9062,16.93,4788331,23.058071440224,23.1526270934645,22.8368112116412,22.868960133743,3544824.2226977,0.0,1.0
2015-08-28,17.15,17.19,16.93,16.95,6116451,23.1661350439275,23.2201668457792,22.868960133743,22.8959760346688,4528037.77803654,0.0,1.0
2015-08-31,17.06,17.18,16.995,17.05,4750001,23.0445634897611,23.2066588953163,22.956761811752,23.0310555392981,3516448.3413194,0.0,1.0
2015-09-01,16.42,16.67,16.36,16.59,4222638,22.1800546601335,22.5177534217068,22.0990069573559,22.4096898180033,3126039.00316911,0.0,1.0
2015-09-02,16.73,16.79,16.55,16.79,4648728,22.5988011244843,22.6798488272619,22.3556580161516,22.6798488272619,3441475.4575515,0.0,1.0
2015-09-03,16.74,16.9,16.71,16.82,12572171,22.6123090749473,22.8284362823542,22.5717852235585,22.7203726786507,9307238.01105175,0.0,1.0
2015-09-04,16.35,16.495,16.29,16.44,5947482,22.0854990068929,22.2813642886055,22.0044513041154,22.2070705610593,4402949.22336375,0.0,1.0
2015-09-08,16.93,16.95,16.8101,16.9,3433011,22.868960133743,22.8959760346688,22.7069998076924,22.8284362823542,2541474.37793829,0.0,1.0
2015-09-09,16.85,17.21,16.84,17.2,2895470,22.7608965300395,23.2471827467051,22.7473885795766,23.2336747962421,2143530.21795997,0.0,1.0
2015-09-10,17.0,17.08,16.89,16.9,2301909,22.9635157869835,23.0715793906869,22.8149283318912,22.8284362823542,1704114.18543242,0.0,1.0
2015-09-11,16.95,16.95,16.815,16.87,1373650,22.8959760346688,22.8959760346688,22.7136187034193,22.7879124309654,1016919.63097553,0.0,1.0
2015-09-14,16.76,16.78,16.66,16.73,1058102,22.6393249758731,22.666340876799,22.5042454712438,22.5988011244843,783317.945163958,0.0,1.0
2015-09-15,16.89,16.9,16.72,16.73,2122512,22.8149283318912,22.8284362823542,22.5852931740214,22.5988011244843,1571305.73274207,0.0,1.0
2015-09-16,17.28,17.3,17.14,17.15,2759378,23.3417383999456,23.3687543008714,23.1526270934645,23.1661350439275,2042780.66281949,0.0,1.0
2015-09-17,17.18,17.4,17.09,17.16,5089407,23.2066588953163,23.5038338055007,23.0850873411499,23.1796429943904,3767712.21804992,0.0,1.0
2015-09-18,16.88,17.07,16.8501,16.97,2766680,22.8014203814283,23.058071440224,22.7610316095441,22.9229919355947,2048186.3681632,0.0,1.0
2015-09-21,16.89,16.97,16.79,16.95,1422786,22.8149283318912,22.9229919355947,22.6798488272619,22.8959760346688,1053295.24556994,0.0,1.0
2015-09-22,16.36,16.47,16.26,16.44,2066766,22.0990069573559,22.2475944124481,21.9639274527266,22.2070705610593,1530036.70369655,0.0,1.0
2015-09-23,16.36,16.5,16.3101,16.49,1709126,22.0990069573559,22.2881182638369,22.0316022845458,22.274610313374,1265274.11000668,0.0,1.0
2015-09-24,16.37,16.395,16.19,16.27,2151084,22.1125149078188,22.1462847839761,21.869371799486,21.9774354031895,1592457.72029073,0.0,1.0
2015-09-25,16.46,16.58,16.38,16.54,2294527,22.2340864619852,22.3961818675404,22.1260228582817,22.3421500656886,1698649.25570807,0.0,1.0
2015-09-28,16.03,16.27,15.985,16.27,1696362,21.6532445920791,21.9774354031895,21.5924588149959,21.9774354031895,1255824.86007419,0.0,1.0
2015-09-29,16.02,16.065,15.94,16.01,3241514,21.6397366416162,21.7005224186994,21.5316730379128,21.6262286911533,2399708.23767482,0.0,1.0
2015-09-30,16.39,16.42,16.24,16.35,3298438,22.1395308087447,22.1800546601335,21.9369115518007,22.0854990068929,2441849.34572537,0.0,1.0
2015-10-01,16.45,16.62,16.33,16.57,2251617,22.2205785115223,22.4502136693921,22.0584831059671,22.3826739170774,1666882.77853764,0.0,1.0
2015-10-02,16.89,16.9,16.43,16.47,2313198,22.8149283318912,22.8284362823542,22.1935626105964,22.2475944124481,1712471.48584671,0.0,1.0
2015-10-05,17.16,17.16,16.97,16.98,2098979,23.1796429943904,23.1796429943904,22.9229919355947,22.9364998860576,1553884.1408695,0.0,1.0
2015-10-06,17.19,17.24,17.12,17.12,2838314,23.2201668457792,23.2877065980938,23.1256111925387,23.1256111925387,2101217.35920553,0.0,1.0
2015-10-07,17.48,17.5,17.31,17.43,2137911,23.6118974092042,23.6389133101301,23.3822622513344,23.5443576568895,1582705.68571217,0.0,1.0
2015-10-08,17.67,17.68,17.36,17.36,2094726,23.8685484679999,23.8820564184628,23.449802003649,23.449802003649,1550735.62473326,0.0,1.0
2015-10-09,17.58,17.65,17.52,17.63,1797977,23.7469769138335,23.841532567074,23.6659292110559,23.8145166661482,1331050.92806937,0.0,1.0
2015-10-12,17.51,17.53,17.43,17.52,1680480,23.652421260593,23.6794371615189,23.5443576568895,23.6659292110559,1244067.33990591,0.0,1.0
2015-10-13,17.2,17.33,17.15,17.16,2030290,23.2336747962421,23.4092781522602,23.1661350439275,23.1796429943904,1503033.3473398,0.0,1.0
2015-10-14,17.35,17.41,17.29,17.34,1710986,23.4362940531861,23.5173417559637,23.3552463504085,23.4227861027232,1266651.07685677,0.0,1.0
2015-10-15,17.68,17.71,17.46,17.5,2723022,23.8820564184628,23.9225802698516,23.5848815082783,23.6389133101301,2015866.14303371,0.0,1.0
2015-10-16,17.64,17.66,17.5451,17.61,1136085,23.8280246166111,23.855040517537,23.6998341667179,23.7875007652223,841049.131115521,0.0,1.0
2015-10-19,17.58,17.5999,17.504,17.59,839047,23.7469769138335,23.7738577352548,23.6443164903152,23.7604848642964,621150.486376534,0.0,1.0
2015-10-20,17.54,17.57,17.48,17.5,1163610,23.6929451119818,23.7334689633706,23.6118974092042,23.6389133101301,861426.019582452,0.0,1.0
2015-10-21,17.43,17.56,17.41,17.55,3421948,23.5443576568895,23.7199610129076,23.5173417559637,23.7064530624447,2533284.38639934,0.0,1.0
2015-10-22,17.6,17.66,17.5,17.5,4815145,23.7739928147594,23.855040517537,23.6389133101301,23.6389133101301,3564674.75448161,0.0,1.0
2015-10-23,17.7,17.75,17.657,17.74,2506508,23.9090723193887,23.9766120717033,23.8509881323981,23.9631041212404,1855579.79863663,0.0,1.0
2015-10-26,17.62,17.695,17.61,17.69,1224355,23.8010087156852,23.9023183441572,23.7875007652223,23.8955643689258,906395.832113746,0.0,1.0
2015-10-27,17.44,17.505,17.41,17.49,1671730,23.5578656073525,23.6456672853615,23.5173417559637,23.6254053596671,1237589.67327246,0.0,1.0
2015-10-28,17.62,17.68,17.47,17.49,1988757,23.8010087156852,23.8820564184628,23.5983894587413,23.6254053596671,1472286.26982128,0.0,1.0
2015-10-29,17.51,17.535,17.42,17.43,2017606,23.652421260593,23.6861911367503,23.5308497064266,23.5443576568895,1493643.32178795,0.0,1.0
2015-10-30,17.47,17.6238,17.45,17.47,1677732,23.5983894587413,23.8061417368612,23.5713735578154,23.5983894587413,1242032.98243063,0.0,1.0
2015-11-02,17.64,17.65,17.52,17.52,1523273,23.8280246166111,23.841532567074,23.6659292110559,23.6659292110559,1127686.24979797,0.0,1.0
2015-11-03,17.64,17.697,17.47,17.47,1375796,23.8280246166111,23.9050199342498,23.5983894587413,23.5983894587413,1018508.32498643,0.0,1.0
2015-11-04,17.65,17.7899,17.575,17.77,2027472,23.841532567074,24.0305087940504,23.740222938602,24.0036279726292,1500947.16853145,0.0,1.0
2015-11-05,17.36,17.4662,17.305,17.45,2381081,23.449802003649,23.5932564375654,23.3755082761029,23.5713735578154,1762725.59374138,0.0,1.0
2015-11-06,17.17,17.24,17.06,17.16,2597209,23.1931509448533,23.2877065980938,23.0445634897611,23.1796429943904,1922726.18050182,0.0,1.0
2015-11-09,17.04,17.1401,16.975,17.13,3326121,23.0175475888352,23.1527621729692,22.9297459108262,23.1391191430016,2462343.20234409,0.0,1.0
2015-11-10,17.01,17.01,16.92,16.94,1622468,22.9770237374464,22.9770237374464,22.85545218328,22.8824680842059,1201120.78027853,0.0,1.0
2015-11-11,17.1,17.165,17.03,17.14,1260307,23.0985952916128,23.1863969696219,23.0040396383723,23.1526270934645,933011.268777256,0.0,1.0
2015-11-12,16.7508,16.92,16.75,16.89,3224117,22.6268976614472,22.85545218328,22.6258170254102,22.8149283318912,2386829.15579801,0.0,1.0
2015-11-13,16.62,16.72,16.59,16.67,2399203,22.4502136693921,22.5852931740214,22.4096898180033,22.5177534217068,1776141.39656782,0.0,1.0
2015-11-16,16.95,16.97,16.66,16.67,2257623,22.8959760346688,22.9229919355947,22.5042454712438,22.5177534217068,1671329.04891484,0.0,1.0
2015-11-17,17.02,17.105,16.96,17.05,2392741,22.9905316879093,23.1053492668443,22.9094839851318,23.0310555392981,1771357.54722093,0.0,1.0
2015-11-18,17.21,17.24,17.06,17.06,2429006,23.2471827467051,23.2877065980938,23.0445634897611,23.0445634897611,1798204.69927372,0.0,1.0
2015-11-19,17.35,17.42,17.325,17.34,1633762,23.4362940531861,23.5308497064266,23.4025241770288,23.4227861027232,1209481.78221661,0.0,1.0
2015-11-20,17.18,17.39,17.18,17.36,2246942,23.2066588953163,23.4903258550378,23.2066588953163,23.449802003649,1663421.85379348,0.0,1.0
2015-11-23,17.04,17.195,17.01,17.12,1340420,23.0175475888352,23.2269208210107,22.9770237374464,23.1256111925387,992319.30386359,0.0,1.0
2015-11-24,17.05,17.08,16.88,16.88,2125297,23.0310555392981,23.0715793906869,22.8014203814283,22.8014203814283,1573367.4814934,0.0,1.0
2015-11-25,17.17,17.2,17.1,17.17,1538349,23.1931509448533,23.2336747962421,23.0985952916128,23.1931509448533,1138847.08433122,0.0,1.0
2015-11-27,17.18,17.23,17.175,17.2,1652231,23.2066588953163,23.2741986476309,23.1999049200848,23.2336747962421,1223154.47079411,0.0,1.0
2015-11-30,17.18,17.22,17.135,17.19,2113898,23.2066588953163,23.260690697168,23.1458731182331,23.2201668457792,1564928.74755571,0.0,1.0
2015-12-01,17.35,17.37,17.225,17.27,3951716,23.4362940531861,23.463309954112,23.2674446723994,23.3282304494826,2925474.15749288,0.0,1.0
2015-12-02,17.1,17.3,17.061,17.25,4005381,23.0985952916128,23.3687543008714,23.0459142848074,23.3012145485568,2965202.61233677,0.0,1.0
2015-12-03,16.89,17.1801,16.81,17.16,6199899,22.8149283318912,23.2067939748209,22.7068647281878,23.1796429943904,4589814.72949119,0.0,1.0
2015-12-04,17.01,17.05,16.84,16.86,2917214,22.9770237374464,23.0310555392981,22.7473885795766,22.7744044805024,2159627.40462028,0.0,1.0
2015-12-07,16.82,16.9,16.735,16.88,4154810,22.7203726786507,22.8284362823542,22.6055550997158,22.8014203814283,3075825.61203614,0.0,1.0
2015-12-08,16.51,16.56,16.43,16.47,10232683,22.3016262142998,22.3691659666145,22.1935626105964,22.2475944124481,7575303.9131144,0.0,1.0
2015-12-09,16.53,16.77,16.4438,16.62,5131537,22.3286421152257,22.6528329263361,22.2122035822352,22.4502136693921,3798901.25750903,0.0,1.0
2015-12-10,16.48,16.61,16.48,16.56,2896113,22.2611023629111,22.4367057189292,22.2611023629111,22.3691659666145,2144006.23391943,0.0,1.0
2015-12-11,16.18,16.31,16.149,16.3,3817334,21.8558638490231,22.0314672050412,21.813989202588,22.0179592545783,2825990.52348877,0.0,1.0
2015-12-14,16.13,16.1901,15.895,16.16,4679029,21.7883240967085,21.8695068789907,21.4708872608296,21.8288479480972,3463907.43202693,0.0,1.0
2015-12-15,16.21,16.325,16.16,16.26,4345552,21.8963877004119,22.0517291307356,21.8288479480972,21.9639274527266,3217032.82220724,0.0,1.0
2015-12-16,16.48,16.5289,16.26,16.35,5783804,22.2611023629111,22.3271562406748,21.9639274527266,22.0854990068929,4281777.62116608,0.0,1.0
2015-12-17,16.26,16.4,16.24,16.4,3618227,21.9639274527266,22.1530387592076,21.9369115518007,22.1530387592076,2678590.66401608,0.0,1.0
2015-12-18,16.04,16.23,16.03,16.22,4557649,21.6667525425421,21.9234036013378,21.6532445920791,21.9098956508748,3374049.24048774,0.0,1.0
2015-12-21,15.83,15.99,15.73,15.98,4287060,21.8100610905934,22.0305039064175,21.6722843307034,22.0167262304285,3111598.79461638,0.316092,1.0
2015-12-22,15.94,15.95,15.791,15.84,3549108,21.9616155264724,21.9753932024615,21.7563281542363,21.8238387665824,2575984.51497375,0.0,1.0
2015-12-23,16.36,16.37,16.21,16.21,3788804,22.5402779180106,22.5540555939996,22.3336127781756,22.3336127781756,2749958.70350257,0.0,1.0
2015-12-24,16.39,16.47,16.39,16.39,1594443,22.5816109459776,22.6918323538897,22.5816109459776,22.5816109459776,1157265.56588537,0.0,1.0
2015-12-28,16.31,16.32,16.23,16.29,3259318,22.4713895380656,22.4851672140546,22.3611681301536,22.4438341860876,2365651.50944271,0.0,1.0
2015-12-29,16.41,16.46,16.34,16.35,1793584,22.6091662979556,22.6780546779007,22.5127225660326,22.5265002420216,1301804.45630414,0.0,1.0
2015-12-30,16.3,16.4,16.28,16.34,2924846,22.4576118620766,22.5953886219666,22.4300565100986,22.5127225660326,2122887.78044593,0.0,1.0
2015-12-31,16.14,16.26,16.13,16.21,2051937,22.2371690462525,22.4025011581206,22.2233913702635,22.3336127781756,1489320.11584367,0.0,1.0
2016-01-04,15.88,15.88,15.65,15.83,3991185,21.8789494705384,21.8789494705384,21.5620629227913,21.8100610905934,2896849.22419816,0.0,1.0
2016-01-05,15.84,15.86,15.725,15.83,2628963,21.8238387665824,21.8513941185604,21.6653954927089,21.8100610905934,1908132.4035332,0.0,1.0
2016-01-06,15.55,15.615,15.44,15.52,3536997,21.4242861629013,21.5138410568298,21.2727317270222,21.3829531349343,2567194.2080964,0.0,1.0
2016-01-07,15.12,15.32,15.08,15.18,3687527,20.8318460953741,21.1073996151542,20.7767353914181,20.9145121513081,2676450.66043287,0.0,1.0
2016-01-08,15.02,15.32,15.0,15.32,4927739,20.6940693354841,21.1073996151542,20.6665139835061,21.1073996151542,3576611.1816919,0.0,1.0
2016-01-11,15.06,15.2061,14.915,15.18,10627523,20.7491800394401,20.9504718856394,20.5494037375995,20.9145121513081,7713581.7451955,0.0,1.0
2016-01-12,15.07,15.14,14.93,15.12,8550977,20.7629577154291,20.8594014473521,20.570070251583,20.8318460953741,6206400.12642519,0.0,1.0
2016-01-13,14.82,15.21,14.785,15.2,4850473,20.418515815704,20.9558451792752,20.3702939497425,20.9420675032861,3520530.60608419,0.0,1.0
2016-01-14,15.1,15.199,14.82,14.94,5617543,20.8042907433961,20.9406897356872,20.418515815704,20.583847927572,4077279.07412205,0.0,1.0
2016-01-15,14.5,14.67,14.3899,14.57,6611058,19.9776301840559,20.2118506758689,19.8259379714169,20.0740739159789,4798383.9983436,0.0,1.0
2016-01-19,14.56,14.73,14.45,14.71,5375404,20.0602962399899,20.294516731803,19.9087418041108,20.2669613798249,3901531.72733203,0.0,1.0
2016-01-20,14.25,14.35,13.94,14.26,6135940,19.6331882843308,19.7709650442208,19.2060803286716,19.6469659603198,4453537.74097829,0.0,1.0
2016-01-21,14.4508,14.535,14.095,14.21,5657179,19.90984401819,20.0258520500174,19.4196343065012,19.5780775803747,4106047.35117518,0.0,1.0
2016-01-22,14.88,14.95,14.781,14.85,3493466,20.501181871638,20.597625603561,20.3647828793469,20.459848843671,2535598.89402838,0.0,1.0
2016-01-25,14.6108,14.775,14.6,14.73,3798872,20.130286834014,20.3565162737535,20.1154069439459,20.294516731803,2757266.17684425,0.0,1.0
2016-01-26,14.96,14.98,14.72,14.75,9505213,20.61140327955,20.6389586315281,20.280739055814,20.322072083781,6898995.88841117,0.0,1.0
2016-01-27,14.84,15.09,14.78,14.89,4647017,20.446071167682,20.7905130674071,20.363405111748,20.514959547627,3372859.83768872,0.0,1.0
2016-01-28,15.03,15.145,14.91,15.14,11813904,20.7078470114731,20.8662902853466,20.542514899605,20.8594014473521,8574671.09070402,0.0,1.0
2016-01-29,15.36,15.36,15.0401,15.07,5104458,21.1625103191102,21.1625103191102,20.721762464222,20.7629577154291,3704875.91962089,0.0,1.0
2016-02-01,15.38,15.45,15.1,15.14,2909840,21.1900656710882,21.2865094030112,20.8042907433961,20.8594014473521,2111996.24836754,0.0,1.0
2016-02-02,14.92,15.01,14.87,15.01,4160862,20.556292575594,20.6802916594951,20.487404195649,20.6802916594951,3020002.79533412,0.0,1.0
2016-02-03,15.13,15.1515,14.808,15.13,4692682,20.8456237713631,20.8752457747395,20.4019826045172,20.8456237713631,3406004.03416747,0.0,1.0
2016-02-04,15.17,15.235,15.025,15.05,5317433,20.9007344753191,20.9902893692477,20.7009581734786,20.7354023634511,3859455.69067225,0.0,1.0
2016-02-05,14.93,15.09,14.86,15.07,3529455,20.570070251583,20.7905130674071,20.47362651966,20.7629577154291,2561720.13539647,0.0,1.0
2016-02-08,14.54,14.58,14.39,14.57,4422991,20.0327408880119,20.0878515919679,19.8260757481768,20.0740739159789,3210259.12028268,0.0,1.0
2016-02-09,14.4,14.47,14.2,14.2,9514494,19.8398534241658,19.9362971560889,19.5642999043857,19.5642999043857,6905732.14785536,0.0,1.0
2016-02-10,14.39,14.55,14.38,14.43,4815578,19.8260757481768,20.0465185640009,19.8122980721878,19.8811864521328,3495203.40284045,0.0,1.0
2016-02-11,14.2,14.2635,14.04,14.18,11093616,19.5642999043857,19.6517881469159,19.3438570885617,19.5367445524077,8051877.55094098,0.0,1.0
2016-02-12,14.64,14.66,14.3699,14.39,4992329,20.1705176479019,20.1980729998799,19.7983826194389,19.8260757481768,3623491.36674747,0.0,1.0
2016-02-16,14.85,14.85,14.65,14.79,3797049,20.459848843671,20.459848843671,20.1842953238909,20.377182787737,2755943.02190763,0.0,1.0
2016-02-17,15.19,15.23,15.0,15.0,4062893,20.9282898272971,20.9834005312532,20.6665139835061,20.6665139835061,2948895.7377446,0.0,1.0
2016-02-18,15.11,15.2,15.0801,15.2,2573359,20.8180684193851,20.9420675032861,20.776873168178,20.9420675032861,1867774.36343676,0.0,1.0
2016-02-19,15.09,15.09,14.91,14.94,1855823,20.7905130674071,20.7905130674071,20.542514899605,20.583847927572,1346978.25778537,0.0,1.0
2016-02-22,15.1,15.13,15.01,15.01,2359890,20.8042907433961,20.8456237713631,20.6802916594951,20.6802916594951,1712836.04134937,0.0,1.0
2016-02-23,14.74,14.98,14.73,14.94,2851054,20.308294407792,20.6389586315281,20.294516731803,20.583847927572,2069328.67507947,0.0,1.0
2016-02-24,14.66,14.67,14.39,14.46,3796855,20.1980729998799,20.2118506758689,19.8260757481768,19.9225194800998,2755802.21441575,0.0,1.0
2016-02-25,14.92,14.93,14.73,14.84,3905587,20.556292575594,20.570070251583,20.294516731803,20.446071167682,2834721.18455758,0.0,1.0
2016-02-26,14.91,15.03,14.89,15.0,2623179,20.542514899605,20.7078470114731,20.514959547627,20.6665139835061,1903934.30800199,0.0,1.0
2016-02-29,14.88,15.05,14.88,14.93,2728484,20.501181871638,20.7354023634511,20.501181871638,20.570070251583,1980365.92105781,0.0,1.0
2016-03-01,15.26,15.27,15.06,15.11,3150599,21.0247335592202,21.0385112352092,20.7491800394401,20.8180684193851,2286741.97485446,0.0,1.0
2016-03-02,15.34,15.34,15.16,15.2,3197188,21.1349549671322,21.1349549671322,20.8869567993301,20.9420675032861,2320556.82144919,0.0,1.0
2016-03-03,15.47,15.48,15.315,15.33,2661559,21.3140647549893,21.3278424309783,21.1005107771597,21.1211772911432,1931790.96541694,0.0,1.0
2016-03-04,15.57,15.67,15.5,15.5,3935618,21.4518415148793,21.5896182747693,21.3553977829563,21.3553977829563,2856518.03913883,0.0,1.0
2016-03-07,15.62,15.68,15.41,15.42,3120715,21.5207298948243,21.6033959507583,21.2313986990552,21.2451763750442,2265051.81460984,0.0,1.0
2016-03-08,15.41,15.51,15.36,15.49,3121593,21.2313986990552,21.3691754589453,21.1625103191102,21.3416201069673,2265689.07738239,0.0,1.0
2016-03-09,15.49,15.53,15.385,15.49,3340296,21.3416201069673,21.3967308109233,21.1969545090827,21.3416201069673,2424426.29850338,0.0,1.0
2016-03-10,15.37,15.56,15.22,15.46,5182902,21.1762879950992,21.4380638388903,20.9696228552642,21.3002870790003,3761811.50154531,0.0,1.0
2016-03-11,15.69,15.72,15.565,15.58,4758606,21.6171736267473,21.6585066547144,21.4449526768848,21.4656191908683,3453852.45218268,0.0,1.0
2016-03-14,15.63,15.71,15.62,15.67,2305720,21.5345075708133,21.6447289787254,21.5207298948243,21.5896182747693,1673518.81539397,0.0,1.0
2016-03-15,15.44,15.45,15.38,15.43,2594308,21.2727317270222,21.2865094030112,21.1900656710882,21.2589540510332,1882979.39512478,0.0,1.0
2016-03-16,15.63,15.64,15.34,15.34,3846767,21.5345075708133,21.5482852468023,21.1349549671322,21.1349549671322,2792028.93366785,0.0,1.0
2016-03-17,15.95,15.98,15.74,15.79,5547377,21.9753932024615,22.0167262304285,21.6860620066924,21.7549503866374,4026351.76239254,0.0,1.0
2016-03-18,15.89,16.019,15.87,15.99,3990510,21.8927271465274,22.0704591667856,21.8651717945494,22.0305039064175,2896359.30122383,0.0,1.0
2016-03-21,15.8,15.84,15.74,15.77,1404765,21.7687280626264,21.8238387665824,21.6860620066924,21.7273950346594,1019595.03266091,0.0,1.0
2016-03-22,15.61,15.64,15.515,15.52,1657187,21.5069522188353,21.5482852468023,21.3760642969398,21.3829531349343,1202805.90233259,0.0,1.0
2016-03-23,15.44,15.58,15.42,15.58,1870928,21.2727317270222,21.4656191908683,21.2451763750442,21.4656191908683,1357941.64523334,0.0,1.0
2016-03-24,15.39,15.42,15.24,15.28,1977207,21.2038433470772,21.2451763750442,20.9971782072422,21.0522889111982,1435080.19899583,0.0,1.0
2016-03-28,15.5,15.57,15.44,15.55,1928589,21.3553977829563,21.4518415148793,21.2727317270222,21.4242861629013,1399792.68023083,0.0,1.0
2016-03-29,15.68,15.7,15.37,15.44,3097320,21.6033959507583,21.6309513027363,21.1762879950992,21.2727317270222,2248071.44722519,0.0,1.0
2016-03-30,15.81,15.93,15.79,15.85,2054124,21.7825057386154,21.9478378504834,21.7549503866374,21.8376164425714,1490907.46628052,0.0,1.0
2016-03-31,15.68,15.81,15.68,15.77,2438133,21.6033959507583,21.7825057386154,21.6033959507583,21.7273950346594,1769625.73509921,0.0,1.0
2016-04-01,15.53,15.56,15.3599,15.36,5985762,21.3967308109233,21.4380638388903,21.1623725423503,21.1625103191102,4344536.77440029,0.0,1.0
2016-04-04,15.58,15.66,15.56,15.64,2140685,21.4656191908683,21.5758405987803,21.4380638388903,21.5482852468023,1553734.46269783,0.0,1.0
2016-04-05,15.27,15.335,15.25,15.32,2782176,21.0385112352092,21.1280661291377,21.0109558832312,21.1073996151542,2019336.20896619,0.0,1.0
2016-04-06,15.49,15.5,15.25,15.27,2253407,21.3416201069673,21.3553977829563,21.0109558832312,21.0385112352092,1635549.42197686,0.0,1.0
2016-04-07,15.26,15.415,15.24,15.35,5766944,21.0247335592202,21.2382875370497,20.9971782072422,21.1487326431212,4185716.0849207,0.0,1.0
2016-04-08,15.53,15.56,15.49,15.51,1941710,21.3967308109233,21.4380638388903,21.3416201069673,21.3691754589453,1409316.05704015,0.0,1.0
2016-04-11,15.61,15.752,15.61,15.68,2955270,21.5069522188353,21.7025952178792,21.5069522188353,21.6033959507583,2144969.87907003,0.0,1.0
2016-04-12,15.86,15.88,15.615,15.71,7781371,21.8513941185604,21.8789494705384,21.5138410568298,21.6447289787254,5647810.99962745,0.0,1.0
2016-04-13,16.06,16.1,15.99,16.04,6498506,22.1269476383405,22.1820583422965,22.0305039064175,22.0993922863625,4716692.42707293,0.0,1.0
2016-04-14,16.04,16.06,15.95,16.02,3900926,22.0993922863625,22.1269476383405,21.9753932024615,22.0718369343845,2831338.17569329,0.0,1.0
2016-04-15,15.99,16.05,15.9772,15.99,1635503,22.0305039064175,22.1131699623515,22.0128684811515,22.0305039064175,1187067.3989614,0.0,1.0
2016-04-18,16.13,16.155,15.93,15.96,1837512,22.2233913702635,22.257835560236,21.9478378504834,21.9891708784505,1333687.91766225,0.0,1.0
2016-04-19,16.42,16.44,16.33,16.34,2469899,22.6229439739446,22.6504993259226,22.4989448900436,22.5127225660326,1792681.87317747,0.0,1.0
2016-04-20,16.37,16.46,16.34,16.36,1636383,22.5540555939996,22.6780546779007,22.5127225660326,22.5402779180106,1187706.11335758,0.0,1.0
2016-04-21,16.25,16.345,16.2,16.33,2959561,22.3887234821316,22.5196114040271,22.3198351021866,22.4989448900436,2148084.33756319,0.0,1.0
2016-04-22,16.27,16.31,16.15,16.18,6950031,22.4162788341096,22.4713895380656,22.2509467222415,22.2922797502085,5044414.60631445,0.0,1.0
2016-04-25,16.21,16.21,16.144,16.19,1376649,22.3336127781756,22.3336127781756,22.2426801166481,22.3060574261975,999188.107703143,0.0,1.0
2016-04-26,16.35,16.41,16.31,16.38,1450826,22.5265002420216,22.6091662979556,22.4713895380656,22.5678332699886,1053026.65061793,0.0,1.0
2016-04-27,16.39,16.44,16.2764,16.31,2005439,22.5816109459776,22.6504993259226,22.4250965467425,22.4713895380656,1455571.318124,0.0,1.0
2016-04-28,16.33,16.46,16.26,16.26,1927195,22.4989448900436,22.6780546779007,22.4025011581206,22.4025011581206,1398780.89856235,0.0,1.0
2016-04-29,16.31,16.425,16.2325,16.35,2720413,22.4713895380656,22.6298328119391,22.3646125491508,22.5265002420216,1974507.89390835,0.0,1.0
2016-05-02,16.4,16.42,16.3134,16.37,2848484,22.5953886219666,22.6229439739446,22.4760739479019,22.5540555939996,2067463.33871792,0.0,1.0
2016-05-03,16.05,16.17,16.02,16.15,2520368,22.1131699623515,22.2785020742195,22.0718369343845,22.2509467222415,1829312.86960987,0.0,1.0
2016-05-04,15.8,15.8663,15.74,15.83,2879969,21.7687280626264,21.8600740544335,21.6860620066924,21.8100610905934,2090315.52367649,0.0,1.0
2016-05-05,15.79,15.87,15.735,15.78,2659926,21.7549503866374,21.8651717945494,21.6791731686979,21.7411727106484,1930605.71472495,0.0,1.0
2016-05-06,15.83,15.84,15.66,15.66,2605629,21.8100610905934,21.8238387665824,21.5758405987803,21.5758405987803,1891196.31066919,0.0,1.0
2016-05-09,15.72,15.79,15.6701,15.76,1687774,21.6585066547144,21.7549503866374,21.5897560515292,21.7136173586704,1225006.30828233,0.0,1.0
2016-05-10,15.86,15.9,15.77,15.78,7289722,21.8513941185604,21.9065048225164,21.7273950346594,21.7411727106484,5290966.34716764,0.0,1.0
2016-05-11,15.82,15.92,15.7699,15.82,3631043,21.7962834146044,21.9340601744944,21.7272572578995,21.7962834146044,2635453.90594026,0.0,1.0
2016-05-12,15.79,15.99,15.71,15.98,2450046,21.7549503866374,22.0305039064175,21.6447289787254,22.0167262304285,1778272.33123742,0.0,1.0
2016-05-13,15.64,15.74,15.6,15.63,2652993,21.5482852468023,21.6860620066924,21.4931745428463,21.5345075708133,1925573.66141964,0.0,1.0
2016-05-16,15.85,15.87,15.69,15.69,1676487,21.8376164425714,21.8651717945494,21.6171736267473,21.6171736267473,1216814.07033959,0.0,1.0
2016-05-17,15.83,15.97,15.815,15.91,2768382,21.8100610905934,22.0029485544395,21.7893945766099,21.9202824985054,2009324.36080617,0.0,1.0
2016-05-18,16.0,16.1,15.8901,15.94,16983988,22.0442815824065,22.1820583422965,21.8928649232873,21.9616155264724,12327179.1364196,0.0,1.0
2016-05-19,15.88,15.93,15.79,15.9,3214455,21.8789494705384,21.9478378504834,21.7549503866374,21.9065048225164,2333089.41403867,0.0,1.0
2016-05-20,15.95,16.02,15.91,15.97,2047335,21.9753932024615,22.0718369343845,21.9202824985054,22.0029485544395,1485979.9298764,0.0,1.0
2016-05-23,15.9,15.94,15.84,15.87,2382702,21.9065048225164,21.9616155264724,21.8238387665824,21.8651717945494,1729393.26044656,0.0,1.0
2016-05-24,16.32,16.345,16.15,16.15,8707338,22.4851672140546,22.5196114040271,22.2509467222415,22.2509467222415,6319888.78744813,0.0,1.0
2016-05-25,16.52,16.545,16.43,16.44,4422464,22.7607207338347,22.7951649238072,22.6367216499336,22.6504993259226,3209876.61745679,0.0,1.0
2016-05-26,16.47,16.54,16.43,16.5,7598768,22.6918323538897,22.7882760858127,22.6367216499336,22.7331653818567,5515275.58498586,0.0,1.0
2016-05-27,16.41,16.46,16.39,16.45,1898408,22.6091662979556,22.6780546779007,22.5816109459776,22.6642770019116,1377886.95387751,0.0,1.0
2016-05-31,16.12,16.4799,16.08,16.45,4733184,22.2096136942745,22.7054722531188,22.1545029903185,22.6642770019116,3435400.86425138,0.0,1.0
2016-06-01,16.03,16.04,15.8919,15.91,4174248,22.0856146103735,22.0993922863625,21.8953449049653,21.9202824985054,3029718.5122741,0.0,1.0
2016-06-02,16.1,16.14,15.965,15.98,11223440,22.1820583422965,22.2371690462525,21.996059716445,22.0167262304285,8146105.34386019,0.0,1.0
2016-06-03,16.27,16.27,16.1,16.18,4299954,22.4162788341096,22.4162788341096,22.1820583422965,22.2922797502085,3120957.41214395,0.0,1.0
2016-06-06,16.26,16.37,16.22,16.26,7915825,22.4025011581206,22.5540555939996,22.3473904541646,22.4025011581206,5745399.30124471,0.0,1.0
2016-06-07,16.35,16.45,16.33,16.38,3826512,22.5265002420216,22.6642770019116,22.4989448900436,22.5678332699886,2777327.61537863,0.0,1.0
2016-06-08,16.39,16.47,16.38,16.42,3782168,22.5816109459776,22.6918323538897,22.5678332699886,22.6229439739446,2745142.21630597,0.0,1.0
2016-06-09,16.22,16.28,16.17,16.24,3344347,22.3473904541646,22.4300565100986,22.2785020742195,22.3749458061426,2427366.56216122,0.0,1.0
2016-06-10,15.63,15.85,15.52,15.82,3958032,21.5345075708133,21.8376164425714,21.3829531349343,21.7962834146044,2872786.38513412,0.0,1.0
2016-06-13,15.43,15.61,15.37,15.45,3574358,21.2589540510332,21.5069522188353,21.1762879950992,21.2865094030112,2594311.26327307,0.0,1.0
2016-06-14,15.07,15.275,14.94,15.22,9857785,20.7629577154291,21.0454000732037,20.583847927572,20.9696228552642,7154896.81123833,0.0,1.0
2016-06-15,15.16,15.3,15.12,15.23,2882606,20.8869567993301,21.0798442631762,20.8318460953741,20.9834005312532,2092229.48942957,0.0,1.0
2016-06-16,15.27,15.31,14.86,15.01,5491820,21.0385112352092,21.0936219391652,20.47362651966,20.6802916594951,3986027.83545136,0.0,1.0
2016-06-17,15.6,15.64,15.39,15.48,8080496,21.4931745428463,21.5482852468023,21.2038433470772,21.3278424309783,5864919.45844063,0.0,1.0
2016-06-20,16.23,16.3799,16.21,16.37,20740398,22.3611681301536,22.5676954932287,22.3336127781756,22.5540555939996,15053625.8920248,0.0,1.0
2016-06-21,16.39,16.565,16.3,16.36,7981190,22.5816109459776,22.8227202757852,22.4576118620766,22.5402779180106,5792841.99045601,0.0,1.0
2016-06-22,16.11,16.27,16.06,16.15,12373084,22.7435441051792,22.9694266040512,22.6729558242817,22.8000147298972,8764262.17119821,0.397533,1.0
2016-06-23,16.55,16.55,16.24,16.45,15274775,23.3647209770773,23.3647209770773,22.9270736355127,23.2235444152823,10819625.3016681,0.0,1.0
2016-06-24,14.57,15.15,14.55,14.69,26666608,20.5694250535357,21.3882491119469,20.5411897411767,20.7388369276898,18888835.1302369,0.0,1.0
2016-06-27,13.99,14.05,13.8,14.01,11341341,19.7506009951246,19.8353069322016,19.482365527714,19.7788363074836,8033444.68500813,0.0,1.0
2016-06-28,14.59,14.59,14.33,14.44,7633773,20.5976603658947,20.5976603658947,20.2306013052277,20.3858955232022,5407252.38165476,0.0,1.0
2016-06-29,14.97,15.17,14.82,14.88,6836932,21.1341313007159,21.4164844243059,20.9223664580233,21.0070723951003,4842823.70463616,0.0,1.0
2016-06-30,15.37,15.4,15.03,15.03,8181212,21.698837547896,21.7411905164345,21.2188372377929,21.2188372377929,5795021.42280395,0.0,1.0
2016-07-01,15.37,15.455,15.335,15.35,7283508,21.698837547896,21.8188376254218,21.6494257512677,21.670602235537,5159148.16694201,0.0,1.0
2016-07-05,15.01,15.08,14.94,15.03,4232230,21.1906019254339,21.2894255186904,21.0917783321773,21.2188372377929,2997827.64659241,0.0,1.0
2016-07-06,14.88,14.88,14.56,14.69,11626219,21.0070723951003,21.0070723951003,20.5553073973562,20.7388369276898,8235233.13797644,0.0,1.0
2016-07-07,14.8,14.99,14.72,14.96,9447131,20.8941311456643,21.1623666130749,20.7811898962283,21.1200136445364,6691713.46849774,0.0,1.0
2016-07-08,14.97,15.005,14.905,14.95,8408795,21.1341313007159,21.1835430973441,21.0423665355491,21.1058959883568,5956225.94365806,0.0,1.0
2016-07-11,15.18,15.25,15.13,15.13,4074414,21.4306020804854,21.5294256737419,21.3600137995879,21.3600137995879,2886041.38547838,0.0,1.0
2016-07-12,15.47,15.59,15.375,15.42,7632509,21.840014109691,22.009425983845,21.7058963759857,21.7694258287935,5406357.04889984,0.0,1.0
2016-07-13,15.44,15.61,15.385,15.56,4276396,21.7976611411525,22.037661296204,21.7200140321652,21.9670730153065,3029111.87638129,0.0,1.0
2016-07-14,15.57,15.64,15.535,15.62,5247719,21.981190671486,22.0800142647426,21.9317788748578,22.0517789523835,3717131.89022059,0.0,1.0
2016-07-15,15.47,15.54,15.3829,15.54,3228885,21.840014109691,21.9388377029475,21.7170493243675,21.9388377029475,2287125.39740693,0.0,1.0
2016-07-18,15.56,15.65,15.5,15.54,4230020,21.9670730153065,22.0941319209221,21.8823670782295,21.9388377029475,2996262.23093708,0.0,1.0
2016-07-19,15.39,15.475,15.345,15.45,2448234,21.727072860255,21.8470729377808,21.6635434074472,21.811778797332,1734164.62964619,0.0,1.0
2016-07-20,15.52,15.57,15.44,15.48,3921556,21.9106023905885,21.981190671486,21.7976611411525,21.8541317658705,2777767.03876215,0.0,1.0
2016-07-21,15.48,15.6188,15.45,15.48,3701420,21.8541317658705,22.050084833642,21.811778797332,21.8541317658705,2621837.47283349,0.0,1.0
2016-07-22,15.45,15.485,15.415,15.46,2146307,21.811778797332,21.8611905939603,21.7623670007037,21.8258964535115,1520299.80947983,0.0,1.0
2016-07-25,15.47,15.47,15.385,15.46,3984229,21.840014109691,21.840014109691,21.7200140321652,21.8258964535115,2822160.38508191,0.0,1.0
2016-07-26,15.49,15.5786,15.425,15.5,2927252,21.86824942205,21.9933318558004,21.7764846568832,21.8823670782295,2073468.82710602,0.0,1.0
2016-07-27,15.59,15.65,15.46,15.58,3369642,22.009425983845,22.0941319209221,21.8258964535115,21.9953083276655,2386828.20799412,0.0,1.0
2016-07-28,15.54,15.57,15.46,15.55,10193753,21.9388377029475,21.981190671486,21.8258964535115,21.952955359127,7220570.37683074,0.0,1.0
2016-07-29,15.6,15.7,15.47,15.55,3512077,22.0235436400245,22.1647202018196,21.840014109691,21.952955359127,2487719.60114676,0.0,1.0
2016-08-01,15.43,15.559,15.415,15.49,2240531,21.783543484973,21.9656612496886,21.7623670007037,21.86824942205,1587041.76636131,0.0,1.0
2016-08-02,15.56,15.59,15.471,15.55,3100922,21.9670730153065,22.009425983845,21.841425875309,21.952955359127,2196484.99763166,0.0,1.0
2016-08-03,15.51,15.54,15.455,15.48,2217390,21.896484734409,21.9388377029475,21.8188376254218,21.8541317658705,1570650.23528436,0.0,1.0
2016-08-04,15.57,15.58,15.51,15.53,3490683,21.981190671486,21.9953083276655,21.896484734409,21.924720046768,2472565.52760369,0.0,1.0
2016-08-05,15.58,15.61,15.53,15.54,2716051,21.9953083276655,22.037661296204,21.924720046768,21.9388377029475,1923868.21542189,0.0,1.0
2016-08-08,15.6,15.61,15.5635,15.58,1713738,22.0235436400245,22.037661296204,21.9720141949694,21.9953083276655,1213896.96576415,0.0,1.0
2016-08-09,15.62,15.67,15.58,15.58,2433028,22.0517789523835,22.1223672332811,21.9953083276655,21.9953083276655,1723393.71993806,0.0,1.0
2016-08-10,15.64,15.72,15.63,15.72,4042583,22.0800142647426,22.1929555141786,22.0658966085631,22.1929555141786,2863494.44171145,0.0,1.0
2016-08-11,15.78,15.83,15.7,15.71,2702775,22.2776614512556,22.3482497321531,22.1647202018196,22.1788378579991,1914464.38816388,0.0,1.0
2016-08-12,15.75,15.83,15.72,15.82,1430508,22.2353084827171,22.3482497321531,22.1929555141786,22.3341320759736,1013275.84537504,0.0,1.0
2016-08-15,15.77,15.81,15.75,15.78,1342319,22.2635437950761,22.3200144197941,22.2353084827171,22.2776614512556,950808.677398505,0.0,1.0
2016-08-16,15.85,15.89,15.7873,15.81,2918266,22.3764850445121,22.4329556692301,22.2879673402666,22.3200144197941,2067103.74788484,0.0,1.0
2016-08-17,15.85,15.91,15.7058,15.79,1910215,22.3764850445121,22.4611909815891,22.1729084424037,22.2917791074351,1353068.08418624,0.0,1.0
2016-08-18,16.0,16.0,15.895,15.92,9283963,22.5882498872047,22.5882498872047,22.4400144973199,22.4753086377686,6576136.20983287,0.0,1.0
2016-08-19,15.87,15.8899,15.76,15.8,3009722,22.4047203568711,22.4328144926683,22.2494261388966,22.3058967636146,2131885.03936634,0.0,1.0
2016-08-22,15.88,15.91,15.77,15.81,1893415,22.4188380130506,22.4611909815891,22.2635437950761,22.3200144197941,1341168.09187421,0.0,1.0
2016-08-23,15.99,16.05,15.97,16.01,2616775,22.5741322310252,22.6588381681022,22.5458969186661,22.6023675433842,1853547.76085228,0.0,1.0
2016-08-24,15.94,16.05,15.92,16.03,2062444,22.5035439501276,22.6588381681022,22.4753086377686,22.6306028557432,1460896.88952364,0.0,1.0
2016-08-25,15.89,15.925,15.84,15.89,1826729,22.4329556692301,22.4823674658584,22.3623673883326,22.4329556692301,1293932.2057242,0.0,1.0
2016-08-26,15.79,16.09,15.73,15.95,3014609,22.2917791074351,22.7153087928202,22.2070731703581,22.5176616063071,2135346.66212996,0.0,1.0
2016-08-29,15.85,15.86,15.725,15.74,3161615,22.3764850445121,22.3906027006916,22.2000143422683,22.2211908265376,2239475.8448575,0.0,1.0
2016-08-30,15.8,15.855,15.76,15.84,3642959,22.3058967636146,22.3835438726019,22.2494261388966,22.3623673883326,2580427.62458624,0.0,1.0
2016-08-31,15.77,15.83,15.72,15.78,1767834,22.2635437950761,22.3482497321531,22.1929555141786,22.2776614512556,1252214.94100889,0.0,1.0
2016-09-01,15.87,15.9,15.8,15.87,4441878,22.4047203568711,22.4470733254096,22.3058967636146,22.4047203568711,3146328.21732056,0.0,1.0
2016-09-02,16.2,16.275,16.12,16.13,6081504,22.8706030107947,22.976485432141,22.7576617613587,22.7717794175382,4307729.21699963,0.0,1.0
2016-09-06,16.23,16.24,16.14,16.19,4048241,22.9129559793332,22.9270736355127,22.7858970737177,22.8564853546152,2867502.18912226,0.0,1.0
2016-09-07,16.13,16.21,16.07,16.17,4973151,22.7717794175382,22.8847206669742,22.6870734804612,22.8282500422562,3522646.34920094,0.0,1.0
2016-09-08,16.11,16.18,16.08,16.1,3735727,22.7435441051792,22.8423676984357,22.7011911366407,22.7294264489997,2646138.24880068,0.0,1.0
2016-09-09,15.81,15.99,15.7701,15.97,3764947,22.3200144197941,22.5741322310252,22.2636849716379,22.5458969186661,2666835.73542911,0.0,1.0
2016-09-12,15.91,15.93,15.62,15.65,8076000,22.4611909815891,22.4894262939481,22.0517789523835,22.0941319209221,5720496.30428411,0.0,1.0
2016-09-13,15.55,15.69,15.47,15.66,6257121,21.952955359127,22.1506025456401,21.840014109691,22.1082495771016,4432124.51163428,0.0,1.0
2016-09-14,15.57,15.645,15.5101,15.56,4376097,21.981190671486,22.0870730928323,21.8966259109708,21.9670730153065,3099733.37242308,0.0,1.0
2016-09-15,15.74,15.775,15.55,15.58,2794895,22.2211908265376,22.2706026231658,21.952955359127,21.9953083276655,1979716.01267485,0.0,1.0
2016-09-16,15.5,15.57,15.43,15.54,2517312,21.8823670782295,21.981190671486,21.783543484973,21.9388377029475,1783094.84803492,0.0,1.0
2016-09-19,15.62,15.72,15.5801,15.71,3357015,22.0517789523835,22.1929555141786,21.9954495042273,22.1788378579991,2377884.08877245,0.0,1.0
2016-09-20,15.63,15.73,15.61,15.71,2963401,22.0658966085631,22.2070731703581,22.037661296204,22.1788378579991,2099074.35223028,0.0,1.0
2016-09-21,15.8,15.835,15.62,15.7,2333463,22.3058967636146,22.3553085602429,22.0517789523835,22.1647202018196,1652868.55716737,0.0,1.0
2016-09-22,15.94,16.065,15.92,16.01,3900585,22.5035439501276,22.6800146523714,22.4753086377686,22.6023675433842,2762912.59002551,0.0,1.0
2016-09-23,15.8,15.85,15.77,15.8,4873827,22.3058967636146,22.3764850445121,22.2635437950761,22.3058967636146,3452291.8946533,0.0,1.0
2016-09-26,15.64,15.6661,15.565,15.61,2286185,22.0800142647426,22.1168613473711,21.9741318433963,22.037661296204,1619379.99546926,0.0,1.0
2016-09-27,15.68,15.715,15.495,15.53,1679932,22.1364848894606,22.1858966860888,21.8753082501398,21.924720046768,1189951.06456768,0.0,1.0
2016-09-28,15.86,15.87,15.68,15.79,2381793,22.3906027006916,22.4047203568711,22.1364848894606,22.2917791074351,1687102.28505074,0.0,1.0
2016-09-29,15.74,15.94,15.68,15.9,2545250,22.2211908265376,22.5035439501276,22.1364848894606,22.4470733254096,1802884.25191668,0.0,1.0
2016-09-30,15.84,15.91,15.77,15.82,3417003,22.3623673883326,22.4611909815891,22.2635437950761,22.3341320759736,2420375.56132091,0.0,1.0
2016-10-03,15.83,15.8866,15.8,15.87,3768623,22.3482497321531,22.4281556661291,22.3058967636146,22.4047203568711,2669439.56708025,0.0,1.0
2016-10-04,15.88,16.07,15.85,16.04,9988016,22.4188380130506,22.6870734804612,22.3764850445121,22.6447205119227,7074840.09597951,0.0,1.0
2016-10-05,15.89,15.9,15.82,15.88,2566779,22.4329556692301,22.4470733254096,22.3341320759736,22.4188380130506,1818133.95039798,0.0,1.0
2016-10-06,15.73,15.73,15.65,15.71,10773367,22.2070731703581,22.2070731703581,22.0941319209221,22.1788378579991,7631130.0282561,0.0,1.0
2016-10-07,15.55,15.56,15.43,15.51,5989360,21.952955359127,21.9670730153065,21.783543484973,21.896484734409,4242460.59249964,0.0,1.0
2016-10-10,15.53,15.58,15.48,15.48,1747947,21.924720046768,21.9953083276655,21.8541317658705,21.8541317658705,1238128.32510952,0.0,1.0
2016-10-11,15.2,15.48,15.15,15.48,5011201,21.4588373928444,21.8541317658705,21.3882491119469,21.8541317658705,3549598.41512194,0.0,1.0
2016-10-12,15.2,15.26,15.13,15.25,2855487,21.4588373928444,21.5435433299214,21.3600137995879,21.5294256737419,2022635.31828025,0.0,1.0
2016-10-13,15.15,15.2,14.94,14.99,1328424,21.3882491119469,21.4588373928444,21.0917783321773,21.1623666130749,940966.392090429,0.0,1.0
2016-10-14,15.1,15.25,15.09,15.22,1676425,21.3176608310494,21.5294256737419,21.3035431748699,21.4870727052034,1187466.94117254,0.0,1.0
2016-10-17,14.99,15.045,14.95,15.0,1565425,21.1623666130749,21.2400137220621,21.1058959883568,21.1764842692544,1108841.99196804,0.0,1.0
2016-10-18,15.2,15.3,15.19,15.25,2377848,21.4588373928444,21.6000139546395,21.4447197366649,21.5294256737419,1684307.91185604,0.0,1.0
2016-10-19,15.25,15.3,15.19,15.2,1682071,21.5294256737419,21.6000139546395,21.4447197366649,21.4588373928444,1191466.18858884,0.0,1.0
2016-10-20,15.23,15.29,15.15,15.15,1876117,21.5011903613829,21.58589629846,21.3882491119469,21.3882491119469,1328915.34979007,0.0,1.0
2016-10-21,15.21,15.23,15.13,15.14,2445998,21.4729550490239,21.5011903613829,21.3600137995879,21.3741314557674,1732580.7973361,0.0,1.0
2016-10-24,15.13,15.19,15.06,15.18,1898810,21.3600137995879,21.4447197366649,21.2611902063314,21.4306020804854,1344989.54773869,0.0,1.0
2016-10-25,15.11,15.15,15.04,15.12,3179719,21.3317784872289,21.3882491119469,21.2329548939724,21.3458961434084,2252299.50323947,0.0,1.0
2016-10-26,15.03,15.08,14.95,14.98,2656978,21.2188372377929,21.2894255186904,21.1058959883568,21.1482489568954,1882024.8674547,0.0,1.0
2016-10-27,15.02,15.1,14.99,15.1,1622689,21.2047195816134,21.3176608310494,21.1623666130749,21.3176608310494,1149403.96576306,0.0,1.0
2016-10-28,15.01,15.065,14.97,15.0,1902356,21.1906019254339,21.2682490344211,21.1341313007159,21.1764842692544,1347501.29611598,0.0,1.0
2016-10-31,15.0,15.055,14.93,14.97,5699449,21.1764842692544,21.2541313782416,21.0776606759978,21.1341313007159,4037107.10016786,0.0,1.0
2016-11-01,14.95,15.07,14.89,15.05,2560517,21.1058959883568,21.2753078625109,21.0211900512798,21.2470725501519,1813698.36993024,0.0,1.0
2016-11-02,14.87,15.0,14.83,14.99,3393629,20.9929547389208,21.1764842692544,20.9364841142028,21.1623666130749,2403818.98868392,0.0,1.0
2016-11-03,14.88,15.03,14.87,15.02,5545091,21.0070723951003,21.2188372377929,20.9929547389208,21.2047195816134,3927770.25413807,0.0,1.0
2016-11-04,14.73,14.85,14.715,14.78,3512797,20.7953075524078,20.9647194265618,20.7741310681385,20.8658958333053,2488229.60081727,0.0,1.0
2016-11-07,29.9,29.9,29.74,29.78,1368086,21.1058959883568,21.1058959883568,20.9929547389208,21.0211900512798,1938120.58121417,0.0,0.5
2016-11-08,30.01,30.11,29.7738,29.81,1361599,21.1835430973441,21.2541313782416,21.0168135778642,21.0423665355491,1928930.67048463,0.0,1.0
2016-11-09,30.39,30.545,29.99,29.99,3136562,21.4517785647547,21.5611904001458,21.1694254411646,21.1694254411646,4443459.96264436,0.0,1.0
2016-11-10,30.39,30.53,30.15,30.42,2452196,21.4517785647547,21.5506021580112,21.2823666906006,21.4729550490239,3473942.08899956,0.0,1.0
2016-11-11,30.1,30.17,29.9101,30.14,1996695,21.2470725501519,21.2964843467801,21.1130254047275,21.2753078625109,2828649.42255635,0.0,1.0
2016-11-14,29.96,29.99,29.78,29.89,2011782,21.1482489568954,21.1694254411646,21.0211900512798,21.0988371602671,2850022.65874821,0.0,1.0
2016-11-15,30.12,30.13,29.815,29.86,1884611,21.2611902063314,21.2682490344211,21.045895949594,21.0776606759978,2669863.8584728,0.0,1.0
2016-11-16,29.81,29.9,29.72,29.8,1848990,21.0423665355491,21.1058959883568,20.9788370827413,21.0353077074593,2619400.80774102,0.0,1.0
2016-11-17,30.0,30.08,29.87,29.89,1307785,21.1764842692544,21.2329548939724,21.0847195040876,21.0988371602671,1852694.21973704,0.0,1.0
2016-11-18,29.68,29.73,29.56,29.69,1485713,20.9506017703823,20.9858959108311,20.8658958333053,20.9576605984721,2104758.72355791,0.0,1.0
2016-11-21,30.08,30.12,29.92,29.95,1927839,21.2329548939724,21.2611902063314,21.1200136445364,21.1411901288056,2731103.48557572,0.0,1.0
2016-11-22,30.17,30.1801,30.04,30.16,1187500,21.2964843467801,21.3036137631508,21.2047195816134,21.2894255186904,1682290.579826,0.0,1.0
2016-11-23,30.16,30.19,29.79,29.81,1508169,21.2894255186904,21.3106020029596,21.0282488793696,21.0423665355491,2136571.36967208,0.0,1.0
2016-11-25,30.29,30.3,30.18,30.25,772712,21.3811902838572,21.3882491119469,21.3035431748699,21.3529549714982,1094674.62612084,0.0,1.0
2016-11-28,29.91,30.05,29.87,30.03,1919440,21.1129548164466,21.2117784097031,21.0847195040876,21.1976607535236,2719204.90992944,0.0,1.0
2016-11-29,30.05,30.13,29.88,29.91,4173391,21.2117784097031,21.2682490344211,21.0917783321773,21.1129548164466,5912300.09703629,0.0,1.0
2016-11-30,30.06,30.24,30.03,30.2,2239179,21.2188372377929,21.3458961434084,21.1976607535236,21.3176608310494,3172168.20062668,0.0,1.0
2016-12-01,30.1,30.27,30.025,30.14,7581881,21.2470725501519,21.3670726276777,21.1941313394787,21.2753078625109,10740991.1441362,0.0,1.0
2016-12-02,30.35,30.425,30.105,30.14,2477662,21.4235432523957,21.4764844630688,21.2506019641968,21.2753078625109,3510018.89902554,0.0,1.0
2016-12-05,30.57,30.6,30.45,30.53,1946235,21.5788374703702,21.6000139546395,21.4941315332932,21.5506021580112,2757164.46873907,0.0,1.0
2016-12-06,30.67,30.72,30.501,30.59,1516094,21.6494257512677,21.6847198917165,21.5301315565509,21.5929551265497,2147798.44575218,0.0,1.0
2016-12-07,31.09,31.15,30.77,30.8,2464903,21.9458965310373,21.9882494995758,21.7200140321652,21.7411905164345,3491943.66070302,0.0,1.0
2016-12-08,31.03,31.075,30.89,31.03,1862631,21.9035435624988,21.9353082889026,21.8047199692422,21.9035435624988,2638725.54525631,0.0,1.0
2016-12-09,31.18,31.19,31.02,31.04,2076028,22.009425983845,22.0164848119348,21.896484734409,21.9106023905885,2941037.76661474,0.0,1.0
2016-12-12,31.05,31.18,30.95,31.03,1364734,21.9176612186783,22.009425983845,21.8470729377808,21.9035435624988,1933371.91761537,0.0,1.0
2016-12-13,31.34,31.485,31.25,31.31,2426856,22.1223672332811,22.2247202405825,22.0588377804733,22.1011907490118,3438043.77885826,0.0,1.0
2016-12-14,30.98,31.5,30.93,31.43,3321177,21.86824942205,22.2353084827171,21.8329552816013,22.1858966860888,4704997.71034506,0.0,1.0
2016-12-15,30.93,30.96,30.81,30.92,1936038,21.8329552816013,21.8541317658705,21.7482493445242,21.8258964535115,2742718.72807171,0.0,1.0
2016-12-16,31.04,31.145,30.9366,30.94,2104722,21.9106023905885,21.9847200855309,21.8376141081405,21.840014109691,2981687.57368634,0.0,1.0
2016-12-19,30.85,30.97,30.805,30.9,1333390,21.7764846568832,21.8611905939603,21.7447199304794,21.811778797332,1888967.94630247,0.0,1.0
2016-12-20,30.9,30.92,30.79,30.85,1169196,21.811778797332,21.8258964535115,21.7341316883447,21.7764846568832,1656359.92991178,0.0,1.0
2016-12-21,30.47,30.54,30.445,30.47,1427750,21.8060865583604,21.8561825891804,21.7881951187819,21.8060865583604,1995018.33506759,0.421936,1.0
2016-12-22,30.36,30.485,30.32,30.41,1102391,21.7273642242147,21.8168214221076,21.698737920889,21.7631471033719,1540388.90380914,0.0,1.0
2016-12-23,30.41,30.447,30.31,30.31,2010561,21.7631471033719,21.7896264339481,21.6915813450576,21.6915813450576,2809389.64018338,0.0,1.0
2016-12-27,30.44,30.4887,30.385,30.42,1485749,21.7846168308661,21.8194693551652,21.7452556637933,21.7703036792033,2076061.28265337,0.0,1.0
2016-12-28,30.32,30.46,30.3,30.4,1130783,21.698737920889,21.798929982529,21.6844247692262,21.7559905275404,1580061.50795499,0.0,1.0
2016-12-29,30.49,30.54,30.4143,30.48,1063302,21.8203997100233,21.8561825891804,21.7662244309794,21.8132431341919,1485769.20729402,0.0,1.0
2016-12-30,30.69,30.91,30.59,30.88,5562740,21.9635312266518,22.1209758949432,21.8919654683376,22.099506167449,7772907.22690521,0.0,1.0
2017-01-03,30.81,30.89,30.76,30.81,5610555,22.049410136629,22.1066627432804,22.0136272574718,22.049410136629,7839719.90537919,0.0,1.0
2017-01-04,31.11,31.12,30.86,30.92,3095167,22.2641074115718,22.2712639874032,22.0851930157861,22.1281324707747,4324927.27374971,0.0,1.0
2017-01-05,31.32,31.37,31.07,31.08,1638504,22.4143955040318,22.4501783831889,22.2354811082461,22.2426376840775,2289508.33274844,0.0,1.0
2017-01-06,31.12,31.15,31.06,31.1,1310826,22.2712639874032,22.2927337148975,22.2283245324147,22.2569508357404,1831638.5250102,0.0,1.0
2017-01-09,30.87,30.905,30.76,30.83,3271963,22.0923495916175,22.1173976070275,22.0136272574718,22.0637232882918,4571967.20480671,0.0,1.0
2017-01-10,30.97,31.0993,30.955,31.0,2618707,22.1639153499318,22.2564498754322,22.1531804861847,22.1853850774261,3659161.95354218,0.0,1.0
2017-01-11,31.2,31.26,30.87,31.01,3566275,22.3285165940546,22.3714560490432,22.0923495916175,22.1925416532575,4983214.1571656,0.0,1.0
2017-01-12,31.26,31.39,31.1824,31.36,9720634,22.3714560490432,22.4644915348518,22.3159210205913,22.4430218073575,13582800.2510814,0.0,1.0
2017-01-13,31.33,31.37,31.13,31.2,1833919,22.4215520798632,22.4501783831889,22.2784205632347,22.3285165940546,2562564.89583528,0.0,1.0
2017-01-17,31.37,31.5,31.33,31.5,1955043,22.4501783831889,22.5432138689975,22.4215520798632,22.5432138689975,2731813.43431662,0.0,1.0
2017-01-18,31.23,31.3399,31.16,31.24,2461908,22.3499863215489,22.4286370899363,22.2998902907289,22.3571428973804,3440064.15636462,0.0,1.0
2017-01-19,31.14,31.22,31.0437,31.21,1443843,22.2855771390661,22.3428297457175,22.2166593138094,22.3356731698861,2017505.34614533,0.0,1.0
2017-01-20,31.17,31.19,31.06,31.11,1475988,22.3070468665604,22.3213600182232,22.2283245324147,22.2641074115718,2062422.07833286,0.0,1.0
2017-01-23,31.45,31.48,31.225,31.23,9582616,22.5074309898403,22.5289007173346,22.3464080336332,22.3499863215489,13389945.4511729,0.0,1.0
2017-01-24,31.45,31.515,31.29,31.33,6782570,22.5074309898403,22.5539487327446,22.3929257765375,22.4215520798632,9477395.55866182,0.0,1.0
2017-01-25,31.77,31.805,31.605,31.66,2347019,22.736441416446,22.761489431856,22.6183579152275,22.6577190823003,3279527.88496026,0.0,1.0
2017-01-26,31.63,31.685,31.54,31.66,2005775,22.636249354806,22.6756105218789,22.5718401723232,22.6577190823003,2802702.08441268,0.0,1.0
2017-01-27,31.58,31.65,31.531,31.65,1386096,22.6004664756489,22.6505625064689,22.5653992540749,22.6505625064689,1936814.522265,0.0,1.0
2017-01-30,31.26,31.32,31.164,31.31,1970188,22.3714560490432,22.4143955040318,22.3027529210615,22.4072389282004,2752975.7895501,0.0,1.0
2017-01-31,31.45,31.468,31.285,31.38,2288451,22.5074309898403,22.5203128263369,22.3893474886218,22.4573349590203,3197689.86440467,0.0,1.0
2017-02-01,31.6,31.67,31.47,31.67,2745817,22.6147796273118,22.6648756581318,22.5217441415032,22.6648756581318,3836774.82734392,0.0,1.0
2017-02-02,31.47,31.55,31.34,31.53,2298657,22.5217441415032,22.5789967481546,22.4287086556946,22.5646835964918,3211950.87447485,0.0,1.0
2017-02-03,31.5,31.568,31.44,31.5,1583104,22.5432138689975,22.5918785846512,22.5002744140089,22.5432138689975,2212097.01020406,0.0,1.0
2017-02-06,31.37,31.38,31.28,31.31,1059347,22.4501783831889,22.4573349590203,22.3857692007061,22.4072389282004,1480242.82136148,0.0,1.0
2017-02-07,31.5,31.54,31.33,31.38,2760687,22.5432138689975,22.5718401723232,22.4215520798632,22.4573349590203,3857552.92059726,0.0,1.0
2017-02-08,31.59,31.6456,31.42,31.5,1548831,22.6076230514803,22.6474136131031,22.4859612623461,22.5432138689975,2164206.7889484,0.0,1.0
2017-02-09,31.74,31.835,31.71,31.74,1696961,22.7149716889517,22.7829591593503,22.6935019614575,22.7149716889517,2371191.25119569,0.0,1.0
2017-02-10,31.83,31.88,31.71,31.73,1220326,22.7793808714346,22.8151637505917,22.6935019614575,22.7078151131203,1705181.40063715,0.0,1.0
2017-02-13,32.0,32.04,31.9,31.98,1301483,22.9010426605689,22.9296689638946,22.8294769022546,22.886729508906,1818583.39889951,0.0,1.0
2017-02-14,31.92,31.92,31.74,31.89,1802881,22.8437900539174,22.8437900539174,22.7149716889517,22.8223203264232,2519194.99278235,0.0,1.0
2017-02-15,32.0,32.02,31.75,31.78,1570599,22.9010426605689,22.9153558122317,22.7221282647832,22.7435979922775,2194623.56997991,0.0,1.0
2017-02-16,32.04,32.1,31.975,32.04,1528124,22.9296689638946,22.9726084188831,22.8831512209903,22.9296689638946,2135272.56050207,0.0,1.0
2017-02-17,31.95,32.01,31.88,31.92,1118479,22.8652597814117,22.9081992364003,22.8151637505917,22.8437900539174,1562868.92830542,0.0,1.0
2017-02-21,32.03,32.03,31.82,31.82,1319163,22.9225123880632,22.9225123880632,22.7722242956032,22.7722242956032,1843287.95093172,0.0,1.0
2017-02-22,32.05,32.12,31.91,31.93,1923724,22.936825539726,22.986921570546,22.836633478086,22.8509466297489,2688050.8853858,0.0,1.0
2017-02-23,32.25,32.3078,32.18,32.25,2674969,23.0799570563546,23.1213220646602,23.0298610255346,23.0799570563546,3737777.76272976,0.0,1.0
2017-02-24,31.98,32.04,31.88,31.91,2446613,22.886729508906,22.9296689638946,22.8151637505917,22.836633478086,3418692.20368743,0.0,1.0
2017-02-27,31.98,32.0,31.8,31.81,3089167,22.886729508906,22.9010426605689,22.7579111439403,22.7650677197717,4316543.37600123,0.0,1.0
2017-02-28,31.91,32.0,31.8343,31.89,1797059,22.836633478086,22.9010426605689,22.7824581990421,22.8223203264232,2511059.81733373,0.0,1.0
2017-03-01,32.06,32.165,31.94,31.94,2116477,22.9439821155574,23.0191261617874,22.8581032055803,22.8581032055803,2957387.79250489,0.0,1.0
2017-03-02,31.99,32.075,31.96,32.01,1407831,22.8938860847374,22.9547169793046,22.8724163572432,22.9081992364003,1967185.1918589,0.0,1.0
2017-03-03,32.03,32.05,31.8382,31.85,1784528,22.9225123880632,22.936825539726,22.7852492636164,22.7936940230975,2493550.046886,0.0,1.0
2017-03-06,31.82,31.85,31.7527,31.85,972055,22.7722242956032,22.7936940230975,22.7240605402577,22.7936940230975,1358268.28765129,0.0,1.0
2017-03-07,31.6,31.6699,31.56,31.64,2914288,22.6147796273118,22.6648040923734,22.586153323986,22.6434059306375,4072182.10027487,0.0,1.0
2017-03-08,31.45,31.62,31.45,31.62,2380642,22.5074309898403,22.6290927789746,22.5074309898403,22.6290927789746,3326509.8506265,0.0,1.0
2017-03-09,31.5,31.51,31.36,31.46,2831019,22.5432138689975,22.5503704448289,22.4430218073575,22.5145875656718,3955828.97000505,0.0,1.0
2017-03-10,31.66,31.68,31.53,31.67,1737307,22.6577190823003,22.6720322339632,22.5646835964918,22.6648756581318,2427567.37428911,0.0,1.0
2017-03-13,31.99,32.02,31.84,31.85,3439485,22.8938860847374,22.9153558122317,22.786537447266,22.7936940230975,4806048.42457711,0.0,1.0
2017-03-14,31.71,31.77,31.63,31.73,1201670,22.6935019614575,22.736441416446,22.636249354806,22.7078151131203,1679113.06790451,0.0,1.0
2017-03-15,32.21,32.2275,31.835,31.89,2599595,23.0513307530289,23.0638547607339,22.7829591593503,22.8223203264232,3632456.44458065,0.0,1.0
2017-03-16,32.52,32.57,32.4324,32.52,1694052,23.2731846038031,23.3089674829603,23.2104929995198,23.2731846038031,2367126.45810396,0.0,1.0
2017-03-17,32.66,32.7266,32.5326,32.64,1316805,23.3733766654431,23.4210394604804,23.2822018893507,23.3590635137802,1839993.07911657,0.0,1.0
2017-03-20,32.5656,32.695,32.53,32.62,1330403,23.3058185895944,23.3984246808531,23.2803411796345,23.3447503621174,1858993.78604723,0.0,1.0
2017-03-21,32.52,32.88,32.52,32.88,2386034,23.2731846038031,23.5308213337345,23.2731846038031,23.5308213337345,3334044.18006981,0.0,1.0
2017-03-22,32.5,32.53,32.28,32.3,2266810,23.2588714521403,23.2803411796345,23.1014267838488,23.1157399355117,3167450.54254215,0.0,1.0
2017-03-23,32.55,32.62,32.45,32.47,1634889,23.2946543312974,23.3447503621174,23.2230885729831,23.237401724646,2284457.03435498,0.0,1.0
2017-03-24,32.47,32.52,32.39,32.48,1235803,23.237401724646,23.2731846038031,23.1801491179946,23.2445583004774,1726807.66487938,0.0,1.0
2017-03-27,32.53,32.56,32.41,32.47,1411167,23.2803411796345,23.3018109071288,23.1944622696574,23.237401724646,1971846.63900706,0.0,1.0
2017-03-28,32.5,32.611,32.445,32.51,2041939,23.2588714521403,23.3383094438691,23.2195102850674,23.2660280279717,2853234.6307754,0.0,1.0
2017-03-29,32.54,32.55,32.26,32.26,1540528,23.287497755466,23.2946543312974,23.087113632186,23.087113632186,2152604.87178078,0.0,1.0
2017-03-30,32.54,32.65,32.54,32.57,1384881,23.287497755466,23.3662200896117,23.287497755466,23.3089674829603,1935116.78297092,0.0,1.0
2017-03-31,32.55,32.635,32.41,32.44,2299181,23.2946543312974,23.3554852258645,23.1944622696574,23.2159319971517,3212683.06821155,0.0,1.0
2017-04-03,32.35,32.435,32.121,32.39,1733650,23.1515228146688,23.212353709236,22.9876372281291,23.1801491179946,2422457.38861141,0.0,1.0
2017-04-04,32.4,32.4,32.225,32.29,1985334,23.187305693826,23.187305693826,23.062065616776,23.1085833596803,2774139.54209986,0.0,1.0
2017-04-05,32.3,32.6,32.3,32.47,2168741,23.1157399355117,23.3304372104545,23.1157399355117,23.237401724646,3030417.13115939,0.0,1.0
2017-04-06,32.31,32.435,32.26,32.3,3008870,23.1228965113431,23.212353709236,23.087113632186,23.1157399355117,4204343.06974949,0.0,1.0
2017-04-07,32.3,32.37,32.22,32.22,2416065,23.1157399355117,23.1658359663317,23.0584873288603,23.0584873288603,3376006.98561729,0.0,1.0
2017-04-10,32.36,32.43,32.32,32.34,1263249,23.1586793905003,23.2087754213203,23.1300530871746,23.1443662388374,1765158.40781355,0.0,1.0
2017-04-11,32.74,32.74,32.44,32.67,2695475,23.4306292720945,23.4306292720945,23.2159319971517,23.3805332412745,3766431.13060152,0.0,1.0
2017-04-12,32.64,32.68,32.52,32.66,1528066,23.3590635137802,23.387689817106,23.2731846038031,23.3733766654431,2135191.51615717,0.0,1.0
2017-04-13,32.42,32.59,32.42,32.53,1526841,23.2016188454888,23.3232806346231,23.2016188454888,23.2803411796345,2133479.80370019,0.0,1.0
2017-04-17,32.67,32.67,32.51,32.63,2163027,23.3805332412745,23.3805332412745,23.2660280279717,23.3519069379488,3022432.86587025,0.0,1.0
2017-04-18,32.54,32.64,32.3034,32.47,3874156,23.287497755466,23.3590635137802,23.1181731712944,23.237401724646,5413421.29428269,0.0,1.0
2017-04-19,32.29,32.57,32.215,32.52,1686470,23.1085833596803,23.3089674829603,23.0549090409446,23.2731846038031,2356532.00598245,0.0,1.0
2017-04-20,32.4,32.51,32.375,32.42,3973927,23.187305693826,23.2660280279717,23.1694142542474,23.2016188454888,5552832.93799345,0.0,1.0
2017-04-21,32.37,32.3968,32.29,32.36,1576634,23.1658359663317,23.1850155895599,23.1085833596803,23.1586793905003,2203056.3737986,0.0,1.0
2017-04-24,33.0,33.05,32.8589,32.87,2126677,23.6167002437116,23.6524831228688,23.5157209587302,23.5236647579031,2971640.41867732,0.0,1.0
2017-04-25,33.15,33.205,33.105,33.14,1355539,23.7240488811831,23.7634100482559,23.6918442899416,23.7168923053516,1894116.72834823,0.0,1.0
2017-04-26,33.1,33.29,33.08,33.08,3360072,23.6882660020259,23.8242409428231,23.6739528503631,23.6739528503631,4695083.34592698,0.0,1.0
2017-04-27,33.21,33.2262,33.09,33.2,2122998,23.7669883361716,23.7785819890185,23.6811094261945,23.7598317603402,2966499.69204121,0.0,1.0
2017-04-28,33.1,33.2,33.07,33.12,1657984,23.6882660020259,23.7598317603402,23.6667962745316,23.7025791536888,2316728.05410521,0.0,1.0
2017-05-01,33.13,33.235,33.125,33.21,2073695,23.7097357295202,23.7848797757502,23.7061574416045,23.7669883361716,2897607.80692558,0.0,1.0
2017-05-02,33.37,33.37,33.215,33.26,1960909,23.8814935494745,23.8814935494745,23.7705666240873,23.8027712153288,2740010.09168205,0.0,1.0
2017-05-03,33.14,33.22,33.05,33.16,12437264,23.7168923053516,23.7741449120031,23.6524831228688,23.7312054570145,17378791.6078278,0.0,1.0
2017-05-04,33.28,33.31,33.1,33.19,3651498,23.8170843669916,23.8385540944859,23.6882660020259,23.7526751845088,5102297.64346885,0.0,1.0
2017-05-05,33.71,33.71,33.37,33.41,1912765,24.124817127743,24.124817127743,23.8814935494745,23.9101198528002,2672737.69614818,0.0,1.0
2017-05-08,33.57,33.68,33.48,33.68,3230929,24.024625066103,24.1033474002487,23.9602158836202,24.1033474002487,4514629.72810479,0.0,1.0
2017-05-09,33.75,33.76,33.655,33.76,2151657,24.1534434310687,24.1606000069002,24.0854559606702,24.1606000069002,3006545.37963687,0.0,1.0
2017-05-10,33.96,34.0,33.87,33.94,1785246,24.3037315235287,24.3323578268544,24.2393223410459,24.2894183718659,2494553.31998325,0.0,1.0
2017-05-11,33.91,33.93,33.75,33.81,2244505,24.2679486443716,24.2822617960344,24.1534434310687,24.1963828860573,3136283.40266215,0.0,1.0
2017-05-12,34.07,34.085,33.91,33.92,2709962,24.3824538576744,24.3931887214216,24.2679486443716,24.275105220203,3786674.05171525,0.0,1.0
2017-05-15,34.26,34.27,34.185,34.21,2406450,24.5184287984715,24.525585374303,24.4647544797358,24.4826459193144,3362571.78947534,0.0,1.0
2017-05-16,34.59,34.59,34.5,34.52,1495045,24.7545958009087,24.7545958009087,24.6901866184258,24.7044997700887,2089050.73489835,0.0,1.0
2017-05-17,34.37,34.66,34.37,34.61,2643418,24.5971511326172,24.8046918317287,24.5971511326172,24.7689089525715,3693691.03641934,0.0,1.0
2017-05-18,34.48,34.55,34.27,34.46,3689186,24.675873466763,24.725969497583,24.525585374303,24.6615603151001,5154959.69985968,0.0,1.0
2017-05-19,34.83,34.83,34.6638,34.68,2157714,24.9263536208629,24.9263536208629,24.8074113305446,24.8190049833915,3015008.92441397,0.0,1.0
2017-05-22,34.84,34.925,34.77,34.87,1471472,24.9335101966944,24.9943410912615,24.8834141658744,24.9549799241886,2056111.79796083,0.0,1.0
2017-05-23,34.73,34.84,34.66,34.8,5616282,24.8547878625487,24.9335101966944,24.8046918317287,24.9048838933686,7847722.33578012,0.0,1.0
2017-05-24,34.77,34.79,34.66,34.66,1352250,24.8834141658744,24.8977273175372,24.8046918317287,24.8046918317287,1889520.95506577,0.0,1.0
2017-05-25,34.74,34.78,34.6738,34.71,1299086,24.8619444383801,24.8905707417058,24.814567906376,24.8404747108858,1815234.03174899,0.0,1.0
2017-05-26,34.48,34.515,34.365,34.49,1844614,24.675873466763,24.700921482173,24.5935728447015,24.6830300425944,2577509.19357196,0.0,1.0
2017-05-30,34.54,34.59,34.48,34.48,1833354,24.7188129217515,24.7545958009087,24.675873466763,24.675873466763,2561775.41213063,0.0,1.0
2017-05-31,34.61,34.76,34.57,34.7,2228999,24.7689089525715,24.8762575900429,24.7402826492458,24.8333181350544,3114616.61624747,0.0,1.0
2017-06-01,34.85,34.85,34.6543,34.71,2036305,24.9406667725258,24.9406667725258,24.8006125835047,24.8404747108858,2845362.15078957,0.0,1.0
2017-06-02,34.8,34.81,34.63,34.71,1528646,24.9048838933686,24.9120404692001,24.7832221042344,24.8404747108858,2136001.95960619,0.0,1.0
2017-06-05,34.74,34.78,34.68,34.73,1080011,24.8619444383801,24.8905707417058,24.8190049833915,24.8547878625487,1509116.96520727,0.0,1.0
2017-06-06,34.65,34.66,34.53,34.56,1392139,24.7975352558972,24.8046918317287,24.7116563459201,24.7331260734144,1945258.50461402,0.0,1.0
2017-06-07,34.67,34.7,34.465,34.68,2675607,24.8118484075601,24.8333181350544,24.6651386030158,24.8190049833915,3738669.25052369,0.0,1.0
2017-06-08,34.54,34.55,34.4,34.43,1503391,24.7188129217515,24.725969497583,24.6186208601115,24.6400905876058,2100712.73666651,0.0,1.0
2017-06-09,34.19,34.28,33.99,34.11,3096008,24.4683327676515,24.5327419501344,24.325201251023,24.4110801610001,4326102.4167508,0.0,1.0
2017-06-12,34.03,34.11,33.91,34.07,2340258,24.3538275543487,24.4110801610001,24.2679486443716,24.3824538576744,3270080.629514,0.0,1.0
2017-06-13,34.23,34.24,34.08,34.17,2034917,24.4969590709773,24.5041156468087,24.3896104335058,24.4540196159887,2843422.67577708,0.0,1.0
2017-06-14,34.14,34.4,34.01,34.39,4143430,24.4325498884944,24.6186208601115,24.3395144026859,24.6114642842801,5789682.24133715,0.0,1.0
2017-06-15,33.86,33.89,33.61,33.62,1924116,24.2321657652144,24.2536354927087,24.0532513694287,24.0604079452602,2688598.63337203,0.0,1.0
2017-06-16,34.23,34.23,33.99,34.02,1256852,24.4969590709773,24.4969590709773,24.325201251023,24.3466709785173,1756219.77549737,0.0,1.0
2017-06-19,34.29,34.34,34.24,34.24,1726250,24.5398985259658,24.575681405123,24.5041156468087,24.5041156468087,2412117.24805494,0.0,1.0
2017-06-20,33.0,33.24,32.84,33.24,2672700,24.1464292710963,24.3220396657952,24.0293556746304,24.3220396657952,3652676.7171151,0.740199,1.0
2017-06-21,32.97,33.0367,32.855,32.98,1247691,24.124477971759,24.1732830272857,24.0403313242991,24.1317950715381,1705171.49917838,0.0,1.0
2017-06-22,32.94,32.95,32.82,32.85,2472774,24.1025266724216,24.1098437722008,24.0147214750722,24.0366727744095,3379445.51071485,0.0,1.0
2017-06-23,33.04,33.11,32.92,32.97,1604096,24.1756976702128,24.2269173686667,24.0878924728634,24.124477971759,2192256.56123675,0.0,1.0
2017-06-26,33.15,33.3,33.1,33.25,1465457,24.2561857677831,24.36594226447,24.2196002688876,24.3293567655743,2002783.95025006,0.0,1.0
2017-06-27,33.17,33.31,33.1,33.16,2242468,24.2708199673414,24.3732593642491,24.2196002688876,24.2635028675623,3064695.12196492,0.0,1.0
2017-06-28,33.47,33.51,33.34,33.34,2040993,24.490332960715,24.5196013598315,24.3952106635864,24.3952106635864,2789346.95659628,0.0,1.0
2017-06-29,33.31,33.54,33.2,33.52,2123314,24.3732593642491,24.5415526591688,24.2927712666788,24.5269184596106,2901851.91414095,0.0,1.0
2017-06-30,33.33,33.39,33.12,33.36,1258706,24.3878935638073,24.431796162482,24.2342344684458,24.4098448631447,1720225.27776895,0.0,1.0
2017-07-03,33.33,33.41,33.24,33.24,1146184,24.3878935638073,24.4464303620403,24.3220396657952,24.3220396657952,1566445.77031835,0.0,1.0
2017-07-05,33.34,33.36,33.18,33.23,1926977,24.3952106635864,24.4098448631447,24.2781370671205,24.3147225660161,2633525.65657062,0.0,1.0
2017-07-06,33.19,33.31,33.12,33.2,1278435,24.2854541668996,24.3732593642491,24.2342344684458,24.2927712666788,1747188.14638569,0.0,1.0
2017-07-07,33.19,33.21,33.02,33.1,944174,24.2854541668996,24.3000883664579,24.1610634706546,24.2196002688876,1290366.44094191,0.0,1.0
2017-07-10,33.17,33.22,33.08,33.11,1163822,24.2708199673414,24.307405466237,24.2049660693293,24.2269173686667,1590550.94932702,0.0,1.0
2017-07-11,33.04,33.065,32.865,32.97,1119419,24.1756976702128,24.1939904196606,24.0476484240782,24.124477971759,1529867.07000272,0.0,1.0
2017-07-12,33.41,33.505,33.36,33.4,1373088,24.4464303620403,24.5159428099419,24.4098448631447,24.4391132622612,1876546.77597565,0.0,1.0
2017-07-13,33.6,33.64,33.475,33.56,1190224,24.5854552578436,24.61472365696,24.4939915106046,24.5561868587271,1626633.5514467,0.0,1.0
2017-07-14,33.9,33.92,33.68,33.7,3906565,24.8049682512172,24.8196024507754,24.6439920560765,24.6586262556348,5338952.7516731,0.0,1.0
2017-07-17,33.79,33.885,33.77,33.87,1412924,24.7244801536468,24.7939926015485,24.7098459540886,24.7830169518798,1930989.11133054,0.0,1.0
2017-07-18,33.79,33.8,33.645,33.66,961992,24.7244801536468,24.731797253426,24.6183822068496,24.6293578565183,1314717.61905601,0.0,1.0
2017-07-19,33.89,33.945,33.83,33.85,1149892,24.797651151438,24.8378952002232,24.7537485527633,24.7683827523216,1571513.35189019,0.0,1.0
2017-07-20,34.04,34.09,33.92,33.98,8159966,24.9074076481248,24.9439931470204,24.8196024507754,24.8635050494501,11151912.9796277,0.0,1.0
2017-07-21,33.93,34.02,33.8,34.02,2348737,24.8269195505545,24.8927734485666,24.731797253426,24.8927734485666,3209928.89382525,0.0,1.0
2017-07-24,33.74,33.8,33.57,33.69,4741076,24.6878946547512,24.731797253426,24.5635039585062,24.6513091558556,6479446.97095566,0.0,1.0
2017-07-25,33.95,34.09,33.9,34.08,4929047,24.8415537501128,24.9439931470204,24.8049682512172,24.9366760472413,6736339.7367703,0.0,1.0
2017-07-26,34.15,34.23,34.03,34.11,3508045,24.9878957456952,25.0464325439281,24.9000905483457,24.9586273465787,4794310.73225278,0.0,1.0
2017-07-27,34.0,34.26,33.9115,34.26,1379364,24.8781392490084,25.0683838432655,24.8133829159631,25.0683838432655,1885123.94478495,0.0,1.0
2017-07-28,33.96,33.98,33.7,33.89,2208157,24.8488708498919,24.8635050494501,24.6586262556348,24.797651151438,3017803.59248502,0.0,1.0
2017-07-31,34.12,34.155,34.01,34.05,1471676,24.9659444463578,24.9915542955847,24.8854563487875,24.914724747904,2011283.21934264,0.0,1.0
2017-08-01,34.35,34.49,34.33,34.39,1726215,25.1342377412776,25.2366771381852,25.1196035417193,25.163506140394,2359151.92099181,0.0,1.0
2017-08-02,34.38,34.39,34.23,34.31,1195823,25.1561890406149,25.163506140394,25.0464325439281,25.1049693421611,1634285.49028725,0.0,1.0
2017-08-03,34.39,34.46,34.33,34.39,1300013,25.163506140394,25.2147258388479,25.1196035417193,25.163506140394,1776677.97247987,0.0,1.0
2017-08-04,34.38,34.435,34.28,34.39,1056077,25.1561890406149,25.1964330894001,25.0830180428237,25.163506140394,1443299.98480217,0.0,1.0
2017-08-07,34.43,34.44,34.34,34.35,1816754,25.1927745395105,25.2000916392896,25.1269206414984,25.1342377412776,2482888.10436103,0.0,1.0
2017-08-08,34.22,34.36,34.175,34.31,2489772,25.039115444149,25.1415548410567,25.006188495143,25.1049693421611,3402676.02623754,0.0,1.0
2017-08-09,34.25,34.255,34.04,34.06,1382624,25.0610667434864,25.0647252933759,24.9074076481248,24.9220418476831,1889579.26191661,0.0,1.0
2017-08-10,33.62,33.9324,33.59,33.93,1924126,24.6000894574018,24.8286756545015,24.5781381580644,24.8269195505545,2629629.30407296,0.0,1.0
2017-08-11,33.46,33.52,33.37,33.42,1448689,24.4830158609359,24.5269184596106,24.4171619629238,24.4537474618194,1979867.76691763,0.0,1.0
2017-08-14,33.61,33.72,33.58,33.59,1341748,24.5927723576227,24.673260455193,24.5708210582853,24.5781381580644,1833715.59839703,0.0,1.0
2017-08-15,33.5,33.5,33.37,33.46,1387705,24.5122842600524,24.5122842600524,24.4171619629238,24.4830158609359,1896523.2699982,0.0,1.0
2017-08-16,33.68,33.7199,33.635,33.66,1577511,24.6439920560765,24.6731872841952,24.6110651070705,24.6293578565183,2155923.86002655,0.0,1.0
2017-08-17,33.28,33.635,33.28,33.59,1175958,24.3513080649117,24.6110651070705,24.3513080649117,24.5781381580644,1607136.75567974,0.0,1.0
2017-08-18,33.19,33.27,33.13,33.2,1084530,24.2854541668996,24.3439909651326,24.2415515682249,24.2927712666788,1482185.61006205,0.0,1.0
2017-08-21,33.27,33.32,33.1901,33.25,721924,24.3439909651326,24.3805764640282,24.2855273378974,24.3293567655743,986625.878821639,0.0,1.0
2017-08-22,33.37,33.44,33.32,33.35,1190866,24.4171619629238,24.4683816613776,24.3805764640282,24.4025277633656,1627510.94825606,0.0,1.0
2017-08-23,33.4,33.4,33.23,33.26,1049049,24.4391132622612,24.4391132622612,24.3147225660161,24.3366738653535,1433695.08639685,0.0,1.0
2017-08-24,33.41,33.58,33.385,33.53,774364,24.4464303620403,24.5708210582853,24.4281376125925,24.5342355593897,1058293.61820336,0.0,1.0
2017-08-25,33.58,33.71,33.56,33.59,1182137,24.5708210582853,24.6659433554139,24.5561868587271,24.5781381580644,1615581.35830444,0.0,1.0
2017-08-28,33.63,33.73,33.59,33.69,1789117,24.6074065571809,24.6805775549721,24.5781381580644,24.6513091558556,2445117.67504576,0.0,1.0
2017-08-29,33.55,33.55,33.4,33.43,1204577,24.548869758948,24.548869758948,24.4391132622612,24.4610645615985,1646249.24678128,0.0,1.0
2017-08-30,33.58,33.65,33.55,33.6,918203,24.5708210582853,24.6220407567392,24.548869758948,24.5854552578436,1254872.87001356,0.0,1.0
2017-08-31,33.84,33.875,33.68,33.71,1861121,24.7610656525424,24.7866755017694,24.6439920560765,24.6659433554139,2543522.78386425,0.0,1.0
2017-09-01,33.99,34.07,33.965,34.04,1513036,24.8708221492292,24.9293589474622,24.8525293997814,24.9074076481248,2067808.34712349,0.0,1.0
2017-09-05,33.72,33.91,33.625,33.9,1825695,24.673260455193,24.8122853509963,24.6037480072914,24.8049682512172,2495107.42659237,0.0,1.0
2017-09-06,33.85,33.95,33.78,33.81,5017082,24.7683827523216,24.8415537501128,24.7171630538677,24.7391143532051,6856653.79925064,0.0,1.0
2017-09-07,34.15,34.24,34.08,34.18,2758636,24.9878957456952,25.0537496437072,24.9366760472413,25.0098470450325,3770122.15669379,0.0,1.0
2017-09-08,34.24,34.355,34.23,34.3,1455329,25.0537496437072,25.1378962911671,25.0464325439281,25.097652242382,1988942.40058458,0.0,1.0
2017-09-11,34.46,34.52,34.37,34.37,1030986,25.2147258388479,25.2586284375226,25.1488719408358,25.1488719408358,1409009.07616703,0.0,1.0
2017-09-12,34.63,34.68,34.515,34.54,2853937,25.3391165350929,25.3757020339885,25.254969887633,25.2732626370808,3900366.38306331,0.0,1.0
2017-09-13,34.36,34.535,34.29,34.5,2368866,25.1415548410567,25.2696040871913,25.0903351426028,25.2439942379644,3237438.42712072,0.0,1.0
2017-09-14,34.51,34.52,34.38,34.4,2690217,25.2513113377435,25.2586284375226,25.1561890406149,25.1708232401732,3676616.53005845,0.0,1.0
2017-09-15,34.53,34.59,34.47,34.51,3255484,25.2659455373017,25.3098481359764,25.222042938627,25.2513113377435,4449145.28743994,0.0,1.0
2017-09-18,34.54,34.66,34.445,34.59,2164568,25.2732626370808,25.3610678344303,25.2037501891792,25.3098481359764,2958232.17578194,0.0,1.0
2017-09-19,34.72,34.72,34.595,34.65,1667495,25.404970433105,25.404970433105,25.313506685866,25.3537507346512,2278901.54615401,0.0,1.0
2017-09-20,34.67,34.94,34.52,34.73,1339092,25.3683849342094,25.5659466282456,25.2586284375226,25.4122875328841,1830085.74493025,0.0,1.0
2017-09-21,34.71,34.76,34.57,34.6,886193,25.3976533333259,25.4342388322215,25.2952139364182,25.3171652357556,1211126.02909806,0.0,1.0
2017-09-22,34.84,34.91,34.76,34.8,1047097,25.4927756304544,25.5439953289083,25.4342388322215,25.463507231338,1431027.36276465,0.0,1.0
2017-09-25,34.63,34.84,34.545,34.72,2305175,25.3391165350929,25.4927756304544,25.2769211869704,25.404970433105,3150394.37698799,0.0,1.0
2017-09-26,34.53,34.62,34.4,34.59,1591620,25.2659455373017,25.3317994353138,25.1708232401732,25.3098481359764,2175206.08990711,0.0,1.0
2017-09-27,34.56,34.625,34.52,34.56,2309983,25.2878968366391,25.3354579852034,25.2586284375226,25.2878968366391,3156965.28642634,0.0,1.0
2017-09-28,34.67,34.7166,34.55,34.56,922777,25.3683849342094,25.4024826191801,25.28057973686,25.2878968366391,1261123.98061485,0.0,1.0
2017-09-29,34.85,34.9,34.71,34.76,1773733,25.5000927302336,25.5366782291292,25.3976533333259,25.4342388322215,2424092.95150174,0.0,1.0
2017-10-02,34.76,34.8038,34.67,34.67,1513773,25.4342388322215,25.466287729254,25.3683849342094,25.3683849342094,2068815.57679405,0.0,1.0
2017-10-03,34.85,34.89,34.78,34.78,1308484,25.5000927302336,25.52936112935,25.4488730317797,25.4488730317797,1788254.96371371,0.0,1.0
2017-10-04,34.88,34.95,34.8248,34.88,1634992,25.5220440295709,25.5732637280248,25.4816536387902,25.5220440295709,2234480.94102198,0.0,1.0
2017-10-05,34.71,34.77,34.675,34.71,1184445,25.3976533333259,25.4415559320006,25.372043484099,25.3976533333259,1618735.61350072,0.0,1.0
2017-10-06,34.66,34.695,34.52,34.59,2072156,25.3610678344303,25.3866776836572,25.2586284375226,25.3098481359764,2831936.23505457,0.0,1.0
2017-10-09,34.73,34.81,34.69,34.8,853481,25.4122875328841,25.4708243311171,25.3830191337676,25.463507231338,1166419.79167138,0.0,1.0
2017-10-10,35.16,35.185,34.99,34.99,1459578,25.7269228233863,25.7452155728341,25.6025321271413,25.6025321271413,1994749.3461344,0.0,1.0
2017-10-11,35.16,35.16,35.005,35.06,1449980,25.7269228233863,25.7269228233863,25.6135077768099,25.6537518255951,1981632.12716823,0.0,1.0
2017-10-12,35.24,35.3,35.0,35.05,2038684,25.7854596216193,25.829362220294,25.6098492269204,25.646434725816,2786191.3347383,0.0,1.0
2017-10-13,35.35,35.4567,35.35,35.42,2420660,25.8659477191896,25.9440211738328,25.8659477191896,25.9171674176434,3308223.30304629,0.0,1.0
2017-10-16,35.23,35.35,35.19,35.32,1351954,25.7781425218401,25.8659477191896,25.7488741227236,25.8439964198522,1847663.74767487,0.0,1.0
2017-10-17,35.06,35.13,34.94,35.13,1469044,25.6537518255951,25.7049715240489,25.5659466282456,25.7049715240489,2007686.16575658,0.0,1.0
2017-10-18,35.11,35.11,35.025,35.05,855745,25.6903373244907,25.6903373244907,25.6281419763682,25.646434725816,1169513.913753,0.0,1.0
2017-10-19,34.95,35.04,34.89,34.9,1301909,25.5732637280248,25.6391176260368,25.52936112935,25.5366782291292,1779269.16305705,0.0,1.0
2017-10-20,34.98,35.0264,34.94,35.0,803846,25.5952150273621,25.6291663703372,25.5659466282456,25.6098492269204,1098585.53834927,0.0,1.0
2017-10-23,34.89,35.05,34.87,34.99,3705204,25.52936112935,25.646434725816,25.5147269297918,25.6025321271413,5063760.38573792,0.0,1.0
2017-10-24,34.8,34.87,34.77,34.86,1551172,25.463507231338,25.5147269297918,25.4415559320006,25.5074098300127,2119927.35759376,0.0,1.0
2017-10-25,34.82,34.99,34.6825,34.97,1847887,25.4781414308962,25.6025321271413,25.3775313089333,25.587897927583,2525436.38296841,0.0,1.0
2017-10-26,34.65,34.8,34.65,34.78,1179409,25.3537507346512,25.463507231338,25.3537507346512,25.4488730317797,1611853.10519549,0.0,1.0
2017-10-27,34.68,34.7101,34.51,34.58,1245502,25.3757020339885,25.3977265043237,25.2513113377435,25.3025310361973,1702179.87672402,0.0,1.0
2017-10-30,34.79,34.87,34.76,34.81,2046922,25.4561901315588,25.5147269297918,25.4342388322215,25.4708243311171,2797449.89379679,0.0,1.0
2017-10-31,35.06,35.1,34.91,34.96,988750,25.6537518255951,25.6830202247116,25.5439953289083,25.5805808278039,1351286.75273976,0.0,1.0
2017-11-01,34.87,35.1579,34.85,35.11,2384528,25.5147269297918,25.7253862324327,25.5000927302336,25.6903373244907,3258843.08261646,0.0,1.0
2017-11-02,34.84,34.85,34.7,34.74,1251793,25.4927756304544,25.5000927302336,25.3903362335468,25.4196046326632,1710777.54545877,0.0,1.0
2017-11-03,34.85,34.87,34.745,34.85,974895,25.5000927302336,25.5147269297918,25.4232631825528,25.5000927302336,1332351.65493019,0.0,1.0
2017-11-06,35.07,35.1,34.89,34.9,2790258,25.6610689253742,25.6830202247116,25.52936112935,25.5366782291292,3813338.73287093,0.0,1.0
2017-11-07,34.81,34.94,34.73,34.91,1146124,25.4708243311171,25.5659466282456,25.4122875328841,25.5439953289083,1566363.77061654,0.0,1.0
2017-11-08,34.79,34.8299,34.68,34.69,1497185,25.4561901315588,25.4853853596775,25.3757020339885,25.3830191337676,2046145.39256706,0.0,1.0
2017-11-09,34.71,34.75,34.5591,34.59,3321919,25.3976533333259,25.4269217324424,25.287238297659,25.3098481359764,4539939.45726877,0.0,1.0
2017-11-10,34.64,34.66,34.58,34.66,1152018,25.346433634872,25.3610678344303,25.3025310361973,25.3610678344303,1574418.87465765,0.0,1.0
2017-11-13,34.38,34.38,34.18,34.23,2136616,25.1561890406149,25.1561890406149,25.0098470450325,25.0464325439281,2920031.24803217,0.0,1.0
2017-11-14,34.41,34.41,34.21,34.29,1787530,25.1781403399523,25.1781403399523,25.0317983443699,25.0903351426028,2442948.78293289,0.0,1.0
2017-11-15,34.24,34.3,34.14,34.2,1635532,25.0537496437072,25.097652242382,24.980578645916,25.0244812445908,2235218.93833827,0.0,1.0
2017-11-16,34.41,34.455,34.36,34.42,1561601,25.1781403399523,25.2110672889583,25.1415548410567,25.1854574397314,2134180.27242999,0.0,1.0
2017-11-17,34.44,34.47,34.325,34.4,1144257,25.2000916392896,25.222042938627,25.1159449918298,25.1708232401732,1563812.21322856,0.0,1.0
2017-11-20,34.5,34.61,34.49,34.56,1546380,25.2439942379644,25.3244823355347,25.2366771381852,25.2878968366391,2113378.31474256,0.0,1.0
2017-11-21,34.63,34.73,34.61,34.67,1205392,25.3391165350929,25.4122875328841,25.3244823355347,25.3683849342094,1647363.07606421,0.0,1.0
2017-11-22,34.89,34.96,34.8,34.9,1191546,25.52936112935,25.5805808278039,25.463507231338,25.5366782291292,1628440.27820991,0.0,1.0
2017-11-24,34.96,35.005,34.92,34.97,519715,25.5805808278039,25.6135077768099,25.5513124286874,25.587897927583,710274.583767527,0.0,1.0
2017-11-27,34.76,35.02,34.75,35.02,1137855,25.4342388322215,25.6244834264786,25.4269217324424,25.6244834264786,1555062.84504546,0.0,1.0
2017-11-28,35.11,35.145,34.88,34.95,3534220,25.6903373244907,25.7159471737176,25.5220440295709,25.5732637280248,4830083.10216728,0.0,1.0
2017-11-29,35.03,35.28,34.95,35.21,2279563,25.6318005262577,25.8147280207357,25.5732637280248,25.7635083222819,3115391.4376088,0.0,1.0
2017-11-30,35.02,35.23,34.95,35.14,2080282,25.6244834264786,25.7781425218401,25.5732637280248,25.7122886238281,2843041.728003,0.0,1.0
2017-12-01,34.93,35.07,34.77,34.93,2499063,25.5586295284665,25.6610689253742,25.4415559320006,25.5586295284665,3415373.68006279,0.0,1.0
2017-12-04,34.82,35.09,34.81,35.06,2156321,25.4781414308962,25.6757031249325,25.4708243311171,25.6537518255951,2946961.31676819,0.0,1.0
2017-12-05,34.76,34.9,34.735,34.84,1862941,25.4342388322215,25.5366782291292,25.4159460827737,25.4927756304544,2546010.10815247,0.0,1.0
2017-12-06,34.71,34.875,34.71,34.75,1310227,25.3976533333259,25.5183854796814,25.3976533333259,25.4269217324424,1790637.05505128,0.0,1.0
2017-12-07,34.8,34.85,34.67,34.7,3195603,25.463507231338,25.5000927302336,25.3683849342094,25.3903362335468,4367308.21837211,0.0,1.0
2017-12-08,35.05,35.09,34.92,35.03,1444661,25.646434725816,25.6757031249325,25.5513124286874,25.6318005262577,1974362.8536028,0.0,1.0
2017-12-11,35.17,35.24,35.16,35.17,1405229,25.7342399231654,25.7854596216193,25.7269228233863,25.7342399231654,1920472.64957344,0.0,1.0
2017-12-12,35.27,35.35,35.24,35.24,965220,25.8074109209566,25.8659477191896,25.7854596216193,25.7854596216193,1319129.20301337,0.0,1.0
2017-12-13,35.47,35.6,35.39,35.42,1898667,25.953752916539,26.0488752136676,25.8952161183061,25.9171674176434,2594835.46393339,0.0,1.0
2017-12-14,35.38,35.49,35.37,35.47,1510531,25.8878990185269,25.9683871160973,25.8805819187478,25.953752916539,2064384.85957294,0.0,1.0
2017-12-15,35.32,35.35,35.13,35.19,3969222,25.8439964198522,25.8659477191896,25.7049715240489,25.7488741227236,5424583.67361133,0.0,1.0
2017-12-18,35.71,35.76,35.63,35.64,3239590,26.1293633112379,26.1659488101335,26.0708265130049,26.0781436127841,4427423.56643053,0.0,1.0
2017-12-19,34.99,35.04,34.88,34.95,2878602,26.0862985204879,26.1235753117432,26.0042895797261,26.0564770874836,3861118.27635852,0.661145,1.0
2017-12-20,34.98,35.12,34.94,35.1,2152724,26.0788431622368,26.1832181777518,26.0490217292325,26.1683074612496,2887485.65461833,0.0,1.0
2017-12-21,35.21,35.28,35.06,35.09,1648825,26.2503164020114,26.3025039097689,26.1384860282454,26.1608521029986,2211597.2760447,0.0,1.0
2017-12-22,35.33,35.36,35.2,35.27,2467635,26.3397807010242,26.3621467757774,26.2428610437603,26.2950485515178,3309881.18464517,0.0,1.0
2017-12-26,35.32,35.42,35.13,35.22,1660448,26.3323253427731,26.4068789252838,26.1906735360028,26.2577717602625,2227187.40546382,0.0,1.0
2017-12-27,35.46,35.53,35.42,35.47,2066024,26.4367003582881,26.4888878660456,26.4068789252838,26.4441557165392,2771193.45633586,0.0,1.0
2017-12-28,35.61,35.64,35.52,35.61,1486807,26.5485307320541,26.5708968068073,26.4814325077945,26.5485307320541,1994279.75146192,0.0,1.0
2017-12-29,35.82,36.02,35.82,35.99,4697880,26.7050932553266,26.8542004203479,26.7050932553266,26.8318343455947,6301347.08728026,0.0,1.0
2018-01-02,36.15,36.15,35.88,36.03,4090219,26.9511200776118,26.9511200776118,26.749825404833,26.861655778599,5486280.95693982,0.0,1.0
2018-01-03,36.09,36.1,35.98,36.03,3023912,26.9063879281054,26.9138432863565,26.8243789873436,26.861655778599,4056025.07373365,0.0,1.0
2018-01-04,36.23,36.24,36.14,36.17,1882502,27.0107629436203,27.0182183018714,26.9436647193607,26.9660307941139,2525032.24741784,0.0,1.0
2018-01-05,36.39,36.39,36.24,36.31,1865226,27.1300486756374,27.1300486756374,27.0182183018714,27.0704058096289,2501859.65205996,0.0,1.0
2018-01-08,36.35,36.35,36.21,36.27,1547665,27.1002272426332,27.1002272426332,26.9958522271182,27.0405843766246,2075909.63154351,0.0,1.0
2018-01-09,36.38,36.38,36.19,36.31,1688813,27.1225933173864,27.1225933173864,26.9809415106161,27.0704058096289,2265233.86687422,0.0,1.0
2018-01-10,36.34,36.39,36.29,36.37,1546660,27.0927718843821,27.1300486756374,27.0554950931268,27.1151379591353,2074561.60779179,0.0,1.0
2018-01-11,36.57,36.59,36.36,36.38,1714129,27.2642451241567,27.2791558406588,27.1076826008842,27.1225933173864,2299190.65224583,0.0,1.0
2018-01-12,37.11,37.12,36.9,36.94,1729121,27.6668344697144,27.6742898279654,27.5102719464419,27.5400933794462,2319299.67919682,0.0,1.0
2018-01-16,37.06,37.11,36.99,37.05,4666185,27.629557678459,27.6668344697144,27.5773701707015,27.6221023202079,6258834.03970747,0.0,1.0
2018-01-17,37.24,37.4,36.99,37.13,1876365,27.7637541269782,27.8830398589953,27.5773701707015,27.6817451862165,2516800.58397078,0.0,1.0
2018-01-18,37.24,37.27,37.06,37.11,1339629,27.7637541269782,27.7861202017315,27.629557678459,27.6668344697144,1796867.37362091,0.0,1.0
2018-01-19,37.29,37.3,37.12,37.25,1825498,27.8010309182336,27.8084862764847,27.6742898279654,27.7712094852293,2448571.80369357,0.0,1.0
2018-01-22,37.61,37.62,37.35,37.4,1482096,28.0396023822678,28.0470577405188,27.84576306774,27.8830398589953,1987960.80629342,0.0,1.0
2018-01-23,37.65,37.66,37.48,37.54,2128302,28.069423815272,28.0768791735231,27.9426827250039,27.9874148745103,2854728.00679302,0.0,1.0
2018-01-24,37.82,37.97,37.65,37.91,2972225,28.1961649055402,28.3079952793062,28.069423815272,28.2632631297998,3986696.41338042,0.0,1.0
2018-01-25,37.57,38.05,37.43,38.02,4088027,28.0097809492635,28.3676381453148,27.9054059337485,28.3452720705616,5483340.78971219,0.0,1.0
2018-01-26,37.88,37.88,37.7,37.8,2523003,28.2408970550466,28.2408970550466,28.1067006065274,28.1812541890381,3384147.23348604,0.0,1.0
2018-01-29,37.48,37.59,37.4,37.59,2774946,27.9426827250039,28.0246916657656,27.8830398589953,28.0246916657656,3722082.70421127,0.0,1.0
2018-01-30,37.3,37.44,37.21,37.4,3175154,27.8084862764847,27.9128612919996,27.741388052225,27.8830398589953,4258888.56453683,0.0,1.0
2018-01-31,37.16,37.3,37.06,37.29,2988157,27.7041112609697,27.8084862764847,27.629557678459,27.8010309182336,4008066.27846734,0.0,1.0
2018-02-01,37.16,37.18,36.95,36.98,2900135,27.7041112609697,27.7190219774718,27.5475487376973,27.5699148124505,3890000.85889158,0.0,1.0
2018-02-02,36.27,36.81,36.27,36.78,2777384,27.0405843766246,27.4431737221823,27.0405843766246,27.4208076474291,3725352.83546171,0.0,1.0
2018-02-05,34.54,35.92,34.51,35.82,6834356,25.7508073991898,26.7796468378372,25.7284413244366,26.7050932553266,9167039.02058726,0.0,1.0
2018-02-06,35.3,35.4,34.41,34.51,11212115,26.317414626271,26.3919682087817,25.6538877419259,25.7284413244366,15039002.3154064,0.0,1.0
2018-02-07,34.94,35.3,34.82,34.91,3517134,26.0490217292325,26.317414626271,25.9595574302197,26.0266556544793,4717592.2089271,0.0,1.0
2018-02-08,34.29,35.29,34.27,35.28,4996509,25.5644234429131,26.3099592680199,25.549512726411,26.3025039097689,6701903.29121214,0.0,1.0
2018-02-09,34.28,34.43,33.43,34.26,6819470,25.556968084662,25.6687984584281,24.9232626333212,25.5420573681599,9147072.17325586,0.0,1.0
2018-02-12,34.67,34.71,34.35,34.48,2915571,25.8477270564537,25.877548489458,25.6091555924195,25.7060752496834,3910705.43066422,0.0,1.0
2018-02-13,34.73,34.77,34.58,34.64,1360606,25.8924592059601,25.9222806389644,25.7806288321941,25.8253609817005,1825004.18380973,0.0,1.0
2018-02-14,35.32,35.36,34.58,34.61,2045424,26.3323253427731,26.3621467757774,25.7806288321941,25.8029949069473,2743562.32271858,0.0,1.0
2018-02-15,35.65,35.7,35.32,35.58,1820239,26.5783521650584,26.6156289563137,26.3323253427731,26.5261646573009,2441517.81671817,0.0,1.0
2018-02-16,35.62,35.85,35.54,35.56,1326697,26.5559860903052,26.7274593300798,26.4963432242966,26.5112539407988,1779521.46003165,0.0,1.0
2018-02-20,35.24,35.44,35.12,35.28,2335254,26.2726824767646,26.421789641786,26.1832181777518,26.3025039097689,3132316.2769078,0.0,1.0
2018-02-21,35.14,35.6,35.09,35.35,3073360,26.1981288942539,26.5410753738031,26.1608521029986,26.3546914175263,4122350.52495247,0.0,1.0
2018-02-22,35.21,35.42,35.0,35.13,2707507,26.2503164020114,26.4068789252838,26.093753878739,26.1906735360028,3631625.61586097,0.0,1.0
2018-02-23,35.51,35.58,35.31,35.41,2193434,26.4739771495434,26.5261646573009,26.3248699845221,26.3994235670328,2942090.67644161,0.0,1.0
2018-02-26,35.73,35.76,35.49,35.66,2214401,26.6379950310669,26.6603611058201,26.4590664330413,26.5858075233095,2970214.07345878,0.0,1.0
2018-02-27,35.19,35.57,35.17,35.51,1856451,26.2354056855092,26.5187092990498,26.2204949690071,26.4739771495434,2490089.5939293,0.0,1.0
2018-02-28,34.67,35.21,34.66,35.2,1964148,25.8477270564537,26.2503164020114,25.8402716982026,26.2428610437603,2634545.4287439,0.0,1.0
2018-03-01,34.29,34.65,34.08,34.53,4533614,25.5644234429131,25.8328163399516,25.4078609196407,25.7433520409387,6081014.28170857,0.0,1.0
2018-03-02,34.37,34.39,34.01,34.14,2809266,25.6240663089217,25.6389770254238,25.3556734118832,25.4525930691471,3768116.70934453,0.0,1.0
2018-03-05,34.6,34.61,34.09,34.12,2125262,25.7955395486962,25.8029949069473,25.4153162778917,25.4376823526449,2850650.40260872,0.0,1.0
2018-03-06,34.77,34.89,34.65,34.82,21639689,25.9222806389644,26.0117449379772,25.8328163399516,25.9595574302197,29025686.3201701,0.0,1.0
2018-03-07,34.76,34.85,34.55,34.72,1776138,25.9148252807133,25.9819235049729,25.7582627574409,25.885003847709,2382364.38838536,0.0,1.0
2018-03-08,34.82,34.91,34.71,34.85,1719593,25.9595574302197,26.0266556544793,25.877548489458,25.9819235049729,2306519.60924024,0.0,1.0
2018-03-09,35.07,35.08,34.9,34.94,1866304,26.1459413864964,26.1533967447475,26.0192002962283,26.0490217292325,2503305.59196479,0.0,1.0
2018-03-12,35.02,35.13,34.97,35.04,1537179,26.1086645952411,26.1906735360028,26.0713878039857,26.1235753117432,2061844.57974201,0.0,1.0
2018-03-13,34.73,35.1,34.69,35.04,1888109,25.8924592059601,26.1683074612496,25.8626377729558,26.1235753117432,2532553.01276697,0.0,1.0
2018-03-14,34.81,35.05,34.71,35.03,1932631,25.9521020719687,26.1310306699943,25.877548489458,26.1161199534922,2592271.13562661,0.0,1.0
2018-03-15,34.78,35.0,34.71,34.81,1666620,25.9297359972155,26.093753878739,25.877548489458,25.9521020719687,2235466.01501167,0.0,1.0
2018-03-16,34.86,34.94,34.79,34.8,1729776,25.989378863224,26.0490217292325,25.9371913554665,25.9446467137176,2320178.24194047,0.0,1.0
2018-03-19,34.63,34.83,34.49,34.81,3211741,25.8179056234494,25.9670127884708,25.7135306079345,25.9521020719687,4307963.33568517,0.0,1.0
2018-03-20,34.58,34.7,34.53,34.59,1492256,25.7806288321941,25.8700931312069,25.7433520409387,25.7880841904452,2001588.58869884,0.0,1.0
2018-03-21,34.68,34.8,34.53,34.58,1823502,25.8551824147048,25.9446467137176,25.7433520409387,25.7806288321941,2445894.53463046,0.0,1.0
2018-03-22,34.05,34.37,34.04,34.33,3088387,25.3854948448875,25.6240663089217,25.3780394866364,25.5942448759174,4142506.49800426,0.0,1.0
2018-03-23,33.92,34.4,33.91,34.35,2828836,25.2885751876236,25.6464323836749,25.2811198293725,25.6091555924195,3794366.28628095,0.0,1.0
2018-03-26,34.62,34.67,34.21,34.55,2470937,25.8104502651984,25.8477270564537,25.5047805769046,25.7582627574409,3314310.21392693,0.0,1.0
2018-03-27,34.35,34.82,34.24,34.8,3064219,25.6091555924195,25.9595574302197,25.5271466516578,25.9446467137176,4110089.54473909,0.0,1.0
2018-03-28,34.6,34.88,34.52,34.61,3133033,25.7955395486962,26.0042895797261,25.7358966826877,25.8029949069473,4202390.94419248,0.0,1.0
2018-03-29,34.75,34.95,34.64,34.8,2071911,25.9073699224622,26.0564770874836,25.8253609817005,25.9446467137176,2779089.79049145,0.0,1.0
2018-04-02,34.38,34.82,34.17,34.76,3125229,25.6315216671727,25.9595574302197,25.4749591439003,25.9148252807133,4191923.3050299,0.0,1.0
2018-04-03,34.66,34.75,34.45,34.69,1720542,25.8402716982026,25.9073699224622,25.6837091749302,25.8626377729558,2307792.51923067,0.0,1.0
2018-04-04,35.03,35.05,34.44,34.45,1856262,26.1161199534922,26.1310306699943,25.6762538166791,25.6837091749302,2489836.08498494,0.0,1.0
2018-04-05,35.37,35.45,35.13,35.14,1292679,26.3696021340285,26.429245000037,26.1906735360028,26.1981288942539,1733892.53268248,0.0,1.0
2018-04-06,35.27,35.6,35.15,35.44,1728449,26.2950485515178,26.5410753738031,26.205584252505,26.421789641786,2318398.31406134,0.0,1.0
2018-04-09,35.52,35.75,35.42,35.54,1303023,26.4814325077945,26.6529057475691,26.4068789252838,26.4963432242966,1747767.11744642,0.0,1.0
2018-04-10,36.06,36.16,35.92,35.94,1460239,26.8840218533522,26.9585754358629,26.7796468378372,26.7945575543394,1958643.63699862,0.0,1.0
2018-04-11,36.0,36.23,35.96,36.09,1294490,26.8392897038458,27.0107629436203,26.8094682708415,26.9063879281054,1736321.6580699,0.0,1.0
2018-04-12,36.25,36.3,36.11,36.16,1314891,27.0256736601225,27.0629504513778,26.9212986446075,26.9585754358629,1763685.86957118,0.0,1.0
2018-04-13,36.28,36.38,36.18,36.38,925490,27.0480397348757,27.1225933173864,26.973486152365,27.1225933173864,1241375.62385736,0.0,1.0
2018-04-16,36.19,36.34,36.13,36.32,1519892,26.9809415106161,27.0927718843821,26.9362093611097,27.07786116788,2038657.22989531,0.0,1.0
2018-04-17,36.26,36.35,36.23,36.26,1748233,27.0331290183736,27.1002272426332,27.0107629436203,27.0331290183736,2344934.93287126,0.0,1.0
2018-04-18,36.51,36.57,36.42,36.44,1002993,27.2195129746503,27.2642451241567,27.1524147503907,27.1673254668928,1345331.72816515,0.0,1.0
2018-04-19,36.37,36.65,36.27,36.62,1938186,27.1151379591353,27.3238879901652,27.0405843766246,27.301521915412,2599722.15248312,0.0,1.0
2018-04-20,36.27,36.35,36.18,36.24,1574286,27.0405843766246,27.1002272426332,26.973486152365,27.0182183018714,2111616.83581661,0.0,1.0
2018-04-23,36.25,36.31,36.13,36.2,813128,27.0256736601225,27.0704058096289,26.9362093611097,26.9883968688671,1090662.54446389,0.0,1.0
2018-04-24,36.18,36.45,36.08,36.39,1249378,26.973486152365,27.1747808251439,26.8989325698543,27.1300486756374,1675812.15808238,0.0,1.0
2018-04-25,36.09,36.2,35.91,36.04,1398781,26.9063879281054,26.9883968688671,26.7721914795862,26.8691111368501,1876208.96661749,0.0,1.0
2018-04-26,36.37,36.44,36.24,36.37,1500302,27.1151379591353,27.1673254668928,27.0182183018714,27.1151379591353,2012380.82661557,0.0,1.0
2018-04-27,36.34,36.39,36.14,36.2,1304132,27.0927718843821,27.1300486756374,26.9436647193607,26.9883968688671,1749254.63818339,0.0,1.0
2018-04-30,36.25,36.36,36.19,36.21,1403196,27.0256736601225,27.1076826008842,26.9809415106161,26.9958522271182,1882130.88190489,0.0,1.0
2018-05-01,36.07,36.15,35.87,36.15,2304359,26.8914772116033,26.9511200776118,26.7423700465819,26.9511200776118,3090876.28306769,0.0,1.0
2018-05-02,35.88,36.17,35.83,36.14,1740067,26.749825404833,26.9660307941139,26.7125486135776,26.9436647193607,2333981.73689462,0.0,1.0
2018-05-03,35.98,35.99,35.66,35.96,1132022,26.8243789873436,26.8318343455947,26.5858075233095,26.8094682708415,1518400.54076247,0.0,1.0
2018-05-04,36.07,36.09,35.7,35.71,1107473,26.8914772116033,26.9063879281054,26.6156289563137,26.6230843145648,1485472.54565709,0.0,1.0
2018-05-07,36.1,36.33,36.03,36.15,3208686,26.9138432863565,27.085316526131,26.861655778599,26.9511200776118,4303865.61174337,0.0,1.0
2018-05-08,36.08,36.1,35.82,35.93,1765083,26.8989325698543,26.9138432863565,26.7050932553266,26.7871021960883,2367536.12711647,0.0,1.0
2018-05-09,36.65,36.72,36.28,36.28,1601581,27.3238879901652,27.3760754979227,27.0480397348757,27.0480397348757,2148228.08785951,0.0,1.0
2018-05-10,36.72,36.74,36.45,36.57,1232667,27.3760754979227,27.3909862144248,27.1747808251439,27.2642451241567,1653397.40692323,0.0,1.0
2018-05-11,36.77,36.92,36.76,36.88,1913108,27.413352289178,27.5251826629441,27.405896930927,27.4953612299398,2566084.60059699,0.0,1.0
2018-05-14,36.84,36.97,36.8,36.91,1368166,27.4655397969355,27.5624594541994,27.4357183639312,27.517727304693,1835144.54158384,0.0,1.0
2018-05-15,36.74,36.83,36.55,36.65,1130863,27.3909862144248,27.4580844386844,27.2493344076545,27.3238879901652,1516845.95416721,0.0,1.0
2018-05-16,36.88,36.92,36.74,36.8,1246966,27.4953612299398,27.5251826629441,27.3909862144248,27.4357183639312,1672576.90107826,0.0,1.0
2018-05-17,37.08,37.16,36.93,36.95,1108622,27.6444683949612,27.7041112609697,27.5326380211951,27.5475487376973,1487013.7190807,0.0,1.0
2018-05-18,36.94,37.01,36.85,36.93,2278798,27.5400933794462,27.5922808872037,27.4729951551866,27.5326380211951,3056590.87499044,0.0,1.0
2018-05-21,37.23,37.26,37.08,37.1,978707,27.7562987687272,27.7786648434804,27.6444683949612,27.6593791114633,1312756.4994744,0.0,1.0
2018-05-22,37.26,37.42,37.21,37.36,787106,27.7786648434804,27.8979505754975,27.741388052225,27.8532184259911,1055758.78917316,0.0,1.0
2018-05-23,36.76,36.79,36.53,36.78,830686,27.405896930927,27.4282630056802,27.2344236911524,27.4208076474291,1114213.39126255,0.0,1.0
2018-05-24,36.54,36.69,36.37,36.67,1330644,27.2418790494035,27.3537094231695,27.1151379591353,27.3387987066674,1784815.6388854,0.0,1.0
2018-05-25,36.21,36.31,36.15,36.25,786719,26.9958522271182,27.0704058096289,26.9511200776118,27.0256736601225,1055239.69942997,0.0,1.0
2018-05-29,35.6,35.88,35.45,35.74,2323062,26.5410753738031,26.749825404833,26.429245000037,26.645450389318,3115962.93802129,0.0,1.0
2018-05-30,36.16,36.17,35.77,35.81,2007682,26.9585754358629,26.9660307941139,26.6678164640712,26.6976378970755,2692938.33024365,0.0,1.0
2018-05-31,36.03,36.21,35.85,36.15,1742736,26.861655778599,26.9958522271182,26.7274593300798,26.9511200776118,2337561.71241038,0.0,1.0
2018-06-01,36.27,36.31,36.14,36.29,1448138,27.0405843766246,27.0704058096289,26.9436647193607,27.0554950931268,1942412.35797421,0.0,1.0
2018-06-04,36.25,36.53,36.23,36.48,1134932,27.0256736601225,27.2344236911524,27.0107629436203,27.1971468998971,1522303.7737152,0.0,1.0
2018-06-05,36.23,36.29,36.15,36.27,1685554,27.0107629436203,27.0554950931268,26.9511200776118,27.0405843766246,2260862.5142306,0.0,1.0
2018-06-06,36.57,36.61,36.31,36.4,1346164,27.2642451241567,27.2940665571609,27.0704058096289,27.1375040338885,1805632.88129998,0.0,1.0
2018-06-07,36.38,36.61,36.32,36.57,3906319,27.1225933173864,27.2940665571609,27.07786116788,27.2642451241567,5239612.73013307,0.0,1.0
2018-06-08,36.43,36.5,36.27,36.41,1653828,27.1598701086417,27.2120576163992,27.0405843766246,27.1449593921396,2218307.88582564,0.0,1.0
2018-06-11,36.63,36.7,36.42,36.48,954978,27.3089772736631,27.3611647814206,27.1524147503907,27.1971468998971,1280928.38444506,0.0,1.0
2018-06-12,36.37,36.53,36.31,36.41,994699,27.1151379591353,27.2344236911524,27.0704058096289,27.1449593921396,1334206.84359128,0.0,1.0
2018-06-13,36.33,36.43,36.17,36.42,1167063,27.085316526131,27.1598701086417,26.9660307941139,27.1524147503907,1565401.63557234,0.0,1.0
2018-06-14,36.44,36.73,36.4,36.46,1191689,27.1673254668928,27.3835308561738,27.1375040338885,27.1822361833949,1598432.91209949,0.0,1.0
2018-06-15,35.96,36.05,35.8,36.03,1150080,26.8094682708415,26.8765664951011,26.6901825388244,26.861655778599,1542622.04614407,0.0,1.0
2018-06-18,35.78,35.8,35.54,35.6,1133690,26.6752718223223,26.6901825388244,26.4963432242966,26.5410753738031,1520637.85779517,0.0,1.0
2018-06-19,34.72,34.72,34.45,34.51,849773,26.5007008811944,26.5007008811944,26.2946182418533,26.3404143839291,1113333.51869712,0.825845,1.0
2018-06-20,34.74,34.96,34.67,34.91,1606435,26.5159662618863,26.6838854494976,26.4625374294646,26.6457219977677,2104677.28570831,0.0,1.0
2018-06-21,34.51,34.66,34.48,34.65,1893595,26.3404143839291,26.4549047391186,26.3175163128912,26.4472720487726,2480901.11634198,0.0,1.0
2018-06-22,35.08,35.23,35.03,35.12,2415826,26.7754777336492,26.8899680888387,26.7373142819193,26.806008495033,3165104.16445331,0.0,1.0
2018-06-25,34.36,34.71,34.32,34.66,1747252,26.2259240287396,26.4930681908484,26.1953932673557,26.4549047391186,2289169.24544623,0.0,1.0
2018-06-26,34.48,34.58,34.38,34.56,2267766,26.3175163128912,26.3938432163509,26.2411894094315,26.3785778356589,2971122.75909177,0.0,1.0
2018-06-27,34.26,34.67,34.26,34.56,3778925,26.1495971252799,26.4625374294646,26.1495971252799,26.3785778356589,4950973.80964389,0.0,1.0
2018-06-28,34.5,34.57,34.25,34.3,1968108,26.3327816935831,26.3862105260049,26.141964434934,26.1801278866638,2578524.6234182,0.0,1.0
2018-06-29,34.78,34.99,34.71,34.82,2351969,26.5464970232702,26.7067835205355,26.4930681908484,26.577027784654,3081441.65869773,0.0,1.0
2018-07-02,34.37,34.42,34.19,34.23,1752704,26.2335567190856,26.2717201708154,26.0961682928582,26.126699054242,2296312.205206,0.0,1.0
2018-07-03,34.48,34.73,34.45,34.68,868096,26.3175163128912,26.5083335715404,26.2946182418533,26.4701701198105,1137339.47094918,0.0,1.0
2018-07-05,34.85,34.85,34.65,34.77,1140567,26.599925855692,26.599925855692,26.4472720487726,26.5388643329242,1494318.44906795,0.0,1.0
2018-07-06,34.95,35.01,34.7,34.75,993039,26.6762527591516,26.7220489012274,26.4854355005025,26.5235989522323,1301034.04564921,0.0,1.0
2018-07-09,35.25,35.27,35.06,35.23,1556597,26.9052334695306,26.9204988502225,26.7602123529572,26.8899680888387,2039381.82926897,0.0,1.0
2018-07-10,35.3,35.34,35.22,35.25,587321,26.9433969212604,26.9739276826443,26.8823353984927,26.9052334695306,769480.973783247,0.0,1.0
2018-07-11,34.62,34.95,34.53,34.82,2555221,26.4243739777347,26.6762527591516,26.355679764621,26.577027784654,3347733.08516366,0.0,1.0
2018-07-12,35.01,35.04,34.87,34.96,935151,26.7220489012274,26.7449469722653,26.6151912363839,26.6838854494976,1225191.84928579,0.0,1.0
2018-07-13,35.05,35.06,34.87,34.95,869243,26.7525796626113,26.7602123529572,26.6151912363839,26.6762527591516,1138842.2176191,0.0,1.0
2018-07-16,34.83,34.84,34.67,34.76,1034943,26.584660475,26.592293165346,26.4625374294646,26.5312316425783,1355934.74003169,0.0,1.0
2018-07-17,34.66,34.79,34.54,34.58,1294884,26.4549047391186,26.5541297136161,26.363312454967,26.3938432163509,1696497.48818167,0.0,1.0
2018-07-18,34.64,34.69,34.48,34.59,1369335,26.4396393584267,26.4778028101565,26.3175163128912,26.4014759066968,1794039.76570816,0.0,1.0
2018-07-19,34.49,34.59,34.43,34.43,662526,26.3251490032372,26.4014759066968,26.2793528611614,26.2793528611614,868011.107446726,0.0,1.0
2018-07-20,34.79,34.82,34.54,34.54,672423,26.5541297136161,26.577027784654,26.363312454967,26.363312454967,880977.701860231,0.0,1.0
2018-07-23,34.65,34.78,34.62,34.71,541346,26.4472720487726,26.5464970232702,26.4243739777347,26.4930681908484,709246.642353442,0.0,1.0
2018-07-24,34.99,35.14,34.92,34.97,1265637,26.7067835205355,26.821273875725,26.6533546881137,26.6915181398435,1658179.41332952,0.0,1.0
2018-07-25,35.04,35.1,34.71,34.79,1100257,26.7449469722653,26.7907431143411,26.4930681908484,26.5541297136161,1441506.14020584,0.0,1.0
2018-07-26,34.71,34.82,34.68,34.72,1086349,26.4930681908484,26.577027784654,26.4701701198105,26.5007008811944,1423284.51798668,0.0,1.0
2018-07-27,34.78,34.97,34.73,34.91,971606,26.5464970232702,26.6915181398435,26.5083335715404,26.6457219977677,1272953.51437058,0.0,1.0
2018-07-30,34.86,35.02,34.85,34.97,1043153,26.6075585460379,26.7296815915734,26.599925855692,26.6915181398435,1366691.10460024,0.0,1.0
2018-07-31,35.11,35.31,35.07,35.28,2207580,26.7983758046871,26.9510296116064,26.7678450433032,26.9281315405685,2892269.82877237,0.0,1.0
2018-08-01,34.67,34.81,34.67,34.79,1701965,26.4625374294646,26.5693950943081,26.4625374294646,26.5541297136161,2229836.29998757,0.0,1.0
2018-08-02,34.29,34.3,34.05,34.17,1540313,26.1724951963178,26.1801278866638,25.9893106280147,26.0809029121663,2018047.28107968,0.0,1.0
2018-08-03,34.49,34.51,34.27,34.29,3224589,26.3251490032372,26.3404143839291,26.1572298156259,26.1724951963178,4224708.26646884,0.0,1.0
2018-08-06,34.24,34.33,34.12,34.16,1825641,26.134331744588,26.2030259577017,26.0427394604364,26.0732702218203,2391870.90953435,0.0,1.0
2018-08-07,34.51,34.67,34.16,34.16,1203567,26.3404143839291,26.4625374294646,26.0732702218203,26.0732702218203,1576858.15282168,0.0,1.0
2018-08-08,34.58,34.69,34.49,34.62,866140,26.3938432163509,26.4778028101565,26.3251490032372,26.4243739777347,1134776.80967073,0.0,1.0
2018-08-09,34.51,34.66,34.49,34.64,1287442,26.3404143839291,26.4549047391186,26.3251490032372,26.4396393584267,1686747.32190651,0.0,1.0
2018-08-10,33.97,34.1,33.9,33.97,1432867,25.9282491052469,26.0274740797445,25.8748202728252,25.9282491052469,1877276.4714047,0.0,1.0
2018-08-13,33.86,33.99,33.75,33.89,2255692,25.8442895114413,25.9435144859389,25.7603299176357,25.8671875824792,2955303.95935967,0.0,1.0
2018-08-14,33.71,33.85,33.641,33.81,2981045,25.7297991562518,25.8366568210953,25.6771335928646,25.8061260597115,3905628.11391331,0.0,1.0
2018-08-15,33.1,33.16,32.89,33.16,3122346,25.2642050451479,25.3100011872237,25.1039185478826,25.3100011872237,4090754.1882007,0.0,1.0
2018-08-16,33.36,33.51,33.35,33.39,1409256,25.462654994143,25.5771453493325,25.455022303797,25.4855530651809,1846342.42465344,0.0,1.0
2018-08-17,33.51,33.61,33.26,33.29,1657529,25.5771453493325,25.6534722527921,25.3863280906833,25.4092261617212,2171618.29560661,0.0,1.0
2018-08-20,33.75,33.81,33.69,33.72,858990,25.7603299176357,25.8061260597115,25.7145337755599,25.7374318465978,1125409.20837169,0.0,1.0
2018-08-21,33.86,33.99,33.81,33.95,1126655,25.8442895114413,25.9435144859389,25.8061260597115,25.912983724555,1476091.58623268,0.0,1.0
2018-08-22,34.02,34.09,33.98,34.06,1117165,25.9664125569768,26.0198413893985,25.9358817955929,25.9969433183606,1463658.2245085,0.0,1.0
2018-08-23,33.61,33.89,33.6,33.88,1131732,25.6534722527921,25.8671875824792,25.6458395624462,25.8595548921332,1482743.23823201,0.0,1.0
2018-08-24,33.83,33.94,33.82,33.89,1086680,25.8213914404034,25.905351034209,25.8137587500574,25.8671875824792,1423718.1789699,0.0,1.0
2018-08-27,34.26,34.3,34.06,34.12,2252075,26.1495971252799,26.1801278866638,25.9969433183606,26.0427394604364,2950565.13224099,0.0,1.0
2018-08-28,34.09,34.3,34.08,34.26,1445425,26.0198413893985,26.1801278866638,26.0122086990526,26.1495971252799,1893729.38568628,0.0,1.0
2018-08-29,34.31,34.32,33.98,34.01,2606656,26.1877605770098,26.1953932673557,25.9358817955929,25.9587798666308,3415120.85758544,0.0,1.0
2018-08-30,33.96,34.06,33.89,34.0,1732500,25.920616414901,25.9969433183606,25.8671875824792,25.9511471762848,2269841.85322758,0.0,1.0
2018-08-31,33.57,33.79,33.46,33.76,1014835,25.6229414914083,25.7908606790195,25.5389818976027,25.7679626079816,1329590.16283995,0.0,1.0
2018-09-04,33.34,33.34,33.2,33.26,1654422,25.4473896134511,25.4473896134511,25.3405319486075,25.3863280906833,2167547.64704212,0.0,1.0
2018-09-05,33.24,33.34,33.08,33.31,2273577,25.3710627099914,25.4473896134511,25.2489396644559,25.4244915424132,2978736.06414753,0.0,1.0
2018-09-06,33.02,33.3,32.9,33.19,2175205,25.2031435223801,25.4168588520672,25.1115512382286,25.3328992582616,2849853.59212116,0.0,1.0
2018-09-07,32.79,32.86,32.65,32.67,1890652,25.0275916444229,25.0810204768447,24.9207339795794,24.9359993602713,2477045.33303806,0.0,1.0
2018-09-10,33.02,33.07,32.93,33.04,970268,25.2031435223801,25.24130697411,25.1344493092665,25.2184089030721,1271200.52828134,0.0,1.0
2018-09-11,33.01,33.01,32.72,32.79,1427534,25.1955108320342,25.1955108320342,24.9741628120012,25.0275916444229,1870289.41997424,0.0,1.0
2018-09-12,33.17,33.29,33.03,33.03,2645483,25.3176338775696,25.4092261617212,25.2107762127261,25.2107762127261,3465990.20802428,0.0,1.0
2018-09-13,33.28,33.36,33.19,33.31,1906026,25.4015934713753,25.462654994143,25.3328992582616,25.4244915424132,2497187.64106202,0.0,1.0
2018-09-14,33.28,33.38,33.22,33.34,1478999,25.4015934713753,25.4779203748349,25.3557973292995,25.4473896134511,1937716.49701687,0.0,1.0
2018-09-17,33.32,33.51,33.32,33.42,970730,25.4321242327591,25.5771453493325,25.4321242327591,25.5084511362188,1271805.8194422,0.0,1.0
2018-09-18,33.47,33.55,33.42,33.46,953499,25.5466145879486,25.6076761107163,25.5084511362188,25.5389818976027,1249230.55538854,0.0,1.0
2018-09-19,33.64,33.69,33.54,33.54,1068512,25.67637032383,25.7145337755599,25.6000434203704,25.6000434203704,1399915.30059216,0.0,1.0
2018-09-20,34.18,34.22,33.97,34.09,1685743,26.0885356025122,26.1190663638961,25.9282491052469,26.0198413893985,2208582.98134801,0.0,1.0
2018-09-21,34.15,34.21,34.08,34.12,2052961,26.0656375314743,26.1114336735501,26.0122086990526,26.0427394604364,2689695.12314225,0.0,1.0
2018-09-24,34.1,34.32,34.09,34.28,872292,26.0274740797445,26.1953932673557,26.0198413893985,26.1648625059719,1142836.87724998,0.0,1.0
2018-09-25,34.42,34.5,34.39,34.47,855308,26.2717201708154,26.3327816935831,26.2488220997775,26.3098836225452,1120585.2212412,0.0,1.0
2018-09-26,34.42,34.66,34.4,34.41,1625401,26.2717201708154,26.4549047391186,26.2564547901235,26.2640874804694,2129525.66700027,0.0,1.0
2018-09-27,34.45,34.6,34.42,34.51,1558830,26.2946182418533,26.4091085970428,26.2717201708154,26.3404143839291,2042307.40321313,0.0,1.0
2018-09-28,34.12,34.29,34.09,34.2,1776336,26.0427394604364,26.1724951963178,26.0198413893985,26.1038009832042,2327273.76519184,0.0,1.0
2018-10-01,34.09,34.23,34.07,34.23,964056,26.0198413893985,26.126699054242,26.0045760087066,26.126699054242,1263061.85146041,0.0,1.0
2018-10-02,33.91,33.93,33.8,33.85,1874444,25.8824529631711,25.8977183438631,25.7984933693655,25.8366568210953,2455810.35655487,0.0,1.0
2018-10-03,34.05,34.16,33.99,34.1,1239989,25.9893106280147,26.0732702218203,25.9435144859389,26.0274740797445,1624576.58282355,0.0,1.0
2018-10-04,33.75,33.88,33.63,33.84,1164359,25.7603299176357,25.8595548921332,25.6687376334841,25.8290241307494,1525489.63369824,0.0,1.0
2018-10-05,33.53,33.63,33.39,33.55,1896619,25.5924107300244,25.6687376334841,25.4855530651809,25.6076761107163,2484863.02212216,0.0,1.0
2018-10-08,33.24,33.24,32.96,33.05,1569521,25.3710627099914,25.3710627099914,25.1573473803044,25.226041593418,2056314.25992473,0.0,1.0
2018-10-09,33.24,33.3,32.86,32.93,2309654,25.3710627099914,25.4168588520672,25.0810204768447,25.1344493092665,3026002.49100981,0.0,1.0
2018-10-10,32.76,33.28,32.73,33.27,2385991,25.004693573385,25.4015934713753,24.9817955023471,25.3939607810293,3126015.7190328,0.0,1.0
2018-10-11,32.25,32.78,32.11,32.74,5463804,24.6154263657408,25.019958954077,24.5085687008972,24.9894281926931,7158424.81791183,0.0,1.0
2018-10-12,32.32,32.62,32.03,32.6,3026898,24.6688551981625,24.8978359085415,24.4475071781295,24.8825705278496,3965702.60655172,0.0,1.0
2018-10-15,32.32,32.45,32.17,32.26,2229416,24.6688551981625,24.7680801726601,24.554364842973,24.6230590560867,2920878.35212422,0.0,1.0
2018-10-16,32.66,32.72,32.52,32.54,1168447,24.9283666699254,24.9741628120012,24.8215090050818,24.8367743857738,1530845.54336404,0.0,1.0
2018-10-17,32.44,32.55,32.25,32.47,1580066,24.7604474823141,24.8444070761197,24.6154263657408,24.783345553352,2070129.83414828,0.0,1.0
2018-10-18,31.94,32.39,31.84,32.28,2149531,24.3788129650158,24.7222840305843,24.3024860615561,24.6383244367787,2816216.69761047,0.0,1.0
2018-10-19,32.22,32.33,32.15,32.17,4866599,24.5925282947029,24.6764878885085,24.5390994622811,24.554364842973,6375994.28171744,0.0,1.0
2018-10-22,32.03,32.24,31.96,32.2,2296298,24.4475071781295,24.6077936753948,24.3940783457077,24.5772629140109,3008504.07381402,0.0,1.0
2018-10-23,31.89,32.02,31.53,31.76,3147623,24.340649513286,24.4398744877835,24.0658726608312,24.2414245387884,4123870.95156233,0.0,1.0
2018-10-24,31.14,31.87,31.13,31.84,2963794,23.7681977373385,24.325384132594,23.7605650469925,24.3024860615561,3883026.6467791,0.0,1.0
2018-10-25,31.4,31.57,31.22,31.31,2547967,23.9666476863336,24.0964034222151,23.8292592601062,23.8979534732199,3338229.22784573,0.0,1.0
2018-10-26,31.2,31.38,30.77,31.01,5618230,23.8139938794143,23.9513823056417,23.4857881945378,23.668972762841,7360746.66381459,0.0,1.0
2018-10-29,31.22,31.77,31.03,31.73,4328613,23.8292592601062,24.2490572291344,23.6842381435329,24.2185264677505,5671149.75689755,0.0,1.0
2018-10-30,31.47,31.49,31.22,31.25,3061683,24.0200765187554,24.0353418994473,23.8292592601062,23.8521573311441,4011276.31441003,0.0,1.0
2018-10-31,31.81,32.04,31.81,31.87,2422654,24.2795879905182,24.4551398684755,24.2795879905182,24.325384132594,3174049.89615539,0.0,1.0
2018-11-01,32.44,32.44,32.2,32.32,3151725,24.7604474823141,24.7604474823141,24.5772629140109,24.6688551981625,4129245.20338453,0.0,1.0
2018-11-02,32.26,32.62,32.1,32.52,2798374,24.6230590560867,24.8978359085415,24.5009360105513,24.8215090050818,3666300.9674943,0.0,1.0
2018-11-05,32.44,32.55,32.34,32.47,1513431,24.7604474823141,24.8444070761197,24.6841205788545,24.783345553352,1982827.72050336,0.0,1.0
2018-11-06,32.42,32.43,32.21,32.28,1615572,24.7451821016222,24.7528147919681,24.5848956043569,24.6383244367787,2116648.16306065,0.0,1.0
2018-11-07,32.9,32.91,32.64,32.79,1571564,25.1115512382286,25.1191839285745,24.9131012892334,25.0275916444229,2058990.9046036,0.0,1.0
2018-11-08,32.64,32.93,32.57,32.82,1260764,24.9131012892334,25.1344493092665,24.8596724568117,25.0504897154608,1651795.03275187,0.0,1.0
2018-11-09,32.38,32.51,32.24,32.42,2846903,24.7146513402383,24.8138763147359,24.6077936753948,24.7451821016222,3729881.4323112,0.0,1.0
2018-11-12,31.79,32.1,31.75,32.09,2796397,24.2643226098263,24.5009360105513,24.2337918484424,24.4933033202053,3663710.79298127,0.0,1.0
2018-11-13,31.99,32.27,31.88,32.01,2665624,24.4169764167456,24.6306917464327,24.33301682294,24.4322417974376,3492378.02029894,0.0,1.0
2018-11-14,32.06,32.31,31.86,32.27,7576301,24.4704052491674,24.6612225078166,24.3177514422481,24.6306917464327,9926121.27125539,0.0,1.0
2018-11-15,31.87,31.9,31.34,31.53,5798629,24.325384132594,24.3482822036319,23.9208515442578,24.0658726608312,7597097.14028237,0.0,1.0
2018-11-16,31.71,31.78,31.57,31.63,3082427,24.2032610870586,24.2566899194803,24.0964034222151,24.1421995642909,4038454.14956348,0.0,1.0
2018-11-19,31.6,31.84,31.47,31.82,1919221,24.119301493253,24.3024860615561,24.0200765187554,24.2872206808642,2514475.12345932,0.0,1.0
2018-11-20,31.15,31.43,31.09,31.34,1935007,23.7758304276845,23.9895457573715,23.7300342856087,23.9208515442578,2535157.21494276,0.0,1.0
2018-11-21,31.67,31.76,31.52,31.59,1577964,24.1727303256747,24.2414245387884,24.0582399704852,24.111668802907,2067375.89038176,0.0,1.0
2018-11-23,31.28,31.36,31.25,31.29,674667,23.875055402182,23.9361169249498,23.8521573311441,23.882688092528,883917.687498698,0.0,1.0
2018-11-26,31.79,31.8,31.64,31.64,1320267,24.2643226098263,24.2719553001723,24.1498322546368,24.1498322546368,1729753.12787026,0.0,1.0
2018-11-27,31.54,31.54,31.35,31.43,1453447,24.0735053511772,24.0735053511772,23.9284842346038,23.9895457573715,1904239.44129758,0.0,1.0
2018-11-28,31.95,31.95,31.41,31.58,1389732,24.3864456553618,24.3864456553618,23.9742803766796,24.104036112561,1820762.97741395,0.0,1.0
2018-11-29,31.68,31.84,31.61,31.68,1324609,24.1803630160207,24.3024860615561,24.1269341835989,24.1803630160207,1735441.81665912,0.0,1.0
2018-11-30,31.43,31.46,31.25,31.4,1139021,23.9895457573715,24.0124438284094,23.8521573311441,23.9666476863336,1492292.95094091,0.0,1.0
2018-12-03,31.73,31.77,31.57,31.74,1736809,24.2185264677505,24.2490572291344,24.0964034222151,24.2261591580965,2275487.30693353,0.0,1.0
2018-12-04,31.05,31.65,31.01,31.61,2539983,23.6995035242248,24.1574649449828,23.668972762841,24.1269341835989,3327768.95808748,0.0,1.0
2018-12-06,30.55,30.59,29.99,30.35,4095910,23.3178690069265,23.3483997683104,22.8904383475524,23.1652152000072,5366272.98415779,0.0,1.0
2018-12-07,30.3,30.85,30.22,30.69,4108867,23.1270517482774,23.5468497173055,23.0659902255096,23.42472667177,5383248.64989647,0.0,1.0
2018-12-10,29.94,30.19,29.64,30.17,4137918,22.8522748958226,23.0430921544717,22.6232941854436,23.0278267737798,5421309.93455916,0.0,1.0
2018-12-11,30.03,30.37,29.9,30.37,3536470,22.9209691089363,23.1804805806991,22.8217441344387,23.1804805806991,4633320.41482466,0.0,1.0
2018-12-12,30.55,30.76,30.5,30.59,3809799,23.3178690069265,23.4781555041918,23.2797055551967,23.3483997683104,4991423.50509933,0.0,1.0
2018-12-13,30.54,30.71,30.48,30.59,3927813,23.3102363165805,23.439992052462,23.2644401745048,23.3483997683104,5146040.02254049,0.0,1.0
2018-12-14,30.13,30.33,30.09,30.23,2674911,22.9972960123959,23.1499498193153,22.9667652510121,23.0736229158556,3504545.42075547,0.0,1.0
2018-12-17,29.85,30.17,29.715,30.17,3386427,22.7835806827089,23.0278267737798,22.6805393630383,23.0278267737798,4436740.97402592,0.0,1.0
2018-12-18,29.15,29.4,29.09,29.37,3228735,22.7356824977118,22.9306711983783,22.6888852095519,22.9072725542983,4139643.71905142,0.637246,1.0
2018-12-19,29.04,29.61,28.95,29.4,4163536,22.6498874694186,23.0944617069381,22.5796915371786,22.9306711983783,5338175.98887628,0.0,1.0
2018-12-20,29.06,29.42,29.01,29.36,5116874,22.6654865654719,22.9462702944316,22.6264888253386,22.8994730062717,6560475.02048867,0.0,1.0
2018-12-21,28.82,29.37,28.8,29.09,9760475,22.4782974128321,22.9072725542983,22.4626983167787,22.6888852095519,12514154.6236245,0.0,1.0
2018-12-24,28.56,29.22,28.56,29.11,2104365,22.2755091641389,22.7902793338984,22.2755091641389,22.7044843056052,2698060.18606099,0.0,1.0
2018-12-26,29.27,29.29,28.41,28.64,5168722,22.8292770740317,22.844876170085,22.158515943739,22.3379055483522,6626950.66731178,0.0,1.0
2018-12-27,29.0,29.0,28.45,28.68,5284241,22.6186892773119,22.6186892773119,22.1897141358457,22.3691037404588,6775060.5316336,0.0,1.0
2018-12-28,29.38,29.5,29.275,29.43,4740409,22.915072102325,23.0086666786449,22.833176848045,22.9540698424583,6077799.61582007,0.0,1.0
2018-12-31,29.35,29.64,29.265,29.56,4516481,22.891673458245,23.1178603510181,22.8253773000184,23.0554639668048,5790695.80001613,0.0,1.0
2019-01-02,29.33,29.33,28.91,29.0,2984424,22.8760743621917,22.8760743621917,22.548493345072,22.6186892773119,3826406.33764812,0.0,1.0
2019-01-03,29.15,29.29,29.01,29.23,2352102,22.7356824977118,22.844876170085,22.6264888253386,22.7980788819251,3015690.12968493,0.0,1.0
2019-01-04,29.96,30.07,29.55,29.56,3568346,23.3674458878712,23.4532409161645,23.0476644187782,23.0554639668048,4575067.66777152,0.0,1.0
2019-01-07,29.96,30.06,29.82,29.89,2742991,23.3674458878712,23.4454413681378,23.258252215498,23.3128490516846,3516858.91365026,0.0,1.0
2019-01-08,30.14,30.23,30.05,30.2,3201871,23.5078377523511,23.578033684591,23.4376418201111,23.554635040511,4105200.69759918,0.0,1.0
2019-01-09,30.43,30.47,30.26,30.4,8640962,23.7340246451242,23.7652228372308,23.601432328671,23.7106260010442,11078798.3745529,0.0,1.0
2019-01-10,30.56,30.58,30.26,30.26,2046771,23.8354187694708,23.8510178655241,23.601432328671,23.601432328671,2624217.44568278,0.0,1.0
2019-01-11,30.57,30.65,30.37,30.45,2263127,23.8432183174974,23.9056147017107,23.6872273569642,23.7496237411775,2901613.0066313,0.0,1.0
2019-01-14,30.37,30.51,30.27,30.27,3424087,23.6872273569642,23.7964210293375,23.6092318766976,23.6092318766976,4390109.51441838,0.0,1.0
2019-01-15,30.52,30.56,30.16,30.32,8052726,23.8042205773641,23.8354187694708,23.5234368484044,23.6482296168309,10324605.9546981,0.0,1.0
2019-01-16,30.43,30.5,30.31,30.37,5748988,23.7340246451242,23.7886214813108,23.6404300688043,23.6872273569642,7370924.54633223,0.0,1.0
2019-01-17,30.68,30.71,30.25,30.25,2953682,23.9290133457907,23.9524119898707,23.5936327806443,23.5936327806443,3786991.23321525,0.0,1.0
2019-01-18,30.96,31.04,30.9,31.03,5418319,24.1474006905371,24.2097970747504,24.1006034023772,24.2019975267238,6946965.36450561,0.0,1.0
2019-01-22,30.6,30.8,30.56,30.76,1898388,23.8666169615774,24.0226079221106,23.8354187694708,23.991409730004,2433971.80645751,0.0,1.0
2019-01-23,30.82,30.91,30.65,30.86,1362115,24.0382070181639,24.1084029504038,23.9056147017107,24.0694052102705,1746402.47786694,0.0,1.0
2019-01-24,30.69,30.71,30.55,30.62,2650779,23.9368128938173,23.9524119898707,23.8276192214441,23.8822160576307,3398631.55010969,0.0,1.0
2019-01-25,30.9,30.93,30.8,30.84,3269716,24.1006034023772,24.1240020464572,24.0226079221106,24.0538061142172,4192186.50724879,0.0,1.0
2019-01-28,30.68,30.69,30.48,30.57,1736165,23.9290133457907,23.9368128938173,23.7730223852575,23.8432183174974,2225981.54927143,0.0,1.0
2019-01-29,30.89,31.11,30.84,31.01,3095087,24.0928038543505,24.264393910937,24.0538061142172,24.1863984306704,3968290.20017676,0.0,1.0
2019-01-30,31.3,31.45,31.15,31.27,1729836,24.4125853234436,24.5295785438434,24.2955921030437,24.3891866793636,2217866.97650597,0.0,1.0
2019-01-31,31.49,31.58,31.36,31.47,2195950,24.5607767359501,24.63097266819,24.4593826116035,24.5451776398968,2815483.65686591,0.0,1.0
2019-02-01,31.6,31.67,31.45,31.52,1644071,24.6465717642433,24.70116860043,24.5295785438434,24.5841753800301,2107905.47654874,0.0,1.0
2019-02-04,31.69,31.71,31.52,31.6,1270780,24.7167676964833,24.7323667925366,24.5841753800301,24.6465717642433,1629299.53845582,0.0,1.0
2019-02-05,31.97,31.98,31.85,31.9,1334948,24.9351550412297,24.9429545892564,24.8415604649098,24.8805582050431,1711570.97236542,0.0,1.0
2019-02-06,31.85,32.02,31.84,31.91,1544029,24.8415604649098,24.974152781363,24.8337609168832,24.8883577530698,1979639.06975433,0.0,1.0
2019-02-07,31.71,31.94,31.64,31.92,3030817,24.7323667925366,24.9117563971498,24.67776995635,24.8961573010964,3885887.98945849,0.0,1.0
2019-02-08,31.69,31.69,31.47,31.57,2348143,24.7167676964833,24.7167676964833,24.5451776398968,24.6231731201634,3010614.1945327,0.0,1.0
2019-02-11,31.5,31.62,31.43,31.52,2224470,24.5685762839767,24.6621708602967,24.5139794477901,24.5841753800301,2852049.87827069,0.0,1.0
2019-02-12,31.73,31.75,31.59,31.63,1522100,24.7479658885899,24.7635649846432,24.6387722162167,24.6699704083233,1951523.33801571,0.0,1.0
2019-02-13,31.8,31.97,31.78,31.87,1203601,24.8025627247765,24.9351550412297,24.7869636287232,24.8571595609631,1543167.6244393,0.0,1.0
2019-02-14,31.8,31.91,31.72,31.74,2959244,24.8025627247765,24.8883577530698,24.7401663405632,24.7557654366166,3794122.41566453,0.0,1.0
2019-02-15,32.22,32.24,32.05,32.09,1109900,25.1301437418962,25.1457428379495,24.997551425443,25.0287496175496,1423031.17591725,0.0,1.0
2019-02-19,32.39,32.45,32.09,32.09,1524410,25.2627360583494,25.3095333465094,25.0287496175496,25.0287496175496,1954485.04809443,0.0,1.0
2019-02-20,32.57,32.69,32.38,32.38,2062296,25.4031279228293,25.4967224991492,25.2549365103228,25.2549365103228,2644122.4452378,0.0,1.0
2019-02-21,32.36,32.43,32.28,32.38,1497650,25.2393374142694,25.2939342504561,25.1769410300562,25.2549365103228,1920175.36770202,0.0,1.0
2019-02-22,32.46,32.515,32.38,32.4,849747,25.317332894536,25.3602304086827,25.2549365103228,25.2705356063761,1089482.36115159,0.0,1.0
2019-02-25,32.48,32.57,32.44,32.52,4649618,25.3329319905893,25.4031279228293,25.3017337984827,25.364130182696,5961394.15272188,0.0,1.0
2019-02-26,32.76,32.89,32.59,32.59,2347576,25.5513193353358,25.6527134596824,25.4187270188826,25.4187270188826,3009887.22933157,0.0,1.0
2019-02-27,32.72,32.82,32.66,32.74,1377591,25.5201211432292,25.5981166234958,25.4733238550692,25.5357202392825,1766244.65326878,0.0,1.0
2019-02-28,32.57,32.73,32.53,32.58,2036869,25.4031279228293,25.5279206912558,25.3719297307226,25.4109274708559,2611521.83823712,0.0,1.0
2019-03-01,32.63,32.78,32.51,32.68,1646476,25.4499252109892,25.5669184313891,25.3563306346693,25.4889229511225,2110988.9885571,0.0,1.0
2019-03-04,32.55,32.7,32.42,32.68,1575625,25.387528826776,25.5045220471759,25.2861347024294,25.4889229511225,2020149.10942842,0.0,1.0
2019-03-05,32.73,32.8,32.58,32.59,3078833,25.5279206912558,25.5825175274424,25.4109274708559,25.4187270188826,3947450.53107742,0.0,1.0
2019-03-06,32.77,32.86,32.71,32.85,1214040,25.5591188833625,25.6293148156024,25.5123215952025,25.6215152675757,1556551.73331883,0.0,1.0
2019-03-07,32.42,32.66,32.4,32.64,2527120,25.2861347024294,25.4733238550692,25.2705356063761,25.4577247590159,3240085.18360572,0.0,1.0
2019-03-08,32.29,32.31,32.12,32.17,2347679,25.1847405780828,25.2003396741361,25.0521482616296,25.0911460017629,3010019.28826582,0.0,1.0
2019-03-11,32.57,32.58,32.28,32.29,2782155,25.4031279228293,25.4109274708559,25.1769410300562,25.1847405780828,3567072.07967749,0.0,1.0
2019-03-12,32.51,32.59,32.44,32.46,3107404,25.3563306346693,25.4187270188826,25.3017337984827,25.317332894536,3984082.14088653,0.0,1.0
2019-03-13,32.96,33.02,32.75,32.81,2672799,25.707310295869,25.754107584029,25.5435197873092,25.5903170754691,3426863.95527565,0.0,1.0
2019-03-14,33.07,33.22,33.03,33.16,2067492,25.7931053241622,25.9100985445621,25.7619071320556,25.8633012564022,2650784.36972656,0.0,1.0
2019-03-15,33.42,33.43,33.26,33.26,2873396,26.0660895050953,26.073889053122,25.9412967366688,25.9412967366688,3684054.49928455,0.0,1.0
2019-03-18,33.6,33.64,33.44,33.49,2394788,26.2064813695752,26.2376795616818,26.0816886011486,26.1206863412819,3070418.94198803,0.0,1.0
2019-03-19,33.67,33.865,33.615,33.85,1329547,26.2610782057618,26.4131693922817,26.2181806916152,26.4014700702417,1704646.21213375,0.0,1.0
2019-03-20,33.54,33.75,33.39,33.53,1529700,26.1596840814152,26.3234745899751,26.0426908610153,26.1518845333886,1961267.49238726,0.0,1.0
2019-03-21,33.48,33.52,33.27,33.41,3342558,26.1128867932553,26.1440849853619,25.9490962846954,26.0582899570687,4285579.09839769,0.0,1.0
2019-03-22,32.96,33.26,32.96,33.2,2524279,25.707310295869,25.9412967366688,25.707310295869,25.8944994485088,3236442.66484657,0.0,1.0
2019-03-25,32.91,32.99,32.8,32.9,3371928,25.6683125557357,25.730708939949,25.5825175274424,25.660513007709,4323235.12654139,0.0,1.0
2019-03-26,33.06,33.17,33.01,33.11,4112173,25.7853057761356,25.8711008044288,25.7463080360023,25.8243035162689,5272322.17295716,0.0,1.0
2019-03-27,33.15,33.16,32.86,33.11,3006056,25.8555017083755,25.8633012564022,25.6293148156024,25.8243035162689,3854141.27809091,0.0,1.0
2019-03-28,32.94,33.07,32.81,33.03,3237947,25.6917111998157,25.7931053241622,25.5903170754691,25.7619071320556,4151454.65985018,0.0,1.0
2019-03-29,33.01,33.07,32.8,33.06,4738577,25.7463080360023,25.7931053241622,25.5825175274424,25.7853057761356,6075450.7617663,0.0,1.0
2019-04-01,33.45,33.47,33.32,33.37,2351587,26.0894881491753,26.1050872452286,25.9880940248287,26.027091764962,3015029.8350137,0.0,1.0
2019-04-02,33.64,33.67,33.44,33.48,3786864,26.2376795616818,26.2610782057618,26.0816886011486,26.1128867932553,4855235.18421362,0.0,1.0
2019-04-03,33.84,33.95,33.78,33.82,2195313,26.393670522215,26.4794655505083,26.3468732340551,26.3780714261617,2814666.94287451,0.0,1.0
2019-04-04,33.72,33.74,33.61,33.72,2895137,26.3000759458951,26.3156750419484,26.2142809176019,26.3000759458951,3711929.19141502,0.0,1.0
2019-04-05,33.8,33.8,33.65,33.68,2314145,26.3624723301084,26.3624723301084,26.2454791097085,26.2688777537885,2967024.48922697,0.0,1.0
2019-04-08,33.86,33.88,33.73,33.83,1464551,26.4092696182683,26.4248687143217,26.3078754939218,26.3858709741884,1877738.29328839,0.0,1.0
2019-04-09,33.67,33.78,33.63,33.75,1849029,26.2610782057618,26.3468732340551,26.2298800136552,26.3234745899751,2370687.37019109,0.0,1.0
2019-04-10,33.78,33.85,33.71,33.76,4947652,26.3468732340551,26.4014700702417,26.2922763978684,26.3312741380017,6343511.16640175,0.0,1.0
2019-04-11,33.74,33.81,33.67,33.78,1676322,26.3156750419484,26.370271878135,26.2610782057618,26.3468732340551,2149255.30847459,0.0,1.0
2019-04-12,33.94,33.94,33.85,33.93,1654370,26.4716660024816,26.4716660024816,26.4014700702417,26.4638664544549,2121110.08784775,0.0,1.0
2019-04-15,33.92,33.96,33.84,33.95,1358166,26.4560669064283,26.4872650985349,26.393670522215,26.4794655505083,1741339.36397047,0.0,1.0
2019-04-16,33.87,34.02,33.8401,34.02,1474436,26.417069166295,26.5340623866949,26.3937485176953,26.5340623866949,1890412.10459926,0.0,1.0
2019-04-17,33.93,33.95,33.83,33.93,1432516,26.4638664544549,26.4794655505083,26.3858709741884,26.4638664544549,1836665.40048678,0.0,1.0
2019-04-18,33.81,33.87,33.73,33.86,2226868,26.370271878135,26.417069166295,26.3078754939218,26.4092696182683,2855124.41540003,0.0,1.0
2019-04-22,33.85,33.9,33.77,33.82,1055459,26.4014700702417,26.440467810375,26.3390736860284,26.3780714261617,1353230.97747765,0.0,1.0
2019-04-23,33.86,33.91,33.8,33.82,1297503,26.4092696182683,26.4482673584016,26.3624723301084,26.3780714261617,1663561.78020196,0.0,1.0
2019-04-24,33.59,33.69,33.55,33.66,1829847,26.1986818215485,26.2766773018151,26.1674836294419,26.2532786577351,2346093.63740756,0.0,1.0
2019-04-25,33.47,33.48,33.28,33.34,2062481,26.1050872452286,26.1128867932553,25.9568958327221,26.0036931208821,2644359.63846921,0.0,1.0
2019-04-26,33.52,33.52,33.355,33.42,2500157,26.1440849853619,26.1440849853619,26.015392442922,26.0660895050953,3205515.23172154,0.0,1.0
2019-04-29,33.59,33.62,33.45,33.5,859443,26.1986818215485,26.2220804656285,26.0894881491753,26.1284858893086,1101913.85072876,0.0,1.0
2019-04-30,33.76,33.78,33.57,33.62,2585498,26.3312741380017,26.3468732340551,26.1830827254952,26.2220804656285,3314933.1104349,0.0,1.0
2019-05-01,33.38,33.73,33.35,33.73,2367282,26.0348913129887,26.3078754939218,26.0114926689087,26.3078754939218,3035152.79591651,0.0,1.0
2019-05-02,33.34,33.48,33.29,33.48,1859652,26.0036931208821,26.1128867932553,25.9646953807488,26.1128867932553,2384307.39017646,0.0,1.0
2019-05-03,33.87,33.9,33.64,33.65,1916946,26.417069166295,26.440467810375,26.2376795616818,26.2454791097085,2457765.49288212,0.0,1.0
2019-05-06,33.59,33.64,33.05,33.09,4317728,26.1986818215485,26.2376795616818,25.7775062281089,25.8087044202156,5535869.49556792,0.0,1.0
2019-05-07,32.93,33.21,32.81,33.2,4952596,25.683911651789,25.9022989965355,25.5903170754691,25.8944994485088,6349849.99524557,0.0,1.0
2019-05-08,32.95,33.01,32.78,32.85,2727980,25.6995107478423,25.7463080360023,25.5669184313891,25.6215152675757,3497612.9266409,0.0,1.0
2019-05-09,32.88,32.96,32.67,32.7,2710539,25.6449139116557,25.707310295869,25.4811234030959,25.5045220471759,3475251.37448379,0.0,1.0
2019-05-10,33.0,33.04,32.7,32.87,2141046,25.7385084879756,25.7697066800823,25.5045220471759,25.6371143636291,2745089.834285,0.0,1.0
2019-05-13,32.36,32.65,32.3,32.58,2254098,25.2393374142694,25.4655243070426,25.1925401261095,25.4109274708559,2890036.69481279,0.0,1.0
2019-05-14,32.65,32.72,32.55,32.59,2483837,25.4655243070426,25.5201211432292,25.387528826776,25.4187270188826,3184590.94233423,0.0,1.0
2019-05-15,32.72,32.84,32.45,32.47,2305650,25.5201211432292,25.6137157195491,25.3095333465094,25.3251324425627,2956132.83246562,0.0,1.0
2019-05-16,32.9,32.99,32.75,32.75,2184912,25.660513007709,25.730708939949,25.5435197873092,25.5435197873092,2801331.55476683,0.0,1.0
2019-05-17,32.68,32.81,32.66,32.66,1532978,25.4889229511225,25.5903170754691,25.4733238550692,25.4733238550692,1965470.30002277,0.0,1.0
2019-05-20,32.53,32.67,32.46,32.52,1411024,25.3719297307226,25.4811234030959,25.317332894536,25.364130182696,1809109.95762453,0.0,1.0
2019-05-21,32.71,32.83,32.62,32.71,2313047,25.5123215952025,25.6059161715224,25.4421256629626,25.5123215952025,2965616.7153454,0.0,1.0
2019-05-22,32.45,32.58,32.44,32.44,1513481,25.3095333465094,25.4109274708559,25.3017337984827,25.3017337984827,1940472.69768304,0.0,1.0
2019-05-23,32.04,32.1,31.93,32.05,1776529,24.9897518774163,25.0365491655763,24.9039568491231,24.997551425443,2277733.26598891,0.0,1.0
2019-05-24,32.4,32.4,32.28,32.38,8294064,25.2705356063761,25.2705356063761,25.1769410300562,25.2549365103228,10634031.5767663,0.0,1.0
2019-05-28,32.08,32.41,32.06,32.37,2119294,25.020950069523,25.2783351544027,25.0053509734697,25.2471369622961,2717201.03877319,0.0,1.0
2019-05-29,31.82,31.82,31.67,31.75,2427002,24.8181618208298,24.8181618208298,24.70116860043,24.7635649846432,3111721.33526761,0.0,1.0
2019-05-30,31.93,31.96,31.82,31.93,1392500,24.9039568491231,24.9273554932031,24.8181618208298,24.9039568491231,1785359.86346947,0.0,1.0
2019-05-31,31.69,31.7,31.47,31.5,1987469,24.7167676964833,24.7245672445099,24.5451776398968,24.5685762839767,2548184.83482212,0.0,1.0
2019-06-03,31.76,31.86,31.63,31.73,2234382,24.7713645326699,24.8493600129365,24.6699704083233,24.7479658885899,2864758.30697209,0.0,1.0
2019-06-04,32.13,32.17,31.92,32.05,1834484,25.0599478096563,25.0911460017629,24.8961573010964,24.997551425443,2352038.85369977,0.0,1.0
2019-06-05,32.1,32.29,32.07,32.26,1172420,25.0365491655763,25.1847405780828,25.0131505214963,25.1613419340028,1503189.66687891,0.0,1.0
2019-06-06,32.36,32.43,32.26,32.31,1185940,25.2393374142694,25.2939342504561,25.1613419340028,25.2003396741361,1520524.00465565,0.0,1.0
2019-06-07,32.75,32.84,32.67,32.7,1193294,25.5435197873092,25.6137157195491,25.4811234030959,25.5045220471759,1529952.75613568,0.0,1.0
2019-06-10,32.8,32.84,32.71,32.72,939708,25.5825175274424,25.6137157195491,25.5123215952025,25.5201211432292,1204823.66002239,0.0,1.0
2019-06-11,32.97,33.08,32.92,33.05,1868078,25.7151098438957,25.8009048721889,25.6761121037624,25.7775062281089,2395110.58027312,0.0,1.0
2019-06-12,32.72,32.91,32.72,32.87,1826476,25.5201211432292,25.6683125557357,25.5201211432292,25.6371143636291,2341771.59209355,0.0,1.0
2019-06-13,32.76,32.84,32.71,32.82,2199610,25.5513193353358,25.6137157195491,25.5123215952025,25.5981166234958,2820176.23647116,0.0,1.0
2019-06-14,32.48,32.53,32.43,32.47,1914696,25.3329319905893,25.3719297307226,25.2939342504561,25.3251324425627,2454880.71033792,0.0,1.0
2019-06-17,31.58,31.66,31.55,31.61,1745234,25.2630675391406,25.3270651769851,25.2390684249488,25.2870666533323,2181623.02082318,0.810425,1.0
2019-06-18,31.96,32.02,31.85,31.85,2937906,25.5670563189022,25.6150545472856,25.4790595668659,25.4790595668659,3672518.04778876,0.0,1.0
2019-06-19,32.06,32.14,31.94,31.97,1530451,25.6470533662079,25.7110510040525,25.5510569094411,25.5750560236328,1913134.36126151,0.0,1.0
2019-06-20,32.29,32.34,32.2,32.3,1375175,25.831046575011,25.8710450986639,25.7590492324359,25.8390462797416,1719032.1972071,0.0,1.0
2019-06-21,32.15,32.24,32.04,32.13,2182585,25.719050708783,25.7910480513582,25.6310539567468,25.7030512993219,2728331.94912739,0.0,1.0
2019-06-24,32.25,32.34,32.24,32.26,1876741,25.7990477560888,25.8710450986639,25.7910480513582,25.8070474608193,2346012.83823414,0.0,1.0
2019-06-25,32.12,32.33,32.09,32.31,1732791,25.6950515945913,25.8630453939333,25.6710524803996,25.8470459844722,2166068.69673364,0.0,1.0
2019-06-26,32.15,32.25,32.15,32.22,744487,25.719050708783,25.7990477560888,25.719050708783,25.775048641897,930643.098807148,0.0,1.0
2019-06-27,32.09,32.21,32.09,32.18,1115395,25.6710524803996,25.7670489371665,25.6710524803996,25.7430498229748,1394295.21159402,0.0,1.0
2019-06-28,32.32,32.35,32.23,32.27,1530253,25.8550456892027,25.8790448033945,25.7830483466276,25.8150471655499,1912886.85212628,0.0,1.0
2019-07-01,32.48,32.6,32.4,32.6,1257509,25.9830409648919,26.0790374216587,25.9190433270473,26.0790374216587,1571944.26838598,0.0,1.0
2019-07-02,32.6,32.65,32.54,32.61,1294062,26.0790374216587,26.1190359453116,26.0310391932753,26.0870371263893,1617637.2048519,0.0,1.0
2019-07-03,32.78,32.78,32.7,32.76,936331,26.223032106809,26.223032106809,26.1590344689644,26.2070326973478,1170456.95001953,0.0,1.0
2019-07-05,32.42,32.46,32.21,32.41,2037744,25.9350427365084,25.9670415554307,25.7670489371665,25.9270430317779,2547274.01651832,0.0,1.0
2019-07-08,32.33,32.37,32.28,32.32,756143,25.8630453939333,25.8950442128556,25.8230468702805,25.8550456892027,945213.636586445,0.0,1.0
2019-07-09,32.16,32.18,32.09,32.1,1167674,25.7270504135136,25.7430498229748,25.6710524803996,25.6790521851302,1459646.37361907,0.0,1.0
2019-07-10,32.26,32.35,32.19,32.3,1920150,25.8070474608193,25.8790448033945,25.7510495277053,25.8390462797416,2400276.09101911,0.0,1.0
2019-07-11,32.27,32.33,32.16,32.3,1083246,25.8150471655499,25.8630453939333,25.7270504135136,25.8390462797416,1354107.47831788,0.0,1.0
2019-07-12,32.26,32.26,32.18,32.22,971358,25.8070474608193,25.8070474608193,25.7430498229748,25.775048641897,1214242.31607955,0.0,1.0
2019-07-15,32.24,32.32,32.21,32.29,608573,25.7910480513582,25.8550456892027,25.7670489371665,25.831046575011,760744.328068,0.0,1.0
2019-07-16,32.06,32.2,32.05,32.12,850098,25.6470533662079,25.7590492324359,25.6390536614773,25.6950515945913,1062661.72144008,0.0,1.0
2019-07-17,32.0,32.11,31.97,32.1,854940,25.5990551378245,25.6870518898608,25.5750560236328,25.6790521851302,1068714.4448381,0.0,1.0
2019-07-18,32.16,32.18,31.95,31.97,1130320,25.7270504135136,25.7430498229748,25.5590566141716,25.5750560236328,1412952.15019697,0.0,1.0
2019-07-19,32.11,32.18,32.07,32.14,1385961,25.6870518898608,25.7430498229748,25.6550530709385,25.7110510040525,1732515.19484672,0.0,1.0
2019-07-22,32.1,32.13,32.03,32.11,1141640,25.6790521851302,25.7030512993219,25.6230542520162,25.6870518898608,1427102.67247405,0.0,1.0
2019-07-23,32.22,32.29,32.15,32.29,1378925,25.775048641897,25.831046575011,25.719050708783,25.831046575011,1723719.87022291,0.0,1.0
2019-07-24,32.1,32.11,32.01,32.03,908759,25.6790521851302,25.6870518898608,25.6070548425551,25.6230542520162,1135990.67791497,0.0,1.0
2019-07-25,31.82,32.07,31.82,32.07,1260824,25.4550604526742,25.6550530709385,25.4550604526742,25.6550530709385,1576088.17133197,0.0,1.0
2019-07-26,32.04,32.06,31.97,32.02,1079975,25.6310539567468,25.6470533662079,25.5750560236328,25.6150545472856,1350018.57740195,0.0,1.0
2019-07-29,32.14,32.28,32.12,32.28,1520124,25.7110510040525,25.8230468702805,25.6950515945913,25.8230468702805,1900225.13479901,0.0,1.0
2019-07-30,31.78,31.9,31.74,31.9,1191991,25.423061633752,25.5190580905188,25.3910628148297,25.5190580905188,1490043.7455459,0.0,1.0
2019-07-31,31.54,31.78,31.26,31.65,3314516,25.2310687202183,25.423061633752,25.0070769877623,25.3190654722545,4143297.92365194,0.0,1.0
2019-08-01,31.17,31.54,31.11,31.24,2110373,24.9350796451872,25.2310687202183,24.8870814168038,24.9910775783012,2638063.61744252,0.0,1.0
2019-08-02,30.71,30.97,30.63,30.97,1887153,24.5670932275809,24.7750855505758,24.5030955897364,24.7750855505758,2359028.31861833,0.0,1.0
2019-08-05,29.88,30.18,29.74,30.17,2641979,23.9031177349436,24.1431088768607,23.7911218687156,24.1351091721302,3302595.64444162,0.0,1.0
2019-08-06,29.96,30.08,29.78,30.04,2680150,23.9671153727882,24.063111829555,23.8231206876379,24.0311130106327,3350311.15555809,0.0,1.0
2019-08-07,30.06,30.11,29.71,29.76,2097734,24.0471124200939,24.0871109437467,23.7671227545239,23.8071212781768,2622264.28431001,0.0,1.0
2019-08-08,30.35,30.4,30.1,30.13,2822774,24.2791038572804,24.3191023809333,24.0791112390162,24.1031103532079,3528597.73588021,0.0,1.0
2019-08-09,30.09,30.23,30.02,30.18,2358928,24.0711115342856,24.1831074005136,24.0151136011716,24.1431088768607,2948768.83516159,0.0,1.0
2019-08-12,29.88,30.11,29.86,30.03,2077953,23.9031177349436,24.0871109437467,23.8871183254825,24.0231133059022,2597537.12166312,0.0,1.0
2019-08-13,30.1,30.16,29.74,29.77,3574757,24.0791112390162,24.1271094673996,23.7911218687156,23.8151209829074,4468611.18053443,0.0,1.0
2019-08-14,29.4,29.65,29.39,29.57,2774595,23.5191319078763,23.7191245261405,23.5111322031457,23.6551268882959,3468371.76301911,0.0,1.0
2019-08-15,29.51,29.59,29.4,29.5,2964639,23.6071286599125,23.6711262977571,23.5191319078763,23.599128955182,3705935.53118392,0.0,1.0
2019-08-16,29.8,29.83,29.653,29.69,2260669,23.8391200970991,23.8631192112908,23.7215244375597,23.7511233450628,2825940.55173193,0.0,1.0
2019-08-19,30.01,30.1,29.99,30.04,1046877,24.007113896441,24.0791112390162,23.9911144869799,24.0311130106327,1308644.55034128,0.0,1.0
2019-08-20,29.81,29.92,29.76,29.91,3150642,23.8471198018296,23.9351165538659,23.8071212781768,23.9271168491353,3938447.86290687,0.0,1.0
2019-08-21,30.05,30.13,30.02,30.13,1885527,24.0391127153633,24.1031103532079,24.0151136011716,24.1031103532079,2356995.74359867,0.0,1.0
2019-08-22,30.13,30.19,29.97,30.12,2833152,24.1031103532079,24.1511085815913,23.9751150775188,24.0951106484773,3541570.71469571,0.0,1.0
2019-08-23,29.79,30.32,29.77,30.16,2810930,23.8311203923685,24.2551047430887,23.8151209829074,24.1271094673996,3513792.18942704,0.0,1.0
2019-08-26,29.83,30.01,29.75,29.98,3115224,23.8631192112908,24.007113896441,23.7991215734462,23.9831147822493,3894173.72880707,0.0,1.0
2019-08-27,29.92,30.11,29.92,30.07,2156159,23.9351165538659,24.0871109437467,23.9351165538659,24.0551121248245,2695298.22989645,0.0,1.0
2019-08-28,29.96,30.08,29.74,29.82,2222559,23.9671153727882,24.063111829555,23.7911218687156,23.8551195065602,2778301.29342985,0.0,1.0
2019-08-29,30.17,30.25,30.11,30.23,2356939,24.1351091721302,24.1991068099747,24.0871109437467,24.1831074005136,2946282.49339399,0.0,1.0
2019-08-30,30.34,30.4,30.18,30.4,2143571,24.2711041525499,24.3191023809333,24.1431088768607,24.3191023809333,2679562.64911695,0.0,1.0
2019-09-03,30.32,30.33,30.1,30.13,2873491,24.2551047430887,24.2631044478193,24.0791112390162,24.1031103532079,3591996.32583839,0.0,1.0
2019-09-04,30.83,30.83,30.63,30.69,2290595,24.6630896843478,24.6630896843478,24.5030955897364,24.5510938181198,2863349.43244429,0.0,1.0
2019-09-05,30.91,30.99,30.88,30.94,1708003,24.7270873221924,24.7910849600369,24.7030882080006,24.7510864363841,2135082.55307601,0.0,1.0
2019-09-06,30.98,31.0,30.89,30.93,763378,24.7830852553063,24.7990846647675,24.7110879127312,24.7430867316535,954257.72039163,0.0,1.0
2019-09-09,30.9,30.9,30.76,30.86,1217302,24.7190876174618,24.7190876174618,24.6070917512338,24.6870887985395,1521683.66333346,0.0,1.0
2019-09-10,31.09,31.1,30.86,30.92,1139406,24.8710820073426,24.8790817120732,24.6870887985395,24.7350870269229,1424310.06940277,0.0,1.0
2019-09-11,31.32,31.32,31.19,31.23,1489185,25.0550752161457,25.0550752161457,24.9510790546483,24.9830778735706,1861549.95734932,0.0,1.0
2019-09-12,31.34,31.38,31.11,31.16,2711570,25.0710746256069,25.1030734445291,24.8870814168038,24.9270799404566,3389587.60519995,0.0,1.0
2019-09-13,31.63,31.73,31.55,31.59,1257699,25.3030660627934,25.3830631100991,25.2390684249488,25.2710672438711,1572181.77715212,0.0,1.0
2019-09-16,31.43,31.61,31.42,31.61,1466403,25.143071968182,25.2870666533323,25.1350722634514,25.2870666533323,1833071.40624362,0.0,1.0
2019-09-17,31.6,31.64,31.4,31.44,1211567,25.2790669486017,25.311065767524,25.1190728539903,25.1510716729126,1514514.6487346,0.0,1.0
2019-09-18,31.52,31.61,31.4,31.48,1266577,25.2150693107571,25.2870666533323,25.1190728539903,25.1830704918349,1583279.6867613,0.0,1.0
2019-09-19,31.69,31.81,31.67,31.71,1892487,25.3510642911768,25.4470607479437,25.3350648817157,25.367063700638,2365696.06471603,0.0,1.0
2019-09-20,31.56,31.78,31.54,31.76,1933869,25.2470681296794,25.423061633752,25.2310687202183,25.4070622242908,2417425.47398018,0.0,1.0
2019-09-23,31.51,31.54,31.39,31.42,1195766,25.2070696060266,25.2310687202183,25.1110731492597,25.1350722634514,1494762.66971515,0.0,1.0
2019-09-24,31.27,31.46,31.23,31.44,2603792,25.0150766924929,25.1670710823737,24.9830778735706,25.1510716729126,3254860.13258694,0.0,1.0
2019-09-25,31.15,31.21,30.95,31.06,2710235,24.919080235726,24.9670784641095,24.7590861411146,24.8470828931509,3387918.79360632,0.0,1.0
2019-09-26,31.4,31.52,31.34,31.43,2552073,25.1190728539903,25.2150693107571,25.0710746256069,25.143071968182,3190208.99639893,0.0,1.0
2019-09-27,31.39,31.59,31.36,31.5,2194585,25.1110731492597,25.2710672438711,25.087074035068,25.199069901296,2743332.502778,0.0,1.0
2019-09-30,31.43,31.62,31.41,31.5,1638897,25.143071968182,25.2950663580628,25.1270725587209,25.199069901296,2048696.8646944,0.0,1.0
2019-10-01,31.08,31.28,31.03,31.27,14093225,24.863082302612,25.0230763972234,24.8230837789592,25.0150766924929,17617181.4768913,0.0,1.0
2019-10-02,30.19,30.47,30.16,30.47,5210607,24.1511085815913,24.3751003140473,24.1271094673996,24.3751003140473,6513499.15464771,0.0,1.0
2019-10-03,30.36,30.39,30.04,30.15,5643396,24.287103562011,24.3111026762027,24.0311130106327,24.119109762669,7054505.37247239,0.0,1.0
2019-10-04,30.59,30.59,30.27,30.31,2584821,24.4710967708141,24.4710967708141,24.2151062194359,24.2471050383581,3231145.50731146,0.0,1.0
2019-10-07,30.56,30.69,30.53,30.54,1969673,24.4470976566224,24.5510938181198,24.4230985424307,24.4310982471613,2462182.12588906,0.0,1.0
2019-10-08,30.17,30.3,30.11,30.29,3066972,24.1351091721302,24.2391053336276,24.0871109437467,24.231105628897,3833856.50257795,0.0,1.0
2019-10-09,30.29,30.35,30.21,30.32,3017759,24.231105628897,24.2791038572804,24.1671079910524,24.2551047430887,3772337.98201064,0.0,1.0
2019-10-10,30.73,30.77,30.32,30.35,4244109,24.5830926370421,24.6150914559644,24.2551047430887,24.2791038572804,5305332.06279666,0.0,1.0
2019-10-11,31.64,31.8,31.57,31.57,5334835,25.311065767524,25.4390610432131,25.25506783441,25.25506783441,6668789.88622343,0.0,1.0
2019-10-14,31.38,31.48,31.32,31.34,1600597,25.1030734445291,25.1830704918349,25.0550752161457,25.0710746256069,2000820.09762618,0.0,1.0
2019-10-15,31.83,31.93,31.39,31.42,7800948,25.4630601574048,25.5430572047105,25.1110731492597,25.1350722634514,9751544.91663846,0.0,1.0
2019-10-16,31.79,31.94,31.71,31.83,3622948,25.4310613384825,25.5510569094411,25.367063700638,25.4630601574048,4528852.15394917,0.0,1.0
2019-10-17,32.01,32.11,31.86,32.07,6692599,25.6070548425551,25.6870518898608,25.4870592715965,25.6550530709385,8366057.53012961,0.0,1.0
2019-10-18,32.0,32.03,31.82,31.97,3730710,25.5990551378245,25.6230542520162,25.4550604526742,25.5750560236328,4663559.62582397,0.0,1.0
2019-10-21,32.14,32.26,32.1,32.23,2344610,25.7110510040525,25.8070474608193,25.6790521851302,25.7830483466276,2930870.67456413,0.0,1.0
2019-10-22,32.1,32.4,32.1,32.21,5613329,25.6790521851302,25.9190433270473,25.6790521851302,25.7670489371665,7016920.23525464,0.0,1.0
2019-10-23,32.4,32.42,32.23,32.24,2423792,25.9190433270473,25.9350427365084,25.7830483466276,25.7910480513582,3029851.82782771,0.0,1.0
2019-10-24,32.52,32.67,32.44,32.66,2554392,26.0150397838141,26.1350353547727,25.9510421459696,26.1270356500421,3193107.85339192,0.0,1.0
2019-10-25,32.46,32.49,32.27,32.3,2366569,25.9670415554307,25.9910406696224,25.8150471655499,25.8390462797416,2958320.43769862,0.0,1.0
2019-10-28,32.6,32.66,32.5,32.52,2215143,26.0790374216587,26.1270356500421,25.999040374353,26.0150397838141,2769030.95127378,0.0,1.0
2019-10-29,32.49,32.55,32.34,32.37,1590687,25.9910406696224,26.0390388980059,25.8710450986639,25.8950442128556,1988432.14040305,0.0,1.0
2019-10-30,32.72,32.74,32.36,32.53,1924262,26.1750338784255,26.1910332878867,25.887044508125,26.0230394885447,2405416.28073672,0.0,1.0
2019-10-31,32.53,32.53,32.37,32.51,2165505,26.0230394885447,26.0230394885447,25.8950442128556,26.0070400790836,2706981.16109801,0.0,1.0
2019-11-01,32.68,32.68,32.56,32.61,5470030,26.1430350595033,26.1430350595033,26.0470386027364,26.0870371263893,6837789.87378967,0.0,1.0
2019-11-04,32.82,32.96,32.75,32.92,1329507,26.2550309257313,26.3670267919592,26.1990329926173,26.335027973037,1661945.0901974,0.0,1.0
2019-11-05,32.88,32.92,32.8,32.9,1746318,26.3030291541147,26.335027973037,26.2390315162701,26.3190285635758,2182978.07083629,0.0,1.0
2019-11-06,32.85,32.92,32.78,32.89,1606587,26.279030039923,26.335027973037,26.223032106809,26.3110288588452,2008307.87399011,0.0,1.0
2019-11-07,32.79,32.95,32.74,32.94,12053738,26.2310318115395,26.3590270872287,26.1910332878867,26.3510273824981,15067728.6299552,0.0,1.0
2019-11-08,32.6,32.66,32.52,32.63,1902877,26.0790374216587,26.1270356500421,26.0150397838141,26.1030365358504,2378684.04408519,0.0,1.0
2019-11-11,32.6,32.62,32.43,32.46,1171509,26.0790374216587,26.0950368311198,25.943042441239,25.9670415554307,1464440.30055657,0.0,1.0
2019-11-12,32.66,32.79,32.63,32.67,1862813,26.1270356500421,26.2310318115395,26.1030365358504,26.1350353547727,2328602.19563033,0.0,1.0
2019-11-13,32.62,32.67,32.51,32.52,1690554,26.0950368311198,26.1350353547727,26.0070400790836,26.0150397838141,2113270.49802189,0.0,1.0
2019-11-14,32.56,32.59,32.46,32.56,1388688,26.0470386027364,26.0710377169281,25.9670415554307,26.0470386027364,1735924.07066383,0.0,1.0
2019-11-15,32.64,32.66,32.49,32.49,2182748,26.111036240581,26.1270356500421,25.9910406696224,25.9910406696224,2728535.7066478,0.0,1.0
2019-11-18,32.74,32.8,32.68,32.78,2240694,26.1910332878867,26.2390315162701,26.1430350595033,26.223032106809,2800970.88013435,0.0,1.0
2019-11-19,32.77,33.06,32.72,33.06,1710692,26.2150324020784,26.4470238392649,26.1750338784255,26.4470238392649,2138443.92713989,0.0,1.0
2019-11-20,32.44,32.52,32.34,32.43,1989501,25.9510421459696,26.0150397838141,25.8710450986639,25.943042441239,2486968.04070443,0.0,1.0
2019-11-21,32.41,32.42,32.24,32.37,2471130,25.9270430317779,25.9350427365084,25.7910480513582,25.8950442128556,3089026.51188711,0.0,1.0
2019-11-22,32.6,32.68,32.53,32.68,1235108,26.0790374216587,26.1430350595033,26.0230394885447,26.1430350595033,1543941.9848587,0.0,1.0
2019-11-25,33.05,33.07,32.95,32.96,1786532,26.4390241345344,26.4550235439955,26.3590270872287,26.3670267919592,2233247.42621178,0.0,1.0
2019-11-26,32.97,32.99,32.9,32.96,2245410,26.3750264966898,26.3910259061509,26.3190285635758,26.3670267919592,2806866.09771904,0.0,1.0
2019-11-27,33.19,33.23,33.09,33.14,1611007,26.5510200007623,26.5830188196846,26.4710229534566,26.5110214771095,2013833.07791809,0.0,1.0
2019-11-29,32.93,33.01,32.9,32.96,1170597,26.3430276777675,26.4070253156121,26.3190285635758,26.3670267919592,1463300.25847913,0.0,1.0
2019-12-02,32.7,32.88,32.58,32.88,3051327,26.1590344689644,26.3030291541147,26.0630380121976,26.3030291541147,3814299.53075596,0.0,1.0
2019-12-03,32.31,32.35,32.11,32.2,2794320,25.8470459844722,25.8790448033945,25.6870518898608,25.7590492324359,3493028.92308232,0.0,1.0
2019-12-04,32.64,32.67,32.44,32.47,1304624,26.111036240581,26.1350353547727,25.9510421459696,25.9750412601613,1630840.19215671,0.0,1.0
2019-12-05,32.52,32.62,32.46,32.6,1476597,26.0150397838141,26.0950368311198,25.9670415554307,26.0790374216587,1845814.37656982,0.0,1.0
2019-12-06,32.9,32.94,32.81,32.86,1218864,26.3190285635758,26.3510273824981,26.2470312210007,26.2870297446535,1523636.23540032,0.0,1.0
2019-12-09,32.92,33.04,32.92,32.98,898959,26.335027973037,26.4310244298038,26.335027973037,26.3830262014204,1123740.22576697,0.0,1.0
2019-12-10,32.93,32.97,32.81,32.86,1342793,26.3430276777675,26.3750264966898,26.2470312210007,26.2870297446535,1678553.20318091,0.0,1.0
2019-12-11,32.99,33.02,32.81,32.83,1710228,26.3910259061509,26.4150250203427,26.2470312210007,26.2630306304618,2137863.90573207,0.0,1.0
2019-12-12,33.2,33.25,32.92,32.98,3860093,26.5590197054929,26.5990182291458,26.335027973037,26.3830262014204,4825294.34523877,0.0,1.0
2019-12-13,34.1,34.28,33.91,34.1,6703358,27.2789931312442,27.4229878163945,27.1269987413634,27.2789931312442,8379506.77652355,0.0,1.0
2019-12-16,34.2,34.31,34.13,34.29,5193124,27.8379900986432,27.9275274936973,27.7810117563361,27.9112479673239,6379944.82254868,0.598772,1.0
2019-12-17,33.6,33.7,33.57,33.61,4107568,27.349604307439,27.4310019393063,27.3251850178787,27.3577440706257,5046299.14380372,0.0,1.0
2019-12-18,33.64,33.65,33.55,33.58,2784110,27.3821633601859,27.3903031233726,27.3089054915053,27.3333247810655,3420382.06287891,0.0,1.0
2019-12-19,33.54,33.62,33.49,33.59,1806263,27.3007657283185,27.3658838338124,27.2600669123848,27.3414645442522,2219060.87260987,0.0,1.0
2019-12-20,33.52,33.73,33.49,33.68,3091089,27.2844862019451,27.4554212288665,27.2600669123848,27.4147224129329,3797517.1133189,0.0,1.0
2019-12-23,33.6,33.6,33.5,33.55,2534528,27.349604307439,27.349604307439,27.2682066755716,27.3089054915053,3113761.34889223,0.0,1.0
2019-12-24,33.68,33.75,33.65,33.73,951758,27.4147224129329,27.47170075524,27.3903031233726,27.4554212288665,1169269.88926497,0.0,1.0
2019-12-26,33.86,33.88,33.72,33.75,1446418,27.5612381502941,27.5775176766676,27.4472814656798,27.47170075524,1776977.98672653,0.0,1.0
2019-12-27,33.98,34.14,33.94,34.1,2604731,27.658915308535,27.7891515195228,27.626356255788,27.7565924667758,3200008.32978031,0.0,1.0
2019-12-30,33.81,34.09,33.76,34.09,1768877,27.5205393343605,27.7484527035891,27.4798405184268,27.7484527035891,2173130.78945841,0.0,1.0
2019-12-31,34.1,34.1,33.79,33.87,2009182,27.7565924667758,27.7565924667758,27.504259807987,27.5693779134809,2468354.36597663,0.0,1.0
2020-01-02,34.15,34.18,33.99,34.1,1973138,27.7972912827095,27.8217105722698,27.6670550717217,27.7565924667758,2424072.97943859,0.0,1.0
2020-01-03,33.84,34.02,33.76,33.81,2148039,27.5449586239207,27.6914743612819,27.4798405184268,27.5205393343605,2638945.3239866,0.0,1.0
2020-01-06,34.05,34.05,33.84,33.84,2778752,27.7158936508422,27.7158936508422,27.5449586239207,27.5449586239207,3413799.56179493,0.0,1.0
2020-01-07,33.83,33.88,33.77,33.86,2749174,27.5368188607339,27.5775176766676,27.4879802816135,27.5612381502941,3377461.89530337,0.0,1.0
2020-01-08,33.86,33.97,33.7,33.77,2184575,27.5612381502941,27.6507755453483,27.4310019393063,27.4879802816135,2683831.15071377,0.0,1.0
2020-01-09,33.88,33.91,33.74,33.84,1485342,27.5775176766676,27.6019369662278,27.4635609920533,27.5449586239207,1824797.55973747,0.0,1.0
2020-01-10,33.63,33.85,33.61,33.78,1677198,27.3740235969992,27.5530983871074,27.3577440706257,27.4961200448002,2060499.74860777,0.0,1.0
2020-01-13,33.72,33.72,33.52,33.55,2126680,27.4472814656798,27.4472814656798,27.2844862019451,27.3089054915053,2612705.0028495,0.0,1.0
2020-01-14,33.84,33.84,33.71,33.73,3007347,27.5449586239207,27.5449586239207,27.4391417024931,27.4554212288665,3694636.97039725,0.0,1.0
2020-01-15,33.84,33.92,33.79,33.79,1408370,27.5449586239207,27.6100767294146,27.504259807987,27.504259807987,1730234.61210109,0.0,1.0
2020-01-16,33.96,33.98,33.77,33.85,1195482,27.6426357821615,27.658915308535,27.4879802816135,27.5530983871074,1468693.8336828,0.0,1.0
2020-01-17,34.09,34.15,34.02,34.14,2351107,27.7484527035891,27.7972912827095,27.6914743612819,27.7891515195228,2888421.86936186,0.0,1.0
2020-01-21,33.73,33.85,33.73,33.83,2710341,27.4554212288665,27.5530983871074,27.4554212288665,27.5368188607339,3329754.11915668,0.0,1.0
2020-01-22,33.87,33.98,33.84,33.98,1293014,27.5693779134809,27.658915308535,27.5449586239207,27.658915308535,1588515.50141744,0.0,1.0
2020-01-23,33.73,33.77,33.5,33.68,1610748,27.4554212288665,27.4879802816135,27.2682066755716,27.4147224129329,1978863.46696721,0.0,1.0
2020-01-24,33.66,33.99,33.58,33.98,1391147,27.3984428865594,27.6670550717217,27.3333247810655,27.658915308535,1709075.51987091,0.0,1.0
2020-01-27,32.95,33.09,32.91,33.0,1616294,26.820519700301,26.9344763849153,26.7879606475541,26.8612185162347,1985676.9330015,0.0,1.0
2020-01-28,33.18,33.21,32.97,33.01,1629914,27.007734253596,27.0321535431562,26.8367992266745,26.8693582794214,2002409.60652963,0.0,1.0
2020-01-29,33.16,33.25,33.07,33.17,967207,26.9914547272225,27.0647125959031,26.9181968585419,26.9995944904092,1188249.5569108,0.0,1.0
2020-01-30,33.14,33.16,32.82,32.94,2861399,26.975175200849,26.9914547272225,26.7147027788734,26.8123799371143,3515334.4567347,0.0,1.0
2020-01-31,32.64,32.83,32.52,32.82,3262713,26.5681870415121,26.7228425420601,26.4705098832713,26.7147027788734,4008363.54221703,0.0,1.0
2020-02-03,32.39,32.64,32.39,32.52,3375852,26.3646929618437,26.5681870415121,26.3646929618437,26.4705098832713,4147358.98643871,0.0,1.0
2020-02-04,32.9,32.99,32.89,32.91,1766217,26.7798208843673,26.853078753048,26.7716811211806,26.7879606475541,2169862.88111885,0.0,1.0
2020-02-05,33.1,33.14,32.995,33.14,1554657,26.9426161481021,26.975175200849,26.8571486346413,26.975175200849,1909953.59979639,0.0,1.0
2020-02-06,33.01,33.1,33.0,33.1,1465467,26.8693582794214,26.9426161481021,26.8612185162347,26.9426161481021,1800380.38746349,0.0,1.0
2020-02-07,32.63,32.86,32.62,32.86,1861916,26.5600472783254,26.7472618316204,26.5519075151387,26.7472618316204,2287432.64058792,0.0,1.0
2020-02-10,32.75,32.78,32.65,32.69,1453253,26.6577244365662,26.6821437261265,26.5763268046989,26.6088858574458,1785375.03691484,0.0,1.0
2020-02-11,33.02,33.1,32.95,33.07,1533170,26.8774980426082,26.9426161481021,26.820519700301,26.9181968585419,1883556.02592716,0.0,1.0
2020-02-12,33.27,33.28,33.15,33.23,2198499,27.0809921222766,27.0891318854634,26.9833149640358,27.0484330695297,2700937.29948071,0.0,1.0
2020-02-13,33.07,33.16,32.91,32.94,1078897,26.9181968585419,26.9914547272225,26.7879606475541,26.8123799371143,1325464.85106331,0.0,1.0
2020-02-14,32.92,33.0,32.81,33.0,1765976,26.7961004107408,26.8612185162347,26.7065630156867,26.8612185162347,2169566.80370914,0.0,1.0
2020-02-18,32.76,32.82,32.68,32.75,2467861,26.665864199753,26.7147027788734,26.6007460942591,26.6577244365662,3031858.47472923,0.0,1.0
2020-02-19,32.87,32.9,32.81,32.87,1457669,26.7554015948071,26.7798208843673,26.7065630156867,26.7554015948071,1790800.2561733,0.0,1.0
2020-02-20,32.74,32.85,32.6,32.72,1168032,26.6495846733795,26.7391220684336,26.5356279887652,26.633305147006,1434970.49386288,0.0,1.0
2020-02-21,32.7,32.78,32.6,32.73,1824155,26.6170256206326,26.6821437261265,26.5356279887652,26.6414449101928,2241041.85607281,0.0,1.0
2020-02-24,31.38,31.58,31.32,31.37,6653502,25.5425768799832,25.7053721437179,25.4937383008627,25.5344371167964,8174073.18537304,0.0,1.0
2020-02-25,30.71,31.44,30.64,31.43,4476742,24.9972127464717,25.5914154591036,24.9402344041646,25.5832756959169,5499843.05107797,0.0,1.0
2020-02-26,30.63,31.06,30.58,30.76,4042898,24.9320946409778,25.2821044580076,24.8913958250441,25.0379115624054,4966849.65796935,0.0,1.0
2020-02-27,29.47,30.29,29.46,30.02,5531075,23.9878821113163,24.6553426926288,23.9797423481295,24.4355690865868,6795130.12001607,0.0,1.0
2020-02-28,29.3,29.32,28.36,28.71,8166661,23.8495061371417,23.8657856635152,23.0843683975884,23.3692601091242,10033044.9579983,0.0,1.0
2020-03-02,29.53,29.53,28.83,29.13,7376473,24.0367206904367,24.0367206904367,23.466937267365,23.7111301629672,9062269.7869375,0.0,1.0
2020-03-03,29.16,30.05,28.96,29.81,7661700,23.7355494525274,24.459988376147,23.5727541887926,24.2646340596653,9412681.70121128,0.0,1.0
2020-03-04,30.33,30.36,29.62,29.92,3291330,24.6879017453757,24.7123210349359,24.1099785591173,24.3541714547195,4043520.58468065,0.0,1.0
2020-03-05,29.45,29.82,29.35,29.61,3890786,23.9716025849428,24.2727738228521,23.8902049530754,24.1018387959306,4779974.44242518,0.0,1.0
2020-03-06,28.94,29.13,28.6,28.85,4421019,23.5564746624192,23.7111301629672,23.2797227140701,23.4832167937385,5431385.285512,0.0,1.0
2020-03-09,26.21,27.35,26.15,26.71,9616377,21.3343193124397,22.2622523157278,21.2854807333193,21.7413074717766,11814074.6596512,0.0,1.0
2020-03-10,27.21,27.39,26.31,27.3,6868168,22.1482956311135,22.2948113684748,21.4157169443071,22.2215534997942,8437798.30252359,0.0,1.0
2020-03-11,25.6,26.49,25.38,26.42,10382382,20.8377937580487,21.5622326816684,20.6587189679405,21.5052543393612,12755140.1211723,0.0,1.0
2020-03-12,23.04,23.61,22.42,23.51,6101775,18.7540143822439,19.2179808838879,18.2493490646661,19.1365832520205,7496256.16865818,0.0,1.0
2020-03-13,24.02,24.06,22.44,24.06,5728068,19.5517111745442,19.5842702272911,18.2656285910396,19.5842702272911,7037143.30330003,0.0,1.0
2020-03-16,21.14,21.87,20.6,20.84,4691522,17.2074593767637,17.8016620893955,16.7679121646798,16.9632664811615,5763708.22144304,0.0,1.0
2020-03-17,22.05,22.17,20.83,21.19,3908398,17.9481778267568,18.0458549849977,16.9551267179748,17.2481581926974,4801611.43553661,0.0,1.0
2020-03-18,20.24,21.01,19.7,20.43,4473101,16.4748806899573,17.1016424553361,16.0353334778734,16.6295361905053,5495369.94797106,0.0,1.0
2020-03-19,20.61,21.06,19.75,19.97,9101236,16.7760519278666,17.1423412712698,16.0760322938071,16.2551070839154,11181204.8965119,0.0,1.0
2020-03-20,20.06,21.38,20.05,21.21,9943668,16.328364952596,17.4028136932454,16.3202251894093,17.2644377190708,12216163.7530209,0.0,1.0
2020-03-23,19.66,20.33,19.51,20.12,7088929,16.0027744251265,16.5481385586379,15.8806779773254,16.3772035317164,8709011.35250479,0.0,1.0
2020-03-24,21.93,21.98,21.02,21.32,6104901,17.850500668516,17.8911994844497,17.1097822185228,17.353975114125,7500096.57522565,0.0,1.0
2020-03-25,22.84,23.32,22.0,22.32,6315165,18.5912191185091,18.9819277514725,17.9074790108231,18.1679514327987,7758413.67263531,0.0,1.0
2020-03-26,24.26,24.34,23.08,23.08,5005654,19.7470654910259,19.8121835965198,18.7865734349908,18.7865734349908,6149630.99682773,0.0,1.0
2020-03-27,23.35,23.84,22.78,23.17,4414712,19.0063470410327,19.4051954371829,18.5423805393887,18.8598313036715,5423636.90284375,0.0,1.0
2020-03-30,23.77,23.81,23.23,23.4,5138509,19.3482170948757,19.3807761476227,18.9086698827919,19.0470458569664,6312848.27594523,0.0,1.0
2020-03-31,23.88,24.24,23.57,23.81,6584115,19.4377544899298,19.7307859646524,19.185421831141,19.3807761476227,8088828.69065231,0.0,1.0
2020-04-01,22.73,23.44,22.69,23.12,6123881,18.501681723455,19.0796049097134,18.469122670708,18.8191324877378,7523414.20691171,0.0,1.0
2020-04-02,23.25,23.61,22.85,23.01,4306893,18.9249494091654,19.2179808838879,18.5993588816958,18.7295950926836,5291177.27530116,0.0,1.0
2020-04-03,22.55,22.91,22.43,22.79,4281594,18.3551659860937,18.6481974608163,18.2574888278529,18.5505203025754,5260096.51850321,0.0,1.0
2020-04-06,23.56,23.67,23.23,23.27,5998714,19.1772820679542,19.2668194630083,18.9086698827919,18.9412289355388,7369641.92001775,0.0,1.0
2020-04-07,23.72,24.43,23.69,24.4,3253155,19.307518278942,19.8854414652004,19.2830989893818,19.8610221756402,3996621.18586006,0.0,1.0
2020-04-08,24.12,24.25,23.69,23.92,2441939,19.6331088064115,19.7389257278391,19.2830989893818,19.4703135426768,3000012.33939912,0.0,1.0
2020-04-09,24.99,25.07,24.56,24.65,2529086,20.3412682036577,20.4063863091516,19.991258386628,20.0645162553086,3107075.6507028,0.0,1.0
2020-04-13,24.71,25.08,24.58,25.07,1554211,20.1133548344291,20.4145260723384,20.0075379130015,20.4063863091516,1909405.67230788,0.0,1.0
2020-04-14,24.93,25.08,24.78,24.89,4261620,20.2924296245373,20.4145260723384,20.1703331767362,20.2598705717903,5235557.72106922,0.0,1.0
2020-04-15,23.88,24.09,23.79,24.02,2813003,19.4377544899298,19.6086895168513,19.3644966212492,19.5517111745442,3455878.18154619,0.0,1.0
2020-04-16,24.03,24.06,23.73,24.04,1936453,19.5598509377309,19.5842702272911,19.3156580421288,19.5679907009176,2379004.10070294,0.0,1.0
2020-04-17,24.85,24.87,24.48,24.71,2020226,20.2273115190434,20.2435910454169,19.9261402811341,20.1133548344291,2481922.32827065,0.0,1.0
2020-04-20,24.34,24.81,24.31,24.4,2755245,19.8121835965198,20.1947524662964,19.7877643069596,19.8610221756402,3384920.34324678,0.0,1.0
2020-04-21,23.67,24.06,23.59,23.77,2301437,19.2668194630083,19.5842702272911,19.2017013575144,19.3482170948757,2827400.43807388,0.0,1.0
2020-04-22,24.24,24.32,24.14,24.29,2230419,19.7307859646524,19.7959040701463,19.649388332785,19.7714847805861,2740152.19955545,0.0,1.0
2020-04-23,24.32,24.73,24.24,24.37,2753504,19.7959040701463,20.1296343608025,19.7307859646524,19.83660288608,3382781.46038243,0.0,1.0
2020-04-24,24.48,24.54,24.19,24.42,3368800,19.9261402811341,19.9749788602545,19.6900871487187,19.8773017020137,4138695.34372797,0.0,1.0
2020-04-27,24.88,24.94,24.58,24.66,2894983,20.2517308086036,20.300569387724,20.0075379130015,20.0726560184954,3556593.64232713,0.0,1.0
2020-04-28,25.14,25.45,25.12,25.42,2816032,20.4633646514588,20.7156973102477,20.4470851250853,20.6912780206875,3459599.42002759,0.0,1.0
2020-04-29,26.0,26.11,25.78,25.79,3212687,21.1633842855182,21.2529216805724,20.98430949541,20.9924492585967,3946904.75176781,0.0,1.0
2020-04-30,25.25,25.55,25.1,25.5,3877712,20.5529020465129,20.797094942115,20.4308055987118,20.7563961261814,4763912.55008254,0.0,1.0
2020-05-01,24.59,24.83,24.49,24.8,2089847,20.0156776761882,20.2110319926699,19.9342800443208,20.1866127031097,2567454.30064233,0.0,1.0
2020-05-04,24.71,24.72,24.34,24.43,2267990,20.1133548344291,20.1214945976158,19.8121835965198,19.8854414652004,2786309.5620463,0.0,1.0
2020-05-05,24.74,25.01,24.67,24.9,6090474,20.1377741239893,20.3575477300312,20.0807957816821,20.2680103349771,7482372.47236293,0.0,1.0
2020-05-06,24.56,24.96,24.56,24.94,8825571,19.991258386628,20.3168489140975,19.991258386628,20.300569387724,10842540.252743,0.0,1.0
2020-05-07,24.91,25.1,24.86,24.91,2981536,20.2761500981638,20.4308055987118,20.2354512822301,20.2761500981638,3662927.20267078,0.0,1.0
2020-05-08,25.35,25.37,25.13,25.28,3341146,20.6342996783803,20.6505792047538,20.4552248882721,20.5773213360731,4104721.38236622,0.0,1.0
2020-05-11,25.13,25.23,24.89,24.96,2894056,20.4552248882721,20.5366225201394,20.2598705717903,20.3168489140975,3555454.78855615,0.0,1.0
2020-05-12,24.86,25.39,24.85,25.39,8228896,20.2354512822301,20.6668587311272,20.2273115190434,20.6668587311272,10109502.9563114,0.0,1.0
2020-05-13,24.49,24.95,24.35,24.94,4079053,19.9342800443208,20.3087091509108,19.8203233597065,20.300569387724,5011267.41211103,0.0,1.0
2020-05-14,24.2,24.23,23.61,23.81,3736882,19.6982269119054,19.7226462014657,19.2179808838879,19.3807761476227,4590897.68863123,0.0,1.0
2020-05-15,24.17,24.31,23.99,24.11,3183493,19.6738076223452,19.7877643069596,19.5272918849839,19.6249690432248,3911038.84347263,0.0,1.0
2020-05-18,25.28,25.36,24.91,24.91,2644127,20.5773213360731,20.642439441567,20.2761500981638,20.2761500981638,3248407.77224098,0.0,1.0
2020-05-19,24.84,25.2,24.84,25.11,2536412,20.2191717558567,20.5122032305792,20.2191717558567,20.4389453618986,3116075.91254326,0.0,1.0
2020-05-20,25.35,25.48,25.25,25.35,2487190,20.6342996783803,20.7401165998079,20.5529020465129,20.6342996783803,3055604.86581773,0.0,1.0
2020-05-21,25.17,25.52,25.09,25.42,2559934,20.487783941019,20.7726756525548,20.4226658355251,20.6912780206875,3144973.55914596,0.0,1.0
2020-05-22,25.01,25.07,24.81,24.91,3004066,20.3575477300312,20.4063863091516,20.1947524662964,20.2761500981638,3690606.14059947,0.0,1.0
2020-05-26,25.51,25.67,25.46,25.56,2617909,20.7645358893681,20.8947721003559,20.7238370734344,20.8052347053018,3216197.9899678,0.0,1.0
2020-05-27,25.83,25.86,25.49,25.81,3202825,21.0250083113437,21.0494276009039,20.7482563629946,21.0087287849702,3934788.92017203,0.0,1.0
2020-05-28,26.03,26.33,26.01,26.14,3221015,21.1878035750785,21.4319964706806,21.171524048705,21.2773409701326,3957136.00765196,0.0,1.0
2020-05-29,25.73,25.9,25.4,25.87,3578319,20.9436106794763,21.0819866536509,20.674998494314,21.0575673640907,4396097.18109515,0.0,1.0
2020-06-01,26.44,26.48,25.94,25.95,3218447,21.5215338657347,21.5540929184817,21.1145457063978,21.1226854695846,3953981.12471362,0.0,1.0
2020-06-02,26.75,26.77,26.61,26.65,3504068,21.7738665245236,21.7901460508971,21.6599098399092,21.6924688926562,4304877.08255348,0.0,1.0
2020-06-03,27.45,27.55,27.12,27.12,2758829,22.3436499475952,22.4250475794626,22.0750377624329,22.0750377624329,3389323.41974641,0.0,1.0
2020-06-04,27.27,27.41,27.12,27.2,4979911,22.1971342102339,22.3110908948483,22.0750377624329,22.1401558679268,6118004.76961521,0.0,1.0
2020-06-05,27.88,28.2,27.86,27.94,3169731,22.6936597646249,22.9541321866006,22.6773802382515,22.7424983437454,3894131.71769479,0.0,1.0
2020-06-08,28.31,28.31,27.93,28.16,2279582,23.0436695816547,23.0436695816547,22.7343585805586,22.9215731338536,2800550.76259976,0.0,1.0
2020-06-09,27.51,27.62,27.42,27.45,4099855,22.3924885267156,22.4820259217698,22.319230658035,22.3436499475952,5036823.43815598,0.0,1.0
2020-06-10,27.49,27.81,27.42,27.66,2724253,22.3762090003422,22.6366814223178,22.319230658035,22.5145849745167,3346845.52547997,0.0,1.0
2020-06-11,25.69,26.68,25.66,26.64,7819957,20.9110516267294,21.7168881822164,20.8866323371692,21.6843291294695,9607106.2764346,0.0,1.0
2020-06-12,26.24,26.64,25.78,26.5,4982338,21.3587386019999,21.6843291294695,20.98430949541,21.5703724448551,6120986.42884082,0.0,1.0
2020-06-15,26.04,26.1,25.26,25.39,11160586,21.5172352567958,21.566814139876,20.8727097767535,20.9801306900939,13506459.1696655,0.394719,1.0
2020-06-16,26.38,26.77,26.13,26.69,13320387,21.7981822609168,22.1204450009379,21.5916035814161,22.0543398234977,16120234.4697351,0.0,1.0
2020-06-17,26.27,26.51,26.22,26.5,2987692,21.7072876419365,21.9056031742572,21.6659719060363,21.8973400270771,3615682.90496003,0.0,1.0
2020-06-18,25.97,26.05,25.86,25.92,2651081,21.4593932265356,21.5254984039758,21.3684986075553,21.4180774906354,3208318.74616405,0.0,1.0
2020-06-19,25.89,26.29,25.84,26.29,3056242,21.3932880490954,21.7238139362965,21.3519723131952,21.7238139362965,3698641.61125741,0.0,1.0
2020-06-22,26.23,26.29,26.03,26.13,2379473,21.6742350532163,21.7238139362965,21.5089721096158,21.5916035814161,2879620.74032865,0.0,1.0
2020-06-23,26.42,26.65,26.4,26.52,4584204,21.8312348496369,22.0212872347776,21.8147085552768,21.9138663214372,5547769.99625445,0.0,1.0
2020-06-24,25.5,26.01,25.45,25.99,3872182,21.0710253090742,21.4924458152557,21.0297095731741,21.4759195208956,4686086.2037633,0.0,1.0
2020-06-25,25.96,25.99,25.46,25.56,3432301,21.4511300793556,21.4759195208956,21.0379727203541,21.1206041921544,4153745.44979108,0.0,1.0
2020-06-26,25.48,25.94,25.44,25.94,4170386,21.0544990147142,21.4346037849955,21.021446425994,21.4346037849955,5046970.49337236,0.0,1.0
2020-06-29,25.76,25.815,25.52,25.66,3356534,21.285867135755,21.3313144452451,21.0875516034343,21.2032356639547,4062052.78312394,0.0,1.0
2020-06-30,25.76,25.87,25.41,25.49,3507866,21.285867135755,21.3767617547353,20.996656984454,21.0627621618942,4245193.65754252,0.0,1.0
2020-07-01,25.94,26.01,25.76,25.8,2513585,21.4346037849955,21.4924458152557,21.285867135755,21.3189197244751,3041922.0972791,0.0,1.0
2020-07-02,26.14,26.35,26.03,26.23,2901451,21.5998667285961,21.7733928193767,21.5089721096158,21.6742350532163,3511314.68045542,0.0,1.0
2020-07-06,26.41,26.44,26.25,26.3,2868694,21.8229717024569,21.847761143997,21.6907613475764,21.7320770834765,3471672.39975253,0.0,1.0
2020-07-07,25.93,26.22,25.93,26.1,1795500,21.4263406378155,21.6659719060363,21.4263406378155,21.566814139876,2172900.90673863,0.0,1.0
2020-07-08,26.26,26.27,25.96,26.0,4082608,21.6990244947564,21.7072876419365,21.4511300793556,21.4841826680757,4940742.20276157,0.0,1.0
2020-07-09,25.75,26.12,25.58,26.12,2864400,21.2776039885749,21.583340434236,21.1371304865145,21.583340434236,3466475.83250468,0.0,1.0
2020-07-10,26.05,26.06,25.8,25.87,2342513,21.5254984039758,21.5337615511558,21.3189197244751,21.3767617547353,2834892.01990924,0.0,1.0
2020-07-13,25.75,26.28,25.68,26.18,3443691,21.2776039885749,21.7155507891165,21.2197619583147,21.6329193173162,4167529.54409784,0.0,1.0
2020-07-14,26.18,26.25,25.74,25.77,5296917,21.6329193173162,21.6907613475764,21.2693408413949,21.294130282935,6410290.03186815,0.0,1.0
2020-07-15,26.65,26.83,26.54,26.72,2470067,22.0212872347776,22.1700238840181,21.9303926157972,22.0791292650378,2989256.9334476,0.0,1.0
2020-07-16,26.44,26.59,26.39,26.53,1856560,21.847761143997,21.9717083516974,21.8064454080968,21.9221294686172,2246795.27007222,0.0,1.0
2020-07-17,26.6,26.64,26.39,26.49,1541730,21.9799714988774,22.0130240875975,21.8064454080968,21.8890768798971,1865790.31743033,0.0,1.0
2020-07-20,26.62,26.74,26.46,26.66,1591571,21.9964977932375,22.0956555593978,21.864287438357,22.0295503819576,1926107.52940067,0.0,1.0
2020-07-21,26.69,26.9,26.68,26.75,1606439,22.0543398234977,22.2278659142783,22.0460766763177,22.1039187065779,1944100.67375121,0.0,1.0
2020-07-22,26.58,26.625,26.475,26.52,1158620,21.9634452045174,22.0006293668275,21.8766821591271,21.9138663214372,1402153.41050711,0.0,1.0
2020-07-23,26.37,26.635,26.31,26.6,1736006,21.7899191137368,22.0088925140075,21.7403402306566,21.9799714988774,2100901.70509813,0.0,1.0
2020-07-24,26.27,26.405,26.185,26.3,1762493,21.7072876419365,21.8188401288669,21.6370508909062,21.7320770834765,2132956.07787273,0.0,1.0
2020-07-27,26.5,26.51,26.33,26.4,2093822,21.8973400270771,21.9056031742572,21.7568665250166,21.8147085552768,2533927.99908065,0.0,1.0
2020-07-28,26.49,26.66,26.41,26.41,3311029,21.8890768798971,22.0295503819576,21.8229717024569,21.8229717024569,4006982.96649284,0.0,1.0
2020-07-29,26.85,26.895,26.68,26.78,2240648,22.1865501783781,22.2237343406883,22.0460766763177,22.1287081481179,2711615.74540914,0.0,1.0
2020-07-30,26.47,26.52,25.95,26.23,3277182,21.872550585537,21.9138663214372,21.4428669321755,21.6742350532163,3966021.57579924,0.0,1.0
2020-07-31,25.93,26.42,25.73,26.4,3624210,21.4263406378155,21.8312348496369,21.2610776942149,21.8147085552768,4385992.31145152,0.0,1.0
2020-08-03,26.4,26.41,26.09,26.16,2045393,21.8147085552768,21.8229717024569,21.5585509926959,21.6163930229561,2475319.57913498,0.0,1.0
2020-08-04,26.51,26.51,26.23,26.25,2028891,21.9056031742572,21.9056031742572,21.6742350532163,21.6907613475764,2455348.979991,0.0,1.0
2020-08-05,26.71,26.92,26.7,26.82,2439819,22.0708661178577,22.2443922086384,22.0626029706777,22.1617607368381,2952651.02610869,0.0,1.0
2020-08-06,26.69,26.74,26.515,26.57,1885828,22.0543398234977,22.0956555593978,21.9097347478472,21.9551820573373,2282215.18861214,0.0,1.0
2020-08-07,26.51,26.525,26.285,26.34,3353525,21.9056031742572,21.9179978950272,21.7196823627065,21.7651296721967,4058411.31343395,0.0,1.0
2020-08-10,26.66,26.69,26.56,26.6,2584424,22.0295503819576,22.0543398234977,21.9469189101573,21.9799714988774,3127650.93455699,0.0,1.0
2020-08-11,26.83,27.165,26.805,27.08,5780415,22.1700238840181,22.4468393145491,22.149366016068,22.3766025635188,6995415.7587444,0.0,1.0
2020-08-12,27.41,27.585,27.33,27.38,3374523,22.6492864204598,22.7938914961103,22.5831812430195,22.6244969789197,4083822.9387415,0.0,1.0
2020-08-13,27.13,27.39,27.065,27.39,3181782,22.417918299419,22.6327601260997,22.3642078427488,22.6327601260997,3850569.19679456,0.0,1.0
2020-08-14,26.81,26.915,26.72,26.82,1778981,22.153497589658,22.2402606350483,22.0791292650378,22.1617607368381,2152909.73431958,0.0,1.0
2020-08-17,27.01,27.07,26.95,27.01,1747786,22.3187605332586,22.3683394163388,22.2691816501784,22.3187605332586,2115157.77453917,0.0,1.0
2020-08-18,27.02,27.21,26.955,27.14,2548094,22.3270236804386,22.4840234768592,22.2733132237685,22.426181446599,3083684.63550837,0.0,1.0
2020-08-19,26.83,27.16,26.795,27.09,1632463,22.1700238840181,22.4427077409591,22.141102868888,22.3848657106988,1975594.72732791,0.0,1.0
2020-08-20,26.78,26.825,26.51,26.56,1560865,22.1287081481179,22.1658923104281,21.9056031742572,21.9469189101573,1888947.35382712,0.0,1.0
2020-08-21,26.51,26.55,26.35,26.35,2013979,21.9056031742572,21.9386557629773,21.7733928193767,21.7733928193767,2437302.58716377,0.0,1.0
2020-08-24,26.93,26.95,26.82,26.95,3333685,22.2526553558184,22.2691816501784,22.1617607368381,22.2691816501784,4034401.09121747,0.0,1.0
2020-08-25,26.79,27.02,26.625,27.01,1952201,22.136971295298,22.3270236804386,22.0006293668275,22.3187605332586,2362539.30550602,0.0,1.0
2020-08-26,26.94,26.955,26.69,26.74,2714964,22.2609185029984,22.2733132237685,22.0543398234977,22.0956555593978,3285629.48335435,0.0,1.0
2020-08-27,26.71,27.02,26.5879,27.01,2713946,22.0708661178577,22.3270236804386,21.9699730907896,22.3187605332586,3284397.50723458,0.0,1.0
2020-08-28,26.92,26.92,26.69,26.86,1611860,22.2443922086384,22.2443922086384,22.0543398234977,22.1948133255582,1950661.12811792,0.0,1.0
2020-08-31,26.64,26.87,26.63,26.76,4588875,22.0130240875975,22.2030764727382,22.0047609404175,22.1121818537579,5553422.80613213,0.0,1.0
2020-09-01,26.43,26.54,26.32,26.48,3039360,21.8394979968169,21.9303926157972,21.7486033778366,21.8808137327171,3678211.13890567,0.0,1.0
2020-09-02,26.83,26.85,26.55,26.58,2389925,22.1700238840181,22.1865501783781,21.9386557629773,21.9634452045174,2892269.67392777,0.0,1.0
2020-09-03,26.07,26.76,25.95,26.69,4659790,21.5420246983359,22.1121818537579,21.4428669321755,22.0543398234977,5639243.61805157,0.0,1.0
2020-09-04,26.16,26.33,25.71,26.26,5049570,21.6163930229561,21.7568665250166,21.2445513998548,21.6990244947564,6110952.50996391,0.0,1.0
2020-09-08,25.85,26.135,25.8,25.92,6724385,21.3602354603752,21.5957351550061,21.3189197244751,21.4180774906354,8137801.31649105,0.0,1.0
2020-09-09,26.37,26.5,26.31,26.33,3027810,21.7899191137368,21.8973400270771,21.7403402306566,21.7568665250166,3664233.41377459,0.0,1.0
2020-09-10,25.73,26.36,25.69,26.32,3738990,21.2610776942149,21.7816559665567,21.2280251054948,21.7486033778366,4524898.22405272,0.0,1.0
2020-09-11,25.99,26.13,25.84,25.98,2444361,21.4759195208956,21.5916035814161,21.3519723131952,21.4676563737156,2958147.72113426,0.0,1.0
2020-09-14,26.1,26.26,26.09,26.23,1751437,21.566814139876,21.6990244947564,21.5585509926959,21.6742350532163,2119576.18791177,0.0,1.0
2020-09-15,26.4,26.54,26.36,26.46,3052862,21.8147085552768,21.9303926157972,21.7816559665567,21.864287438357,3694551.16009352,0.0,1.0
2020-09-16,26.53,26.72,26.45,26.52,2360107,21.9221294686172,22.0791292650378,21.856024291177,21.9138663214372,2856184.14942924,0.0,1.0
2020-09-17,26.43,26.51,26.25,26.27,15015519,21.8394979968169,21.9056031742572,21.6907613475764,21.7072876419365,18171670.7603738,0.0,1.0
2020-09-18,26.11,26.35,26.035,26.31,4220226,21.575077287056,21.7733928193767,21.5131036832058,21.7403402306566,5107286.49515006,0.0,1.0
2020-09-21,25.21,25.26,24.945,25.26,10253792,20.8313940408534,20.8727097767535,20.6124206405826,20.8727097767535,12409063.7339511,0.0,1.0
2020-09-22,25.29,25.33,25.0,25.26,8582103,20.8974992182936,20.9305518070137,20.6578679500728,20.8727097767535,10385997.9896543,0.0,1.0
2020-09-23,25.1,25.6,25.06,25.55,3667237,20.7404994218731,21.1536567808745,20.7074468331529,21.1123410449744,4438063.27069086,0.0,1.0
2020-09-24,25.07,25.27,24.91,25.18,6224074,20.715709980333,20.8809729239335,20.5834996254525,20.8066045993133,7532328.62055601,0.0,1.0
2020-09-25,25.22,25.24,24.8,24.91,3234821,20.8396571880334,20.8561834823935,20.4926050064722,20.5834996254525,3914756.60486615,0.0,1.0
2020-09-28,25.7,25.83,25.635,25.76,2327636,21.2362882526748,21.3437091660152,21.1825777960046,21.285867135755,2816887.98382483,0.0,1.0
2020-09-29,25.54,25.69,25.43,25.58,3517356,21.1040778977943,21.2280251054948,21.013183278814,21.1371304865145,4256678.3858104,0.0,1.0
2020-09-30,25.49,25.74,25.405,25.58,3557882,21.0627621618942,21.2693408413949,20.9925254108639,21.1371304865145,4305722.65322698,0.0,1.0
2020-10-01,25.54,25.585,25.36,25.56,2760143,21.1040778977943,21.1412620601045,20.9553412485538,21.1206041921544,3340304.77718089,0.0,1.0
2020-10-02,25.74,25.81,25.34,25.37,3386839,21.2693408413949,21.3271828716551,20.9388149541938,20.9636043957338,4098727.67144403,0.0,1.0
2020-10-05,26.07,26.09,25.89,25.9,2016594,21.5420246983359,21.5585509926959,21.3932880490954,21.4015511962754,2440467.24094886,0.0,1.0
2020-10-06,25.68,26.06,25.61,26.03,3848359,21.2197619583147,21.5337615511558,21.1619199280545,21.5089721096158,4657255.78421375,0.0,1.0
2020-10-07,25.85,25.9,25.75,25.82,3188405,21.3602354603752,21.4015511962754,21.2776039885749,21.3354460188351,3858584.30272904,0.0,1.0
2020-10-08,26.13,26.135,25.98,26.03,5592486,21.5916035814161,21.5957351550061,21.4676563737156,21.5089721096158,6767985.46383908,0.0,1.0
2020-10-09,26.37,26.41,26.25,26.35,2084332,21.7899191137368,21.8229717024569,21.6907613475764,21.7733928193767,2522443.27081277,0.0,1.0
2020-10-12,26.46,26.49,26.32,26.37,1911469,21.864287438357,21.8890768798971,21.7486033778366,21.7899191137368,2313245.73840311,0.0,1.0
2020-10-13,25.99,26.115,25.94,26.1,1710062,21.4759195208956,21.579208860646,21.4346037849955,21.566814139876,2069504.4669336,0.0,1.0
2020-10-14,25.87,26.09,25.83,26.02,1550593,21.3767617547353,21.5585509926959,21.3437091660152,21.5007089624357,1876516.25490536,0.0,1.0
2020-10-15,25.42,25.46,25.17,25.19,3171479,21.004920131634,21.0379727203541,20.7983414521333,20.8148677464933,3838100.5819006,0.0,1.0
2020-10-16,25.67,25.745,25.58,25.62,2455081,21.2114988111347,21.2734724149849,21.1371304865145,21.1701830752346,2971120.98636413,0.0,1.0
2020-10-19,25.42,25.78,25.4,25.66,2101412,21.004920131634,21.302393430115,20.9883938372739,21.2032356639547,2543113.36130963,0.0,1.0
2020-10-20,25.57,25.77,25.56,25.63,2633618,21.1288673393344,21.294130282935,21.1206041921544,21.1784462224146,3187185.15188147,0.0,1.0
2020-10-21,25.45,25.67,25.43,25.51,3933204,21.0297095731741,21.2114988111347,21.013183278814,21.0792884562543,4759934.57977611,0.0,1.0
2020-10-22,25.51,25.56,25.32,25.41,2972012,21.0792884562543,21.1206041921544,20.9222886598337,20.996656984454,3596707.08417604,0.0,1.0
2020-10-23,25.77,25.84,25.6,25.81,3703374,21.294130282935,21.3519723131952,21.1536567808745,21.3271828716551,4481796.00255765,0.0,1.0
2020-10-26,25.38,25.68,25.225,25.65,2561028,20.9718675429139,21.2197619583147,20.8437887616234,21.1949725167747,3099337.26726985,0.0,1.0
2020-10-27,25.13,25.35,25.095,25.32,2943463,20.7652888634131,20.9470781013738,20.736367848283,20.9222886598337,3562157.29415295,0.0,1.0
2020-10-28,24.16,24.499,24.15,24.42,5311715,19.9637635869503,20.2438842763533,19.9555004397703,20.1786054136311,6428198.46273305,0.0,1.0
2020-10-29,24.4,24.495,24.02,24.22,4353056,20.162079119271,20.2405790174813,19.8480795264299,20.0133424700305,5268036.3851206,0.0,1.0
2020-10-30,24.34,24.38,24.08,24.32,3858612,20.1125002361908,20.145552824911,19.8976584095101,20.0959739418308,4669663.88947512,0.0,1.0
2020-11-02,24.62,24.63,24.4,24.53,3606803,20.3438683572317,20.3521315044117,20.162079119271,20.2695000326114,4364926.48795745,0.0,1.0
2020-11-03,25.31,25.465,25.18,25.22,3777031,20.9140255126537,21.0421042939441,20.8066045993133,20.8396571880334,4570935.16272899,0.0,1.0
2020-11-04,25.54,25.79,25.31,25.45,4660150,21.1040778977943,21.3106565772951,20.9140255126537,21.0297095731741,5639679.28740632,0.0,1.0
2020-11-05,26.03,26.11,25.865,25.98,3725373,21.5089721096158,21.575077287056,21.3726301811453,21.4676563737156,4508419.03070988,0.0,1.0
2020-11-06,26.1,26.245,26.065,26.19,2563327,21.566814139876,21.6866297739864,21.5378931247459,21.6411824644962,3102119.50017689,0.0,1.0
2020-11-09,27.33,27.81,27.31,27.79,9016595,22.5831812430195,22.9798123076609,22.5666549486595,22.9632860133009,10911817.0154247,0.0,1.0
2020-11-10,28.13,28.3,28.025,28.07,8668664,23.2442330174219,23.3847065194824,23.1574699720316,23.1946541343417,10490753.4758076,0.0,1.0
2020-11-11,28.46,28.53,28.305,28.42,3651880,23.5169168743628,23.574758904623,23.3888380930724,23.4838642856427,4419478.34213349,0.0,1.0
2020-11-12,27.88,28.22,27.78,28.06,4631335,23.0376543379211,23.3186013420421,22.9550228661209,23.1863909871617,5604807.58613778,0.0,1.0
2020-11-13,28.31,28.3281,28.035,28.05,2841598,23.3929696666624,23.4079259630583,23.1657331192116,23.1781278399816,3438881.01965284,0.0,1.0
2020-11-16,28.71,28.75,28.555,28.71,3376519,23.7234955538636,23.7565481425837,23.5954167725731,23.7234955538636,4086238.48327497,0.0,1.0
2020-11-17,28.53,28.62,28.29,28.42,2335983,23.574758904623,23.6491272292433,23.3764433723023,23.4838642856427,2826989.46189141,0.0,1.0
2020-11-18,28.36,28.81,28.36,28.71,2378695,23.4342854025625,23.8061270256639,23.4342854025625,23.7234955538636,2878679.21044537,0.0,1.0
2020-11-19,28.6,28.61,28.23,28.34,3331101,23.6326009348832,23.6408640820633,23.3268644892222,23.4177591082025,4031273.95340461,0.0,1.0
2020-11-20,28.58,28.62,28.44,28.58,4587913,23.6160746405232,23.6491272292433,23.5003905800028,23.6160746405232,5552258.60080086,0.0,1.0
2020-11-23,28.63,28.77,28.44,28.71,4927711,23.6573903764233,23.7730744369437,23.5003905800028,23.7234955538636,5963479.64357891,0.0,1.0
2020-11-24,29.18,29.19,28.91,28.93,3998743,24.1118634713249,24.120126618505,23.8887584974641,23.9052847918242,4839249.3959982,0.0,1.0
2020-11-25,28.97,29.02,28.75,28.84,4654490,23.9383373805443,23.9796531164445,23.7565481425837,23.8309164672039,5632829.59699576,0.0,1.0
2020-11-27,28.94,28.94,28.59,28.61,10344787,23.9135479390042,23.9135479390042,23.6243377877032,23.6408640820633,12519185.2143236,0.0,1.0
2020-11-30,28.26,28.85,28.22,28.85,7907434,23.3516539307623,23.839179614384,23.3186013420421,23.839179614384,9569518.52329482,0.0,1.0
2020-12-01,29.09,29.12,28.78,28.82,4788138,24.0374951467047,24.0622845882448,23.7813375841238,23.8143901728439,5794569.42455566,0.0,1.0
2020-12-02,29.18,29.269,28.98,29.01,6817127,24.1118634713249,24.1854054812272,23.9466005277243,23.9713899692644,8250037.00342658,0.0,1.0
2020-12-03,29.54,29.65,29.39,29.49,9845031,24.409336769806,24.5002313887863,24.2853895621055,24.3680210339058,11914384.1753104,0.0,1.0
2020-12-04,29.85,29.995,29.76,29.86,6175127,24.6654943323869,24.7853099664973,24.5911260077666,24.6737574795669,7473093.32081659,0.0,1.0
2020-12-07,29.56,29.67,29.475,29.55,6369978,24.425863064166,24.5167576831464,24.3556263131358,24.417599916986,7708900.56925934,0.0,1.0
2020-12-08,29.69,29.72,29.435,29.45,3218558,24.5332839775064,24.5580734190465,24.3225737244157,24.3349684451857,3895075.24176601,0.0,1.0
2020-12-09,29.8,29.95,29.55,29.93,5250247,24.6241785964867,24.7481258041872,24.417599916986,24.7315995098271,6353810.34079743,0.0,1.0
2020-12-10,29.7,29.83,29.5,29.52,4168709,24.5415471246864,24.6489680380268,24.3762841810859,24.3928104754459,5044941.00029491,0.0,1.0
2020-12-11,29.37,29.39,29.15,29.33,3326857,24.2688632677455,24.2853895621055,24.0870740297848,24.2358106790254,4026137.89578934,0.0,1.0
2020-12-14,28.97,29.32,28.96,29.27,2774708,24.2126110670027,24.5051348458585,24.2042532447497,24.4633457345934,3319893.52728453,0.331924,1.0
2020-12-15,29.39,29.4099,28.97,29.09,5235101,24.5636396016296,24.5802716679131,24.2126110670027,24.312904934039,6263714.20869539,0.0,1.0
2020-12-16,29.64,29.68,29.48,29.55,3060266,24.7725851579551,24.8060164469672,24.6388600019068,24.697364757678,3661559.08483665,0.0,1.0
2020-12-17,29.72,29.88,29.67,29.83,6410577,24.8394477359793,24.9731728920277,24.7976586247142,24.9313837807625,7670152.35061097,0.0,1.0
2020-12-18,29.38,29.63,29.36,29.63,2919360,24.5552817793766,24.7642273357021,24.5385661348705,24.7642273357021,3492967.32045799,0.0,1.0
2020-12-21,28.88,29.01,28.305,28.38,5081637,24.1373906667255,24.2460423560148,23.6568158871768,23.7194995540745,6080096.99914714,0.0,1.0
2020-12-22,28.82,28.85,28.66,28.79,3532190,24.0872437332074,24.1123171999665,23.9535185771591,24.0621702664483,4226208.5661407,0.0,1.0
2020-12-23,29.37,29.43,29.2,29.21,4103034,24.5469239571236,24.5970708906417,24.4048409788222,24.4131988010752,4909214.23761647,0.0,1.0
2020-12-24,29.43,29.56,29.31,29.55,2173236,24.5970708906417,24.705722579931,24.4967770236054,24.697364757678,2600241.94605764,0.0,1.0
2020-12-28,29.39,29.75,29.365,29.72,3220592,24.5636396016296,24.8645212027384,24.5427450459971,24.8394477359793,3853386.56709979,0.0,1.0
2020-12-29,29.68,29.99,29.615,29.98,2974131,24.8060164469672,25.0651089368109,24.7516906023226,25.0567511145579,3558499.94168621,0.0,1.0
2020-12-30,29.62,29.9,29.595,29.9,1459944,24.7558695134491,24.9898885365337,24.7349749578165,24.9898885365337,1746799.53198603,0.0,1.0
2020-12-31,29.29,29.4801,29.22,29.45,3722009,24.4800613790994,24.6389435801293,24.4215566233283,24.6137865351477,4453323.94889652,0.0,1.0
2021-01-04,29.68,30.21,29.515,30.15,4989353,24.8060164469672,25.2489810263774,24.6681123797924,25.1988340928592,5969680.67632257,0.0,1.0
2021-01-05,30.14,30.255,29.8,29.81,4346695,25.1904762706062,25.286591226516,24.9063103140035,24.9146681362565,5200750.70803127,0.0,1.0
2021-01-06,31.05,31.2176,30.75,30.81,6197695,25.9510380956311,26.0911151965918,25.7003034280405,25.7504503615586,7415442.45902045,0.0,1.0
2021-01-07,31.05,31.14,30.91,31.0,3044567,25.9510380956311,26.0262584959083,25.8340285840889,25.909248984366,3642775.48364876,0.0,1.0
2021-01-08,31.26,31.27,30.94,31.16,2030072,26.1265523629446,26.1349101851976,25.8591020508479,26.0429741404144,2428948.52096925,0.0,1.0
2021-01-11,30.7,30.775,30.48,30.49,3930455,25.6585143167754,25.7211979836731,25.4746422272089,25.483000049462,4702726.23778181,0.0,1.0
2021-01-12,30.87,30.9,30.5706,30.68,5594726,25.8005972950768,25.8256707618358,25.5503640968213,25.6417986722694,6693999.74135312,0.0,1.0
2021-01-13,30.72,30.8217,30.6438,30.8,2257066,25.6752299612814,25.7602290135947,25.6115433557134,25.7420925393056,2700543.19375372,0.0,1.0
2021-01-14,31.1,31.2,30.895,30.91,3277148,25.9928272068963,26.0764054294265,25.8214918507093,25.8340285840889,3921054.91213973,0.0,1.0
2021-01-15,30.55,30.74,30.32,30.71,3998605,25.5331469829801,25.6919456057875,25.3409170711606,25.6668721390284,4784266.61748463,0.0,1.0
2021-01-19,30.7,30.71,30.485,30.64,2826217,25.6585143167754,25.6668721390284,25.4788211383354,25.6083673832573,3381523.21793915,0.0,1.0
2021-01-20,30.9,30.9,30.65,30.77,2714771,25.8256707618358,25.8256707618358,25.6167252055103,25.7170190725466,3248179.87008354,0.0,1.0
2021-01-21,30.92,31.0,30.72,31.0,2452401,25.8423864063419,25.909248984366,25.6752299612814,25.909248984366,2934258.38185715,0.0,1.0
2021-01-22,30.62,30.705,30.49,30.54,3036329,25.5916517387512,25.6626932279019,25.483000049462,25.5247891607271,3632918.84904873,0.0,1.0
2021-01-25,30.53,30.5472,30.17,30.3,2494878,25.516431338474,25.5308067927492,25.2155497373653,25.3242014266546,2985081.42967281,0.0,1.0
2021-01-26,30.6,30.65,30.5,30.64,1478061,25.5749360942452,25.6167252055103,25.491357871715,25.6083673832573,1768476.23131216,0.0,1.0
2021-01-27,29.88,30.22,29.78,30.06,4436374,24.9731728920277,25.2573388486304,24.8895946694974,25.123613692582,5308050.19022302,0.0,1.0
2021-01-28,29.98,30.1389,29.84,29.87,4170017,25.0567511145579,25.1895569101584,24.9397416030156,24.9648150697746,4989358.32057515,0.0,1.0
2021-01-29,29.22,29.64,29.07,29.54,5492535,24.4215566233283,24.7725851579551,24.2961892895329,24.6890069354249,6571729.85225244,0.0,1.0
2021-02-01,29.59,29.67,29.45,29.65,2847097,24.73079604669,24.7976586247142,24.6137865351477,24.7809429802082,3406505.80235874,0.0,1.0
2021-02-02,29.77,29.8,29.56,29.68,1799212,24.8812368472444,24.9063103140035,24.705722579931,24.8060164469672,2152728.2413186,0.0,1.0
2021-02-03,29.72,29.75,29.55,29.64,2843893,24.8394477359793,24.8645212027384,24.697364757678,24.7725851579551,3402672.26785297,0.0,1.0
2021-02-04,29.66,29.69,29.53,29.65,1840263,24.7893008024612,24.8143742692203,24.6806491131719,24.7809429802082,2201845.10305272,0.0,1.0
2021-02-05,29.8,29.82,29.57,29.76,1771920,24.9063103140035,24.9230259585095,24.714080402184,24.8728790249914,2120073.80195177,0.0,1.0
2021-02-08,29.95,30.04,29.81,29.98,2321479,25.0316776477988,25.106898048076,24.9146681362565,25.0567511145579,2777612.31301707,0.0,1.0
2021-02-09,30.17,30.22,29.96,30.03,1584983,25.2155497373653,25.2573388486304,25.0400354700518,25.098540225823,1896406.68587686,0.0,1.0
2021-02-10,30.07,30.32,29.95,30.28,1831896,25.1319715148351,25.3409170711606,25.0316776477988,25.3074857821485,2191834.12202596,0.0,1.0
2021-02-11,30.11,30.13,29.95,30.1,2031307,25.1654028038471,25.1821184483532,25.0316776477988,25.1570449815941,2430426.17862051,0.0,1.0
2021-02-12,30.54,30.54,30.12,30.12,2401394,25.5247891607271,25.5247891607271,25.1737606261002,25.1737606261002,2873229.32613446,0.0,1.0
2021-02-16,31.3,31.395,31.21,31.21,3476998,26.1599836519567,26.2393829633604,26.0847632516795,26.0847632516795,4160172.22517873,0.0,1.0
2021-02-17,31.18,31.22,30.985,31.12,1886737,26.0596897849204,26.0931210739325,25.8967122509865,26.0095428514023,2257450.49712915,0.0,1.0
2021-02-18,31.0,31.03,30.74,30.98,1459064,25.909248984366,25.9343224511251,25.6919456057875,25.89253333986,1745746.62612926,0.0,1.0
2021-02-19,30.97,31.1899,30.9,31.11,3831173,25.884175517607,26.0679640289509,25.8256707618358,26.0011850291493,4583936.92042811,0.0,1.0
2021-02-22,31.02,31.24,30.92,30.93,2225103,25.9259646288721,26.1098367184386,25.8423864063419,25.8507442285949,2662299.97795854,0.0,1.0
2021-02-23,31.36,31.43,30.9,31.21,3686497,26.2101305854748,26.268635341246,25.8256707618358,26.0847632516795,4410834.41164037,0.0,1.0
2021-02-24,31.63,31.67,31.23,31.28,2451283,26.4357917863064,26.4692230753185,26.1014788961855,26.1432680074506,2932920.71282549,0.0,1.0
2021-02-25,31.0,31.825,30.92,31.75,4826428,25.909248984366,26.5987693202403,25.8423864063419,26.5360856533426,5774743.53233019,0.0,1.0
2021-02-26,30.37,30.75,30.23,30.75,6144149,25.3827061824257,25.7003034280405,25.2656966708834,25.7003034280405,7351375.53060419,0.0,1.0
2021-03-01,30.87,30.8999,30.67,30.7,3720971,25.8005972950768,25.8255871836133,25.6334408500163,25.6585143167754,4452081.9985791,0.0,1.0
2021-03-02,31.06,31.17,30.945,31.01,4172193,25.9593959178842,26.0513319626674,25.8632809619744,25.9176068066191,4991961.86960278,0.0,1.0
2021-03-03,31.1,31.35,30.945,31.07,4177152,25.9928272068963,26.2017727632218,25.8632809619744,25.9677537401372,4997895.23340243,0.0,1.0
2021-03-04,30.88,31.42,30.68,31.21,5729845,25.8089551173298,26.2602775189929,25.6417986722694,26.0847632516795,6855667.45323962,0.0,1.0
2021-03-05,31.28,31.33,30.8,31.29,7000033,26.1432680074506,26.1850571187157,25.7420925393056,26.1516258297037,8375426.98095732,0.0,1.0
2021-03-08,31.2,31.415,31.0,31.06,4508646,26.0764054294265,26.2560986078664,25.909248984366,25.9593959178842,5394522.47667764,0.0,1.0
2021-03-09,31.44,31.59,31.395,31.54,3446607,26.276993163499,26.4023604972943,26.2393829633604,26.3605713860292,4123809.8821186,0.0,1.0
2021-03-10,31.59,31.6,31.37,31.55,2591959,26.4023604972943,26.4107183195473,26.2184884077278,26.3689292082822,3101237.28590067,0.0,1.0
2021-03-11,31.65,31.71,31.5158,31.62,1765771,26.4525074308124,26.5026543643306,26.3403454561769,26.4274339640534,2112716.62227763,0.0,1.0
2021-03-12,31.87,31.89,31.46,31.49,5089740,26.6363795203789,26.6530951648849,26.293708808005,26.3187822747641,6089792.10841686,0.0,1.0
2021-03-15,31.71,31.74,31.33,31.69,2600608,26.5026543643306,26.5277278310896,26.1850571187157,26.4859387198245,3111585.67539516,0.0,1.0
2021-03-16,31.79,31.848,31.645,31.78,3165247,26.5695169423547,26.6179923114222,26.4483285196859,26.5611591201017,3787167.16409683,0.0,1.0
2021-03-17,31.86,31.94,31.5744,31.65,7130524,26.6280216981259,26.69488427615,26.3893222945796,26.4525074308124,8531557.36522436,0.0,1.0
2021-03-18,31.53,31.9189,31.5,31.67,7792977,26.3522135637762,26.6772492711962,26.3271400970171,26.4692230753185,9324171.73287321,0.0,1.0
2021-03-19,31.39,31.46,31.06,31.29,3060147,26.2352040522339,26.293708808005,25.9593959178842,26.1516258297037,3661416.70324919,0.0,1.0
2021-03-22,31.34,31.425,31.26,31.34,3843808,26.1934149409688,26.2644564301194,26.1265523629446,26.1934149409688,4599054.49486017,0.0,1.0
2021-03-23,30.87,31.21,30.84,31.14,8158571,25.8005972950768,26.0847632516795,25.7755238283177,26.0262584959083,9761599.07809802,0.0,1.0
2021-03-24,30.84,31.1,30.81,30.84,4679597,25.7755238283177,25.9928272068963,25.7504503615586,25.7755238283177,5599062.60067729,0.0,1.0
2021-03-25,31.08,31.1,30.66,30.75,4013400,25.9761115623902,25.9928272068963,25.6250830277633,25.7003034280405,4801968.59720148,0.0,1.0
2021-03-26,31.56,31.57,31.23,31.23,4372505,26.3772870305352,26.3856448527883,26.1014788961855,26.1014788961855,5231631.95821659,0.0,1.0
2021-03-29,31.49,31.51,31.3,31.34,2966077,26.3187822747641,26.3354979192701,26.1599836519567,26.1934149409688,3548863.46012896,0.0,1.0
2021-03-30,31.43,31.45,31.26,31.28,1678682,26.268635341246,26.285350985752,26.1265523629446,26.1432680074506,2008516.03345975,0.0,1.0
2021-03-31,31.31,31.43,31.22,31.37,4579335,26.1683414742097,26.268635341246,26.0931210739325,26.2184884077278,5479100.72907401,0.0,1.0
2021-04-01,31.67,31.68,31.38,31.47,3149818,26.4692230753185,26.4775808975715,26.2268462299809,26.302066630258,3768706.61356953,0.0,1.0
2021-04-05,32.1,32.12,31.85,31.9,3862236,26.8286094321984,26.8453250767044,26.6196638758729,26.661452987138,4621103.30068795,0.0,1.0
2021-04-06,31.87,31.99,31.725,31.84,2217073,26.6363795203789,26.7366733874151,26.5151910977101,26.6113060536198,2652692.21201557,0.0,1.0
2021-04-07,32.01,32.075,31.89,31.94,2950553,26.7533890319212,26.8077148765658,26.6530951648849,26.69488427615,3530289.2436285,0.0,1.0
2021-04-08,32.21,32.2493,32.0516,32.18,2978111,26.9205454769816,26.953391718436,26.7881575724938,26.8954720102226,3563261.94772021,0.0,1.0
2021-04-09,32.11,32.12,32.045,32.09,4736810,26.8369672544514,26.8453250767044,26.7826414098068,26.8202516099454,5667517.03565803,0.0,1.0
2021-04-12,32.02,32.075,31.95,32.0,6310529,26.7617468541742,26.8077148765658,26.7032420984031,26.7450312096682,7550446.52656831,0.0,1.0
2021-04-13,32.02,32.02,31.86,31.88,1857431,26.7617468541742,26.7617468541742,26.6280216981259,26.6447373426319,2222386.33913105,0.0,1.0
2021-04-14,32.26,32.345,32.11,32.11,3605688,26.9623345882467,27.0333760773974,26.8369672544514,26.8369672544514,4314147.74189122,0.0,1.0
2021-04-15,32.6,32.6,32.46,32.5,3904354,27.2465005448495,27.2465005448495,27.1294910333072,27.1629223223192,4671496.8107734,0.0,1.0
2021-04-16,32.81,32.86,32.63,32.72,3433486,27.4220148121629,27.463803923428,27.2715740116085,27.3467944118857,4108110.81649746,0.0,1.0
2021-04-19,33.03,33.1,32.94,33.02,3286602,27.6058869017294,27.6643916575005,27.5306665014522,27.5975290794763,3932366.47119638,0.0,1.0
2021-04-20,32.4,32.66,32.27,32.66,5668945,27.079344099789,27.2966474783676,26.9706924104998,27.2966474783676,6782801.58201583,0.0,1.0
2021-04-21,32.65,32.66,32.24,32.25,2537979,27.2882896561146,27.2966474783676,26.9456189437407,26.9539767659937,3036651.08345961,0.0,1.0
2021-04-22,32.26,32.49,32.195,32.42,3071677,26.9623345882467,27.1545645000662,26.9080087436021,27.0960597442951,3675212.16294066,0.0,1.0
2021-04-23,32.46,32.57,32.285,32.3,2595392,27.1294910333072,27.2214270780904,26.9832291438793,26.9957658772588,3105344.81522597,0.0,1.0
2021-04-26,32.64,32.7,32.6,32.62,5486023,27.2799318338615,27.3300787673797,27.2465005448495,27.2632161893555,6563938.34891241,0.0,1.0
2021-04-27,32.63,32.655,32.53,32.57,1245036,27.2715740116085,27.2924685672411,27.1879957890783,27.2214270780904,1489665.56395708,0.0,1.0
2021-04-28,32.8,32.82,32.61,32.62,1976057,27.4136569899099,27.4303726344159,27.2548583671025,27.2632161893555,2364320.44159071,0.0,1.0
2021-04-29,32.86,33.02,32.69,33.02,3137178,27.463803923428,27.5975290794763,27.3217209451266,27.5975290794763,3753583.05671783,0.0,1.0
2021-04-30,32.53,32.88,32.41,32.77,3953893,27.1879957890783,27.480519567934,27.087701922042,27.3885835231508,4730769.42808959,0.0,1.0
2021-05-03,33.0,33.035,32.78,32.85,4460872,27.5808134349703,27.6100658128559,27.3969413454038,27.455446101175,5337361.65349463,0.0,1.0
2021-05-04,32.66,32.8,32.44,32.67,3424690,27.2966474783676,27.4136569899099,27.1127753888011,27.3050053006206,4097586.54386553,0.0,1.0
2021-05-05,33.17,33.19,32.91,32.95,2200300,27.7228964132717,27.7396120577777,27.5055930346931,27.5390243237052,2632623.58708885,0.0,1.0
2021-05-06,33.43,33.43,33.0446,33.2,2176841,27.9401997918502,27.9401997918502,27.6180893222188,27.7479698800307,2604555.27061859,0.0,1.0
2021-05-07,33.89,33.905,33.44,33.51,2840366,28.3246596154892,28.3371963488687,27.9485576141032,28.0070623698744,3398452.26903841,0.0,1.0
2021-05-10,33.92,34.2,33.895,34.13,4249007,28.3497330822483,28.5837521053329,28.3288385266157,28.5252473495617,5083868.58605901,0.0,1.0
2021-05-11,33.41,33.5286,33.21,33.26,3418699,27.9234841473442,28.022607919265,27.7563277022838,27.7981168135489,4090418.40865204,0.0,1.0
2021-05-12,33.31,33.72,33.22,33.53,2787079,27.839905924814,28.1825766371878,27.7646855245368,28.0237780143804,3334695.22995955,0.0,1.0
2021-05-13,33.35,33.395,32.98,33.02,3766953,27.8733372138261,27.9109474139646,27.5640977904643,27.5975290794763,4507098.72256288,0.0,1.0
2021-05-14,33.84,33.91,33.63,33.63,3126286,28.2828705042241,28.3413752599952,28.1073562369106,28.1073562369106,3740550.95377252,0.0,1.0
2021-05-17,33.97,33.9999,33.675,33.7,1986835,28.3915221935134,28.4165120820499,28.1449664370492,28.1658609926818,2377216.14536821,0.0,1.0
2021-05-18,33.82,34.1,33.8,34.08,2509864,28.266154859718,28.5001738828026,28.249439215212,28.4834582382966,3003011.93781993,0.0,1.0
2021-05-19,33.51,33.645,33.185,33.41,4253585,28.0070623698744,28.1198929702902,27.7354331466512,27.9234841473442,5089346.08948204,0.0,1.0
2021-05-20,33.93,33.935,33.56,33.64,3389658,28.3580909045013,28.3622698156278,28.0488514811395,28.1157140591637,4055671.31889489,0.0,1.0
2021-05-21,33.8,33.935,33.69,33.91,2692371,28.249439215212,28.3622698156278,28.1575031704288,28.3413752599952,3221378.63009317,0.0,1.0
2021-05-24,33.94,34.02,33.75,33.81,2182057,28.3664487267543,28.4333113047785,28.2076501039469,28.257797037465,2610796.13078778,0.0,1.0
2021-05-25,33.71,33.87,33.65,33.86,2160016,28.1742188149348,28.3079439709832,28.1240718814167,28.2995861487301,2584424.42852762,0.0,1.0
2021-05-26,33.69,33.8,33.61,33.68,2552958,28.1575031704288,28.249439215212,28.0906405924046,28.1491453481758,3054573.21621923,0.0,1.0
2021-05-27,33.88,33.92,33.705,33.83,5141256,28.3163017932362,28.3497330822483,28.1700399038083,28.2745126819711,6151430.17445898,0.0,1.0
2021-05-28,33.79,33.95,33.79,33.88,3551984,28.241081392959,28.3748065490073,28.241081392959,28.3163017932362,4249891.76901432,0.0,1.0
2021-06-01,34.04,34.2373,34.0,34.19,2014612,28.4500269492845,28.6149267823366,28.4165956602724,28.5753942830798,2410450.87944019,0.0,1.0
2021-06-02,34.2,34.26,34.035,34.12,1799046,28.5837521053329,28.633899038851,28.445848038158,28.5168895273087,2152529.62498652,0.0,1.0
2021-06-03,33.91,33.94,33.83,33.93,1656312,28.3413752599952,28.3664487267543,28.2745126819711,28.3580909045013,1981750.68798724,0.0,1.0
2021-06-04,34.11,34.13,34.02,34.12,1323999,28.5085317050557,28.5252473495617,28.4333113047785,28.5168895273087,1584143.52437488,0.0,1.0
2021-06-07,34.12,34.2196,34.0981,34.21,1139315,28.5168895273087,28.6001334369488,28.4985858965746,28.5921099275859,1363172.08659007,0.0,1.0
2021-06-08,34.18,34.24,34.055,34.1883,1463896,28.5670364608268,28.6171833943449,28.4625636826641,28.5739734532968,1751528.03647004,0.0,1.0
2021-06-09,33.95,34.05,33.935,34.04,2355529,28.3748065490073,28.4583847715375,28.3622698156278,28.4500269492845,2818352.59077027,0.0,1.0
2021-06-10,33.52,33.64,33.465,33.57,5729109,28.488790528894,28.5907790391407,28.442045795031,28.5312857414968,6740887.56015208,0.56638,1.0
2021-06-11,33.74,33.74,33.6,33.705,4208443,28.6757694643462,28.6757694643462,28.5567828690585,28.6460228155243,4951667.1905368,0.0,1.0
2021-06-14,33.77,33.84,33.67,33.69,1355149,28.7012665919079,28.7607598895517,28.6162761667023,28.6332742517434,1594472.54996414,0.0,1.0
2021-06-15,33.83,33.86,33.741,33.76,4371865,28.7522608470312,28.7777579745928,28.6766193685983,28.6927675493873,5143950.02663839,0.0,1.0
2021-06-16,33.61,33.96,33.48,33.93,3150328,28.565281911579,28.8627483997984,28.4547943588118,28.8372512722367,3706685.77358168,0.0,1.0
2021-06-17,33.32,33.4819,33.13,33.41,2543366,28.318809678483,28.4564091768907,28.1573278705925,28.3953010611679,2992532.38685347,0.0,1.0
2021-06-18,32.39,32.68,32.32,32.58,3897568,27.5283987240715,27.7748709571676,27.4689054264277,27.689880531962,4585890.69365705,0.0,1.0
2021-06-21,32.99,33.045,32.58,32.61,3664431,28.0383412753047,28.0850860091678,27.689880531962,27.7153776595237,4311580.97060741,0.0,1.0
2021-06-22,33.01,33.1099,32.84,32.95,2413256,28.0553393603458,28.1402447951262,27.9108556374964,28.0043451052225,2839444.55409425,0.0,1.0
2021-06-23,33.01,33.34,32.97,33.32,2060080,28.0553393603458,28.3358077635241,28.0213431902636,28.318809678483,2423896.56837007,0.0,1.0
2021-06-24,33.16,33.2,33.03,33.1,2035234,28.1828249981541,28.2168211682363,28.0723374453869,28.1318307430308,2394662.68709472,0.0,1.0
2021-06-25,33.24,33.245,33.14,33.2,1682773,28.2508173383185,28.2550668595788,28.165826913113,28.2168211682363,1979955.97260583,0.0,1.0
2021-06-28,32.85,33.1,32.8416,33.1,5032506,27.919354680017,28.1318307430308,27.9122154842997,28.1318307430308,5921262.29258173,0.0,1.0
2021-06-29,32.8,32.94,32.74,32.91,1712737,27.8768594674142,27.995846062702,27.8258652122909,27.9703489351403,2015211.70868143,0.0,1.0
2021-06-30,32.7,32.76,32.51,32.58,2286193,27.7918690422087,27.842863297332,27.6303872343182,27.689880531962,2689941.83106077,0.0,1.0
2021-07-01,32.91,32.93,32.74,32.81,2516650,27.9703489351403,27.9873470201814,27.8258652122909,27.8853585099348,2961098.257732,0.0,1.0
2021-07-02,33.04,33.04,32.765,32.91,1380312,28.0808364879075,28.0808364879075,27.8471128185923,27.9703489351403,1624079.41443052,0.0,1.0
2021-07-06,32.83,33.12,32.68,33.12,3055890,27.9023565949759,28.1488288280719,27.7748709571676,28.1488288280719,3595569.72754282,0.0,1.0
2021-07-07,33.05,33.0689,32.825,32.95,2742031,28.089335530428,28.1053987207919,27.8981070737156,28.0043451052225,3226282.24693427,0.0,1.0
2021-07-08,32.52,32.555,32.22,32.36,2883179,27.6388862768387,27.6686329256607,27.3839150012221,27.5029015965099,3392357.42500129,0.0,1.0
2021-07-09,33.17,33.17,32.745,32.8,3547263,28.1913240406747,28.1913240406747,27.8301147335512,27.8768594674142,4173720.73550838,0.0,1.0
2021-07-12,33.2,33.295,32.975,33.03,3023721,28.2168211682363,28.2975620721816,28.0255927115239,28.0723374453869,3557719.58157379,0.0,1.0
2021-07-13,33.07,33.16,33.005,33.12,1190164,28.1063336154691,28.1828249981541,28.0510898390855,28.1488288280719,1400350.68317619,0.0,1.0
2021-07-14,32.98,33.14,32.93,33.11,1234368,28.0298422327842,28.165826913113,27.9873470201814,28.1403297855514,1452361.2477699,0.0,1.0
2021-07-15,32.6,32.77,32.47,32.65,1695324,27.7068786170031,27.8513623398526,27.596391064236,27.7493738296059,1994723.51844367,0.0,1.0
2021-07-16,32.31,32.58,32.2311,32.57,1683310,27.4604063839071,27.689880531962,27.3933489384199,27.6813814894415,1980587.80848463,0.0,1.0
2021-07-19,31.44,31.6,31.23,31.56,3435651,26.720989684619,26.8569743649478,26.5425097916874,26.8229781948656,4042397.70737894,0.0,1.0
2021-07-20,31.61,31.64,31.12,31.19,3052832,26.8654734074684,26.89097053503,26.4490203239613,26.5085136216052,3591971.67518268,0.0,1.0
2021-07-21,32.24,32.31,32.01,32.01,3165490,27.4009130862632,27.4604063839071,27.2054351082905,27.2054351082905,3724525.43018222,0.0,1.0
2021-07-22,32.16,32.31,32.0634,32.3,1830988,27.3329207460988,27.4604063839071,27.2508199953503,27.4519073413866,2154346.2049662,0.0,1.0
2021-07-23,32.44,32.5,32.3,32.41,2113263,27.5708939366743,27.6218881917976,27.4519073413866,27.5453968091126,2486471.85243458,0.0,1.0
2021-07-26,32.62,32.62,32.46,32.46,1951400,27.7238767020443,27.7238767020443,27.5878920217154,27.5878920217154,2296023.34060684,0.0,1.0
2021-07-27,32.66,32.66,32.33,32.47,2478614,27.7578728721265,27.7578728721265,27.4774044689482,27.596391064236,2916344.98122112,0.0,1.0
2021-07-28,32.68,32.76,32.51,32.59,2066121,27.7748709571676,27.842863297332,27.6303872343182,27.6983795744826,2431004.42785588,0.0,1.0
2021-07-29,33.07,33.26,33.06,33.18,1294473,28.1063336154691,28.2678154233597,28.0978345729486,28.1998230831952,1523080.97867448,0.0,1.0
2021-07-30,32.79,33.05,32.73,32.93,1626516,27.8683604248937,28.089335530428,27.8173661697703,27.9873470201814,1913763.81053115,0.0,1.0
2021-08-02,32.9,33.135,32.86,33.01,2960319,27.9618498926197,28.1615773918527,27.9278537225375,28.0553393603458,3483120.5901619,0.0,1.0
2021-08-03,33.29,33.3154,33.0,33.2,1750546,28.2933125509213,28.3149001189235,28.0468403178253,28.2168211682363,2059697.89628265,0.0,1.0
2021-08-04,33.2,33.41,33.17,33.36,1474753,28.2168211682363,28.3953010611679,28.1913240406747,28.3528058485652,1735198.99027876,0.0,1.0
2021-08-05,33.33,33.375,33.22,33.31,1144774,28.3273087210035,28.365554412346,28.2338192532774,28.3103106359624,1346944.66727471,0.0,1.0
2021-08-06,33.24,33.34,33.17,33.28,1336336,28.2508173383185,28.3358077635241,28.1913240406747,28.2848135084008,1572337.11534959,0.0,1.0
2021-08-09,33.21,33.25,33.14,33.22,945806,28.2253202107569,28.2593163808391,28.165826913113,28.2338192532774,1112838.29644665,0.0,1.0
2021-08-10,33.38,33.38,33.14,33.17,7975614,28.3698039336063,28.3698039336063,28.165826913113,28.1913240406747,9384132.36633737,0.0,1.0
2021-08-11,33.69,33.7,33.51,33.54,2042491,28.6332742517434,28.641773294264,28.4802914863735,28.5057886139351,2403201.29598208,0.0,1.0
2021-08-12,33.54,33.62,33.475,33.62,2163943,28.5057886139351,28.5737809540996,28.4505448375515,28.5737809540996,2546102.09887404,0.0,1.0
2021-08-13,33.72,33.7399,33.62,33.66,1128985,28.6587713793051,28.675684473921,28.5737809540996,28.6077771241818,1328367.280514,0.0,1.0
2021-08-16,33.44,33.47,33.19,33.37,1284530,28.4207981887296,28.4462953162913,28.2083221257158,28.3613048910857,1511382.01378995,0.0,1.0
2021-08-17,33.24,33.35,33.06,33.24,1669535,28.2508173383185,28.3443068060446,28.0978345729486,28.2508173383185,1964380.10042024,0.0,1.0
2021-08-18,33.06,33.31,33.03,33.16,1856711,28.0978345729486,28.3103106359624,28.0723374453869,28.1828249981541,2184611.96718329,0.0,1.0
2021-08-19,32.55,32.685,32.44,32.55,2653862,27.6643834044004,27.7791204784278,27.5708939366743,27.6643834044004,3122542.32589401,0.0,1.0
2021-08-20,32.7,32.7316,32.43,32.46,1650522,27.7918690422087,27.8187260165736,27.5623948941537,27.5878920217154,1942009.34518043,0.0,1.0
2021-08-23,32.92,32.98,32.81,32.82,1759201,27.9788479776608,28.0298422327842,27.8853585099348,27.8938575524553,2069881.39634053,0.0,1.0
2021-08-24,32.96,33.01,32.7336,32.76,4724714,28.0128441477431,28.0553393603458,27.8204258250777,27.842863297332,5559113.26314027,0.0,1.0
2021-08-25,33.11,33.155,32.97,33.03,1553304,28.1403297855514,28.1785754768938,28.0213431902636,28.0723374453869,1827622.34245053,0.0,1.0
2021-08-26,32.91,33.0825,32.86,33.02,1713359,27.9703489351403,28.1169574186198,27.9278537225375,28.0638384028664,2015943.55582597,0.0,1.0
2021-08-27,33.2,33.26,32.95,32.97,1821788,28.2168211682363,28.2678154233597,28.0043451052225,28.0213431902636,2143521.45620451,0.0,1.0
2021-08-30,33.18,33.34,33.16,33.24,2264550,28.1998230831952,28.3358077635241,28.1828249981541,28.2508173383185,2664476.60959887,0.0,1.0
2021-08-31,33.01,33.115,33.0,33.08,3977508,28.0553393603458,28.1445793068116,28.0468403178253,28.1148326579897,4679948.34757121,0.0,1.0
2021-09-01,33.21,33.32,33.205,33.255,3088195,28.2253202107569,28.318809678483,28.2210706894966,28.2635659020994,3633579.89153703,0.0,1.0
2021-09-02,33.44,33.51,33.31,33.31,1651184,28.4207981887296,28.4802914863735,28.3103106359624,28.3103106359624,1942788.25645002,0.0,1.0
2021-09-03,33.47,33.52,33.335,33.4,2105178,28.4462953162913,28.488790528894,28.3315582422638,28.3868020186474,2476959.01615867,0.0,1.0
2021-09-07,33.15,33.425,33.14,33.38,3340787,28.1743259556336,28.4080496249488,28.165826913113,28.3698039336063,3930780.42840828,0.0,1.0
2021-09-08,32.96,33.13,32.8801,33.07,1810648,28.0128441477431,28.1573278705925,27.9449367980038,28.1063336154691,2130414.09737783,0.0,1.0
2021-09-09,32.72,32.955,32.68,32.81,3034675,27.8088671272498,28.0085946264828,27.7748709571676,27.8853585099348,3570608.09221896,0.0,1.0
2021-09-10,32.74,33.035,32.735,33.02,2996645,27.8258652122909,28.0765869666472,27.8216156910306,28.0638384028664,3525861.87532684,0.0,1.0
2021-09-13,33.02,33.135,32.93,33.11,2651975,28.0638384028664,28.1615773918527,27.9873470201814,28.1403297855514,3120322.07579473,0.0,1.0
2021-09-14,32.74,33.2,32.74,33.2,1879111,27.8258652122909,28.2168211682363,27.8258652122909,28.2168211682363,2210967.87721178,0.0,1.0
2021-09-15,32.98,32.995,32.79,32.86,1872554,28.0298422327842,28.042590796565,27.8683604248937,27.9278537225375,2203252.89051282,0.0,1.0
2021-09-16,32.9,32.94,32.6532,32.87,6025325,27.9618498926197,27.995846062702,27.7520935232125,27.9363527650581,7089416.23180382,0.0,1.0
2021-09-17,32.36,32.77,32.19,32.72,3804876,27.5029015965099,27.8513623398526,27.3584178736605,27.8088671272498,4476828.99667665,0.0,1.0
2021-09-20,31.85,31.95,31.54,31.71,2965372,27.0694504279617,27.1544408531672,26.8059801098245,26.9504638326739,3489065.96575894,0.0,1.0
2021-09-21,32.11,32.35,32.075,32.24,2776455,27.290425533496,27.4944025539893,27.2606788846741,27.4009130862632,3266785.63295306,0.0,1.0
2021-09-22,32.48,32.84,32.48,32.53,2846184,27.6048901067565,27.9108556374964,27.6048901067565,27.6473853193593,3348828.99234486,0.0,1.0
2021-09-23,32.86,32.917,32.76,32.76,1177355,27.9278537225375,27.9762982649047,27.842863297332,27.842863297332,1385279.57373177,0.0,1.0
2021-09-24,32.57,32.72,32.535,32.57,2087150,27.6813814894415,27.8088671272498,27.6516348406195,27.6813814894415,2455747.21499825,0.0,1.0
2021-09-27,32.74,32.8,32.63,32.63,2067020,27.8258652122909,27.8768594674142,27.7323757445648,27.7323757445648,2432062.1940664,0.0,1.0
2021-09-28,32.14,32.395,32.051,32.38,2752331,27.3159226610577,27.5326482453318,27.2402811826248,27.519899681551,3238401.25913487,0.0,1.0
2021-09-29,32.2,32.375,32.095,32.23,1932231,27.366916916181,27.5156501602907,27.2776769697152,27.3924140437427,2273469.03527935,0.0,1.0
2021-09-30,32.25,32.51,32.22,32.45,3238325,27.4094121287838,27.6303872343182,27.3839150012221,27.5793929791949,3810223.31888422,0.0,1.0
2021-10-01,32.39,32.51,32.15,32.34,4438012,27.5283987240715,27.6303872343182,27.3244217035783,27.4859035114688,5221778.7936319,0.0,1.0
2021-10-04,32.45,32.68,32.295,32.47,2856431,27.5793929791949,27.7748709571676,27.4476578201263,27.596391064236,3360885.64457976,0.0,1.0
2021-10-05,32.67,32.765,32.465,32.52,2538083,27.766371914647,27.8471128185923,27.5921415429757,27.6388862768387,2986316.39253739,0.0,1.0
2021-10-06,32.46,32.46,32.085,32.2,2271850,27.5878920217154,27.5878920217154,27.2691779271947,27.366916916181,2673065.81242066,0.0,1.0
2021-10-07,32.64,32.785,32.54,32.55,1747579,27.7408747870854,27.8641109036334,27.6558843618798,27.6643834044004,2056206.91480699,0.0,1.0
2021-10-08,32.79,32.89,32.735,32.79,1329163,27.8683604248937,27.9533508500992,27.8216156910306,27.8683604248937,1563897.34112484,0.0,1.0
2021-10-11,32.78,33.075,32.76,32.96,3042698,27.8598613823731,28.1105831367294,27.842863297332,28.0128441477431,3580047.97910104,0.0,1.0
2021-10-12,32.87,32.985,32.77,32.9,1628052,27.9363527650581,28.0340917540444,27.8513623398526,27.9618498926197,1915571.0729331,0.0,1.0
2021-10-13,33.23,33.23,32.92,32.98,1719845,28.242318295798,28.242318295798,27.9788479776608,28.0298422327842,2023575.00370297,0.0,1.0
2021-10-14,33.47,33.555,33.44,33.54,1816243,28.4462953162913,28.518537177716,28.4207981887296,28.5057886139351,2136997.19186932,0.0,1.0
2021-10-15,33.75,33.795,33.66,33.68,3335752,28.6842685068668,28.7225141982092,28.6077771241818,28.6247752092229,3924856.2316675,0.0,1.0
2021-10-18,33.54,33.57,33.45,33.5,2194886,28.5057886139351,28.5312857414968,28.4292972312502,28.4717924438529,2582509.72941027,0.0,1.0
2021-10-19,33.81,33.84,33.67,33.7,1871856,28.7352627619901,28.7607598895517,28.6162761667023,28.641773294264,2202431.62153068,0.0,1.0
2021-10-20,33.86,33.9,33.665,33.71,1068055,28.7777579745928,28.811754144675,28.6120266454421,28.6502723367845,1256676.85203026,0.0,1.0
2021-10-21,33.72,33.79,33.63,33.66,1870912,28.6587713793051,28.718264676949,28.5822799966201,28.6077771241818,2201320.90817948,0.0,1.0
2021-10-22,33.74,33.86,33.57,33.73,2706928,28.6757694643462,28.7777579745928,28.5312857414968,28.6672704218256,3184979.94739275,0.0,1.0
2021-10-25,33.76,33.81,33.69,33.79,1910040,28.6927675493873,28.7352627619901,28.6332742517434,28.718264676949,2247359.03530425,0.0,1.0
2021-10-26,33.97,34.09,33.905,34.03,12013832,28.8712474423189,28.9732359525656,28.8160036659353,28.9222416974422,14135512.2897046,0.0,1.0
2021-10-27,33.79,33.96,33.73,33.89,3532896,28.718264676949,28.8627483997984,28.6672704218256,28.8032551021545,4156816.47839324,0.0,1.0
2021-10-28,33.97,34.005,33.81,33.83,2227607,28.8712474423189,28.9009940911409,28.7352627619901,28.7522608470312,2621009.36030501,0.0,1.0
2021-10-29,33.68,33.785,33.61,33.73,2283033,28.6247752092229,28.7140151556887,28.565281911579,28.6672704218256,2686223.76518175,0.0,1.0
2021-11-01,33.89,33.92,33.75,33.78,2671171,28.8032551021545,28.8287522297162,28.6842685068668,28.7097656344284,3142908.14940665,0.0,1.0
2021-11-02,33.63,33.68,33.52,33.6,1377831,28.5822799966201,28.6247752092229,28.488790528894,28.5567828690585,1621160.26207424,0.0,1.0
2021-11-03,33.79,33.8,33.52,33.56,3135263,28.718264676949,28.7267637194695,28.488790528894,28.5227866989762,3688960.24748439,0.0,1.0
2021-11-04,33.39,33.495,33.3,33.47,2324617,28.3783029761268,28.4675429225926,28.3018115934419,28.4462953162913,2735151.62958464,0.0,1.0
2021-11-05,33.53,33.54,33.395,33.47,1612661,28.4972895714146,28.5057886139351,28.3825524973871,28.4462953162913,1897461.97421665,0.0,1.0
2021-11-08,33.62,33.74,33.5801,33.64,1593578,28.5737809540996,28.6757694643462,28.5398697744426,28.5907790391407,1875008.85675801,0.0,1.0
2021-11-09,33.53,33.66,33.41,33.64,1553299,28.4972895714146,28.6077771241818,28.3953010611679,28.5907790391407,1827616.45943491,0.0,1.0
2021-11-10,33.36,33.69,33.315,33.61,1687751,28.3528058485652,28.6332742517434,28.3145601572227,28.565281911579,1985813.10296841,0.0,1.0
2021-11-11,33.54,33.67,33.535,33.61,1493212,28.5057886139351,28.6162761667023,28.5015390926749,28.565281911579,1756917.90738661,0.0,1.0
2021-11-12,33.51,33.56,33.435,33.51,1515573,28.4802914863735,28.5227866989762,28.4165486674693,28.4802914863735,1783227.92989317,0.0,1.0
2021-11-15,33.48,33.6,33.45,33.55,1211810,28.4547943588118,28.5567828690585,28.4292972312502,28.5142876564557,1425819.43444747,0.0,1.0
2021-11-16,33.4,33.525,33.4,33.5,1314900,28.3868020186474,28.4930400501543,28.3868020186474,28.4717924438529,1547115.45073483,0.0,1.0
2021-11-17,33.42,33.51,33.35,33.45,1788999,28.4038001036885,28.4802914863735,28.3443068060446,28.4292972312502,2104941.81629718,0.0,1.0
2021-11-18,33.35,33.38,33.215,33.32,1660823,28.3443068060446,28.3698039336063,28.2295697320172,28.318809678483,1954129.53398416,0.0,1.0
2021-11-19,33.0,33.12,32.96,33.12,1442491,28.0468403178253,28.1488288280719,28.0128441477431,28.1488288280719,1697239.42021898,0.0,1.0
2021-11-22,32.98,33.195,32.98,33.0,2070430,28.0298422327842,28.2125716469761,28.0298422327842,28.0468403178253,2436074.41072698,0.0,1.0
2021-11-23,33.23,33.23,33.05,33.08,1681787,28.242318295798,28.242318295798,28.089335530428,28.1148326579897,1978795.84192332,0.0,1.0
2021-11-24,33.12,33.14,32.94,32.94,1334145,28.1488288280719,28.165826913113,27.995846062702,27.995846062702,1569759.17789993,0.0,1.0
2021-11-26,32.08,32.27,31.92,32.26,1904684,27.2649284059344,27.4264102138249,27.1289437256055,27.4179111713043,2241057.14895993,0.0,1.0
2021-11-29,32.33,32.47,32.215,32.46,1739729,27.4774044689482,27.596391064236,27.3796654799619,27.5878920217154,2046970.58026576,0.0,1.0
2021-11-30,32.04,32.37,31.73,32.25,3609172,27.2309322358522,27.5114006390304,26.967461917715,27.4094121287838,4246563.05845275,0.0,1.0
2021-12-01,31.81,32.605,31.81,32.45,4116497,27.0354542578795,27.7111281382634,27.0354542578795,27.5793929791949,4843483.2394886,0.0,1.0
2021-12-02,32.48,32.545,32.21,32.23,3143224,27.6048901067565,27.6601338831401,27.3754159587016,27.3924140437427,3698327.18497264,0.0,1.0
2021-12-03,32.25,32.49,32.0345,32.45,3376342,27.4094121287838,27.6133891492771,27.2262577624659,27.5793929791949,3972614.55256288,0.0,1.0
2021-12-06,32.73,32.82,32.545,32.63,2422263,27.8173661697703,27.8938575524553,27.6601338831401,27.7323757445648,2850042.21845258,0.0,1.0
2021-12-07,33.15,33.175,32.98,32.99,2891366,28.1743259556336,28.1955735619349,28.0298422327842,28.0383412753047,3401990.27479607,0.0,1.0
2021-12-08,33.19,33.23,33.085,33.16,2606921,28.2083221257158,28.242318295798,28.11908217925,28.1828249981541,3067311.39854368,0.0,1.0
2021-12-09,33.02,33.05,32.95,33.03,1156359,28.0638384028664,28.089335530428,28.0043451052225,28.0723374453869,1360575.61449257,0.0,1.0
2021-12-10,33.06,33.1,32.925,33.05,1868998,28.0978345729486,28.1318307430308,27.9830974989211,28.089335530428,2199068.8897958,0.0,1.0
2021-12-13,31.81,32.065,31.79,32.06,4730356,27.7797137115958,28.0024055379541,27.7622476859991,27.9980390315549,5416636.97193502,0.875698,1.0
2021-12-14,31.78,31.97,31.705,31.82,2108229,27.7535146732007,27.9194419163696,27.688017077213,27.7884467243941,2414091.2748862,0.0,1.0
2021-12-15,31.92,31.92,31.48,31.71,3373829,27.8757768523778,27.8757768523778,27.4915242892498,27.6923835836121,3863304.76995528,0.0,1.0
2021-12-16,32.16,32.255,32.0399,32.09,4167454,28.0853691595385,28.168332781123,27.9804856758302,28.02423806995,4772069.0398859,0.0,1.0
2021-12-17,31.85,32.13,31.81,32.08,3026157,27.8146457627892,28.0591701211434,27.7797137115958,28.0155050571516,3465192.44832313,0.0,1.0
2021-12-20,31.81,31.84,31.57,31.7,2433007,27.7797137115958,27.8059127499909,27.570121404435,27.6836505708138,2785988.13052901,0.0,1.0
2021-12-21,32.24,32.28,32.02,32.03,3540859,28.1552332619254,28.1901653131189,27.9631069803614,27.9718399931598,4054567.5149627,0.0,1.0
2021-12-22,32.7,32.71,32.27,32.34,2526308,28.5569518506502,28.5656848634485,28.1814323003205,28.2425633899091,2892825.25782313,0.0,1.0
2021-12-23,32.9,32.985,32.79,32.79,2276775,28.7316121066175,28.8058427154035,28.6355489658355,28.6355489658355,2607089.96146957,0.0,1.0
2021-12-27,33.32,33.35,32.91,32.96,5189761,29.0983986441487,29.1245976825438,28.7403451194158,28.7840101834076,5942692.53901958,0.0,1.0
2021-12-28,33.26,33.425,33.24,33.29,3803178,29.0460005673586,29.1900952785316,29.0285345417618,29.0721996057536,4354943.80669232,0.0,1.0
2021-12-29,33.29,33.36,33.185,33.29,2202603,29.0721996057536,29.1333306953422,28.9805029713708,29.0721996057536,2522157.0732298,0.0,1.0
2021-12-30,33.14,33.41,33.13,33.3,4183556,28.9412044137782,29.176995759334,28.9324714009798,29.080932618552,4790507.12118931,0.0,1.0
2021-12-31,33.14,33.24,33.1,33.21,1833618,28.9412044137782,29.0285345417618,28.9062723625847,29.0023355033667,2099639.65739694,0.0,1.0
2022-01-03,33.53,33.54,33.235,33.33,5387246,29.2817919129144,29.2905249257127,29.0241680353626,29.1071316569471,6168828.70137238,0.0,1.0
2022-01-04,33.75,33.895,33.68,33.69,4318328,29.4739181944784,29.6005468800547,29.4127871048898,29.4215201176882,4944831.86925936,0.0,1.0
2022-01-05,33.61,34.03,33.605,33.89,2997678,29.3516560153013,29.7184425528326,29.3472895089021,29.5961803736555,3432581.70944348,0.0,1.0
2022-01-06,33.58,33.725,33.49,33.62,5199258,29.3254569769062,29.4520856624825,29.2468598617209,29.3603890280997,5953567.36563357,0.0,1.0
2022-01-07,33.98,33.99,33.7,33.71,4119379,29.6747774888408,29.6835105016391,29.4302531304866,29.4389861432849,4717019.30950074,0.0,1.0
2022-01-10,33.88,33.915,33.58,33.76,4160392,29.5874473608571,29.6180129056514,29.3254569769062,29.4826512072768,4763982.48354727,0.0,1.0
2022-01-11,34.21,34.22,33.745,33.82,2763717,29.8756367832031,29.8843697960015,29.4695516880792,29.5350492840669,3164677.60188987,0.0,1.0
2022-01-12,34.53,34.58,34.4201,34.5,2719312,30.1550931927508,30.1987582567426,30.0591173820968,30.1288941543557,3113830.31582117,0.0,1.0
2022-01-13,34.49,34.715,34.43,34.68,3136376,30.1201611415573,30.3166539295205,30.0677630647671,30.2860883847262,3591402.04235996,0.0,1.0
2022-01-14,34.58,34.63,34.38,34.44,2705526,30.1987582567426,30.2424233207344,30.0240980007753,30.0764960775655,3098044.24024988,0.0,1.0
2022-01-18,34.4,34.49,34.26,34.4,10937240,30.0415640263721,30.1201611415573,29.919301847195,30.0415640263721,12524016.9143562,0.0,1.0
2022-01-19,34.58,34.765,34.5301,34.7,3494123,30.1987582567426,30.3603189935123,30.1551805228788,30.303554410323,4001051.04695894,0.0,1.0
2022-01-20,34.22,34.645,34.215,34.51,2842617,29.8843697960015,30.255522839932,29.8800032896023,30.1376271671541,3255024.42929264,0.0,1.0
2022-01-21,33.7,34.045,33.68,33.95,5416493,29.4302531304866,29.7315420720301,29.4127871048898,29.6485784504457,6202318.86184195,0.0,1.0
2022-01-24,33.41,33.41,32.56,33.23,11906970,29.176995759334,29.176995759334,28.4346896714731,29.0198015289635,13634435.5320659,0.0,1.0
2022-01-25,33.59,33.78,32.955,33.19,5895856,29.3341899897046,29.5001172328735,28.7796436770085,28.98486947777,6751227.93946267,0.0,1.0
2022-01-26,33.48,34.075,33.3,33.98,7329977,29.2381268489226,29.7577411104252,29.080932618552,29.6747774888408,8393411.49411023,0.0,1.0
2022-01-27,33.79,34.16,33.67,33.9,7007363,29.5088502456718,29.8319717192113,29.4040540920915,29.6049133864539,8023992.5920099,0.0,1.0
2022-01-28,33.74,33.75,33.275,33.6,7261006,29.46518518168,29.4739181944784,29.0591000865561,29.3429230025029,8314434.16796581,0.0,1.0
2022-01-31,33.89,33.895,33.475,33.57,6347790,29.5961803736555,29.6005468800547,29.2337603425234,29.3167239641078,7268728.61240875,0.0,1.0
2022-02-01,34.28,34.28,33.925,34.06,6459985,29.9367678727917,29.9367678727917,29.6267459184498,29.7446415912277,7397200.88491134,0.0,1.0
2022-02-02,34.59,34.62,34.375,34.46,3554959,30.207491269541,30.2336903079361,30.0197314943761,30.0939621031622,4070713.14571528,0.0,1.0
2022-02-03,34.24,34.48,34.215,34.41,2673784,29.9018358215982,30.111428128759,29.8800032896023,30.0502970391704,3061697.10469325,0.0,1.0
2022-02-04,34.15,34.33,33.98,34.08,5681844,29.823238706413,29.9804329367835,29.6747774888408,29.7621076168244,6506167.03672348,0.0,1.0
2022-02-07,34.34,34.445,34.23,34.27,5821088,29.9891659495819,30.0808625839647,29.8931028087999,29.9280348599933,6665612.58342655,0.0,1.0
2022-02-08,34.49,34.525,34.255,34.41,2822014,30.1201611415573,30.1507266863516,29.9149353407958,30.0502970391704,3231432.34203055,0.0,1.0
2022-02-09,34.76,34.765,34.61,34.7,3166728,30.3559524871132,30.3603189935123,30.2249572951377,30.303554410323,3626157.51644524,0.0,1.0
2022-02-10,34.62,35.087,34.57,34.6,4280095,30.2336903079361,30.6415220056197,30.1900252439442,30.2162242823393,4901052.01815554,0.0,1.0
2022-02-11,34.46,34.94,34.38,34.66,7448704,30.0939621031622,30.5131467174837,30.0240980007753,30.2686223591295,8529363.43044801,0.0,1.0
2022-02-14,34.1,34.24,33.93,34.23,5803798,29.7795736424211,29.9018358215982,29.6311124248489,29.8931028087999,6645814.14685122,0.0,1.0
2022-02-15,34.48,34.51,34.1999,34.3,3557562,30.111428128759,30.1376271671541,29.8668164402768,29.9542338983884,4073693.78946343,0.0,1.0
2022-02-16,34.66,34.73,34.35,34.35,4609501,30.2686223591295,30.3297534487181,29.9978989623802,29.9978989623802,5278248.30494184,0.0,1.0
2022-02-17,34.3,34.49,34.23,34.49,4959375,29.9542338983884,30.1201611415573,29.8931028087999,30.1201611415573,5678882.09316387,0.0,1.0
2022-02-18,34.27,34.495,34.171,34.43,3378944,29.9280348599933,30.1245276479565,29.8415780332895,30.0677630647671,3869161.85515382,0.0,1.0
2022-02-22,34.09,34.29,33.88,34.13,5654396,29.7708406296228,29.94550088559,29.5874473608571,29.8057726808162,6474736.87552511,0.0,1.0
2022-02-23,34.1,34.5,33.99,34.48,5626271,29.7795736424211,30.1288941543557,29.6835105016391,30.111428128759,6442531.4950346,0.0,1.0
2022-02-24,32.94,33.02,32.34,32.72,11730816,28.7665441578109,28.8364082601978,28.2425633899091,28.5744178762469,13432725.0753573,0.0,1.0
2022-02-25,34.22,34.25,33.5,33.5,7636480,29.8843697960015,29.9105688343966,29.2555928745193,29.2555928745193,8744382.00918543,0.0,1.0
2022-02-28,33.49,33.875,33.315,33.4,6595428,29.2468598617209,29.5830808544579,29.0940321377496,29.1682627465357,7552293.98179239,0.0,1.0
2022-03-01,33.01,33.66,32.745,33.49,6626819,28.8276752473995,29.3953210792931,28.5962504082428,29.2468598617209,7588239.19420048,0.0,1.0
2022-03-02,33.73,33.755,33.39,33.47,6349979,29.4564521688817,29.4782847008776,29.1595297337373,29.2293938361242,7271235.19295608,0.0,1.0
2022-03-03,32.79,33.33,32.62,33.24,8562245,28.6355489658355,29.1071316569471,28.4870877482633,29.0285345417618,9804457.17611226,0.0,1.0
2022-03-04,31.41,31.7,31.045,31.649,9970911,27.4303931996612,27.6836505708138,27.1116382325209,27.6391122055421,11417492.7143906,0.0,1.0
2022-03-07,30.78,31.46,30.55,31.38,11764264,26.8802133933643,27.474058263653,26.6793540990019,27.4041941612661,13471025.717727,0.0,1.0
2022-03-08,31.17,31.655,30.9,31.15,13473834,27.2208008925005,27.6443520132211,26.9850095469447,27.2033348669038,15428620.4670674,0.0,1.0
2022-03-09,32.14,32.37,31.66,31.71,6886795,28.0679031339418,28.2687624283042,27.6487185196203,27.6923835836121,7885932.56303273,0.0,1.0
2022-03-10,31.71,31.93,31.54,31.72,4397355,27.6923835836121,27.8845098651762,27.54392236604,27.7011165964105,5035324.12184693,0.0,1.0
2022-03-11,31.5,31.975,31.47,31.91,4439908,27.5089903148465,27.9238084227688,27.4827912764514,27.8670438395794,5084050.71939408,0.0,1.0
2022-03-14,31.69,32.075,31.64,31.85,6082217,27.6749175580154,28.0111385507524,27.6312524940236,27.8146457627892,6964626.22972388,0.0,1.0
2022-03-15,31.93,31.995,31.62,31.86,4882187,27.8845098651762,27.9412744483655,27.6137864684269,27.8233787755876,5590495.6430553,0.0,1.0
2022-03-16,32.79,32.79,32.11,32.31,3755529,28.6355489658355,28.6355489658355,28.0417040955467,28.216364351514,4300381.88047033,0.0,1.0
2022-03-17,33.08,33.19,32.605,32.64,4244625,28.888806336988,28.98486947777,28.4739882290657,28.50455377386,4860436.02363114,0.0,1.0
2022-03-18,33.34,33.37,32.73,32.75,4694492,29.1158646697455,29.1420637081406,28.5831508890453,28.600616914642,5375569.81581369,0.0,1.0
2022-03-21,33.35,33.49,33.21,33.36,3715189,29.1245976825438,29.2468598617209,29.0023355033667,29.1333306953422,4254189.34539521,0.0,1.0
2022-03-22,33.77,33.83,33.635,33.78,5121919,29.4913842200751,29.5437822968653,29.3734885472972,29.5001172328735,5865008.00841554,0.0,1.0
2022-03-23,33.46,33.66,33.425,33.53,4578113,29.2206608233258,29.3953210792931,29.1900952785316,29.2817919129144,5242306.52777431,0.0,1.0
2022-03-24,33.69,33.755,33.54,33.61,3121312,29.4215201176882,29.4782847008776,29.2905249257127,29.3516560153013,3574152.55429918,0.0,1.0
2022-03-25,33.86,33.86,33.63,33.67,2733860,29.5699813352604,29.5699813352604,29.369122040898,29.4040540920915,3130488.94250121,0.0,1.0
2022-03-28,33.54,33.57,33.325,33.52,2873946,29.2905249257127,29.3167239641078,29.1027651505479,29.273058900116,3290898.64672866,0.0,1.0
2022-03-29,33.81,33.92,33.52,33.84,3868933,29.5263162712686,29.6223794120506,29.273058900116,29.5525153096637,4430238.55492895,0.0,1.0
2022-03-30,33.95,34.075,33.835,33.87,2331208,29.6485784504457,29.7577411104252,29.5481488032645,29.5787143480588,2669420.11173592,0.0,1.0
2022-03-31,33.64,33.965,33.61,33.89,8416053,29.3778550536964,29.6616779696432,29.3516560153013,29.5961803736555,9637055.61221283,0.0,1.0
2022-04-01,33.93,33.93,33.65,33.72,2924869,29.6311124248489,29.6311124248489,29.3865880664948,29.4477191560833,3349209.56550979,0.0,1.0
2022-04-04,33.9,33.925,33.755,33.82,2439979,29.6049133864539,29.6267459184498,29.4782847008776,29.5350492840669,2793971.62965008,0.0,1.0
2022-04-05,33.95,34.16,33.815,33.95,6443580,29.6485784504457,29.8319717192113,29.5306827776678,29.6485784504457,7378415.84430877,0.0,1.0
2022-04-06,33.99,34.14,33.71,33.85,4924315,29.6835105016391,29.8145056936146,29.4389861432849,29.561248322462,5638735.5815195,0.0,1.0
2022-04-07,34.14,34.17,33.72,33.93,3987308,29.8145056936146,29.8407047320097,29.4477191560833,29.6311124248489,4565787.42303799,0.0,1.0
2022-04-08,34.2,34.275,33.97,34.01,2960904,29.8669037704048,29.9324013663925,29.6660444760424,29.7009765272359,3390472.5303445,0.0,1.0
2022-04-11,33.84,34.12,33.8301,34.09,4403767,29.5525153096637,29.7970396680179,29.5438696269933,29.7708406296228,5042666.37605866,0.0,1.0
2022-04-12,33.67,33.92,33.6,33.829,7943210,29.4040540920915,29.6223794120506,29.3429230025029,29.5429089955855,9095612.45746493,0.0,1.0
2022-04-13,34.08,34.09,33.69,33.72,5196204,29.7621076168244,29.7708406296228,29.4215201176882,29.4477191560833,5950070.29071737,0.0,1.0
2022-04-14,34.1,34.21,33.99,34.11,4712470,29.7795736424211,29.8756367832031,29.6835105016391,29.7883066552195,5396156.06756334,0.0,1.0
2022-04-18,33.94,34.18,33.89,33.97,3506655,29.6398454376473,29.849437744808,29.5961803736555,29.6660444760424,4015401.19196543,0.0,1.0
2022-04-19,34.02,34.02,33.775,33.78,3439380,29.7097095400342,29.7097095400342,29.4957507264743,29.5001172328735,3938365.92183208,0.0,1.0
2022-04-20,34.17,34.22,33.98,34.06,4336504,29.8407047320097,29.8843697960015,29.6747774888408,29.7446415912277,4965644.84688765,0.0,1.0
2022-04-21,33.73,34.26,33.67,34.25,4773233,29.4564521688817,29.919301847195,29.4040540920915,29.9105688343966,5465734.57546542,0.0,1.0
2022-04-22,32.98,33.46,32.935,33.46,3467330,28.8014762090044,29.2206608233258,28.7621776514117,29.2206608233258,3970370.91328844,0.0,1.0
2022-04-25,32.58,32.64,32.125,32.4,5105276,28.4521556970698,28.50455377386,28.0548036147442,28.2949614666993,5845950.4387265,0.0,1.0
2022-04-26,31.75,32.39,31.75,32.35,3339338,27.7273156348056,28.2862284539009,27.7273156348056,28.2512964027074,3823809.80894198,0.0,1.0
2022-04-27,32.02,32.195,31.805,32.0,5053460,27.9631069803614,28.1159347043328,27.7753472051966,27.9456409547647,5786616.96333104,0.0,1.0
2022-04-28,32.46,32.53,31.95,32.17,3677373,28.3473595434894,28.408490633078,27.9019758907729,28.0941021723369,4210886.99273282,0.0,1.0
2022-04-29,32.3,32.76,32.25,32.5,10074182,28.2076313387156,28.6093499274404,28.1639662747238,28.3822915946829,11535746.291231,0.0,1.0
2022-05-02,32.13,32.32,31.73,32.25,8433790,28.0591701211434,28.2250973643123,27.7098496092089,28.1639662747238,9657365.89963545,0.0,1.0
2022-05-03,32.59,32.72,32.47,32.61,4870387,28.4608887098682,28.5744178762469,28.3560925562878,28.4783547354649,5576983.69675172,0.0,1.0
2022-05-04,33.04,33.12,32.27,32.58,7579714,28.8538742857946,28.9237383881815,28.1814323003205,28.4521556970698,8679380.38682362,0.0,1.0
2022-05-05,32.04,32.55,31.82,32.52,5839139,27.9805730059582,28.4259566586747,27.7884467243941,28.3997576202796,6686282.42603044,0.0,1.0
2022-05-06,31.59,31.75,31.345,31.61,8872925,27.5875874300318,27.7273156348056,27.3736286164719,27.6050534556285,10160210.6911629,0.0,1.0
2022-05-09,30.71,31.11,30.66,31.05,6239112,26.8190823037757,27.1684028157103,26.7754172397839,27.1160047389201,7144283.58695276,0.0,1.0
2022-05-10,30.95,31.23,30.73,31.13,5807099,27.0286746109365,27.2731989692907,26.8365483293725,27.185868841307,6649594.05657563,0.0,1.0
2022-05-11,30.71,31.46,30.71,31.13,9517472,26.8190823037757,27.474058263653,26.8190823037757,27.185868841307,10898268.6957507,0.0,1.0
2022-05-12,30.56,30.855,30.3536,30.53,8135364,26.6880871118003,26.945710989352,26.5078377276421,26.6618880734052,9315644.19729703,0.0,1.0
2022-05-13,31.53,31.57,31.05,31.05,2986849,27.5351893532416,27.570121404435,27.1160047389201,27.1160047389201,3420181.63600946,0.0,1.0
2022-05-16,31.9,32.055,31.54,31.58,4481006,27.8583108267811,27.9936725251557,27.54392236604,27.5788544172334,5131111.22525718,0.0,1.0
2022-05-17,32.54,32.59,32.36,32.49,2658951,28.4172236458764,28.4608887098682,28.2600294155058,28.3735585818845,3044712.13015756,0.0,1.0
2022-05-18,31.64,32.225,31.61,32.18,3194885,27.6312524940236,28.1421337427279,27.6050534556285,28.1028351851352,3658399.53950202,0.0,1.0
2022-05-19,31.76,31.935,31.38,31.38,3690355,27.736048647604,27.8888763715753,27.4041941612661,27.4041941612661,4225752.42382714,0.0,1.0
2022-05-20,32.08,32.25,31.685,32.17,2442620,28.0155050571516,28.1639662747238,27.6705510516162,28.0941021723369,2796995.78644566,0.0,1.0
2022-05-23,32.71,32.825,32.575,32.59,2390206,28.5656848634485,28.6661145106297,28.4477891906706,28.4608887098682,2736977.55309345,0.0,1.0
2022-05-24,32.77,32.84,32.465,32.61,2393128,28.6180829402387,28.6792140298273,28.3517260498886,28.4783547354649,2740323.47742388,0.0,1.0
2022-05-25,32.94,33.04,32.67,32.67,2688547,28.7665441578109,28.8538742857946,28.5307528122551,28.5307528122551,3078601.92361526,0.0,1.0
2022-05-26,33.05,33.105,32.885,32.91,4309255,28.8626072985929,28.9106388689839,28.7185125874199,28.7403451194158,4934442.55664814,0.0,1.0
2022-05-27,33.21,33.32,33.11,33.18,1994333,29.0023355033667,29.0983986441487,28.9150053753831,28.9761364649716,2283671.22097155,0.0,1.0
2022-05-31,33.17,33.435,33.125,33.29,2725488,28.9674034521733,29.1988282913299,28.9281048945806,29.0721996057536,3120902.33110684,0.0,1.0
2022-06-01,32.71,33.25,32.555,33.23,2898252,28.5656848634485,29.0372675545602,28.4303231650739,29.0198015289635,3318730.96595365,0.0,1.0
2022-06-02,33.33,33.33,32.77,32.96,3775655,29.1071316569471,29.1071316569471,28.6180829402387,28.7840101834076,4323427.76447932,0.0,1.0
2022-06-03,32.88,33.01,32.785,32.87,3233271,28.7141460810207,28.8276752473995,28.6311824594363,28.7054130682224,3702354.5878757,0.0,1.0
2022-06-06,33.07,33.31,32.995,33.27,2861200,28.8800733241896,29.0896656313504,28.8145757282019,29.0547335801569,3276303.4545604,0.0,1.0
2022-06-07,33.35,33.395,32.87,32.88,1563583,29.1245976825438,29.1638962401365,28.7054130682224,28.7141460810207,1790427.926881,0.0,1.0
2022-06-08,32.88,33.13,32.85,32.99,2605671,28.7141460810207,28.9324714009798,28.6879470426256,28.8102092218027,2983702.2573563,0.0,1.0
2022-06-09,31.61,32.195,31.61,32.1,2593490,28.1118703601764,28.6321311688036,28.1118703601764,28.5476443708214,2916213.60833159,0.580346,1.0
2022-06-10,30.88,31.02,30.74,31.0,3358015,27.462656017787,27.5871628779713,27.3381491576028,27.5693761836593,3775873.06678708,0.0,1.0
2022-06-13,29.95,30.27,29.77,30.06,7253213,26.6355747322773,26.9201618412699,26.4754944834689,26.7334015509935,8155774.05531834,0.0,1.0
2022-06-14,29.49,29.88,29.195,29.7,8151384,26.2264807631004,26.5733213021851,25.9641270219978,26.4132410533768,9165709.89189716,0.0,1.0
2022-06-15,30.27,30.44,29.68,30.11,7630521,26.9201618412699,27.0713487429222,26.3954543590647,26.7778682867736,8580032.76621847,0.0,1.0
2022-06-16,29.63,29.87,29.47,29.61,6125687,26.3509876232846,26.5644279550291,26.2086940687883,26.3332009289726,6887943.19229299,0.0,1.0
2022-06-17,29.18,29.71,29.11,29.6,14889029,25.9507870012638,26.4221344005328,25.8885335711717,26.3243075818166,16741760.7103338,0.0,1.0
2022-06-21,29.95,30.05,29.89,29.99,5452070,26.6355747322773,26.7245082038375,26.5822146493411,26.6711481209013,6130503.96476423,0.0,1.0
2022-06-22,29.62,29.895,29.455,29.5,2951887,26.3420942761286,26.5866613229192,26.1953540480543,26.2353741102564,3319208.10940359,0.0,1.0
2022-06-23,29.44,29.57,29.15,29.51,2587783,26.1820140273203,26.2976275403485,25.9241069597957,26.2442674574124,2909796.45188882,0.0,1.0
2022-06-24,30.38,30.39,29.865,29.9,2510979,27.0179886599861,27.0268820071421,26.5599812814511,26.5911079964972,2823435.26677753,0.0,1.0
2022-06-27,30.34,30.55,30.25,30.32,1746870,26.982415271362,27.1691755616384,26.9023751469578,26.96462857705,1964243.57371195,0.0,1.0
2022-06-28,30.26,30.7,30.255,30.55,3558038,26.9112684941139,27.3025757689787,26.9068218205358,27.1691755616384,4000786.13550116,0.0,1.0
2022-06-29,30.19,30.4,30.16,30.36,2218053,26.8490150640217,27.0357753542981,26.8223350225537,27.000201965674,2494058.71725,0.0,1.0
2022-06-30,29.96,29.985,29.52,29.65,4673115,26.6444680794333,26.6667014473233,26.2531608045684,26.3687743175967,5254618.89434641,0.0,1.0
2022-07-01,29.89,29.91,29.225,29.42,2771633,26.5822146493411,26.6000013436532,25.9908070634659,26.1642273330082,3116524.01663431,0.0,1.0
2022-07-05,29.01,29.02,28.55,28.9,4124834,25.7996000996115,25.8084934467675,25.3905061304346,25.7017732808953,4638111.98150323,0.0,1.0
2022-07-06,29.14,29.15,28.82,29.05,4000243,25.9152136126397,25.9241069597957,25.6306265036471,25.8351734882355,4498017.37166258,0.0,1.0
2022-07-07,29.6,29.6,29.37,29.37,2369615,26.3243075818166,26.3243075818166,26.1197605972282,26.1197605972282,2664480.49134821,0.0,1.0
2022-07-08,29.49,29.605,29.265,29.42,14246562,26.2264807631004,26.3287542553946,26.02638045209,26.1642273330082,16019347.6652463,0.0,1.0
2022-07-11,29.15,29.3199,29.03,29.17,9049264,25.9241069597957,26.0752049279765,25.8173867939235,25.9418936541078,10175318.5175903,0.0,1.0
2022-07-12,29.17,29.34,29.05,29.07,2974467,25.9418936541078,26.0930805557601,25.8351734882355,25.8529601825476,3344597.87503836,0.0,1.0
2022-07-13,29.11,29.26,28.78,28.83,2161561,25.8885335711717,26.0219337785119,25.595053115023,25.6395198508031,2430537.07684966,0.0,1.0
2022-07-14,28.51,28.525,28.16,28.39,2472819,25.3549327418105,25.3682727625445,25.0436655913498,25.2482125759383,2780526.78774197,0.0,1.0
2022-07-15,29.04,29.05,28.65,28.75,2023632,25.8262801410795,25.8351734882355,25.4794396019948,25.568373073555,2275444.73919517,0.0,1.0
2022-07-18,29.25,29.64,29.2,29.55,2661396,26.0130404313559,26.3598809704407,25.9685736955758,26.2798408460365,2992569.56161746,0.0,1.0
2022-07-19,29.89,29.935,29.73,29.74,1953864,26.5822146493411,26.6222347115432,26.4399210948448,26.4488144420009,2196995.08601506,0.0,1.0
2022-07-20,29.59,29.81,29.4501,29.77,3184992,26.3154142346606,26.511067872093,26.1909963079479,26.4754944834689,3581319.7709755,0.0,1.0
2022-07-21,29.71,29.76,29.2,29.25,1973463,26.4221344005328,26.4666011363129,25.9685736955758,26.0130404313559,2219032.90783419,0.0,1.0
2022-07-22,29.64,29.95,29.495,29.78,2133976,26.3598809704407,26.6355747322773,26.2309274366784,26.4843878306249,2399519.50886759,0.0,1.0
2022-07-25,30.06,30.07,29.86,30.0,2557210,26.7334015509935,26.7422948981495,26.5555346078731,26.6800414680574,2875419.06903887,0.0,1.0
2022-07-26,29.88,30.055,29.88,29.99,3062735,26.5733213021851,26.7289548774155,26.5733213021851,26.6711481209013,3443849.59483687,0.0,1.0
2022-07-27,30.6,30.6355,30.1,30.2,4834874,27.2136422974185,27.2452136798224,26.7689749396176,26.8579084111777,5436506.54267747,0.0,1.0
2022-07-28,30.5,30.56,30.16,30.4,2370960,27.1247088258583,27.1780689087944,26.8223350225537,27.0357753542981,2665992.85781317,0.0,1.0
2022-07-29,30.91,30.915,30.45,30.49,3335682,27.4893360592551,27.4937827328331,27.0802420900782,27.1158154787023,3750761.03685256,0.0,1.0
2022-08-01,30.9,31.13,30.83,30.99,3538777,27.4804427120991,27.6849896966875,27.4181892820069,27.5604828365032,3979128.37306133,0.0,1.0
2022-08-02,30.63,30.985,30.62,30.93,2215063,27.2403223388866,27.5560361629252,27.2314289917305,27.5071227535671,2490696.65351005,0.0,1.0
2022-08-03,30.81,30.87,30.595,30.79,2125650,27.4004025876949,27.453762670631,27.2091956238405,27.3826158933829,2390157.45445328,0.0,1.0
2022-08-04,30.81,30.84,30.665,30.74,1746900,27.4004025876949,27.427082629163,27.2714490539326,27.3381491576028,1964277.30679295,0.0,1.0
2022-08-05,30.64,30.7,30.4,30.41,1705019,27.2492156860426,27.3025757689787,27.0357753542981,27.0446687014541,1917184.80127701,0.0,1.0
2022-08-08,30.73,31.0166,30.685,30.95,1667067,27.3292558104468,27.5841391399383,27.2892357482447,27.5249094478792,1874510.2049364,0.0,1.0
2022-08-09,30.77,30.96,30.735,30.88,3484496,27.3648291990708,27.5338027950352,27.3337024840248,27.462656017787,3918092.86073091,0.0,1.0
2022-08-10,31.27,31.395,31.105,31.22,2124937,27.8094965568718,27.920663396322,27.6627563287975,27.7650298210917,2389355.73156145,0.0,1.0
2022-08-11,31.1,31.25,31.035,31.19,5917613,27.6583096552195,27.7917098625597,27.6005028987053,27.7383497796236,6653977.28907376,0.0,1.0
2022-08-12,31.27,31.27,30.89,30.97,6412073,27.8094965568718,27.8094965568718,27.4715493649431,27.5426961421912,7209965.93016189,0.0,1.0
2022-08-15,31.01,31.055,30.84,30.9,1851233,27.5782695308153,27.6182895930174,27.427082629163,27.4804427120991,2081593.09146845,0.0,1.0
2022-08-16,31.19,31.24,31.01,31.01,1458344,27.7383497796236,27.7828165154037,27.5782695308153,27.5782695308153,1639814.5427315,0.0,1.0
2022-08-17,30.99,31.1327,30.83,30.97,1715129,27.5604828365032,27.6873909004196,27.4181892820069,27.5426961421912,1928552.84957496,0.0,1.0
2022-08-18,30.92,31.0,30.7996,30.96,653322,27.4982294064111,27.5693761836593,27.3911535066526,27.5338027950352,734618.798230343,0.0,1.0
2022-08-19,30.55,30.69,30.45,30.67,1210632,27.1691755616384,27.2936824218227,27.0802420900782,27.2758957275106,1361278.24401933,0.0,1.0
2022-08-22,30.3,30.44,30.255,30.39,2554015,26.9468418827379,27.0713487429222,26.9068218205358,27.0268820071421,2871826.49591208,0.0,1.0
2022-08-23,30.34,30.46,30.17,30.2,1266158,26.982415271362,27.0891354372342,26.8312283697097,26.8579084111777,1423713.67921138,0.0,1.0
2022-08-24,30.18,30.29,29.995,30.0,1888313,26.8401217168657,26.9379485355819,26.6755947944793,26.6800414680574,2123287.17958791,0.0,1.0
2022-08-25,30.44,30.44,30.16,30.25,1727302,27.0713487429222,27.0713487429222,26.8223350225537,26.9023751469578,1942240.60940986,0.0,1.0
2022-08-26,29.76,30.52,29.72,30.42,2946239,26.4666011363129,27.1424955201703,26.4310277476888,27.0535620486102,3312857.29468679,0.0,1.0
2022-08-29,29.73,29.89,29.565,29.59,9285033,26.4399210948448,26.5822146493411,26.2931808667705,26.3154142346606,10440425.6767552,0.0,1.0
2022-08-30,29.29,29.76,29.26,29.74,3471056,26.04861381998,26.4666011363129,26.0219337785119,26.4488144420009,3902980.44044165,0.0,1.0
2022-08-31,28.91,29.19,28.9,29.03,2781283,25.7106666280513,25.9596803484198,25.7017732808953,25.8173867939235,3127374.82435687,0.0,1.0
2022-09-01,28.42,28.44,28.155,28.41,5596005,25.2748926174063,25.2926793117184,25.0392189177718,25.2659992702503,6292349.66523551,0.0,1.0
2022-09-02,28.41,28.92,28.32,28.75,3027783,25.2659992702503,25.7195599752073,25.1859591458461,25.568373073555,3404548.30659654,0.0,1.0
2022-09-06,28.66,29.0,28.62,28.92,2378232,25.4883329491508,25.7907067524554,25.4527595605267,25.7195599752073,2674169.75664824,0.0,1.0
2022-09-07,28.63,28.66,28.25,28.32,2402480,25.4616529076827,25.4883329491508,25.123705715754,25.1859591458461,2701435.08158678,0.0,1.0
2022-09-08,28.61,28.67,28.25,28.31,1708452,25.4438662133707,25.4972262963068,25.123705715754,25.1770657986901,1921044.99017977,0.0,1.0
2022-09-09,29.32,29.345,29.13,29.18,1589406,26.0752938614481,26.0975272293381,25.9063202654837,25.9507870012638,1787185.37814446,0.0,1.0
2022-09-12,29.8,29.99,29.765,29.83,3785495,26.502174524937,26.6711481209013,26.4710478098909,26.528854566405,4256546.98235628,0.0,1.0
2022-09-13,28.87,29.49,28.855,29.34,3755850,25.6750932394272,26.2264807631004,25.6617532186932,26.0930805557601,4223213.07614535,0.0,1.0
2022-09-14,28.88,28.99,28.71,28.86,1543914,25.6839865865832,25.7818134052994,25.5327996849309,25.6661998922712,1736032.53411182,0.0,1.0
2022-09-15,28.57,28.79,28.5,28.57,1998168,25.4082928247466,25.603946462179,25.3460393946545,25.4082928247466,2246812.10003999,0.0,1.0
2022-09-16,28.37,28.5,28.18,28.33,2408055,25.2304258816262,25.3460393946545,25.0614522856619,25.1948524930022,2707703.81247313,0.0,1.0
2022-09-19,28.49,28.505,28.05,28.05,2611315,25.3371460474985,25.3504860682325,24.9458387726336,24.9458387726336,2936256.68062742,0.0,1.0
2022-09-20,28.09,28.22,27.91,28.15,2941813,24.9814121612577,25.097025674286,24.8213319124494,25.0347722441938,3307880.54080285,0.0,1.0
2022-09-21,27.81,28.34,27.8,28.18,2920167,24.7323984408892,25.2037458401582,24.7235050937332,25.0614522856619,3283540.99842329,0.0,1.0
2022-09-22,27.74,28.02,27.63,27.96,4777385,24.670145010797,24.9191587311656,24.5723181920808,24.8657986482295,5371863.83955181,0.0,1.0
2022-09-23,26.25,26.74,26.0707,26.71,5241892,23.3450362845502,23.7808102951951,23.1855785700428,23.7541302537271,5894172.2481307,0.0,1.0
2022-09-26,25.78,26.21,25.56,25.92,9762230,22.9270489682173,23.3094628959261,22.7313953307849,23.0515558284016,10977003.1785983,0.0,1.0
2022-09-27,25.64,26.1,25.455,25.95,6383761,22.802542108033,23.2116360772099,22.6380151856467,23.0782358698696,7178130.89718352,0.0,1.0
2022-09-28,26.25,26.33,25.36,25.47,7524318,23.3450362845502,23.4161830617983,22.5535283876645,22.6513552063807,8460614.28616047,0.0,1.0
2022-09-29,26.18,26.275,25.73,25.99,10370885,23.2827828544581,23.3672696524402,22.8825822324372,23.1138092584937,11661396.7925235,0.0,1.0
2022-09-30,26.21,26.52,26.075,26.13,6132139,23.3094628959261,23.5851566577627,23.1894027093199,23.238316118678,6895198.05358065,0.0,1.0
2022-10-03,26.87,26.98,26.5,26.59,6897845,23.8964238082234,23.9942506269396,23.5673699634507,23.6474100878548,7756185.4709916,0.0,1.0
2022-10-04,27.89,27.95,27.5,27.52,5915733,24.8035452181373,24.8569053010734,24.4567046790526,24.4744913733646,6651863.34933093,0.0,1.0
2022-10-05,27.47,27.65,27.14,27.33,3101719,24.4300246375845,24.5901048863929,24.1365441814359,24.3055177774003,3487684.60916397,0.0,1.0
2022-10-06,26.79,27.065,26.715,26.94,4147777,23.8252770309752,24.0698440777657,23.7585769273051,23.9586772383155,4663909.91741815,0.0,1.0
2022-10-07,26.64,26.915,26.495,26.82,2798423,23.6918768236349,23.9364438704255,23.5629232898727,23.8519570724433,3146647.65796981,0.0,1.0
2022-10-10,26.46,26.66,26.34,26.57,2121934,23.5317965748266,23.709663517947,23.4250764089544,23.6296233935428,2385979.05015307,0.0,1.0
2022-10-11,25.95,26.6,25.89,26.27,8617985,23.0782358698696,23.6563034350109,23.0248757869335,23.3628229788622,9690372.86953007,0.0,1.0
2022-10-12,26.0,26.13,25.785,25.84,6709880,23.1227026056497,23.238316118678,22.9314956417953,22.9804090511534,7544830.85196857,0.0,1.0
2022-10-13,26.86,26.9901,25.85,25.92,10649724,23.8875304610674,24.0032329075672,22.9893023983094,23.0515558284016,11974933.4116482,0.0,1.0
2022-10-14,26.27,27.03,26.245,26.96,4969661,23.3628229788622,24.0387173627197,23.3405896109722,23.9764639326275,5588065.90231495,0.0,1.0
2022-10-17,26.99,27.265,26.96,27.03,5136524,24.0031439740956,24.2477110208861,23.9764639326275,24.0387173627197,5775692.67216061,0.0,1.0
2022-10-18,27.07,27.25,26.86,27.21,5274700,24.0742907513438,24.2343710001521,23.8875304610674,24.198797611528,5931062.74551535,0.0,1.0
2022-10-19,26.78,26.95,26.56,26.8,2594364,23.8163836838192,23.9675705854715,23.6207300463868,23.8341703781312,2917196.3654248,0.0,1.0
2022-10-20,26.78,27.125,26.655,26.8,2696931,23.8163836838192,24.1232041607019,23.705216844369,23.8341703781312,3032526.39606527,0.0,1.0
2022-10-21,27.19,27.2,26.42,26.49,7207133,24.181010917216,24.189904264372,23.4962231862025,23.5584766162946,8103960.04289805,0.0,1.0
2022-10-24,27.26,27.48,27.12,27.18,2042511,24.2432643473081,24.4389179847405,24.1187574871239,24.17211757006,2296672.96707023,0.0,1.0
2022-10-25,27.66,27.685,27.3434,27.37,1458994,24.5989982335489,24.6212316014389,24.3174348625893,24.3410911660243,1640545.42615323,0.0,1.0
2022-10-26,28.08,28.225,27.68,27.68,3702908,24.9725188141017,25.101472347864,24.6167849278609,24.6167849278609,4163683.18366368,0.0,1.0
2022-10-27,28.04,28.36,28.02,28.1,2386619,24.9369454254776,25.2215325344702,24.9191587311656,24.9903055084137,2683600.40166059,0.0,1.0
2022-10-28,28.33,28.33,27.91,27.97,2602549,25.1948524930022,25.1948524930022,24.8213319124494,24.8746919953855,2926399.8743584,0.0,1.0
2022-10-31,28.04,28.21,27.98,28.0,1972661,24.9369454254776,25.0881323271299,24.8835853425415,24.9013720368535,2218131.11013538,0.0,1.0
2022-11-01,28.36,28.68,28.24,28.66,1678504,25.2215325344702,25.5061196434628,25.114812368598,25.4883329491508,1887370.37985071,0.0,1.0
2022-11-02,27.86,28.6,27.84,28.28,2102615,24.7768651766693,25.4349728662147,24.7590784823572,25.1503857572221,2364256.0704233,0.0,1.0
2022-11-03,27.64,27.74,27.3,27.33,1699650,24.5812115392368,24.670145010797,24.2788377359322,24.3055177774003,1911147.70421355,0.0,1.0
2022-11-04,28.81,28.84,28.33,28.45,3518918,25.6217331564911,25.6484131979591,25.1948524930022,25.3015726588744,3956798.19787351,0.0,1.0
2022-11-07,28.75,28.92,28.72,28.87,1924427,25.568373073555,25.7195599752073,25.5416930320869,25.6750932394272,2163895.06249908,0.0,1.0
2022-11-08,28.96,29.16,28.745,28.8,2818576,25.7551333638314,25.9330003069518,25.563926399977,25.6128398093351,3169308.41735145,0.0,1.0
2022-11-09,28.37,28.765,28.37,28.57,2123930,25.2304258816262,25.581713094289,25.2304258816262,25.4082928247466,2388223.42447579,0.0,1.0
2022-11-10,29.79,29.83,29.35,29.48,3340965,26.493281177781,26.528854566405,26.1019739029161,26.2175874159444,3756701.43241714,0.0,1.0
2022-11-11,29.87,29.94,29.57,29.67,6221619,26.5644279550291,26.6266813851212,26.2976275403485,26.3865610119087,6995812.58985166,0.0,1.0
2022-11-14,29.71,30.015,29.71,29.82,2367078,26.4221344005328,26.6933814887914,26.4221344005328,26.519961219249,2661627.7971314,0.0,1.0
2022-11-15,29.92,30.34,29.69,30.28,3716072,26.6088946908092,26.982415271362,26.4043477062208,26.9290551884259,4178485.25960771,0.0,1.0
2022-11-16,30.07,30.14,29.925,30.11,2681334,26.7422948981495,26.8045483282416,26.6133413643872,26.7778682867736,3014988.56725192,0.0,1.0
2022-11-17,30.12,30.14,29.71,29.71,1485171,26.7867616339296,26.8045483282416,26.4221344005328,26.4221344005328,1669979.78820024,0.0,1.0
2022-11-18,30.27,30.36,30.14,30.29,1389754,26.9201618412699,27.000201965674,26.8045483282416,26.9379485355819,1562689.47519877,0.0,1.0
2022-11-21,30.13,30.18,29.89,30.07,2443587,26.7956549810856,26.8401217168657,26.5822146493411,26.7422948981495,2747657.27361284,0.0,1.0
2022-11-22,30.59,30.605,30.33,30.33,1059908,27.2047489502625,27.2180889709965,26.973521924206,26.973521924206,1191798.74731714,0.0,1.0
2022-11-23,31.03,31.045,30.77,30.77,1621595,27.5960562251273,27.6093962458614,27.3648291990708,27.3648291990708,1823379.84962443,0.0,1.0
2022-11-25,31.14,31.235,31.025,31.06,802874,27.6938830438435,27.7783698418257,27.5916095515493,27.6227362665954,902780.455901361,0.0,1.0
2022-11-28,30.75,31.11,30.7,30.94,1956165,27.3470425047588,27.6672030023755,27.3025757689787,27.5160161007232,2199582.41332797,0.0,1.0
2022-11-29,30.98,31.1983,30.95,30.96,2307630,27.5515894893472,27.7457312577631,27.5249094478792,27.5338027950352,2594782.32381626,0.0,1.0
2022-11-30,31.53,31.645,31.01,31.38,2643567,28.0407235829283,28.1429970752225,27.5782695308153,27.907323375588,2972521.99157749,0.0,1.0
2022-12-01,31.82,32.07,31.75,31.94,4753003,28.2986306504528,28.5209643293533,28.2363772203607,28.4053508163251,5344447.84018481,0.0,1.0
2022-12-02,31.9,32.0,31.64,31.64,2436647,28.369777427701,28.4587108992612,28.1385504016445,28.1385504016445,2739853.68754086,0.0,1.0
2022-12-05,31.65,32.0699,31.58,31.95,3224326,28.1474437488005,28.5208753958818,28.0851903187084,28.4142441634811,3625548.3379143,0.0,1.0
2022-12-06,31.59,31.82,31.4,31.65,1777568,28.0940836658644,28.2986306504528,27.9251100699,28.1474437488005,1998761.51106608,0.0,1.0
2022-12-07,31.51,31.73,31.4,31.6,8714373,28.0229368886162,28.2185905260487,27.9251100699,28.1029770130204,9798755.00992,0.0,1.0
2022-12-08,31.55,31.585,31.38,31.47,2010380,28.0585102772403,28.0896369922864,27.907323375588,27.9873634999922,2260543.7128802,0.0,1.0
2022-12-09,31.51,31.73,31.455,31.56,2499283,28.0229368886162,28.2185905260487,27.9740234792581,28.0674036243963,2810283.86293057,0.0,1.0
2022-12-12,31.52,31.54,31.37,31.47,3169016,28.0318302357723,28.0496169300843,27.898430028432,27.9873634999922,3563355.78090547,0.0,1.0
2022-12-13,31.44,31.83,31.29,31.72,5319232,28.3790549674541,28.731085229455,28.2436587128384,28.6317946427368,5892960.64551098,0.470432,1.0
2022-12-14,31.48,31.73,31.28,31.48,3133793,28.4151606353517,28.6408210597112,28.2346322958641,28.4151606353517,3471801.72253772,0.0,1.0
2022-12-15,30.91,31.22,30.77,31.2,5352494,27.900654867812,28.1804737940178,27.7742850301706,28.162420960069,5929810.26158166,0.0,1.0
2022-12-16,30.41,30.54,30.25,30.38,2790071,27.4493340190929,27.5666774397599,27.3049113475028,27.4222547681698,3091006.10787073,0.0,1.0
2022-12-19,30.39,30.635,30.32,30.57,1923500,27.4312811851441,27.6524284010165,27.3680962663235,27.593756690683,2130967.36552201,0.0,1.0
2022-12-20,30.53,30.595,30.39,30.4,1037201,27.5576510227855,27.6163227331189,27.4312811851441,27.4403076021185,1149072.77488266,0.0,1.0
2022-12-21,30.9,30.965,30.66,30.69,1098533,27.8916284508376,27.950300161171,27.6749944434524,27.7020736943756,1217020.00153313,0.0,1.0
2022-12-22,30.62,30.77,30.325,30.77,4194547,27.6388887755549,27.7742850301706,27.3726094748107,27.7742850301706,4646967.90753743,0.0,1.0
2022-12-23,30.81,30.82,30.53,30.54,1179266,27.8103906980681,27.8194171150425,27.5576510227855,27.5666774397599,1306460.80648281,0.0,1.0
2022-12-27,30.83,30.9,30.73,30.84,1117097,27.8284435320169,27.8916284508376,27.7381793622731,27.8374699489913,1237586.30159737,0.0,1.0
2022-12-28,30.55,31.12,30.54,31.03,1369074,27.5757038567342,28.090209624274,27.5666774397599,28.0089718715045,1516741.3646918,0.0,1.0
2022-12-29,30.81,30.89,30.7,30.73,668308,27.8103906980681,27.8826020338632,27.7111001113499,27.7381793622731,740391.233749563,0.0,1.0
2022-12-30,30.66,30.8,30.56,30.63,1938395,27.6749944434524,27.8013642810938,27.5847302737086,27.6479151925293,2147468.92981078,0.0,1.0
2023-01-03,30.77,31.11,30.67,30.92,1934865,27.7742850301706,28.0811832072996,27.6840208604268,27.9096812847863,2143558.18647816,0.0,1.0
2023-01-04,31.12,31.165,30.88,31.04,1691632,28.090209624274,28.1308285006587,27.8735756168888,28.0179982884789,1874090.24511189,0.0,1.0
2023-01-05,30.98,31.05,30.87,30.93,1378683,27.9638397866326,28.0270247054533,27.8645491999144,27.9187077017607,1527386.78471535,0.0,1.0
2023-01-06,31.69,31.74,31.01,31.1,3228031,28.6047153918137,28.6498474766856,27.9909190375558,28.0721567903252,3576204.16734773,0.0,1.0
2023-01-09,31.79,32.02,31.77,31.88,1942304,28.6949795615575,28.9025871519683,28.6769267276087,28.7762173143269,2151799.55181848,0.0,1.0
2023-01-10,31.86,31.89,31.7028,31.81,1229279,28.7581644803782,28.7852437313013,28.6162692055409,28.7130323955062,1361868.17370498,0.0,1.0
2023-01-11,32.0,32.02,31.8,32.02,2998338,28.8845343180195,28.9025871519683,28.7040059785319,28.9025871519683,3321736.64091735,0.0,1.0
2023-01-12,32.37,32.4401,31.845,32.16,5060826,29.2185117460716,29.281786929062,28.7446248549166,29.0289569896096,5606683.15497025,0.0,1.0
2023-01-13,32.62,32.635,32.34,32.34,1386192,29.4441721704311,29.4577117958927,29.1914324951485,29.1914324951485,1535705.70020675,0.0,1.0
2023-01-17,32.68,32.84,32.605,32.74,1371805,29.4983306722774,29.6427533438675,29.4306325449695,29.5524891741237,1519766.9284429,0.0,1.0
2023-01-18,32.61,33.09,32.61,33.04,3809869,29.4351457534567,29.868413768227,29.4351457534567,29.8232816833551,4220798.80733765,0.0,1.0
2023-01-19,32.69,32.75,32.46,32.488,1299317,29.5073570892518,29.5615155910981,29.299749498841,29.3250234663693,1439460.42343018,0.0,1.0
2023-01-20,32.76,32.79,32.49,32.52,1221658,29.5705420080725,29.5976212589956,29.3268287497642,29.3539080006873,1353425.17797186,0.0,1.0
2023-01-23,32.76,32.79,32.575,32.59,3299672,29.5705420080725,29.5976212589956,29.4035532940464,29.417092919508,3655572.31553248,0.0,1.0
2023-01-24,32.46,32.5,32.215,32.3,1285357,29.299749498841,29.3358551667385,29.0786022829687,29.1553268272509,1423994.70758787,0.0,1.0
2023-01-25,32.62,32.635,32.26,32.28,2922161,29.4441721704311,29.4577117958927,29.1192211593534,29.1372739933022,3237343.24294315,0.0,1.0
2023-01-26,32.74,32.75,32.4634,32.64,872914,29.5524891741237,29.5615155910981,29.3028184806123,29.4622250043799,967065.893895127,0.0,1.0
2023-01-27,32.58,32.69,32.4,32.55,4165234,29.4080665025336,29.5073570892518,29.2455909969947,29.3809872516104,4614493.22784647,0.0,1.0
2023-01-30,32.52,32.695,32.52,32.58,1055294,29.3539080006873,29.511870297739,29.3539080006873,29.4080665025336,1169117.27321611,0.0,1.0
2023-01-31,32.57,32.585,32.31,32.36,809647,29.3990400855592,29.4125797110208,29.1643532442253,29.2094853290972,896974.959497165,0.0,1.0
2023-02-01,32.68,32.805,32.2,32.49,3742678,29.4983306722774,29.6111608844572,29.0650626575071,29.3268287497642,4146360.63304246,0.0,1.0
2023-02-02,32.37,32.7,32.27,32.69,2440387,29.2185117460716,29.5163835062262,29.1282475763278,29.5073570892518,2703605.43605103,0.0,1.0
2023-02-03,32.22,32.445,32.16,32.24,2006667,29.0831154914559,29.2862098733794,29.0289569896096,29.1011683254046,2223104.70001037,0.0,1.0
2023-02-06,31.93,32.06,31.79,32.0,1237409,28.8213493991988,28.9386928198658,28.6949795615575,28.8845343180195,1370875.06982232,0.0,1.0
2023-02-07,32.24,32.3,31.815,31.85,1243694,29.1011683254046,29.1553268272509,28.7175456039934,28.7491380634038,1377837.96552926,0.0,1.0
2023-02-08,32.26,32.42,32.2,32.38,912656,29.1192211593534,29.2636438309435,29.0650626575071,29.227538163046,1011094.43823647,0.0,1.0
2023-02-09,32.49,32.9,32.42,32.82,1790448,29.3268287497642,29.6969118457138,29.2636438309435,29.6247005099187,1983564.469802,0.0,1.0
2023-02-10,32.37,32.43,32.255,32.43,745323,29.2185117460716,29.2726702479179,29.1147079508662,29.2726702479179,825713.017818018,0.0,1.0
2023-02-13,32.83,32.84,32.5,32.53,2995645,29.6337269268931,29.6427533438675,29.3358551667385,29.3629344176617,3318753.17581969,0.0,1.0
2023-02-14,33.05,33.18,32.75,32.79,2376161,29.8323081003295,29.9496515209965,29.5615155910981,29.5976212589956,2632452.06458338,0.0,1.0
2023-02-15,32.8,32.8,32.49,32.52,876003,29.60664767597,29.60664767597,29.3268287497642,29.3539080006873,970488.071275993,0.0,1.0
2023-02-16,32.65,32.845,32.48,32.52,1046199,29.4712514213543,29.6472665523547,29.3178023327898,29.3539080006873,1159041.29287328,0.0,1.0
2023-02-17,32.81,32.85,32.505,32.54,647024,29.6156740929444,29.6517797608419,29.3403683752257,29.3719608346361,716811.55638654,0.0,1.0
2023-02-21,32.79,33.01,32.765,32.85,1424034,29.5976212589956,29.796202432432,29.5750552165596,29.6517797608419,1577629.31187615,0.0,1.0
2023-02-22,32.46,32.65,32.4,32.63,2011361,29.299749498841,29.4712514213543,29.2455909969947,29.4531985874055,2228304.99156939,0.0,1.0
2023-02-23,32.54,32.64,32.295,32.58,967082,29.3719608346361,29.4622250043799,29.1508136187637,29.4080665025336,1071390.78855407,0.0,1.0
2023-02-24,32.25,32.28,32.0611,32.15,913134,29.110194742379,29.1372739933022,28.939685725733,29.0199305726352,1011623.99498236,0.0,1.0
2023-02-27,32.63,32.695,32.4605,32.51,845124,29.4531985874055,29.511870297739,29.3002008196897,29.3448815837129,936278.483919637,0.0,1.0
2023-02-28,32.28,32.59,32.28,32.54,924549,29.1372739933022,29.417092919508,29.1372739933022,29.3719608346361,1024270.20890356,0.0,1.0
2023-03-01,32.48,32.56,32.32,32.48,1576576,29.3178023327898,29.3900136685848,29.1733796611997,29.3178023327898,1746624.38537313,0.0,1.0
2023-03-02,32.5,32.525,32.2,32.2,886882,29.3358551667385,29.3584212091745,29.0650626575071,29.0650626575071,982540.472611849,0.0,1.0
2023-03-03,32.72,32.72,32.41,32.44,1075030,29.5344363401749,29.5344363401749,29.2546174139691,29.2816966648923,1190981.98438114,0.0,1.0
2023-03-06,32.51,32.61,32.38,32.4,749979,29.3448815837129,29.4351457534567,29.227538163046,29.2455909969947,830871.210723593,0.0,1.0
2023-03-07,31.87,32.49,31.82,32.49,2144040,28.7671908973525,29.3268287497642,28.7220588124806,29.3268287497642,2375294.65577011,0.0,1.0
2023-03-08,32.05,32.14,31.935,31.97,1172534,28.9296664028914,29.0109041556608,28.825862607686,28.8574550670963,1299002.6976683,0.0,1.0
2023-03-09,31.79,32.17,31.78,32.11,1689722,28.6949795615575,29.037983406584,28.6859531445831,28.9838249047377,1871974.23384693,0.0,1.0
2023-03-10,31.57,32.0,31.53,31.87,1532764,28.4963983881211,28.8845343180195,28.4602927202236,28.7671908973525,1698086.85367662,0.0,1.0
2023-03-13,31.37,31.58,31.19,31.22,5774067,28.3158700486335,28.5054248050955,28.1533945430946,28.1804737940178,6396853.83069277,0.0,1.0
2023-03-14,31.69,31.72,31.505,31.6,2537013,28.6047153918137,28.6317946427368,28.4377266777876,28.5234776390442,2810653.44887189,0.0,1.0
2023-03-15,30.5,30.65,30.0,30.5,7227520,27.5305717718623,27.665968026478,27.0792509231433,27.5305717718623,8007075.25534579,0.0,1.0
2023-03-16,30.9,30.9,30.225,30.24,3217163,27.8916284508376,27.8916284508376,27.2823453050668,27.2958849305284,3564163.95246419,0.0,1.0
2023-03-17,30.43,30.62,30.33,30.52,3311340,27.4673868530417,27.6388887755549,27.3771226832978,27.5486246058111,3668498.81785684,0.0,1.0
2023-03-20,31.08,31.16,30.77,30.79,1501667,28.0541039563764,28.1263152921715,27.7742850301706,27.7923378641194,1663635.75299264,0.0,1.0
2023-03-21,31.53,31.59,31.315,31.52,1212164,28.4602927202236,28.5144512220699,28.2662247552744,28.4512663032492,1342907.16176793,0.0,1.0
2023-03-22,31.47,31.97,31.445,31.57,1334027,28.4061342183773,28.8574550670963,28.3835681759413,28.4963983881211,1477914.21976877,0.0,1.0
2023-03-23,31.25,31.74,31.11,31.61,1300921,28.2075530449409,28.6498474766856,28.0811832072996,28.5325040560186,1441237.42974903,0.0,1.0
2023-03-24,31.11,31.1285,30.805,30.96,4463224,28.0811832072996,28.0978820787022,27.8058774895809,27.9457869526839,4944624.22095897,0.0,1.0
2023-03-27,31.52,31.54,31.325,31.4,1395283,28.4512663032492,28.469319137198,28.2752511722488,28.3429492995566,1545777.24911237,0.0,1.0
2023-03-28,31.51,31.63,31.43,31.46,770371,28.4422398862748,28.5505568899674,28.3700285504798,28.3971078014029,853462.677590099,0.0,1.0
2023-03-29,31.88,31.905,31.77,31.85,1289503,28.7762173143269,28.7987833567629,28.6769267276087,28.7491380634038,1428587.89224992,0.0,1.0
2023-03-30,32.29,32.29,32.18,32.23,1303175,29.1463004102765,29.1463004102765,29.0470098235583,29.0921419084302,1443734.54461354,0.0,1.0
2023-03-31,32.26,32.4,32.19,32.34,1974874,29.1192211593534,29.2455909969947,29.0560362405327,29.1914324951485,2187882.52925288,0.0,1.0
2023-04-03,32.73,32.74,32.492,32.52,1725470,29.5434627571493,29.5524891741237,29.328634033159,29.3539080006873,1911577.98813998,0.0,1.0
2023-04-04,32.69,32.83,32.58,32.79,3903807,29.5073570892518,29.6337269268931,29.4080665025336,29.5976212589956,4324868.89435735,0.0,1.0
2023-04-05,32.77,32.87,32.6,32.75,3201727,29.5795684250468,29.6698325947906,29.4261193364824,29.5615155910981,3547063.03629357,0.0,1.0
2023-04-06,33.06,33.15,32.885,32.92,1183705,29.8413345173039,29.9225722700733,29.6833722202522,29.7149646796626,1311378.59392006,0.0,1.0
2023-04-10,33.07,33.09,32.89,32.89,994472,29.8503609342783,29.868413768227,29.6878854287394,29.6878854287394,1101735.05480915,0.0,1.0
2023-04-11,33.15,33.2,33.11,33.14,1547198,29.9225722700733,29.9677043549452,29.8864666021758,29.9135458530989,1714077.69482762,0.0,1.0
2023-04-12,33.44,33.595,33.345,33.48,1065481,30.1843383623304,30.3242478254333,30.0985874010737,30.2204440302279,1180403.03591565,0.0,1.0
2023-04-13,33.78,33.785,33.595,33.68,2380422,30.4912365394593,30.4957497479465,30.3242478254333,30.4009723697155,2637172.65306505,0.0,1.0
2023-04-14,33.57,33.8,33.46,33.73,1340645,30.3016817829973,30.5092893734081,30.2023911962791,30.4461044545874,1485246.03262295,0.0,1.0
2023-04-17,33.51,33.545,33.355,33.54,1089531,30.247523281151,30.2791157405614,30.1076138180481,30.2746025320742,1207047.05210531,0.0,1.0
2023-04-18,33.71,33.725,33.62,33.65,1184499,30.4280516206387,30.4415912461002,30.3468138678692,30.3738931187924,1312258.23420507,0.0,1.0
2023-04-19,33.67,33.73,33.635,33.67,773240,30.3919459527411,30.4461044545874,30.3603534933308,30.3919459527411,856641.125924741,0.0,1.0
2023-04-20,33.72,33.78,33.62,33.62,1123571,30.437078037613,30.4912365394593,30.3468138678692,30.3468138678692,1244758.58271221,0.0,1.0
2023-04-21,33.79,33.79,33.51,33.68,1021958,30.5002629564337,30.5002629564337,30.247523281151,30.4009723697155,1132185.67555713,0.0,1.0
2023-04-24,33.86,33.86,33.725,33.75,913924,30.5634478752544,30.5634478752544,30.4415912461002,30.4641572885362,1012499.20383017,0.0,1.0
2023-04-25,33.42,33.68,33.41,33.68,1217681,30.1662855283816,30.4009723697155,30.1572591114072,30.4009723697155,1349019.22153169,0.0,1.0
2023-04-26,33.44,33.7264,33.4,33.71,1370895,30.1843383623304,30.4428549444766,30.1482326944328,30.4280516206387,1518758.77647896,0.0,1.0
2023-04-27,33.74,33.7774,33.485,33.5,1880971,30.4551308715618,30.488889671046,30.2249572387151,30.2384968641767,2083851.21730871,0.0,1.0
2023-04-28,33.93,34.01,33.63,33.63,1663275,30.626632794075,30.6988441298701,30.3558402848436,30.3558402848436,1842674.67891272,0.0,1.0
2023-05-01,33.82,34.045,33.81,33.88,3737003,30.5273422073568,30.7304365892804,30.5183157903825,30.5815007092031,4140073.53150915,0.0,1.0
2023-05-02,33.39,33.54,33.18,33.53,2055517,30.1392062774585,30.2746025320742,29.9496515209965,30.2655761150998,2277223.62686545,0.0,1.0
2023-05-03,33.43,33.69,33.42,33.47,1926945,30.175311945356,30.4099987866899,30.1662855283816,30.2114176132535,2134783.94081404,0.0,1.0
2023-05-04,33.31,33.46,33.25,33.37,2136667,30.0669949416634,30.2023911962791,30.0128364398171,30.1211534435097,2367126.40914365,0.0,1.0
2023-05-05,33.88,33.9205,33.51,33.53,1882054,30.5815007092031,30.6180576979494,30.247523281151,30.2655761150998,2085051.02893172,0.0,1.0
2023-05-08,33.86,33.9899,33.82,33.91,2391547,30.5634478752544,30.6807010317516,30.5273422073568,30.6085799601263,2649497.58778895,0.0,1.0
2023-05-09,33.64,33.69,33.48,33.5,1134274,30.364866701818,30.4099987866899,30.2204440302279,30.2384968641767,1256616.00081108,0.0,1.0
2023-05-10,33.6,33.74,33.37,33.74,2436529,30.3287610339205,30.4551308715618,30.1211534435097,30.4551308715618,2699331.31486767,0.0,1.0
2023-05-11,33.3,33.33,33.0207,33.2,2821552,30.057968524689,30.0850477756122,29.8058606985946,29.9677043549452,3125882.62652631,0.0,1.0
2023-05-12,33.22,33.41,33.105,33.34,1853599,29.985757188894,30.1572591114072,29.8819533936886,30.0940741925866,2053526.89252104,0.0,1.0
2023-05-15,33.54,33.575,33.385,33.45,1113983,30.2746025320742,30.3061949914845,30.1346930689713,30.1933647793048,1234136.42773397,0.0,1.0
2023-05-16,33.16,33.43,33.15,33.35,563673,29.9315986870477,30.175311945356,29.9225722700733,30.1031006095609,624470.375786788,0.0,1.0
2023-05-17,33.31,33.32,33.02,33.23,1125893,30.0669949416634,30.0760213586378,29.8052288494064,29.9947836058684,1247331.03200919,0.0,1.0
2023-05-18,33.1,33.17,32.935,33.16,1480015,29.8774401852014,29.9406251040221,29.7285043051241,29.9315986870477,1639648.38340684,0.0,1.0
2023-05-19,33.32,33.385,33.185,33.26,2119991,30.0760213586378,30.1346930689713,29.9541647294837,30.0218628567915,2348651.74743975,0.0,1.0
2023-05-22,33.23,33.315,33.155,33.2,1509127,29.9947836058684,30.0715081501506,29.9270854785605,29.9677043549452,1671900.38337828,0.0,1.0
2023-05-23,32.99,33.23,32.98,33.21,3405914,29.7781495984832,29.9947836058684,29.7691231815088,29.9767307719196,3773273.50339201,0.0,1.0
2023-05-24,32.42,32.56,32.32,32.56,3861416,29.2636438309435,29.3900136685848,29.1733796611997,29.3900136685848,4277905.63072759,0.0,1.0
2023-05-25,32.17,32.25,32.04,32.24,2937387,29.037983406584,29.110194742379,28.920639985917,29.1011683254046,3254211.50866056,0.0,1.0
2023-05-26,32.44,32.48,32.34,32.35,4712843,29.2816966648923,29.3178023327898,29.1914324951485,29.2004589121228,5221166.95182158,0.0,1.0
2023-05-30,32.14,32.39,32.015,32.36,3814607,29.0109041556608,29.2365645800204,28.8980739434811,29.2094853290972,4226047.84470591,0.0,1.0
2023-05-31,31.9,31.93,31.68,31.9,5911759,28.7942701482757,28.8213493991988,28.5956889748393,28.7942701482757,6549397.19356954,0.0,1.0
2023-06-01,32.31,32.35,31.975,32.0,5204083,29.1643532442253,29.2004589121228,28.8619682755835,28.8845343180195,5765391.75485722,0.0,1.0
2023-06-02,32.63,32.69,32.5299,32.64,1930526,29.4531985874055,29.5073570892518,29.3628441534919,29.4622250043799,2138751.18497101,0.0,1.0
2023-06-05,32.43,32.576,32.395,32.54,2624395,29.2726702479179,29.4044559357438,29.2410777885075,29.3719608346361,2907460.41031408,0.0,1.0
2023-06-06,32.66,32.67,32.42,32.43,2596240,29.4802778383286,29.489304255303,29.2636438309435,29.2726702479179,2876268.63169372,0.0,1.0
2023-06-07,32.04,32.205,31.955,32.15,1857659,29.4824369572689,29.6342659865432,29.4042220027943,29.5836563101185,2018808.50101591,0.622392,1.0
2023-06-08,32.29,32.295,32.055,32.11,1386437,29.7124809410179,29.7170818206929,29.4962395962938,29.5468492727186,1506708.6056822,0.0,1.0
2023-06-09,32.16,32.1985,32.05,32.09,1449433,29.5928580694684,29.6282848429658,29.4916387166189,29.5284457540187,1575169.42671017,0.0,1.0
2023-06-12,32.01,32.11,31.895,32.08,1419449,29.454831679219,29.5468492727186,29.3490114466945,29.5192439946687,1542584.35372613,0.0,1.0
2023-06-13,32.33,32.365,32.22,32.24,3876634,29.7492879784177,29.7814941361426,29.6480686255682,29.6664721442681,4212926.95512325,0.0,1.0
2023-06-14,32.45,32.665,32.31,32.6,3710199,29.8597090906172,30.0575469166413,29.7308844597178,29.9977354808666,4032053.93544279,0.0,1.0
2023-06-15,32.95,32.975,32.58,32.61,1579001,30.3197970581152,30.3428014564901,29.9793319621667,30.0069372402166,1715977.28211293,0.0,1.0
2023-06-16,32.97,33.15,32.93,33.1,1877873,30.3382005768151,30.5038322451144,30.3013935394153,30.4578234483646,2040776.03921292,0.0,1.0
2023-06-20,32.54,32.65,32.4607,32.65,1684634,29.9425249247669,30.0437442776164,29.8695549731217,30.0437442776164,1830773.80741052,0.0,1.0
2023-06-21,32.49,32.575,32.285,32.35,1820480,29.8965161280171,29.9747310824917,29.7078800613429,29.7676914971176,1978404.27114418,0.0,1.0
2023-06-22,32.3,32.32,32.175,32.24,1717852,29.7216827003678,29.7400862190678,29.6066607084934,29.6664721442681,1866873.42568641,0.0,1.0
2023-06-23,31.99,32.105,31.912,31.95,1071268,29.4364281605191,29.5422483930436,29.3646544375894,29.3996211231193,1164199.10503828,0.0,1.0
2023-06-26,32.0,32.07,31.935,31.95,1078845,29.4456299198691,29.5100422353188,29.3858184840943,29.3996211231193,1172433.39992889,0.0,1.0
2023-06-27,32.18,32.225,31.9725,32.05,1459085,29.6112615881683,29.6526695052432,29.4203250816567,29.4916387166189,1585658.72515074,0.0,1.0
2023-06-28,31.97,32.0199,31.88,32.01,1590826,29.4180246418192,29.4639414209755,29.3352088076696,29.454831679219,1728828.08547593,0.0,1.0
2023-06-29,31.9,31.9,31.7,31.71,1448749,29.3536123263695,29.3536123263695,29.1695771393703,29.1787788987203,1574426.09060021,0.0,1.0
2023-06-30,32.35,32.41,32.265,32.29,1672363,29.7676914971176,29.8229020532174,29.689476542643,29.7124809410179,1817438.31412787,0.0,1.0
2023-07-03,32.21,32.2699,32.165,32.26,862519,29.6388668662182,29.6939854047245,29.5974589491434,29.684875662968,937341.400917897,0.0,1.0
2023-07-05,31.85,32.06,31.8301,32.03,2790256,29.3076035296197,29.5008404759688,29.2892920285133,29.4732351979189,3032307.07724649,0.0,1.0
2023-07-06,31.31,31.46,31.11,31.44,2756505,28.8107085247219,28.9487349149713,28.6266733377227,28.9303313962714,2995628.22191417,0.0,1.0
2023-07-07,31.44,31.555,31.22,31.22,2297699,28.9303313962714,29.0361516287959,28.7278926905723,28.7278926905723,2497021.39842444,0.0,1.0
2023-07-10,31.48,31.525,31.33,31.33,1168969,28.9671384336712,29.008546350746,28.8291120434218,28.8291120434218,1270375.5396572,0.0,1.0
2023-07-11,31.76,31.78,31.55,31.57,2403014,29.2247876954701,29.24319121417,29.0315507491209,29.0499542678208,2611472.33763583,0.0,1.0
2023-07-12,32.44,32.4871,32.32,32.37,2631245,29.8505073312673,29.8938476178056,29.7400862190678,29.7860950158176,2859502.07990573,0.0,1.0
2023-07-13,32.94,32.9775,32.81,32.84,1829169,30.3105952987652,30.3451018963276,30.1909724272158,30.2185777052656,1987847.03058784,0.0,1.0
2023-07-14,32.73,33.04,32.71,33.04,1708017,30.1173583524161,30.4026128922648,30.0989548337162,30.4026128922648,1856185.25223396,0.0,1.0
2023-07-17,32.68,32.725,32.585,32.66,1147165,30.0713495556663,30.1127574727411,29.9839328418417,30.0529460369664,1246680.07102913,0.0,1.0
2023-07-18,32.8,32.8799,32.65,32.66,1764487,30.1817706678658,30.255292725072,30.0437442776164,30.0529460369664,1917553.95125373,0.0,1.0
2023-07-19,33.1,33.11,32.94,32.98,4759698,30.4578234483646,30.4670252077145,30.3105952987652,30.3474023361651,5172595.60805745,0.0,1.0
2023-07-20,33.21,33.28,33.1,33.17,4052405,30.5590428012141,30.6234551166638,30.4578234483646,30.5222357638143,4403945.86065546,0.0,1.0
2023-07-21,33.28,33.29,33.135,33.24,2640765,30.6234551166638,30.6326568760138,30.4900296060894,30.586648079264,2869847.92751806,0.0,1.0
2023-07-24,33.23,33.29,33.074,33.1,1326227,30.577446319914,30.6326568760138,30.4338988740547,30.4578234483646,1441275.46652902,0.0,1.0
2023-07-25,33.44,33.4499,33.26,33.26,1386002,30.7706832662632,30.7797930080196,30.6050515979639,30.6050515979639,1506235.86999823,0.0,1.0
2023-07-26,33.58,33.645,33.27,33.27,3094945,30.8995078971626,30.9593193329373,30.6142533573139,30.6142533573139,3363427.45152726,0.0,1.0
2023-07-27,33.04,33.45,32.99,33.45,2822070,30.4026128922648,30.7798850256131,30.356604095515,30.7798850256131,3066880.90034929,0.0,1.0
2023-07-28,33.28,33.45,33.23,33.34,1960151,30.6234551166638,30.7798850256131,30.577446319914,30.6786656727636,2130191.54865066,0.0,1.0
2023-07-31,33.3,33.486,33.29,33.35,2596574,30.6418586353638,30.813011359273,30.6326568760138,30.6878674321135,2821823.41577053,0.0,1.0
2023-08-01,33.01,33.175,32.905,33.07,2600060,30.3750076142149,30.5268366434893,30.2783891410404,30.4302181703147,2825611.82173446,0.0,1.0
2023-08-02,32.38,32.55,32.25,32.51,3596823,29.7952967751675,29.9517266841168,29.675673903618,29.914919646717,3908842.71497058,0.0,1.0
2023-08-03,32.37,32.4,32.065,32.07,4075437,29.7860950158176,29.8137002938674,29.5054413556438,29.5100422353188,4428975.85668562,0.0,1.0
2023-08-04,32.35,32.675,32.3,32.36,3367219,29.7676914971176,30.0667486759913,29.7216827003678,29.7768932564676,3659320.86673727,0.0,1.0
2023-08-07,32.66,32.66,32.4,32.53,2553841,30.0529460369664,30.0529460369664,29.8137002938674,29.9333231654169,2775383.38362582,0.0,1.0
2023-08-08,32.52,32.53,32.18,32.29,3571889,29.9241214060669,29.9333231654169,29.6112615881683,29.7124809410179,3881745.72291536,0.0,1.0
2023-08-09,32.65,32.75,32.58,32.59,2717627,30.0437442776164,30.135761871116,29.9793319621667,29.9885337215167,2953377.60600323,0.0,1.0
2023-08-10,32.65,33.05,32.63,32.91,1780278,30.0437442776164,30.4118146516148,30.0253407589165,30.2829900207153,1934714.79995607,0.0,1.0
2023-08-11,32.5,32.575,32.33,32.36,2752913,29.905717887367,29.9747310824917,29.7492879784177,29.7768932564676,2991724.62058817,0.0,1.0
2023-08-14,32.38,32.385,32.0301,32.13,3484781,29.7952967751675,29.7998976548425,29.4733272155124,29.5652527914185,3787081.21726254,0.0,1.0
2023-08-15,31.87,32.09,31.8001,32.09,2384650,29.3260070483196,29.5284457540187,29.2616867504634,29.5284457540187,2591515.28453154,0.0,1.0
2023-08-16,31.68,31.885,31.67,31.71,2848701,29.1511736206704,29.3398096873445,29.1419718613204,29.1787788987203,3095822.10494634,0.0,1.0
2023-08-17,31.57,31.885,31.515,31.84,2217378,29.0499542678208,29.3398096873445,28.9993445913961,29.2984017702697,2409732.65619021,0.0,1.0
2023-08-18,31.47,31.52,31.25,31.25,2901466,28.9579366743212,29.003945471071,28.7554979686221,28.7554979686221,3153164.40003716,0.0,1.0
2023-08-21,31.55,31.58,31.3901,31.51,1853155,29.0315507491209,29.0591560271708,28.8844146171151,28.9947437117211,2013913.78487663,0.0,1.0
2023-08-22,31.42,31.6,31.385,31.56,5324014,28.9119278775714,29.0775595458707,28.8797217198466,29.0407525084709,5785865.28675484,0.0,1.0
2023-08-23,31.59,31.65,31.41,31.43,2907885,29.0683577865207,29.1235683426205,28.9027261182215,28.9211296369214,3160140.23993459,0.0,1.0
2023-08-24,31.31,31.64,31.31,31.47,1653582,28.8107085247219,29.1143665832705,28.8107085247219,28.9579366743212,1797028.08681619,0.0,1.0
2023-08-25,31.48,31.605,31.25,31.57,2292667,28.9671384336712,29.0821604255457,28.7554979686221,29.0499542678208,2491552.87897221,0.0,1.0
2023-08-28,31.82,31.855,31.64,31.64,1758184,29.2799982515698,29.3122044092947,29.1143665832705,29.1143665832705,1910704.17420536,0.0,1.0
2023-08-29,32.16,32.16,31.78,31.8,2192835,29.5928580694684,29.5928580694684,29.24319121417,29.2615947328699,2383060.5828762,0.0,1.0
2023-08-30,32.28,32.43,32.24,32.34,1443653,29.7032791816679,29.8413055719173,29.6664721442681,29.7584897377677,1568888.01923126,0.0,1.0
2023-08-31,32.0,32.27,31.92,32.27,1552224,29.4456299198691,29.694077422318,29.3720158450694,29.694077422318,1686877.41220585,0.0,1.0
2023-09-01,32.06,32.31,31.9414,32.28,1080336,29.5008404759688,29.7308844597178,29.3917076100783,29.7032791816679,1174053.74223877,0.0,1.0
2023-09-05,31.73,32.0,31.71,31.98,1113577,29.1971824174202,29.4456299198691,29.1787788987203,29.4272264011692,1210178.35573471,0.0,1.0
2023-09-06,31.58,31.73,31.485,31.66,2892497,29.0591560271708,29.1971824174202,28.9717393133462,29.1327701019705,3143417.35095785,0.0,1.0
2023-09-07,31.58,31.67,31.4901,31.59,2077825,29.0591560271708,29.1419718613204,28.9764322106147,29.0683577865207,2258073.61503019,0.0,1.0
2023-09-08,31.75,31.82,31.635,31.67,1346742,29.2155859361201,29.2799982515698,29.1097657035956,29.1419718613204,1463570.11608436,0.0,1.0
2023-09-11,32.0,32.06,31.865,31.94,936705,29.4456299198691,29.5008404759688,29.3214061686446,29.3904193637693,1017962.93988515,0.0,1.0
2023-09-12,32.01,32.14,31.95,31.95,1698924,29.454831679219,29.5744545507685,29.3996211231193,29.3996211231193,1846303.44631601,0.0,1.0
2023-09-13,32.01,32.14,31.95,32.05,1583845,29.454831679219,29.5744545507685,29.3996211231193,29.4916387166189,1721241.49280979,0.0,1.0
2023-09-14,32.57,32.58,32.25,32.25,1908619,29.9701302028167,29.9793319621667,29.675673903618,29.675673903618,2074189.21470543,0.0,1.0
2023-09-15,32.49,32.775,32.49,32.66,1352706,29.8965161280171,30.1587662694909,29.8965161280171,30.0529460369664,1470051.48532385,0.0,1.0
2023-09-18,32.33,32.41,32.24,32.41,2071526,29.7492879784177,29.8229020532174,29.6664721442681,29.8229020532174,2251228.18497662,0.0,1.0
2023-09-19,32.37,32.45,32.27,32.38,1634732,29.7860950158176,29.8597090906172,29.694077422318,29.7952967751675,1776542.8738443,0.0,1.0
2023-09-20,32.41,32.755,32.39,32.62,1517514,29.8229020532174,30.140362750791,29.8044985345175,30.0161389995665,1649156.36487141,0.0,1.0
2023-09-21,32.05,32.385,32.035,32.36,2501578,29.4916387166189,29.7998976548425,29.4778360775939,29.7768932564676,2718586.63638179,0.0,1.0
2023-09-22,32.01,32.315,31.9652,32.23,1690078,29.454831679219,29.7354853393928,29.4136077973312,29.6572703849181,1836690.06732665,0.0,1.0
2023-09-25,31.85,31.885,31.6,31.67,2399454,29.3076035296197,29.3398096873445,29.0775595458707,29.1419718613204,2607603.51226819,0.0,1.0
2023-09-26,31.55,31.875,31.535,31.77,2252518,29.0315507491209,29.3306079279946,29.017748110096,29.23398945482,2447921.00546513,0.0,1.0
2023-09-27,31.5,31.65,31.27,31.64,2305536,28.9855419523711,29.1235683426205,28.7739014873221,29.1143665832705,2505538.24797673,0.0,1.0
2023-09-28,31.73,31.84,31.485,31.56,1818783,29.1971824174202,29.2984017702697,28.9717393133462,29.0407525084709,1976560.05860236,0.0,1.0
2023-09-29,31.64,32.03,31.565,32.03,2921373,29.1143665832705,29.4732351979189,29.0453533881459,29.4732351979189,3174798.30638365,0.0,1.0
2023-10-02,31.04,31.435,30.98,31.39,3053136,28.562261022273,28.9257305165964,28.5070504661732,28.8843225995216,3317991.57518021,0.0,1.0
2023-10-03,30.87,31.07,30.765,31.01,1890533,28.4058311133237,28.5898663003229,28.3092126401491,28.5346557442231,2054534.2777394,0.0,1.0
2023-10-04,30.86,30.98,30.57,30.97,1775102,28.3966293539737,28.5070504661732,28.1297783328249,28.4978487068233,1929089.78869122,0.0,1.0
2023-10-05,31.1,31.13,30.92,30.93,1996275,28.6174715783728,28.6450768564226,28.4518399100735,28.4610416694234,2169449.25864517,0.0,1.0
2023-10-06,31.48,31.56,30.87,31.11,2241158,28.9671384336712,29.0407525084709,28.4058311133237,28.6266733377227,2435575.54024706,0.0,1.0
2023-10-09,31.52,31.55,31.255,31.29,1055147,29.003945471071,29.0315507491209,28.7600988482971,28.792305006022,1146679.62926535,0.0,1.0
2023-10-10,32.0,32.11,31.85,31.91,1631453,29.4456299198691,29.5468492727186,29.3076035296197,29.3628140857194,1772979.42486102,0.0,1.0
2023-10-11,32.17,32.245,31.9633,32.21,1713732,29.6020598288184,29.6710730239431,29.4118594630547,29.6388668662182,1862396.02104745,0.0,1.0
2023-10-12,31.86,32.175,31.73,32.17,1605312,29.3168052889696,29.6066607084934,29.1971824174202,29.6020598288184,1744570.72712637,0.0,1.0
2023-10-13,31.67,31.92,31.57,31.83,1547061,29.1419718613204,29.3720158450694,29.0499542678208,29.2892000109198,1681266.52867408,0.0,1.0
2023-10-16,32.0,32.0154,31.7,31.76,1724454,29.4456299198691,29.459800629268,29.1695771393703,29.2247876954701,1874048.14059571,0.0,1.0
2023-10-17,32.09,32.25,31.85,31.85,2435918,29.5284457540187,29.675673903618,29.3076035296197,29.3076035296197,2647230.71682029,0.0,1.0
2023-10-18,31.51,31.84,31.475,31.79,2888533,28.9947437117211,29.2984017702697,28.9625375539962,29.2523929735199,3139109.47911591,0.0,1.0
2023-10-19,31.17,31.45,31.095,31.26,1793800,28.6818838938225,28.9395331556213,28.6128706986978,28.7646997279721,1949409.81586089,0.0,1.0
2023-10-20,30.81,31.01,30.79,30.93,2040444,28.3506205572239,28.5346557442231,28.332217038524,28.4610416694234,2217449.86192132,0.0,1.0
2023-10-23,30.83,30.985,30.615,30.74,1527552,28.3690240759239,28.5116513458482,28.1711862498997,28.2862082417742,1660065.1483097,0.0,1.0
2023-10-24,30.84,30.92,30.72,30.76,1148765,28.3782258352738,28.4518399100735,28.2678047230743,28.3046117604741,1248418.86894717,0.0,1.0
2023-10-25,30.74,30.97,30.67,30.8,2180047,28.2862082417742,28.4978487068233,28.2217959263245,28.341418797874,2369163.24051628,0.0,1.0
2023-10-26,30.53,30.74,30.435,30.68,1546205,28.0929712954251,28.2862082417742,28.0055545816005,28.2309976856745,1680336.27178793,0.0,1.0
2023-10-27,30.21,30.62,30.14,30.59,1237127,27.7985149962264,28.1757871295747,27.7341026807767,28.1481818515248,1344446.15746825,0.0,1.0
2023-10-30,30.59,30.65,30.405,30.58,3822073,28.1481818515248,28.2033924076246,27.9779493035506,28.1389800921749,4153632.85936944,0.0,1.0
2023-10-31,30.5,30.58,30.34,30.48,2336084,28.0653660173752,28.1389800921749,27.9181378677759,28.0469624986753,2538736.24722688,0.0,1.0
2023-11-01,30.64,30.7,30.4,30.55,1456959,28.1941906482746,28.2494012043744,27.9733484238756,28.111374814125,1583348.29741715,0.0,1.0
2023-11-02,31.21,31.22,31.02,31.09,2615252,28.7186909312223,28.7278926905723,28.5438575035731,28.6082698190228,2842121.70796624,0.0,1.0
2023-11-03,31.33,31.46,31.225,31.36,1758135,28.8291120434218,28.9487349149713,28.7324935702472,28.8567173214717,1910650.92351912,0.0,1.0
2023-11-06,31.38,31.585,31.365,31.55,1175352,28.8751208401716,29.0637569068458,28.8613182011467,29.0315507491209,1277312.25660148,0.0,1.0
2023-11-07,31.14,31.27,31.085,31.26,1499235,28.6542786157726,28.7739014873221,28.6036689393478,28.7646997279721,1629291.68540651,0.0,1.0
2023-11-08,31.08,31.26,31.025,31.15,1759827,28.5990680596728,28.7646997279721,28.5484583832481,28.6634803751225,1912489.70231745,0.0,1.0
2023-11-09,31.12,31.46,31.1,31.37,1533123,28.6358750970727,28.9487349149713,28.6174715783728,28.8659190808217,1666119.42531057,0.0,1.0
2023-11-10,31.04,31.07,30.6001,30.88,1909068,28.562261022273,28.5898663003229,28.1574756284683,28.4150328726737,2074677.16487118,0.0,1.0
2023-11-13,31.27,31.2968,31.0,31.07,1657045,28.7739014873221,28.7985622023799,28.5254539848732,28.5898663003229,1800791.49756005,0.0,1.0
2023-11-14,31.82,31.87,31.7,31.7,1520065,29.2799982515698,29.3260070483196,29.1695771393703,29.1695771393703,1651928.66080198,0.0,1.0
2023-11-15,31.8,31.97,31.78,31.94,1568748,29.2615947328699,29.4180246418192,29.24319121417,29.3904193637693,1704834.8477044,0.0,1.0
2023-11-16,31.62,31.76,31.545,31.63,2005795,29.0959630645706,29.2247876954701,29.0269498694459,29.1051648239206,2179795.1062575,0.0,1.0
2023-11-17,32.1,32.115,31.865,31.95,1901223,29.5376475133687,29.5514501523936,29.3214061686446,29.3996211231193,2066151.6213293,0.0,1.0
2023-11-20,32.14,32.19,31.97,31.98,2346035,29.5744545507685,29.6204633475183,29.4180246418192,29.4272264011692,2549550.48352838,0.0,1.0
2023-11-21,32.2,32.235,32.135,32.16,1160893,29.6296651068683,29.6618712645931,29.5698536710935,29.5928580694684,1261598.9571659,0.0,1.0
2023-11-22,32.08,32.09,31.88,31.99,1900128,29.5192439946687,29.5284457540187,29.3352088076696,29.4364281605191,2064961.63150414,0.0,1.0
2023-11-24,32.49,32.49,32.28,32.28,1357387,29.8965161280171,29.8965161280171,29.7032791816679,29.7032791816679,1475138.55598281,0.0,1.0
2023-11-27,32.36,32.42,32.29,32.4,863095,29.7768932564676,29.8321038125674,29.7124809410179,29.8137002938674,937967.36816839,0.0,1.0
2023-11-28,32.44,32.55,32.31,32.36,996993,29.8505073312673,29.9517266841168,29.7308844597178,29.7768932564676,1083480.84543684,0.0,1.0
2023-11-29,32.37,32.486,32.285,32.43,1576357,29.7860950158176,29.8928354242771,29.7078800613429,29.8413055719173,1713103.91855337,0.0,1.0
2023-11-30,32.39,32.4775,32.335,32.44,1656535,29.8044985345175,29.8850139288296,29.7538888580927,29.8505073312673,1800237.25572367,0.0,1.0
2023-12-01,32.88,32.92,32.48,32.48,1815512,30.2553847426655,30.2921917800653,29.8873143686671,29.8873143686671,1973005.30360867,0.0,1.0
2023-12-04,32.61,32.72,32.51,32.54,1593457,30.0069372402166,30.1081565930661,29.914919646717,29.9425249247669,1731687.3213024,0.0,1.0
2023-12-05,32.36,32.505,32.36,32.43,1844558,29.7768932564676,29.910318767042,29.7768932564676,29.8413055719173,2004571.00631327,0.0,1.0
2023-12-06,32.32,32.64,32.3,32.59,762289,29.7400862190678,30.0345425182665,29.7216827003678,29.9885337215167,828416.578839772,0.0,1.0
2023-12-07,32.5,32.53,32.295,32.44,980750,29.905717887367,29.9333231654169,29.7170818206929,29.8505073312673,1065828.78632265,0.0,1.0
2023-12-08,32.58,32.66,32.43,32.43,944451,29.9793319621667,30.0529460369664,29.8413055719173,29.8413055719173,1026380.89530585,0.0,1.0
2023-12-11,32.56,32.595,32.47,32.48,771887,29.9609284434668,29.9931346011916,29.8781126093171,29.8873143686671,838847.192850606,0.0,1.0
2023-12-12,32.6,32.61,32.42,32.56,837631,29.9977354808666,30.0069372402166,29.8321038125674,29.9609284434668,910294.399302808,0.0,1.0
2023-12-13,32.98,32.985,32.42,32.63,1313394,30.3474023361651,30.35200321584,29.8321038125674,30.0253407589165,1427329.22047764,0.0,1.0
2023-12-14,33.52,33.645,33.31,33.41,2885312,30.8442973410629,30.9593193329373,30.6510603947137,30.7430779882133,3135609.06155715,0.0,1.0
2023-12-15,32.87,33.13,32.86,33.07,1968785,30.2461829833155,30.4854287264145,30.2369812239656,30.4302181703147,2139574.53691587,0.0,1.0
2023-12-18,33.08,33.16,33.0011,33.14,910762,30.4394199296647,30.5130340044643,30.3668180483935,30.4946304857644,989769.418392851,0.0,1.0
2023-12-19,33.44,33.47,33.28,33.28,2430579,30.7706832662632,30.7982885443131,30.6234551166638,30.6234551166638,2641428.56551753,0.0,1.0
2023-12-20,32.45,32.865,32.44,32.76,2305278,30.5470805140592,30.9377442556103,30.5376669299254,30.8389016222058,2448884.4708276,0.747,1.0
2023-12-21,32.81,32.82,32.6099,32.71,1465627,30.8859695428746,30.8953831270084,30.697603724358,30.791833701537,1556927.71124595,0.0,1.0
2023-12-22,32.92,33.075,32.83,33.04,1361691,30.989518968346,31.1354295224193,30.9047967111421,31.1024819779512,1446517.05519495,0.0,1.0
2023-12-26,33.09,33.14,32.91,32.96,1328882,31.14954989862,31.1966178192888,30.9801053842122,31.0271733048811,1411664.23024135,0.0,1.0
2023-12-27,33.22,33.25,33.09,33.12,779611,31.2719264923589,31.3001672447602,31.14954989862,31.1777906510213,828176.589195046,0.0,1.0
2023-12-28,33.05,33.21,33.025,33.1,1086622,31.1118955620849,31.2625129082251,31.0883616017505,31.1589634827537,1154312.72994391,0.0,1.0
2023-12-29,33.05,33.13,32.935,33.05,1717921,31.1118955620849,31.187204235155,31.0036393445467,31.1118955620849,1824938.27599475,0.0,1.0
2024-01-02,32.74,32.895,32.66,32.7,1978817,30.8200744539383,30.9659850080116,30.7447657808682,30.7824201174032,2102086.69926563,0.0,1.0
2024-01-03,32.74,32.83,32.525,32.56,1227183,30.8200744539383,30.9047967111421,30.6176823950624,30.6506299395306,1303629.92730752,0.0,1.0
2024-01-04,32.84,33.015,32.81,32.82,1264931,30.9142102952759,31.0789480176168,30.8859695428746,30.8953831270084,1343729.42550462,0.0,1.0
2024-01-05,32.82,33.075,32.74,32.75,2192690,30.8953831270084,31.1354295224193,30.8200744539383,30.829488038072,2329282.84152236,0.0,1.0
2024-01-08,33.12,33.125,32.8137,32.88,1012707,31.1777906510213,31.1824974430881,30.8894525690041,30.951864631811,1075793.22138085,0.0,1.0
2024-01-09,32.8,32.94,32.765,32.91,1251985,30.8765559587409,31.0083461366135,30.8436084142727,30.9801053842122,1329976.95905183,0.0,1.0
2024-01-10,32.82,32.855,32.75,32.79,1000816,30.8953831270084,30.9283306714766,30.829488038072,30.8671423746071,1063161.4757768,0.0,1.0
2024-01-11,32.65,32.87,32.405,32.86,1464829,30.7353521967344,30.9424510476772,30.5047193854572,30.9330374635434,1556080.00012056,0.0,1.0
2024-01-12,32.76,32.955,32.68,32.91,1053443,30.8389016222058,31.0224665128142,30.7635929491357,30.9801053842122,1119066.85597227,0.0,1.0
2024-01-16,32.05,32.285,31.995,32.26,1678399,30.1705371487087,30.3917563758521,30.118762435973,30.3682224155177,1782954.26710036,0.0,1.0
2024-01-17,31.76,31.79,31.51,31.61,2066927,29.8975432088296,29.9257839612309,29.6622036054855,29.7563394468231,2195685.480291,0.0,1.0
2024-01-18,31.95,31.95,31.6949,31.81,1597535,30.0764013073711,30.0764013073711,29.8362607761188,29.9446111294984,1697052.87306068,0.0,1.0
2024-01-19,31.96,31.97,31.725,31.84,1650336,30.0858148915048,30.0952284756386,29.8645956643614,29.9728518818997,1753143.09252409,0.0,1.0
2024-01-22,32.01,32.095,31.93,32.0,1673843,30.1328828121736,30.2128982773106,30.0575741391035,30.1234692280399,1778114.45270527,0.0,1.0
2024-01-23,32.0,32.01,31.84,31.91,1633696,30.1234692280399,30.1328828121736,29.9728518818997,30.038746970836,1735466.50965878,0.0,1.0
2024-01-24,32.1,32.34,32.09,32.29,2102311,30.2176050693775,30.4435310885878,30.2081914852437,30.396463167919,2233273.71395122,0.0,1.0
2024-01-25,32.27,32.27,32.064,32.21,1589618,30.3776359996515,30.3776359996515,30.1837161664959,30.3211544948489,1688642.68636929,0.0,1.0
2024-01-26,32.64,32.755,32.57,32.69,1520169,30.7259386126007,30.8341948301389,30.6600435236643,30.7730065332695,1614867.38568343,0.0,1.0
2024-01-29,32.7,32.72,32.49,32.57,1158085,30.7824201174032,30.8012472856708,30.5847348505942,30.6600435236643,1230227.49204148,0.0,1.0
2024-01-30,32.77,32.785,32.58,32.69,1768117,30.8483152063396,30.8624355825402,30.6694571077981,30.7730065332695,1878261.21791224,0.0,1.0
2024-01-31,32.43,32.905,32.3702,32.85,1748269,30.5282533457917,30.9753985921454,30.4719601126717,30.9236238794097,1857176.79383107,0.0,1.0
2024-02-01,32.78,32.7999,32.465,32.55,2707587,30.8577287904733,30.8764618228995,30.5612008902598,30.6412163553968,2876255.16649823,0.0,1.0
2024-02-02,32.46,32.53,32.325,32.51,1565745,30.5564940981929,30.6223891871293,30.4294107123871,30.6035620188617,1663282.52634865,0.0,1.0
2024-02-05,32.18,32.25,32.044,32.23,2209879,30.2929137424476,30.3588088313839,30.1648889982284,30.3399816631164,2347542.62414686,0.0,1.0
2024-02-06,32.65,32.655,32.39,32.39,2541049,30.7353521967344,30.7400589888013,30.4905990092566,30.4905990092566,2699342.74118437,0.0,1.0
2024-02-07,32.45,32.56,32.38,32.51,4344965,30.5470805140592,30.6506299395306,30.4811854251228,30.6035620188617,4615633.04503381,0.0,1.0
2024-02-08,32.32,32.34,32.175,32.28,3087581,30.4247039203203,30.4435310885878,30.2882069503807,30.3870495837852,3279920.75720254,0.0,1.0
2024-02-09,32.25,32.26,32.0905,32.21,3668124,30.3588088313839,30.3682224155177,30.2086621644504,30.3211544948489,3896628.47633563,0.0,1.0
2024-02-12,32.2,32.23,32.08,32.1,1864844,30.3117409107151,30.3399816631164,30.19877790111,30.2176050693775,1981013.79187935,0.0,1.0
2024-02-13,31.68,31.91,31.575,31.87,2211371,29.8222345357595,30.038746970836,29.723391902355,30.001092634301,2349127.56775474,0.0,1.0
2024-02-14,32.03,32.03,31.865,31.96,1521721,30.1517099804412,30.1517099804412,29.9963858422341,30.0858148915048,1616516.0669699,0.0,1.0
2024-02-15,32.37,32.38,32.07,32.07,1427081,30.4717718409891,30.4811854251228,30.1893643169762,30.1893643169762,1515980.50192347,0.0,1.0
2024-02-16,32.68,32.8,32.54,32.61,2465846,30.7635929491357,30.8765559587409,30.631802771263,30.6976978601994,2619454.99712068,0.0,1.0
2024-02-20,32.86,32.9612,32.8,32.93,1827116,30.9330374635434,31.0283029349771,30.8765559587409,30.9989325524798,1940935.53957512,0.0,1.0
2024-02-21,32.65,32.655,32.505,32.59,2208492,30.7353521967344,30.7400589888013,30.5988552267949,30.6788706919319,2346069.22147654,0.0,1.0
2024-02-22,32.89,32.91,32.675,32.74,4189232,30.9612782159447,30.9801053842122,30.7588861570688,30.8200744539383,4450198.71334133,0.0,1.0
2024-02-23,33.01,33.035,32.89,32.92,1301078,31.0742412255499,31.0977751858843,30.9612782159447,30.989518968346,1382128.18997771,0.0,1.0
2024-02-26,32.91,32.995,32.84,32.99,1081136,30.9801053842122,31.0601208493492,30.9142102952759,31.0554140572824,1148484.9815305,0.0,1.0
2024-02-27,32.93,32.95,32.835,32.85,865309,30.9989325524798,31.0177597207473,30.909503503209,30.9236238794097,919213.115540668,0.0,1.0
2024-02-28,32.58,32.6494,32.514,32.61,1101109,30.6694571077981,30.7347873816864,30.6073274525153,30.6976978601994,1169702.19244209,0.0,1.0
2024-02-29,32.75,32.89,32.565,32.87,2142136,30.829488038072,30.9612782159447,30.6553367315974,30.9424510476772,2275579.59812256,0.0,1.0
2024-03-01,32.92,32.92,32.58,32.75,1567936,30.989518968346,30.989518968346,30.6694571077981,30.829488038072,1665610.01391223,0.0,1.0
2024-03-04,32.82,32.86,32.71,32.71,1119963,30.8953831270084,30.9330374635434,30.791833701537,30.791833701537,1189730.69564777,0.0,1.0
2024-03-05,32.81,32.95,32.735,32.8,1296542,30.8859695428746,31.0177597207473,30.8153676618714,30.8765559587409,1377309.62147549,0.0,1.0
2024-03-06,33.06,33.155,32.995,33.07,1343417,31.1213091462187,31.2107381954894,31.0601208493492,31.1307227303524,1427104.68288241,0.0,1.0
2024-03-07,33.41,33.46,33.285,33.32,1378291,31.4507845909004,31.4978525115692,31.3331147892283,31.3660623336965,1464151.14627453,0.0,1.0
2024-03-08,33.33,33.51,33.29,33.43,2823347,31.3754759178303,31.544920432238,31.3378215812952,31.4696117591679,2999226.39441217,0.0,1.0
2024-03-11,33.39,33.41,33.13,33.23,1934215,31.4319574226328,31.4507845909004,31.187204235155,31.2813400764926,2054706.23358303,0.0,1.0
2024-03-12,33.64,33.655,33.465,33.57,1945995,31.6672970259769,31.6814174021776,31.5025593036361,31.6014019370406,2067220.06448166,0.0,1.0
2024-03-13,33.76,33.81,33.7,33.7,1497989,31.7802600355821,31.8273279562509,31.7237785307795,31.7237785307795,1591305.69049397,0.0,1.0
2024-03-14,33.5,33.73,33.365,33.71,2515915,31.5355068481042,31.7520192831808,31.4084234622984,31.7331921149132,2672643.02761846,0.0,1.0
2024-03-15,33.42,33.52,33.32,33.48,2615969,31.4601981750341,31.5543340163718,31.3660623336965,31.5166796798367,2778929.85586399,0.0,1.0
2024-03-18,33.33,33.46,33.29,33.44,2006276,31.3754759178303,31.4978525115692,31.3378215812952,31.4790253433017,2131256.24787731,0.0,1.0
2024-03-19,33.38,33.44,33.241,33.27,2456782,31.4225438384991,31.4790253433017,31.2916950190398,31.3189944130277,2609826.35847337,0.0,1.0
2024-03-20,33.73,33.73,33.305,33.31,2208800,31.7520192831808,31.7520192831808,31.3519419574959,31.3566487495628,2346396.40822669,0.0,1.0
2024-03-21,33.88,34.04,33.865,33.93,2350610,31.8932230451872,32.0438403913274,31.8791026689866,31.940290965856,2497040.41159985,0.0,1.0
2024-03-22,33.9,34.0,33.88,33.96,2656750,31.9120502134547,32.0061860547924,31.8932230451872,31.9685317182573,2822251.29371435,0.0,1.0
2024-03-25,33.88,34.06,33.88,33.92,1110161,31.8932230451872,32.0626675595949,31.8932230451872,31.9308773817223,1179318.08355367,0.0,1.0
2024-03-26,33.91,34.03,33.89,34.02,1883571,31.9214637975885,32.0344268071936,31.902636629321,32.0250132230599,2000907.38366532,0.0,1.0
2024-03-27,34.09,34.09,33.8304,33.86,1676340,32.0909083119962,32.0909083119962,31.8465316678837,31.8743958769197,1780767.00242971,0.0,1.0
2024-03-28,34.21,34.25,34.11,34.11,6920922,32.2038713216014,32.2415256581364,32.1097354802637,32.1097354802637,7352058.36762816,0.0,1.0
2024-04-01,34.1,34.315,34.015,34.25,3099418,32.10032189613,32.3027139550059,32.020306430993,32.2415256581364,3292495.13889585,0.0,1.0
2024-04-02,34.02,34.03,33.84,33.89,6116892,32.0250132230599,32.0344268071936,31.8555687086522,31.902636629321,6497941.6055372,0.0,1.0
2024-04-03,34.18,34.2151,33.845,33.86,2624424,32.1756305692001,32.2086722495096,31.860275500719,31.8743958769197,2787911.55707349,0.0,1.0
2024-04-04,34.03,34.5257,33.96,34.51,3748575,32.0344268071936,32.5010581727042,31.9685317182573,32.4862788456142,3982091.14268761,0.0,1.0
2024-04-05,34.16,34.18,33.87,33.94,2838237,32.1568034009326,32.1756305692001,31.8838094610534,31.9497045499898,3015043.96165162,0.0,1.0
2024-04-08,34.28,34.33,34.155,34.29,3135156,32.2697664105377,32.3168343312065,32.1520966088657,32.2791799946715,3330459.42485982,0.0,1.0
2024-04-09,34.34,34.5,34.2,34.43,4143745,32.3262479153403,32.4768652614805,32.1944577374676,32.4109701725441,4401878.11689936,0.0,1.0
2024-04-10,34.09,34.17,33.905,34.04,1528936,32.0909083119962,32.1662169850663,31.9167570055216,32.0438403913274,1624180.52282166,0.0,1.0
2024-04-11,34.09,34.17,33.725,34.17,3050548,32.0909083119962,32.1662169850663,31.7473124911139,32.1662169850663,3240580.79967544,0.0,1.0
2024-04-12,33.72,34.23,33.6849,34.07,1236064,31.742605699047,32.2226984898689,31.7095640187375,32.0720811437287,1313064.16603509,0.0,1.0
2024-04-15,33.62,34.11,33.535,34.07,1792329,31.6484698577094,32.1097354802637,31.5684543925724,32.0720811437287,1903981.49581698,0.0,1.0
2024-04-16,33.21,33.37,33.12,33.34,1496929,31.2625129082251,31.4131302543653,31.1777906510213,31.384889501964,1590179.65817203,0.0,1.0
2024-04-17,33.41,33.61,33.275,33.55,4522054,31.4507845909004,31.6390562735756,31.3237012050946,31.582574768773,4803753.74112963,0.0,1.0
2024-04-18,33.33,33.5278,33.2851,33.38,1060794,31.3754759178303,31.5616766119961,31.3332089250697,31.4225438384991,1126875.78389552,0.0,1.0
2024-04-19,33.49,33.53,33.3,33.3,855791,31.5260932639705,31.5637476005055,31.347235165429,31.347235165429,909102.195125284,0.0,1.0
2024-04-22,33.92,34.0375,33.6501,33.72,867783,31.9308773817223,32.041486995294,31.676804745952,31.742605699047,921841.232488311,0.0,1.0
2024-04-23,34.27,34.355,33.94,33.98,2008795,32.2603528264039,32.3403682915409,31.9497045499898,31.9873588865248,2133932.16808391,0.0,1.0
2024-04-24,34.23,34.36,34.085,34.36,1954814,32.2226984898689,32.3450750836078,32.0862015199293,32.3450750836078,2076588.44094135,0.0,1.0
2024-04-25,34.56,34.62,34.245,34.28,2992589,32.5333467662831,32.5898282710856,32.2368188660695,32.2697664105377,3179011.26444164,0.0,1.0
2024-04-26,34.83,34.86,34.62,34.69,1700769,32.7875135378946,32.8157542902959,32.5898282710856,32.655723360022,1806717.79827205,0.0,1.0
2024-04-29,34.98,35.0251,34.865,34.91,877898,32.9287172999011,32.9711725643444,32.8204610823628,32.8628222109647,932586.342805774,0.0,1.0
2024-04-30,34.7,35.035,34.7,34.93,949020,32.6651369441557,32.9804920126368,32.6651369441557,32.8816493792323,1008138.86242996,0.0,1.0
2024-05-01,34.59,34.91,34.555,34.68,1737919,32.5615875186843,32.8628222109647,32.5286399742162,32.6463097758882,1846182.04427242,0.0,1.0
2024-05-02,35.05,35.12,34.76,34.92,1378184,32.9946123888374,33.0605074777737,32.7216184489583,32.8722357950985,1464037.48074769,0.0,1.0
2024-05-03,35.34,35.44,35.125,35.34,2171612,33.2676063287165,33.3617421700541,33.0652142698406,33.2676063287165,2306891.79502987,0.0,1.0
2024-05-06,35.56,35.58,35.42,35.48,1714413,33.4747051796593,33.4935323479268,33.3429150017866,33.3993965065892,1821211.74638589,0.0,1.0
2024-05-07,35.67,35.785,35.605,35.74,1819128,33.5782546051307,33.686510822669,33.5170663082612,33.644149694067,1932449.92996405,0.0,1.0
2024-05-08,35.76,35.76,35.54,35.57,552008,33.6629768623345,33.6629768623345,33.4558780113918,33.4841187637931,586395.141485151,0.0,1.0
2024-05-09,36.06,36.07,35.76,35.76,605612,33.9453843863474,33.9547979704812,33.6629768623345,33.6629768623345,643338.383547168,0.0,1.0
2024-05-10,36.15,36.245,36.13,36.24,537142,34.0301066435513,34.119535692822,34.0112794752838,34.1148289007551,570603.069317141,0.0,1.0
2024-05-13,36.17,36.27,36.115,36.19,1098811,34.0489338118188,34.1430696531564,33.9971590990831,34.0677609800863,1167261.03935168,0.0,1.0
2024-05-14,36.42,36.43,36.26,36.34,782156,34.2842734151629,34.2936869992966,34.1336560690227,34.2089647420928,830880.129062366,0.0,1.0
2024-05-15,36.69,36.69,36.455,36.53,856717,34.5384401867745,34.5384401867745,34.317220959631,34.3878228406343,910085.879965023,0.0,1.0
2024-05-16,36.66,36.75,36.595,36.73,914547,34.5101994343732,34.594921691577,34.4490111375037,34.5760945233095,971518.379189829,0.0,1.0
2024-05-17,36.74,36.755,36.545,36.57,653611,34.5855081074433,34.5996284836439,34.4019432168349,34.4254771771693,694327.464133219,0.0,1.0
2024-05-20,36.62,36.765,36.6,36.72,359324,34.4725450978381,34.6090420677777,34.4537179295706,34.5666809391757,381707.960426317,0.0,1.0
2024-05-21,36.75,36.765,36.625,36.64,311778,34.594921691577,34.6090420677777,34.477251889905,34.4913722661056,331200.099313701,0.0,1.0
2024-05-22,36.47,36.585,36.3399,36.53,1144860,34.3313413358317,34.4395975533699,34.2088706062514,34.3878228406343,1216178.6453832,0.0,1.0
2024-05-23,36.1,36.6,36.01,36.58,1255484,33.9830387228825,34.4537179295706,33.8983164656786,34.4348907613031,1333693.92800891,0.0,1.0
2024-05-24,36.34,36.426,36.25,36.25,592292,34.2089647420928,34.2899215656431,34.1242424848889,34.1242424848889,629188.618897774,0.0,1.0
2024-05-28,36.11,36.37,36.03,36.36,660730,33.9924523070162,34.2372054944941,33.9171436339461,34.2277919103603,701889.939699214,0.0,1.0
2024-05-29,35.64,35.83,35.615,35.79,767661,33.5500138527294,33.7288719512709,33.526479892395,33.6912176147358,815482.16820704,0.0,1.0
2024-05-30,35.94,36.02,35.81,35.82,461023,33.8324213767423,33.9077300498124,33.7100447830034,33.7194583671371,489742.263360147,0.0,1.0
2024-05-31,36.32,36.34,36.06,36.12,1043659,34.1901375738252,34.2089647420928,33.9453843863474,34.00186589115,1108673.36518176,0.0,1.0
2024-06-03,36.22,36.37,36.0699,36.23,1365498,34.0960017324876,34.2372054944941,33.9547038346398,34.1054153166214,1450561.21090218,0.0,1.0
2024-06-04,36.13,36.17,35.995,36.06,881200,34.0112794752838,34.0489338118188,33.884196089478,33.9453843863474,936094.039718109,0.0,1.0
2024-06-05,36.23,36.26,36.06,36.24,1068352,34.1054153166214,34.1336560690227,33.9453843863474,34.1148289007551,1134904.60680994,0.0,1.0
2024-06-06,36.4,36.41,36.23,36.25,446216,34.2654462468953,34.2748598310291,34.1054153166214,34.1242424848889,474012.866576097,0.0,1.0
2024-06-07,35.93,36.18,35.9,36.08,682482,33.8230077926085,34.0583473959526,33.7947670402072,33.9642115546149,724996.972781315,0.0,1.0
2024-06-10,36.02,36.0764,35.76,35.82,569708,33.9077300498124,33.9608226643268,33.6629768623345,33.7194583671371,605197.756672406,0.0,1.0
2024-06-11,34.88,34.97,34.745,34.93,1075599,33.4775951499884,33.5639765594923,33.3480230357324,33.525584821935,1120656.75422367,0.68307,1.0
2024-06-12,35.38,35.6,35.26,35.57,1174176,33.9574918694549,34.1686464260202,33.842316656783,34.1398526228522,1223363.22834749,0.0,1.0
2024-06-13,35.09,35.19,34.9599,35.18,1700350,33.6791517721643,33.7751311160576,33.5542826457591,33.7655331816683,1771579.10340584,0.0,1.0
2024-06-14,34.91,34.93,34.645,34.75,1501153,33.5063889531564,33.525584821935,33.2520436918391,33.3528220029271,1564037.57215572,0.0,1.0
2024-06-17,34.98,34.98,34.645,34.76,505336,33.5735744938817,33.5735744938817,33.2520436918391,33.3624199373164,526504.953567613,0.0,1.0
2024-06-18,35.06,35.09,34.97,34.97,963290,33.6503579689963,33.6791517721643,33.5639765594923,33.5639765594923,1003643.03497504,0.0,1.0
2024-06-20,35.35,35.3899,35.15,35.21,1173347,33.9286980662869,33.9669938245004,33.7367393785003,33.7943269848363,1222499.50083449,0.0,1.0
2024-06-21,35.11,35.1752,34.99,35.05,1057593,33.698347640943,33.7609261731614,33.583172428271,33.640760034607,1101896.46761448,0.0,1.0
2024-06-24,35.46,35.56,35.35,35.37,1305473,34.0342753445696,34.1302546884629,33.9286980662869,33.9478939350656,1360160.37101804,0.0,1.0
2024-06-25,35.26,35.35,35.15,35.3,721213,33.842316656783,33.9286980662869,33.7367393785003,33.8807083943403,751425.224162456,0.0,1.0
2024-06-26,35.04,35.085,34.95,35.01,616894,33.6311621002177,33.6743528049697,33.5447806907137,33.6023682970497,642736.21278939,0.0,1.0
2024-06-27,34.92,35.08,34.825,35.05,634889,33.5159868875457,33.669553837775,33.424806510847,33.640760034607,661485.038599246,0.0,1.0
2024-06-28,34.88,34.98,34.715,34.91,858231,33.4775951499884,33.5735744938817,33.3192292325644,33.5063889531564,894183.024374449,0.0,1.0
2024-07-01,34.82,35.2,34.7705,34.99,641025,33.4200075436524,33.784729050447,33.3724977684252,33.583172428271,667878.080842606,0.0,1.0
2024-07-02,34.87,34.88,34.6501,34.73,699351,33.467997215599,33.4775951499884,33.2569386383776,33.3336261341484,728647.406443366,0.0,1.0
2024-07-03,35.22,35.27,35.04,35.05,674945,33.8039249192256,33.8519145911723,33.6311621002177,33.640760034607,703219.018406948,0.0,1.0
2024-07-05,35.47,35.61,35.295,35.61,2494526,34.0438732789589,34.1782443604096,33.8759094271456,34.1782443604096,2599023.80951131,0.0,1.0
2024-07-08,35.39,35.625,35.375,35.6,456462,33.9670898038443,34.1926412619936,33.9526929022603,34.1686464260202,475583.580262202,0.0,1.0
2024-07-09,35.16,35.249,35.03,35.2,999898,33.7463373128896,33.8317589289547,33.6215641658283,33.784729050447,1041784.57513882,0.0,1.0
2024-07-10,35.53,35.56,35.305,35.36,692094,34.1014608852949,34.1302546884629,33.885507361535,33.9382960006763,721086.404559391,0.0,1.0
2024-07-11,35.78,35.82,35.67,35.67,849366,34.3414092450282,34.3798009825855,34.2358319667456,34.2358319667456,884946.662006882,0.0,1.0
2024-07-12,36.03,36.175,36.0,36.0,445138,34.5813576047615,34.7205276534068,34.5525638015935,34.5525638015935,463785.20829939,0.0,1.0
2024-07-15,35.72,35.91,35.66,35.88,813534,34.2838216386922,34.4661823920895,34.2262340323562,34.4373885889215,847613.629141156,0.0,1.0
2024-07-16,35.82,35.8255,35.465,35.5,1229636,34.3798009825855,34.3850798464997,34.0390743117643,34.0726670821269,1281146.49477786,0.0,1.0
2024-07-17,35.95,36.0,35.83,35.85,768696,34.5045741296468,34.5525638015935,34.3893989169749,34.4085947857535,800897.327298295,0.0,1.0
2024-07-18,35.61,36.13,35.58,36.07,2722393,34.1782443604096,34.6773369486548,34.1494505572416,34.6197493423188,2836436.35137373,0.0,1.0
2024-07-19,35.51,35.585,35.425,35.54,901675,34.0822650165162,34.1542495244362,34.0006825742069,34.1110588196842,939446.930375194,0.0,1.0
2024-07-22,35.77,35.87,35.6431,35.8,805226,34.3318113106389,34.4277906545322,34.2100135232383,34.3606051138069,838957.599975927,0.0,1.0
2024-07-23,35.48,35.57,35.46,35.52,1112559,34.0534712133483,34.1398526228522,34.0342753445696,34.0918629509056,1159165.03996594,0.0,1.0
2024-07-24,35.32,35.6098,35.32,35.52,1826153,33.899904263119,34.1780524017218,33.899904263119,34.0918629509056,1902652.09775745,0.0,1.0
2024-07-25,35.51,35.75,35.31,35.36,1156116,34.0822650165162,34.3126154418602,33.8903063287296,33.9382960006763,1204546.67963251,0.0,1.0
2024-07-26,36.02,36.12,35.81,35.81,1418211,34.5717596703722,34.6677390142655,34.3702030481962,34.3702030481962,1477621.06144046,0.0,1.0
2024-07-29,35.89,36.09,35.865,36.09,635727,34.4469865233108,34.6389452110975,34.4229916873375,34.6389452110975,662358.143129876,0.0,1.0
2024-07-30,35.87,35.89,35.675,35.83,823050,34.4277906545322,34.4469865233108,34.2406309339402,34.3893989169749,857528.262450774,0.0,1.0
2024-07-31,36.26,36.42,36.09,36.18,884222,34.8021100957161,34.9556770459454,34.6389452110975,34.7253266206015,921262.809404956,0.0,1.0
2024-08-01,35.66,36.27,35.47,36.19,1426794,34.2262340323562,34.8117080301055,34.0438732789589,34.7349245549908,1486563.6105889,0.0,1.0
2024-08-02,35.47,35.58,35.215,35.46,1033032,34.0438732789589,34.1494505572416,33.799125952031,34.0342753445696,1076306.58649663,0.0,1.0
2024-08-05,34.48,34.77,34.17,34.24,3598721,33.0936777744151,33.3720178717057,32.7961418083458,32.8633273490711,3749474.47442454,0.0,1.0
2024-08-06,34.59,34.74,34.11,34.13,2411667,33.1992550526978,33.3432240685377,32.7385542020098,32.7577500707885,2512693.77573643,0.0,1.0
2024-08-07,34.72,35.1,34.675,35.01,1330534,33.3240281997591,33.6887497065537,33.2808374950071,33.6023682970497,1386271.1975599,0.0,1.0
2024-08-08,35.19,35.265,34.18,34.88,816682,33.7751311160576,33.8471156239776,32.8057397427352,33.4775951499884,850893.501530678,0.0,1.0
2024-08-09,35.4,35.445,35.105,35.17,535418,33.9766877382336,34.0198784429856,33.6935486737483,33.755935247279,557847.11405731,0.0,1.0
2024-08-12,35.51,35.6,35.405,35.49,1104051,34.0822650165162,34.1686464260202,33.9814867054283,34.0630691477376,1150300.63263112,0.0,1.0
2024-08-13,35.97,35.98,35.61,35.66,2268458,34.5237699984255,34.5333679328148,34.1782443604096,34.2262340323562,2363485.62928444,0.0,1.0
2024-08-14,36.11,36.11,35.955,35.97,1149206,34.6581410798761,34.6581410798761,34.5093730968415,34.5237699984255,1197347.2138728,0.0,1.0
2024-08-15,36.45,36.52,36.31,36.43,1036726,34.9844708491134,35.0516563898387,34.8500997676628,34.9652749803347,1080155.33128916,0.0,1.0
2024-08-16,36.49,36.51,36.365,36.4,723526,35.0228625866707,35.0420584554494,34.9028884068041,34.9364811771668,753835.117693895,0.0,1.0
2024-08-19,36.79,36.958,36.67,36.69,506483,35.3108006183507,35.4720459160915,35.1956254056787,35.2148212744574,527700.002370276,0.0,1.0
2024-08-20,36.48,36.685,36.44,36.64,733685,35.0132646522814,35.2100223072627,34.9748729147241,35.1668316025107,764419.68681878,0.0,1.0
2024-08-21,36.85,36.86,36.625,36.72,503181,35.3683882246867,35.377986159076,35.1524347009267,35.2436150776254,524259.678790162,0.0,1.0
2024-08-22,36.78,36.97,36.75,36.95,351253,35.3012026839614,35.4835634373587,35.2724088807934,35.46436756858,365967.28603441,0.0,1.0
2024-08-23,37.4,37.42,36.95,37.04,646265,35.8962746160999,35.9154704848786,35.46436756858,35.550748978084,673337.588886155,0.0,1.0
2024-08-26,37.38,37.52,37.36,37.41,917311,35.8770787473212,36.0114498287719,35.8578828785426,35.9058725504892,955737.935674605,0.0,1.0
2024-08-27,37.61,37.635,37.47,37.51,950896,36.0978312382759,36.1218260742492,35.9634601568252,36.0018518943826,990729.839804861,0.0,1.0
2024-08-28,37.38,37.485,37.235,37.36,1485457,35.8770787473212,35.9778570584092,35.7379086986759,35.8578828785426,1547684.05340543,0.0,1.0
2024-08-29,37.57,37.68,37.37,37.47,701064,36.0594395007185,36.1650167790012,35.8674808129319,35.9634601568252,730432.165465999,0.0,1.0
2024-08-30,37.53,37.54,37.2701,37.46,866532,36.0210477631612,36.0306456975505,35.7715974483825,35.9538622224359,902831.760303742,0.0,1.0
2024-09-03,36.81,37.15,36.71,37.15,1776857,35.3299964871293,35.6563262563666,35.234017143236,35.6563262563666,1851291.04651418,0.0,1.0
2024-09-04,36.88,37.035,36.8,36.81,657321,35.3971820278547,35.5459500108893,35.32039855274,35.3299964871293,684856.734101701,0.0,1.0
2024-09-05,36.88,37.02,36.735,37.01,526344,35.3971820278547,35.5315531093053,35.2580119792094,35.521955174916,548392.996502509,0.0,1.0
2024-09-06,36.49,37.01,36.405,36.93,798894,35.0228625866707,35.521955174916,34.9412801443614,35.4451716998013,832360.347126359,0.0,1.0
2024-09-09,36.73,36.935,36.64,36.65,758770,35.2532130120147,35.449970666996,35.1668316025107,35.1764295369,790555.518740993,0.0,1.0
2024-09-10,36.51,36.57,36.275,36.57,674011,35.0420584554494,35.0996460617854,34.8165069973001,35.0996460617854,702245.89235491,0.0,1.0
2024-09-11,36.63,36.63,36.08,36.51,1318229,35.1572336681214,35.1572336681214,34.6293472767081,35.0420584554494,1373450.7306752,0.0,1.0
2024-09-12,36.79,36.79,36.405,36.53,2646095,35.3108006183507,35.3108006183507,34.9412801443614,35.0612543242281,2756942.16345262,0.0,1.0
2024-09-13,36.9,36.99,36.825,36.84,339829,35.4163778966333,35.5027593061373,35.3443933887133,35.3587902902973,354064.724986799,0.0,1.0
2024-09-16,37.3,37.31,37.025,37.08,492760,35.8002952722066,35.8098932065959,35.5363520765,35.5891407156413,513402.134263099,0.0,1.0
2024-09-17,37.03,37.2583,36.92,37.23,366386,35.5411510436946,35.7602718858031,35.435573765412,35.7331097314813,381734.220237276,0.0,1.0
2024-09-18,36.99,37.32,36.875,37.11,668489,35.5027593061373,35.8194911409853,35.39238306066,35.6179345188093,696492.571092225,0.0,1.0
2024-09-19,37.49,37.51,37.185,37.43,341499,35.9826560256039,36.0018518943826,35.6899190267293,35.9250684192679,355804.682702967,0.0,1.0
2024-09-20,37.04,37.16,36.98,37.15,292888,35.550748978084,35.665924190756,35.493161371748,35.6563262563666,305157.32669058,0.0,1.0
2024-09-23,37.38,37.43,37.2,37.24,517893,35.8770787473212,35.9250684192679,35.7043159283133,35.7427076658706,539587.976946017,0.0,1.0
2024-09-24,37.53,37.635,37.48,37.58,1405760,36.0210477631612,36.1218260742492,35.9730580912146,36.0690374351079,1464648.47849195,0.0,1.0
2024-09-25,37.31,37.59,37.29,37.59,561134,35.8098932065959,36.0786353694972,35.7906973378173,36.0786353694972,584640.379104615,0.0,1.0
2024-09-26,37.66,37.7201,37.5,37.56,1171869,36.1458209102225,36.2035044959024,35.9922539599932,36.0498415663292,1220959.58616114,0.0,1.0
2024-09-27,37.67,37.88,37.6,37.73,1143133,36.1554188446119,36.3569754667878,36.0882333038865,36.2130064509478,1191019.81075286,0.0,1.0
2024-09-30,37.41,37.57,37.25,37.53,553399,35.9058725504892,36.0594395007185,35.7523056002599,36.0210477631612,576581.353395294,0.0,1.0
2024-10-01,37.34,37.44,37.17,37.44,806424,35.8386870097639,35.9346663536572,35.6755221251453,35.9346663536572,840205.785211839,0.0,1.0
2024-10-02,37.24,37.41,37.18,37.36,284282,35.7427076658706,35.9058725504892,35.6851200595346,35.8578828785426,296190.814052647,0.0,1.0
2024-10-03,36.83,36.955,36.75,36.93,860730,35.349192355908,35.4691665357747,35.2724088807934,35.4451716998013,896786.709603615,0.0,1.0
2024-10-04,36.97,36.99,36.72,36.78,480186,35.4835634373587,35.5027593061373,35.2436150776254,35.3012026839614,500301.39874028,0.0,1.0
2024-10-07,36.78,36.93,36.68,36.87,341067,35.3012026839614,35.4451716998013,35.205223340068,35.3875840934653,355354.585856628,0.0,1.0
2024-10-08,36.44,36.575,36.32,36.56,551523,34.9748729147241,35.1044450289801,34.8596977020521,35.0900481273961,574626.766164435,0.0,1.0
2024-10-09,36.62,36.67,36.33,36.33,558969,35.147635733732,35.1956254056787,34.8692956364414,34.8692956364414,582384.685418684,0.0,1.0
2024-10-10,36.58,36.61,36.405,36.55,331566,35.1092439961747,35.1380377993427,34.9412801443614,35.0804501930067,345455.580909731,0.0,1.0
2024-10-11,36.55,36.7,36.47,36.47,3407041,35.0804501930067,35.2244192088467,35.0036667178921,35.0036667178921,3549764.83667888,0.0,1.0
2024-10-14,36.81,36.825,36.46,36.54,733118,35.3299964871293,35.3443933887133,34.9940687835027,35.0708522586174,763828.934707962,0.0,1.0
2024-10-15,36.51,36.71,36.44,36.66,1988847,35.0420584554494,35.234017143236,34.9748729147241,35.1860274712894,2072161.48738283,0.0,1.0
2024-10-16,36.81,36.81,36.67,36.75,781987,35.3299964871293,35.3299964871293,35.1956254056787,35.2724088807934,814745.098559133,0.0,1.0
2024-10-17,36.88,36.995,36.84,36.85,737228,35.3971820278547,35.507558273332,35.3587902902973,35.3683882246867,768111.106093262,0.0,1.0
2024-10-18,37.01,37.01,36.7417,36.88,1146223,35.521955174916,35.521955174916,35.2644425952502,35.3971820278547,1194239.2534732,0.0,1.0
2024-10-21,36.66,36.915,36.575,36.88,397522,35.1860274712894,35.4307747982173,35.1044450289801,35.3971820278547,414174.533680769,0.0,1.0
2024-10-22,36.56,36.63,36.395,36.44,808365,35.0900481273961,35.1572336681214,34.9316822099721,34.9748729147241,842228.095347816,0.0,1.0
2024-10-23,36.22,36.33,36.045,36.27,340798,34.7637183581588,34.8692956364414,34.5957545063455,34.8117080301055,355074.317218515,0.0,1.0
2024-10-24,36.39,36.55,36.23,36.55,668627,34.9268832427774,35.0804501930067,34.7733162925481,35.0804501930067,696636.35202925,0.0,1.0
2024-10-25,36.13,36.46,36.1,36.46,444144,34.6773369486548,34.9940687835027,34.6485431454868,34.9940687835027,462749.568796473,0.0,1.0
2024-10-28,36.49,36.51,36.25,36.28,612177,35.0228625866707,35.0420584554494,34.7925121613268,34.8213059644948,637821.613659351,0.0,1.0
2024-10-29,36.18,36.38,36.14,36.28,373509,34.7253266206015,34.9172853083881,34.6869348830441,34.8213059644948,389155.608747617,0.0,1.0
2024-10-30,35.87,36.09,35.82,35.88,576989,34.4277906545322,34.6389452110975,34.3798009825855,34.4373885889215,601159.558499738,0.0,1.0
2024-10-31,35.55,35.58,35.19,35.58,695823,34.1206567540736,34.1494505572416,33.7751311160576,34.1494505572416,724971.615531602,0.0,1.0
2024-11-01,35.75,36.005,35.665,36.0,5615657,34.3126154418602,34.5573627687882,34.2310329995509,34.5525638015935,5850901.63383698,0.0,1.0
2024-11-04,35.81,36.145,35.775,36.05,437507,34.3702030481962,34.6917338502388,34.3366102778335,34.6005534735402,455834.539238261,0.0,1.0
2024-11-05,36.03,36.055,35.825,35.91,538382,34.5813576047615,34.6053524407348,34.3845999497802,34.4661823920895,560935.278530797,0.0,1.0
2024-11-06,35.65,35.665,35.375,35.55,606268,34.2166360979669,34.2310329995509,33.9526929022603,34.1206567540736,631665.080638486,0.0,1.0
2024-11-07,35.94,35.95,35.76,35.85,779610,34.4949761952575,34.5045741296468,34.3222133762495,34.4085947857535,812268.524013424,0.0,1.0
2024-11-08,35.33,35.45,35.1987,35.44,515728,33.9095021975083,34.0246774101803,33.7834813189764,34.0150794757909,537332.283260085,0.0,1.0
2024-11-11,35.29,35.495,35.27,35.46,696332,33.871110459951,34.0678681149323,33.8519145911723,34.0342753445696,725501.937973236,0.0,1.0
2024-11-12,34.63,34.86,34.4926,34.86,1293814,33.2376467902551,33.4583992812097,33.1057711717457,33.4583992812097,1348012.96562115,0.0,1.0
2024-11-13,34.6,34.615,34.31,34.57,1945329,33.2088529870871,33.2232498886711,32.9305128897965,33.1800591839191,2026820.48145933,0.0,1.0
2024-11-14,34.56,34.77,34.5,34.71,1943854,33.1704612495298,33.3720178717057,33.1128736431938,33.3144302653697,2025283.69245852,0.0,1.0
2024-11-15,34.49,34.57,34.41,34.57,468392,33.1032757088044,33.1800591839191,33.0264922336898,33.1800591839191,488013.338078906,0.0,1.0
2024-11-18,34.85,34.89,34.52,34.52,1431074,33.4488013468204,33.4871930843777,33.1320695119724,33.1320695119724,1491022.90341836,0.0,1.0
2024-11-19,34.75,34.82,34.54,34.57,904368,33.3528220029271,33.4200075436524,33.1512653807511,33.1800591839191,942252.74242887,0.0,1.0
2024-11-20,34.75,34.77,34.61,34.75,1270667,33.3528220029271,33.3720178717057,33.2184509214764,33.3528220029271,1323896.31816237,0.0,1.0
2024-11-21,34.95,34.97,34.71,34.81,1402205,33.5447806907137,33.5639765594923,33.3144302653697,33.410409609263,1460944.55652729,0.0,1.0
2024-11-22,35.17,35.18,35.005,35.01,592194,33.755935247279,33.7655331816683,33.597569329855,33.6023682970497,617001.508843659,0.0,1.0
2024-11-25,35.34,35.445,35.2009,35.39,1941067,33.9191001318976,34.0198784429856,33.785592864542,33.9670898038443,2022379.94266513,0.0,1.0
2024-11-26,35.18,35.34,35.065,35.34,1832003,33.7655331816683,33.9191001318976,33.655156936191,33.9191001318976,1908747.15921828,0.0,1.0
2024-11-27,35.57,35.615,35.39,35.39,693138,34.1398526228522,34.1830433276042,33.9670898038443,33.9670898038443,722174.138604709,0.0,1.0
2024-11-29,35.8,35.8,35.5,35.53,765888,34.3606051138069,34.3606051138069,34.0726670821269,34.1014608852949,797971.697797094,0.0,1.0
2024-12-02,35.74,35.775,35.44,35.76,759501,34.3030175074709,34.3366102778335,34.0150794757909,34.3222133762495,791317.140950884,0.0,1.0
2024-12-03,35.88,35.995,35.835,35.96,1695439,34.4373885889215,34.5477648343988,34.3941978841695,34.5141720640362,1766462.37745128,0.0,1.0
2024-12-04,35.88,35.97,35.78,35.85,5220064,34.4373885889215,34.5237699984255,34.3414092450282,34.4085947857535,5438736.90760202,0.0,1.0
2024-12-05,36.13,36.2,36.025,36.08,739829,34.6773369486548,34.7445224893801,34.5765586375668,34.6293472767081,770821.064188924,0.0,1.0
2024-12-06,35.9,36.16,35.77,36.16,1667785,34.4565844577002,34.7061307518228,34.3318113106389,34.7061307518228,1737649.92794054,0.0,1.0
2024-12-09,36.07,36.315,36.02,36.21,1730434,34.6197493423188,34.8548987348574,34.5717596703722,34.7541204237695,1802923.34767723,0.0,1.0
2024-12-10,35.75,35.91,35.74,35.91,546214,34.3126154418602,34.4661823920895,34.3030175074709,34.4661823920895,569095.367652375,0.0,1.0
2024-12-11,35.97,35.98,35.82,35.96,958279,34.5237699984255,34.5333679328148,34.3798009825855,34.5141720640362,998422.119935685,0.0,1.0
2024-12-12,35.59,35.93,35.59,35.77,711261,34.1590484916309,34.4853782608682,34.1590484916309,34.3318113106389,741056.326443108,0.0,1.0
2024-12-13,35.51,35.67,35.385,35.67,1477640,34.0822650165162,34.2358319667456,33.9622908366496,34.2358319667456,1539539.59264658,0.0,1.0
2024-12-16,35.43,35.595,35.41,35.48,628236,34.0054815414016,34.1638474588256,33.9862856726229,34.0534712133483,654553.338787467,0.0,1.0
2024-12-17,34.61,34.715,34.54,34.61,1497589,33.9157341363073,34.0186278688791,33.8471383145927,33.9157341363073,1528245.12309505,0.726493,1.0
2024-12-18,33.84,34.61,33.83,34.54,981320,33.1611800974469,33.9157341363073,33.1513806943448,33.8471383145927,1001407.93248057,0.0,1.0
2024-12-19,33.67,33.94,33.67,33.94,1208739,32.9945902447115,33.2591741284677,32.9945902447115,33.2591741284677,1233482.27173463,0.0,1.0
2024-12-20,33.69,33.9285,33.39,33.4,1742554,33.0141890509157,33.2479048149004,32.7202069578532,32.7300063609553,1778224.63454912,0.0,1.0
2024-12-23,33.85,33.91,33.565,33.73,1277233,33.170979500549,33.2297759191615,32.8916965121397,33.053386663324,1303378.36569717,0.0,1.0
2024-12-24,34.07,34.09,33.85,33.9,620631,33.3865663687948,33.406165174999,33.170979500549,33.2199765160594,633335.513943817,0.0,1.0
2024-12-26,34.1,34.1799,33.98,34.06,1190683,33.4159645781011,33.4942618088867,33.2983717408761,33.3767669656927,1215056.65967244,0.0,1.0
2024-12-27,33.96,34.08,33.855,33.89,1342993,33.2787729346719,33.3963657718969,33.1758792021,33.2101771129573,1370484.49381025,0.0,1.0
2024-12-30,33.85,33.955,33.66,33.91,1235713,33.170979500549,33.2738732331209,32.9847908416094,33.2297759191615,1261008.43809293,0.0,1.0
2024-12-31,33.9,34.09,33.845,34.03,1135378,33.2199765160594,33.406165174999,33.166079798998,33.3473687563865,1158619.54873428,0.0,1.0
2025-01-02,33.82,34.035,33.745,33.95,1620289,33.1415812912428,33.3522684579375,33.0680857679771,33.2689735315698,1653456.83111625,0.0,1.0
2025-01-03,33.97,34.045,33.85,34.04,805425,33.288572337774,33.3620678610396,33.170979500549,33.3571681594886,821912.305892226,0.0,1.0
2025-01-06,34.13,34.355,34.07,34.09,1091259,33.4453627874073,33.6658493572042,33.3865663687948,33.406165174999,1113597.4187735,0.0,1.0
2025-01-07,34.16,34.36,34.1,34.29,1460811,33.4747609967136,33.6707490587552,33.4159645781011,33.6021532370406,1490714.26573887,0.0,1.0
2025-01-08,33.97,33.97,33.64,33.74,1130900,33.288572337774,33.288572337774,32.9651920354053,33.0631860664261,1154049.88265018,0.0,1.0
2025-01-10,33.49,33.81,33.445,33.8,1524179,32.818200988874,33.1317818881407,32.7741036749147,33.1219824850386,1555379.42885124,0.0,1.0
2025-01-13,33.39,33.39,33.0551,33.07,5156952,32.7202069578532,32.7202069578532,32.3920249479645,32.4066260585866,5262516.44746007,0.0,1.0
2025-01-14,33.37,33.465,33.205,33.27,3224429,32.700608151649,32.7937024811188,32.5389180004647,32.6026141206282,3290434.08706679,0.0,1.0
2025-01-15,33.9,33.93,33.73,33.82,3100470,33.2199765160594,33.2493747253657,33.053386663324,33.1415812912428,3163937.6069152,0.0,1.0
2025-01-16,34.28,34.29,33.925,33.96,2994377,33.5923538339386,33.6021532370406,33.2444750238146,33.2787729346719,3055672.84946537,0.0,1.0
2025-01-17,34.38,34.72,34.36,34.5,891506,33.6903478649594,34.0235275704302,33.6707490587552,33.8079407021844,909755.411337809,0.0,1.0
2025-01-21,35.18,35.18,34.81,34.88,1378078,34.474300113126,34.474300113126,34.1117221983489,34.1803180200635,1406287.69491802,0.0,1.0
2025-01-22,34.9,35.1,34.85,35.1,722932,34.1999168262677,34.3959048883093,34.1509198107573,34.3959048883093,737730.647947702,0.0,1.0
2025-01-23,35.16,35.2,34.98,35.14,778203,34.4547013069218,34.4938989193301,34.2783120510843,34.4351025007176,794133.062895053,0.0,1.0
2025-01-24,35.17,35.29,35.12,35.23,559566,34.4645007100239,34.5820935472489,34.4155036945135,34.5232971286364,571020.493973851,0.0,1.0
2025-01-27,35.41,35.43,35.25,35.26,2381365,34.6996863844739,34.719285190678,34.5428959348406,34.5526953379426,2430112.29887456,0.0,1.0
2025-01-28,35.33,35.48,35.2,35.45,578964,34.6212911596572,34.7682822061884,34.4938989193301,34.7388839968822,590815.577202827,0.0,1.0
2025-01-29,35.27,35.455,35.195,35.3,822856,34.5624947410447,34.7437836984332,34.4889992177791,34.591892950351,839700.124005654,0.0,1.0
2025-01-30,35.79,35.935,35.64,35.65,840915,35.072063702353,35.2141550473332,34.9250726558218,34.9348720589238,858128.797478799,0.0,1.0
2025-01-31,35.61,35.975,35.555,35.78,1844668,34.8956744465155,35.2533526597415,34.8417777294541,35.0622642992509,1882428.94060353,0.0,1.0
2025-02-03,35.28,35.48,34.995,35.12,1955711,34.5722941441468,34.7682822061884,34.2930111557374,34.4155036945135,1995745.02612756,0.0,1.0
2025-02-04,35.54,35.6,35.36,35.43,1004570,34.8270786248009,34.8858750434134,34.6506893689635,34.719285190678,1025133.86737456,0.0,1.0
2025-02-05,36.04,36.04,35.7501,35.83,842158,35.3170487799051,35.3170487799051,35.0329640839757,35.1112613147613,859397.242084098,0.0,1.0
2025-02-06,36.06,36.165,35.95,36.1,622155,35.3366475861092,35.4395413186811,35.2288541519863,35.3758451985176,634890.710708481,0.0,1.0
2025-02-07,35.89,36.13,35.8,36.12,660126,35.1700577333738,35.4052434078238,35.0818631054551,35.3954440047217,673638.989154064,0.0,1.0
2025-02-10,36.17,36.195,36.08,36.11,589855,35.4444410202321,35.4689395279873,35.3562463923134,35.3856446016196,601929.519436396,0.0,1.0
2025-02-11,36.46,36.495,36.105,36.17,4601753,35.7286237101925,35.7629216210498,35.3807449000686,35.4444410202321,4695952.34736502,0.0,1.0
2025-02-12,36.57,36.69,36.27,36.29,2434052,35.8364171443154,35.9540099815404,35.542435051253,35.5620338574571,2483877.81852014,0.0,1.0
2025-02-13,36.65,36.66,36.31,36.37,2482452,35.9148123691321,35.9246117722342,35.5816326636613,35.6404290822738,2533268.58191237,0.0,1.0
2025-02-14,36.55,36.81,36.5229,36.75,599582,35.8168183381113,36.0716028187654,35.7902619557046,36.0128064001529,611855.634219787,0.0,1.0
2025-02-18,36.85,36.945,36.765,36.86,1424385,36.1108004311737,36.2038947606435,36.027505504806,36.1205998342758,1453542.61393463,0.0,1.0
2025-02-19,36.64,36.655,36.425,36.53,1362070,35.90501296603,35.9197120706831,35.6943257993352,35.7972195319071,1389952.00606714,0.0,1.0
2025-02-20,36.55,36.62,36.5032,36.56,4916243,35.8168183381113,35.8854141598258,35.7709571315935,35.8266177412133,5016880.0576795,0.0,1.0
2025-02-21,36.36,36.59,36.295,36.58,3018299,35.6306296791717,35.8560159505196,35.5669335590082,35.8462165474175,3080084.54041307,0.0,1.0
2025-02-24,36.39,36.5557,36.26,36.48,1555952,35.6600278884779,35.8224039978795,35.5326356481509,35.7482225163967,1587802.83226573,0.0,1.0
2025-02-25,36.72,36.85,36.55,36.83,2507914,35.9834081908467,36.1108004311737,35.8168183381113,36.0912016249696,2559251.79714982,0.0,1.0
2025-02-26,36.75,37.0,36.695,36.78,2234359,36.0128064001529,36.257791477705,35.9589096830915,36.0422046094592,2280097.03930353,0.0,1.0
2025-02-27,36.7,36.975,36.6933,36.88,1139292,35.9638093846425,36.2332929699498,35.9572437845641,36.14019864048,1162613.66955901,0.0,1.0
2025-02-28,37.04,37.085,36.755,36.99,2904546,36.2969890901133,36.3410864040727,36.017706101704,36.2479920746029,2964002.98032721,0.0,1.0
2025-03-03,37.42,37.77,37.195,37.63,3467784,36.6693664079924,37.0123455165653,36.4488798381956,36.8751538731362,3538770.64130884,0.0,1.0
2025-03-04,37.55,37.91,37.135,37.33,2081347,36.7967586483195,37.1495371599945,36.3900834195831,36.5811717800737,2123952.83500247,0.0,1.0
2025-03-05,37.92,38.03,37.57,37.63,3049676,37.1593365630966,37.2671299972195,36.8163574545237,36.8751538731362,3112103.83758162,0.0,1.0
2025-03-06,37.25,37.595,37.225,37.29,3949365,36.502776555257,36.8408559622789,36.4782780475018,36.5419741676654,4030209.75753181,0.0,1.0
2025-03-07,37.83,37.87,37.42,37.46,1874403,37.0711419351778,37.1103395475861,36.6693664079924,36.7085640204008,1912772.62550989,0.0,1.0
2025-03-10,37.05,37.43,36.77,37.28,1139620,36.3067884932154,36.6791658110945,36.0324052063571,36.5321747645633,1162948.38382332,0.0,1.0
2025-03-11,36.96,37.12,36.715,37.02,2213669,36.2185938652966,36.37538431493,35.9785084892956,36.2773902839091,2258983.50842368,0.0,1.0
2025-03-12,37.12,37.2259,36.875,37.03,1457481,36.37538431493,36.479159993781,36.1352989389289,36.2871896870112,1487316.09957986,0.0,1.0
2025-03-13,37.13,37.21,36.965,37.07,1355212,36.385183718032,36.4635789428487,36.2234935668477,36.3263872994196,1382953.62062615,0.0,1.0
2025-03-14,37.71,37.71,37.26,37.32,804131,36.9535490979528,36.9535490979528,36.5125759583591,36.5713723769716,820591.817300707,0.0,1.0
2025-03-17,37.97,38.01,37.69,37.7,645665,37.208333578607,37.2475311910153,36.9339502917487,36.9437496948507,658881.967885158,0.0,1.0
2025-03-18,37.95,38.0,37.805,37.95,762095,37.1887347724028,37.2377317879132,37.0466434274226,37.1887347724028,777695.327012368,0.0,1.0
2025-03-19,37.99,38.1,37.76,37.84,1320253,37.2279323848111,37.335725818934,37.0025461134632,37.0809413382799,1347278.99877845,0.0,1.0
2025-03-20,37.88,37.9,37.71,37.74,549495,37.1201389506882,37.1397377568924,36.9535490979528,36.9829473072591,560743.337401061,0.0,1.0
2025-03-21,37.53,37.57,37.395,37.51,600271,36.7771598421153,36.8163574545237,36.6448679002372,36.7575610359112,612558.738268905,0.0,1.0
2025-03-24,37.53,37.6051,37.375,37.54,847488,36.7771598421153,36.850753359412,36.6252690940331,36.7869592452174,864836.348879153,0.0,1.0
2025-03-25,37.64,37.915,37.59,37.8,992827,36.8849532762382,37.1544368615455,36.8359562607278,37.0417437258716,1013150.48443004,0.0,1.0
2025-03-26,37.51,37.7051,37.44,37.52,1335146,36.7575610359112,36.9487473904328,36.6889652141966,36.7673604390133,1362476.86322473,0.0,1.0
2025-03-27,37.66,37.725,37.455,37.46,1030898,36.9045520824424,36.9682482026059,36.7036643188497,36.7085640204008,1052000.80990742,0.0,1.0
2025-03-28,37.59,37.81,37.575,37.79,1198649,36.8359562607278,37.0515431289737,36.8212571560747,37.0319443227695,1223185.7262258,0.0,1.0
2025-03-31,37.47,37.545,37.15,37.18,1214341,36.7183634235029,36.7918589467685,36.4047825242362,36.4341807335425,1239198.94645618,0.0,1.0
2025-04-01,37.44,37.6,37.225,37.46,1583337,36.6889652141966,36.8457556638299,36.4782780475018,36.7085640204008,1615748.41192473,0.0,1.0
2025-04-02,37.61,37.62,37.275,37.31,1015202,36.855555066932,36.8653544700341,36.5272750630122,36.5615729738695,1035983.50779576,0.0,1.0
2025-04-03,37.28,37.665,37.27,37.55,1340918,36.5321747645633,36.9094517839935,36.5223753614612,36.7967586483195,1368367.01790035,0.0,1.0
2025-04-04,34.62,35.85,34.59,35.7,5648192,33.9255335394094,35.1308601209655,33.8961353301031,34.9838690744343,5763812.2864848,0.0,1.0
2025-04-07,33.29,34.57,32.86,33.2,6283558,32.6222129268324,33.8765365238989,32.2008385934429,32.5340182989137,6412184.43056466,0.0,1.0
2025-04-08,33.19,34.32,32.855,34.23,3089343,32.5242188958116,33.6315514463469,32.1959388918918,33.5433568184281,3152582.83368657,0.0,1.0
2025-04-09,35.11,35.29,32.76,33.03,2635232,34.4057042914114,34.5820935472489,32.102844562422,32.3674284461783,2689176.03709965,0.0,1.0
2025-04-10,34.67,34.8109,33.9,34.8,2884339,33.9745305549198,34.1126041446281,33.2199765160594,34.1019227952468,2943382.33661095,0.0,1.0
2025-04-11,35.57,35.71,34.825,34.87,3377658,34.8564768341072,34.9936684775363,34.126421303002,34.1705186169614,3446799.73342685,0.0,1.0
2025-04-14,36.15,36.3399,35.79,35.82,5643161,35.424842214028,35.6109328789365,35.072063702353,35.1014619116592,5758678.30031484,0.0,1.0
2025-04-15,36.65,36.83,36.52,36.55,1809691,35.9148123691321,36.0912016249696,35.787420128805,35.8168183381113,1846735.95029011,0.0,1.0
2025-04-16,36.55,36.92,36.43,36.66,1045829,35.8168183381113,36.1793962528883,35.6992255008863,35.9246117722342,1067237.45222579,0.0,1.0
2025-04-17,36.97,37.24,36.77,36.79,1428036,36.2283932683987,36.492977152155,36.0324052063571,36.0520040125612,1457268.35106573,0.0,1.0
2025-04-21,36.82,37.13,36.57,37.11,1954138,36.0814022218675,36.385183718032,35.8364171443154,36.3655849118279,1994139.82631731,0.0,1.0
2025-04-22,37.58,37.74,37.33,37.33,2635994,36.8261568576258,36.9829473072591,36.5811717800737,36.5811717800737,2689953.63548198,0.0,1.0
2025-04-23,37.55,37.93,37.44,37.66,2882873,36.7967586483195,37.1691359661986,36.6889652141966,36.9045520824424,2941886.32712473,0.0,1.0
2025-04-24,37.89,37.915,37.49,37.6,762185,37.1299383537903,37.1544368615455,36.737962229707,36.8457556638299,777787.16934099,0.0,1.0
2025-04-25,37.94,37.94,37.6799,37.82,844788,37.1789353693007,37.1789353693007,36.9240528946156,37.0613425320757,862081.079020495,0.0,1.0
2025-04-28,38.19,38.205,37.955,38.02,800972,37.4239204468528,37.4386195515059,37.1936344739538,37.2573305941174,817368.151566077,0.0,1.0
2025-04-29,38.35,38.415,38.15,38.21,778326,37.5807108964861,37.6444070166496,37.3847228344445,37.4435192530569,794258.58074417,0.0,1.0
2025-04-30,38.1,38.24,37.85,38.07,1242551,37.335725818934,37.4729174623632,37.090740741382,37.3063276096278,1267986.41412756,0.0,1.0
2025-05-01,37.88,38.07,37.78,38.07,1671349,37.1201389506882,37.3063276096278,37.0221449196674,37.3063276096278,1705562.04555442,0.0,1.0
2025-05-02,38.6,38.665,38.41,38.55,1023551,37.8256959740382,37.8893920942017,37.6395073150986,37.7766989585277,1044503.41448092,0.0,1.0
2025-05-05,38.64,38.78,38.525,38.65,3374596,37.8648935864465,38.0020852298756,37.7522004507725,37.8746929895486,3443675.05331307,0.0,1.0
2025-05-06,38.57,38.8,38.555,38.75,1471696,37.7962977647319,38.0216840360798,37.7815986600788,37.9726870205694,1501822.08515053,0.0,1.0
2025-05-07,38.43,38.565,38.335,38.43,977698,37.6591061213028,37.7913980631809,37.566011791833,37.6591061213028,997711.788988691,0.0,1.0
2025-05-08,38.11,38.43,38.09,38.43,746529,37.3455252220361,37.6591061213028,37.325926415832,37.6591061213028,761810.68604205,0.0,1.0
2025-05-09,38.29,38.35,38.16,38.35,2684184,37.5219144778736,37.5807108964861,37.3945222375465,37.5807108964861,2739130.10010742,0.0,1.0
2025-05-12,38.24,38.29,38.02,38.16,1543974,37.4729174623632,37.5219144778736,37.2573305941174,37.3945222375465,1575579.63879647,0.0,1.0
2025-05-13,38.42,38.475,38.2,38.32,2552025,37.6493067182007,37.7032034352621,37.4337198499549,37.5513126871799,2604265.76334806,0.0,1.0
2025-05-14,38.25,38.495,38.2,38.47,6528265,37.4827168654653,37.7228022414663,37.4337198499549,37.6983037337111,6661900.66067667,0.0,1.0
2025-05-15,38.8,38.8,38.49,38.56,1368783,38.0216840360798,38.0216840360798,37.7179025399153,37.7864983616298,1396802.42331201,0.0,1.0
2025-05-16,38.9,38.935,38.725,38.76,547640,38.1196780671006,38.1539759779579,37.9481885128142,37.9824864236715,558850.364961131,0.0,1.0
2025-05-19,39.33,39.34,38.93,38.93,705368,38.5410524004902,38.5508518035923,38.1490762764069,38.1490762764069,719807.107281978,0.0,1.0
2025-05-20,39.61,39.65,39.43,39.44,904968,38.8154356873485,38.8546332997568,38.639046431511,38.6488458346131,923492.98275901,0.0,1.0
2025-05-21,39.43,39.83,39.43,39.78,830192,38.639046431511,39.0310225555943,38.639046431511,38.9820255400839,847186.294258657,0.0,1.0
2025-05-22,39.53,39.67,39.27,39.38,657170,38.7370404625318,38.874232105961,38.4822559818777,38.5900494160006,670622.478893993,0.0,1.0
2025-05-23,39.88,39.89,39.43,39.43,786370,39.0800195711047,39.0898189742068,38.639046431511,38.639046431511,802467.243982332,0.0,1.0
2025-05-27,40.07,40.16,39.94,40.11,677250,39.2662082300443,39.354402857963,39.1388159897172,39.3054058424526,691113.522879858,0.0,1.0
2025-05-28,39.67,39.76,39.55,39.74,1690037,38.874232105961,38.9624267338797,38.756639268736,38.9428279276756,1724632.5948576,0.0,1.0
2025-05-29,39.79,39.79,39.53,39.71,1016701,38.991824943186,38.991824943186,38.7370404625318,38.9134297183693,1037513.19280247,0.0,1.0
2025-05-30,39.92,39.99,39.685,39.86,1290789,39.119217183513,39.1878130052276,38.8889312106141,39.0604207649005,1317211.86132827,0.0,1.0
2025-06-02,40.29,40.29,39.825,40.02,1925561,39.4817950982901,39.4817950982901,39.0261228540433,39.2172112145339,1964977.84603922,0.0,1.0
2025-06-03,40.06,40.12,39.905,40.02,545650,39.2564088269422,39.3152052455547,39.1045180788599,39.2172112145339,556819.629028269,0.0,1.0
2025-06-04,40.19,40.335,40.14,40.14,891064,39.3838010672693,39.5258924122495,39.3348040517589,39.3348040517589,909304.363457243,0.0,1.0
2025-06-05,40.22,40.41,40.15,40.41,766257,39.4131992765755,39.5993879355151,39.3446034548609,39.5993879355151,781942.524475972,0.0,1.0
2025-06-06,40.35,40.37,40.22,40.22,445211,39.5405915169026,39.5601903231068,39.4131992765755,39.4131992765755,454324.610756537,0.0,1.0
2025-06-09,40.34,40.465,40.21,40.22,615216,39.5307921138005,39.6532846525765,39.4033998734734,39.4131992765755,627809.667171732,0.0,1.0
2025-06-10,40.31,40.5,40.255,40.49,826892,39.5013939044943,39.6875825634338,39.4474971874328,39.6777831603317,843818.742209186,0.0,1.0
2025-06-11,40.41,40.525,40.33,40.34,2035283,39.5993879355151,39.712081071189,39.5209927106984,39.5307921138005,2076945.89027314,0.0,1.0
2025-06-12,40.78,40.78,40.61,40.71,586375,39.9619658502921,39.9619658502921,39.7953759975567,39.8933700285776,598378.282729682,0.0,1.0
2025-06-13,40.42,40.63,40.345,40.42,981064,39.6091873386172,39.8149748037609,39.5356918153515,39.6091873386172,1001146.69207915,0.0,1.0
2025-06-16,39.62,39.99,39.62,39.87,1572208,39.62,39.99,39.62,39.87,1572208,0.811034,1.0
2025-06-17,39.2,39.58,39.18,39.57,1103534,39.2,39.58,39.18,39.57,1103534,0.0,1.0
2025-06-18,39.22,39.43,39.13,39.27,5070177,39.22,39.43,39.13,39.27,5070177,0.0,1.0
2025-06-20,38.9,39.9,38.88,39.45,1369962,38.9,39.9,38.88,39.45,1369962,0.0,1.0
2025-06-23,39.17,39.205,38.74,38.74,1497744,39.17,39.205,38.74,38.74,1497744,0.0,1.0
2025-06-24,39.41,39.56,39.33,39.42,872639,39.41,39.56,39.33,39.42,872639,0.0,1.0
2025-06-25,39.28,39.335,39.15,39.26,1435263,39.28,39.335,39.15,39.26,1435263,0.0,1.0
2025-06-26,39.69,39.74,39.59,39.66,1643084,39.69,39.74,39.59,39.66,1643084,0.0,1.0
2025-06-27,39.72,39.865,39.595,39.77,3613714,39.72,39.865,39.595,39.77,3613714,0.0,1.0
2025-06-30,39.72,39.76,39.575,39.64,786178,39.72,39.76,39.575,39.64,786178,0.0,1.0
2025-07-01,39.85,39.91,39.635,39.66,889816,39.85,39.91,39.635,39.66,889816,0.0,1.0
2025-07-02,39.61,39.62,39.23,39.35,3736432,39.61,39.62,39.23,39.35,3736432,0.0,1.0
2025-07-03,39.82,39.83,39.66,39.77,1876090,39.82,39.83,39.66,39.77,1876090,0.0,1.0
2025-07-07,39.42,39.74,39.375,39.68,726779,39.42,39.74,39.375,39.68,726779,0.0,1.0
2025-07-08,39.79,39.86,39.445,39.48,1541306,39.79,39.86,39.445,39.48,1541306,0.0,1.0
2025-07-09,40.01,40.01,39.765,39.84,1332215,40.01,40.01,39.765,39.84,1332215,0.0,1.0
2025-07-10,40.27,40.33,40.025,40.07,2046082,40.27,40.33,40.025,40.07,2046082,0.0,1.0
2025-07-11,39.92,40.0,39.8151,39.94,1688681,39.92,40.0,39.8151,39.94,1688681,0.0,1.0
2025-07-14,40.03,40.055,39.9101,39.95,843563,40.03,40.055,39.9101,39.95,843563,0.0,1.0
2025-07-15,39.59,39.99,39.54,39.99,882611,39.59,39.99,39.54,39.99,882611,0.0,1.0
2025-07-16,39.85,39.855,39.57,39.64,1596513,39.85,39.855,39.57,39.64,1596513,0.0,1.0
2025-07-17,39.83,39.835,39.615,39.68,1993912,39.83,39.835,39.615,39.68,1993912,0.0,1.0
2025-07-18,39.8,40.0,39.755,40.0,4290005,39.8,40.0,39.755,40.0,4290005,0.0,1.0
2025-07-21,40.01,40.19,39.92,39.99,1074663,40.01,40.19,39.92,39.99,1074663,0.0,1.0
2025-07-22,40.43,40.45,40.14,40.14,1224807,40.43,40.45,40.14,40.14,1224807,0.0,1.0
2025-07-23,40.9,40.91,40.48,40.51,1526778,40.9,40.91,40.48,40.51,1526778,0.0,1.0
2025-07-24,40.77,41.0,40.77,40.92,852682,40.77,41.0,40.77,40.92,852682,0.0,1.0
2025-07-25,40.64,40.64,40.3801,40.47,1568329,40.64,40.64,40.3801,40.47,1568329,0.0,1.0
2025-07-28,40.12,40.38,40.04,40.38,1748215,40.12,40.38,40.04,40.38,1748215,0.0,1.0
2025-07-29,40.39,40.42,40.24,40.25,1284734,40.39,40.42,40.24,40.25,1284734,0.0,1.0
2025-07-30,40.04,40.265,39.88,40.16,1585580,40.04,40.265,39.88,40.16,1585580,0.0,1.0
2025-07-31,39.81,40.05,39.76,39.93,1763200,39.81,40.05,39.76,39.93,1763200,0.0,1.0
2025-08-01,39.94,39.985,39.605,39.85,2298516,39.94,39.985,39.605,39.85,2298516,0.0,1.0
2025-08-04,40.21,40.22,40.03,40.1,2097732,40.21,40.22,40.03,40.1,2097732,0.0,1.0
2025-08-05,40.23,40.33,40.1318,40.3,889417,40.23,40.33,40.1318,40.3,889417,0.0,1.0
2025-08-06,40.38,40.47,40.365,40.38,963696,40.38,40.47,40.365,40.38,963696,0.0,1.0
2025-08-07,40.49,40.57,40.36,40.52,1056614,40.49,40.57,40.36,40.52,1056614,0.0,1.0
2025-08-08,40.53,40.615,40.45,40.52,1463678,40.53,40.615,40.45,40.52,1463678,0.0,1.0
2025-08-11,40.64,40.67,40.525,40.62,765501,40.64,40.67,40.525,40.62,765501,0.0,1.0
2025-08-12,41.03,41.055,40.77,40.8,856496,41.03,41.055,40.77,40.8,856496,0.0,1.0
2025-08-13,41.36,41.39,41.145,41.17,1672811,41.36,41.39,41.145,41.17,1672811,0.0,1.0
2025-08-14,41.5,41.53,41.26,41.31,1153094,41.5,41.53,41.26,41.31,1153094,0.0,1.0
2025-08-15,41.27,41.425,41.23,41.36,1747831,41.27,41.425,41.23,41.36,1747831,0.0,1.0
2025-08-18,41.29,41.295,41.11,41.18,482508,41.29,41.295,41.11,41.18,482508,0.0,1.0
2025-08-19,41.29,41.365,41.1857,41.27,2562353,41.29,41.365,41.1857,41.27,2562353,0.0,1.0
2025-08-20,41.72,41.775,41.57,41.57,1630653,41.72,41.775,41.57,41.57,1630653,0.0,1.0
2025-08-21,41.66,41.705,41.54,41.61,3548579,41.66,41.705,41.54,41.61,3548579,0.0,1.0
2025-08-22,42.08,42.15,41.77,41.78,2308985,42.08,42.15,41.77,41.78,2308985,0.0,1.0
2025-08-25,41.79,42.07,41.77,41.91,2242663,41.79,42.07,41.77,41.91,2242663,0.0,1.0
2025-08-26,41.74,41.765,41.58,41.7,2477579,41.74,41.765,41.58,41.7,2477579,0.0,1.0
2025-08-27,41.66,41.68,41.3902,41.44,1039812,41.66,41.68,41.3902,41.44,1039812,0.0,1.0
2025-08-28,41.57,41.615,41.425,41.56,2017745,41.57,41.615,41.425,41.56,2017745,0.0,1.0
2025-08-29,41.46,41.485,41.33,41.33,1855379,41.46,41.485,41.33,41.33,1855379,0.0,1.0
2025-09-02,40.9,41.02,40.67,40.69,2738424,40.9,41.02,40.67,40.69,2738424,0.0,1.0
2025-09-03,41.18,41.195,40.925,40.97,3743728,41.18,41.195,40.925,40.97,3743728,0.0,1.0
2025-09-04,41.39,41.39,41.245,41.28,2147120,41.39,41.39,41.245,41.28,2147120,0.0,1.0
2025-09-05,41.55,41.785,41.4499,41.69,2393302,41.55,41.785,41.4499,41.69,2393302,0.0,1.0
2025-09-08,41.71,41.725,41.47,41.63,1001934,41.71,41.725,41.47,41.63,1001934,0.0,1.0
2025-09-09,41.75,41.805,41.66,41.73,1438166,41.75,41.805,41.66,41.73,1438166,0.0,1.0
2025-09-10,41.74,41.8499,41.665,41.71,1479466,41.74,41.8499,41.665,41.71,1479466,0.0,1.0
2025-09-11,42.19,42.22,41.78,41.78,3199310,42.19,42.22,41.78,41.78,3199310,0.0,1.0
2025-09-12,41.94,42.2,41.85,42.12,4150291,41.94,42.2,41.85,42.12,4150291,0.0,1.0
2025-09-15,42.09,42.115,41.96,42.04,1889278,42.09,42.115,41.96,42.04,1889278,0.0,1.0
2025-09-16,41.89,41.99,41.785,41.98,2276387,41.89,41.99,41.785,41.98,2276387,0.0,1.0
2025-09-17,41.79,42.125,41.68,41.97,1987900,41.79,42.125,41.68,41.97,1987900,0.0,1.0
2025-09-18,41.66,41.77,41.545,41.72,2027028,41.66,41.77,41.545,41.72,2027028,0.0,1.0
2025-09-19,41.36,41.535,41.32,41.49,2398053,41.36,41.535,41.32,41.49,2398053,0.0,1.0
2025-09-22,41.61,41.64,41.41,41.5,1980573,41.61,41.64,41.41,41.5,1980573,0.0,1.0
2025-09-23,41.47,41.72,41.395,41.66,2275529,41.47,41.72,41.395,41.66,2275529,0.0,1.0
2025-09-24,41.35,41.53,41.315,41.35,2476502,41.35,41.53,41.315,41.35,2476502,0.0,1.0
2025-09-25,41.04,41.18,40.88,41.14,2949672,41.04,41.18,40.88,41.14,2949672,0.0,1.0
2025-09-26,41.58,41.59,41.34,41.34,2539950,41.58,41.59,41.34,41.34,2539950,0.0,1.0
2025-09-29,41.63,41.73,41.51,41.69,2436497,41.63,41.73,41.51,41.69,2436497,0.0,1.0
2025-09-30,41.97,42.0163,41.695,41.7,2742220,41.97,42.0163,41.695,41.7,2742220,0.0,1.0
2025-10-01,42.5,42.545,42.415,42.42,3815537,42.5,42.545,42.415,42.42,3815537,0.0,1.0
2025-10-02,42.26,42.39,42.1,42.34,2466142,42.26,42.39,42.1,42.34,2466142,0.0,1.0
2025-10-03,42.64,42.6859,42.48,42.52,2144555,42.64,42.6859,42.48,42.52,2144555,0.0,1.0
2025-10-06,42.58,42.65,42.545,42.62,1884202,42.58,42.65,42.545,42.62,1884202,0.0,1.0
2025-10-07,42.45,42.56,42.39,42.46,2621201,42.45,42.56,42.39,42.46,2621201,0.0,1.0
2025-10-08,42.68,42.79,42.575,42.79,1678458,42.68,42.79,42.575,42.79,1678458,0.0,1.0
2025-10-09,42.07,42.5,41.98,42.48,2531300,42.07,42.5,41.98,42.48,2531300,0.0,1.0
2025-10-10,41.73,42.135,41.685,42.1,2576145,41.73,42.135,41.685,42.1,2576145,0.0,1.0
2025-10-13,41.99,42.05,41.815,41.85,3744783,41.99,42.05,41.815,41.85,3744783,0.0,1.0
2025-10-14,42.06,42.1701,41.69,41.7,2859097,42.06,42.1701,41.69,41.7,2859097,0.0,1.0
2025-10-15,42.02,42.16,41.82,41.89,1990788,42.02,42.16,41.82,41.89,1990788,0.0,1.0
2025-10-16,41.99,42.2672,41.9,42.11,1680000,41.99,42.2672,41.9,42.11,1680000,0.0,1.0
2025-10-17,42.07,42.085,41.77,41.85,3079977,42.07,42.085,41.77,41.85,3079977,0.0,1.0
2025-10-20,42.16,42.2,42.03,42.05,1964974,42.16,42.2,42.03,42.05,1964974,0.0,1.0
2025-10-21,41.96,42.1472,41.96,42.13,1816583,41.96,42.1472,41.96,42.13,1816583,0.0,1.0
2025-10-22,42.41,42.515,42.21,42.28,5507857,42.41,42.515,42.21,42.28,5507857,0.0,1.0
2025-10-23,42.6,42.71,42.4805,42.63,2214681,42.6,42.71,42.4805,42.63,2214681,0.0,1.0
2025-10-24,42.78,42.82,42.635,42.69,2594252,42.78,42.82,42.635,42.69,2594252,0.0,1.0
2025-10-27,42.98,42.9885,42.7985,42.97,1636641,42.98,42.9885,42.7985,42.97,1636641,0.0,1.0
2025-10-28,42.92,43.054,42.84,42.98,2097205,42.92,43.054,42.84,42.98,2097205,0.0,1.0
2025-10-29,42.83,43.1315,42.675,43.07,2137710,42.83,43.1315,42.675,43.07,2137710,0.0,1.0
2025-10-30,42.75,42.885,42.53,42.57,2513643,42.75,42.885,42.53,42.57,2513643,0.0,1.0
2025-10-31,42.67,42.7,42.4387,42.54,1638046,42.67,42.7,42.4387,42.54,1638046,0.0,1.0
2025-11-03,42.53,42.57,42.42,42.57,1887702,42.53,42.57,42.42,42.57,1887702,0.0,1.0
2025-11-04,42.18,42.3465,42.035,42.04,2404308,42.18,42.3465,42.035,42.04,2404308,0.0,1.0
2025-11-05,42.61,42.665,42.375,42.4,1774175,42.61,42.665,42.375,42.4,1774175,0.0,1.0
2025-11-06,42.62,42.76,42.5601,42.64,1679439,42.62,42.76,42.5601,42.64,1679439,0.0,1.0
2025-11-07,42.87,42.88,42.37,42.39,1180893,42.87,42.88,42.37,42.39,1180893,0.0,1.0
2025-11-10,43.44,43.44,43.015,43.1,2389957,43.44,43.44,43.015,43.1,2389957,0.0,1.0
2025-11-11,43.65,43.7241,43.54,43.54,2524626,43.65,43.7241,43.54,43.54,2524626,0.0,1.0
2025-11-12,43.51,43.585,43.41,43.41,2186275,43.51,43.585,43.41,43.41,2186275,0.0,1.0
2025-11-13,43.04,43.425,43.01,43.37,3764977,43.04,43.425,43.01,43.37,3764977,0.0,1.0
2025-11-14,42.77,42.83,42.55,42.58,2719505,42.77,42.83,42.55,42.58,2719505,0.0,1.0
2025-11-17,42.44,42.815,42.33,42.76,2432279,42.44,42.815,42.33,42.76,2432279,0.0,1.0
2025-11-18,42.19,42.26,41.895,42.02,1494893,42.19,42.26,41.895,42.02,1494893,0.0,1.0
2025-11-19,41.73,41.99,41.6085,41.88,2313729,41.73,41.99,41.6085,41.88,2313729,0.0,1.0
2025-11-20,41.34,42.095,41.33,42.06,3833947,41.34,42.095,41.33,42.06,3833947,0.0,1.0
2025-11-21,42.06,42.13,41.67,41.73,2708293,42.06,42.13,41.67,41.73,2708293,0.0,1.0
2025-11-24,41.92,41.985,41.7114,41.89,3229940,41.92,41.985,41.7114,41.89,3229940,0.0,1.0
2025-11-25,42.52,42.5651,42.2,42.25,1848548,42.52,42.5651,42.2,42.25,1848548,0.0,1.0
2025-11-26,42.99,43.05,42.76,42.78,2168894,42.99,43.05,42.76,42.78,2168894,0.0,1.0