date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-05-27,14.13,14.13,14.0,14.0,3200,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,14920.161950733,0.0,1.0
1993-05-28,14.13,14.13,14.13,14.13,300,3.03053010746834,3.03053010746834,3.03053010746834,3.03053010746834,1398.76518288122,0.0,1.0
1993-06-01,13.88,14.0,13.88,14.0,9400,2.97691138652941,3.0026483725801,2.97691138652941,3.0026483725801,43827.9757302783,0.0,1.0
1993-06-02,14.0,14.0,13.88,13.88,13900,3.0026483725801,3.0026483725801,2.97691138652941,2.97691138652941,64809.4534734965,0.0,1.0
1993-06-03,13.88,13.88,13.88,13.88,1900,2.97691138652941,2.97691138652941,2.97691138652941,2.97691138652941,8858.84615824773,0.0,1.0
1993-06-04,14.13,14.38,13.88,13.88,61900,3.03053010746834,3.08414882840727,2.97691138652941,2.97691138652941,288611.882734492,0.0,1.0
1993-06-07,14.0,14.13,13.88,14.0,11300,3.0026483725801,3.03053010746834,2.97691138652941,3.0026483725801,52686.8218885259,0.0,1.0
1993-06-08,14.25,14.25,14.0,14.0,3700,3.05626709351903,3.05626709351903,3.0026483725801,3.0026483725801,17251.437255535,0.0,1.0
1993-06-09,14.0,14.13,14.0,14.0,8000,3.0026483725801,3.03053010746834,3.0026483725801,3.0026483725801,37300.4048768325,0.0,1.0
1993-06-10,14.0,14.0,14.0,14.0,6500,3.0026483725801,3.0026483725801,3.0026483725801,3.0026483725801,30306.5789624264,0.0,1.0
1993-06-11,13.88,14.13,13.88,14.13,6300,2.97691138652941,3.03053010746834,2.97691138652941,3.03053010746834,29374.0688405056,0.0,1.0
1993-06-14,13.88,14.0,13.88,13.88,3100,2.97691138652941,3.0026483725801,2.97691138652941,2.97691138652941,14453.9068897726,0.0,1.0
1993-06-15,13.88,14.0,13.88,14.0,5500,2.97691138652941,3.0026483725801,2.97691138652941,3.0026483725801,25644.0283528224,0.0,1.0
1993-06-16,13.63,14.0,13.38,13.75,52400,2.92329266559048,3.0026483725801,2.86967394465155,2.94902965164117,244317.651943253,0.0,1.0
1993-06-17,13.75,13.75,13.63,13.63,14600,2.94902965164117,2.94902965164117,2.92329266559048,2.92329266559048,68073.2389002194,0.0,1.0
1993-06-18,13.75,13.75,13.63,13.75,29700,2.94902965164117,2.94902965164117,2.92329266559048,2.94902965164117,138477.753105241,0.0,1.0
1993-06-21,13.75,13.88,13.63,13.63,9000,2.94902965164117,2.97691138652941,2.92329266559048,2.92329266559048,41962.9554864366,0.0,1.0
1993-06-22,13.63,13.88,13.63,13.63,14600,2.92329266559048,2.97691138652941,2.92329266559048,2.92329266559048,68073.2389002194,0.0,1.0
1993-06-23,13.75,13.75,13.25,13.5,37200,2.94902965164117,2.94902965164117,2.84179220976331,2.89541093070224,173446.882677271,0.0,1.0
1993-06-24,13.75,13.75,13.5,13.63,14800,2.94902965164117,2.94902965164117,2.89541093070224,2.92329266559048,69005.7490221402,0.0,1.0
1993-06-25,14.0,14.0,13.75,13.75,8900,3.0026483725801,3.0026483725801,2.94902965164117,2.94902965164117,41496.7004254762,0.0,1.0
1993-06-28,13.75,13.88,13.63,13.88,10300,2.94902965164117,2.97691138652941,2.92329266559048,2.97691138652941,48024.2712789219,0.0,1.0
1993-06-29,14.0,14.0,13.75,13.75,14400,3.0026483725801,3.0026483725801,2.94902965164117,2.94902965164117,67140.7287782985,0.0,1.0
1993-06-30,13.88,13.88,13.88,13.88,3700,2.97691138652941,2.97691138652941,2.97691138652941,2.97691138652941,17251.4372555351,0.0,1.0
1993-07-01,14.13,14.13,13.75,13.88,16000,3.03053010746834,3.03053010746834,2.94902965164117,2.97691138652941,74600.8097536651,0.0,1.0
1993-07-02,14.38,14.5,14.13,14.13,9900,3.08414882840727,3.10988581445796,3.03053010746834,3.03053010746834,46159.2510350803,0.0,1.0
1993-07-06,14.38,14.5,14.38,14.5,26600,3.08414882840727,3.10988581445796,3.08414882840727,3.10988581445796,124023.846215468,0.0,1.0
1993-07-07,14.5,14.5,14.25,14.25,23100,3.10988581445796,3.10988581445796,3.05626709351903,3.05626709351903,107704.919081854,0.0,1.0
1993-07-08,14.0,14.38,14.0,14.38,23000,3.0026483725801,3.08414882840727,3.0026483725801,3.08414882840727,107238.664020893,0.0,1.0
1993-07-09,14.0,14.13,13.88,13.88,22600,3.0026483725801,3.03053010746834,2.97691138652941,2.97691138652941,105373.643777052,0.0,1.0
1993-07-12,14.13,14.25,14.0,14.0,7200,3.03053010746834,3.05626709351903,3.0026483725801,3.0026483725801,33570.3643891493,0.0,1.0
1993-07-13,14.13,14.25,14.0,14.0,10900,3.03053010746834,3.05626709351903,3.0026483725801,3.0026483725801,50821.8016446844,0.0,1.0
1993-07-14,14.0,14.13,14.0,14.13,3500,3.0026483725801,3.03053010746834,3.0026483725801,3.03053010746834,16318.9271336142,0.0,1.0
1993-07-15,14.0,14.13,14.0,14.0,6100,3.0026483725801,3.03053010746834,3.0026483725801,3.0026483725801,28441.5587185848,0.0,1.0
1993-07-16,14.13,14.13,14.0,14.13,9200,3.03053010746834,3.03053010746834,3.0026483725801,3.03053010746834,42895.4656083575,0.0,1.0
1993-07-19,14.13,14.13,14.0,14.0,11100,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,51754.3117666052,0.0,1.0
1993-07-20,14.13,14.25,14.0,14.0,16500,3.03053010746834,3.05626709351903,3.0026483725801,3.0026483725801,76932.0850584672,0.0,1.0
1993-07-21,14.0,14.25,14.0,14.13,4500,3.0026483725801,3.05626709351903,3.0026483725801,3.03053010746834,20981.4777432183,0.0,1.0
1993-07-22,14.13,14.13,14.0,14.0,15300,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,71337.0243269423,0.0,1.0
1993-07-23,14.13,14.13,14.0,14.0,6600,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,30772.8340233869,0.0,1.0
1993-07-26,14.13,14.13,14.0,14.13,8500,3.03053010746834,3.03053010746834,3.0026483725801,3.03053010746834,39631.6801816346,0.0,1.0
1993-07-27,14.0,14.13,14.0,14.0,5200,3.0026483725801,3.03053010746834,3.0026483725801,3.0026483725801,24245.2631699411,0.0,1.0
1993-07-28,13.88,14.0,13.88,14.0,4400,2.97691138652941,3.0026483725801,2.97691138652941,3.0026483725801,20515.2226822579,0.0,1.0
1993-07-29,14.13,14.13,14.0,14.0,12400,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,57815.6275590905,0.0,1.0
1993-07-30,14.0,14.13,14.0,14.13,12700,3.0026483725801,3.03053010746834,3.0026483725801,3.03053010746834,59214.3927419716,0.0,1.0
1993-08-02,13.88,14.13,13.88,14.0,18900,2.97691138652941,3.03053010746834,2.97691138652941,3.0026483725801,88122.2065215169,0.0,1.0
1993-08-03,14.0,14.0,13.88,14.0,17700,3.0026483725801,3.0026483725801,2.97691138652941,3.0026483725801,82527.145789992,0.0,1.0
1993-08-04,14.13,14.13,14.0,14.0,18500,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,86257.1862776753,0.0,1.0
1993-08-05,14.25,14.38,14.25,14.25,20400,3.05626709351903,3.08414882840727,3.05626709351903,3.05626709351903,95116.032435923,0.0,1.0
1993-08-06,14.25,14.38,14.25,14.25,10900,3.05626709351903,3.08414882840727,3.05626709351903,3.05626709351903,50821.8016446843,0.0,1.0
1993-08-09,14.38,14.5,14.25,14.38,20400,3.08414882840727,3.10988581445796,3.05626709351903,3.08414882840727,95116.0324359231,0.0,1.0
1993-08-10,14.38,14.38,14.25,14.25,6000,3.08414882840727,3.08414882840727,3.05626709351903,3.05626709351903,27975.3036576244,0.0,1.0
1993-08-11,14.38,14.5,14.25,14.38,16700,3.08414882840727,3.10988581445796,3.05626709351903,3.08414882840727,77864.595180388,0.0,1.0
1993-08-12,14.25,14.5,14.25,14.38,27400,3.05626709351903,3.10988581445796,3.05626709351903,3.08414882840727,127753.886703151,0.0,1.0
1993-08-13,14.13,14.38,14.13,14.38,4800,3.03053010746834,3.08414882840727,3.03053010746834,3.08414882840727,22380.2429260995,0.0,1.0
1993-08-16,14.25,14.25,14.13,14.25,6500,3.05626709351903,3.05626709351903,3.03053010746834,3.05626709351903,30306.5789624264,0.0,1.0
1993-08-17,14.25,14.38,14.13,14.13,23000,3.05626709351903,3.08414882840727,3.03053010746834,3.03053010746834,107238.664020894,0.0,1.0
1993-08-18,14.0,14.25,14.0,14.13,22300,3.0026483725801,3.05626709351903,3.0026483725801,3.03053010746834,103974.878594171,0.0,1.0
1993-08-19,14.0,14.13,14.0,14.0,14000,3.0026483725801,3.03053010746834,3.0026483725801,3.0026483725801,65275.7085344569,0.0,1.0
1993-08-20,13.88,14.13,13.88,14.13,47500,2.97691138652941,3.03053010746834,2.97691138652941,3.03053010746834,221471.153956193,0.0,1.0
1993-08-23,13.88,14.0,13.88,13.88,15000,2.97691138652941,3.0026483725801,2.97691138652941,2.97691138652941,69938.2591440611,0.0,1.0
1993-08-24,14.0,14.13,14.0,14.0,44900,3.0026483725801,3.03053010746834,3.0026483725801,3.0026483725801,209348.522371223,0.0,1.0
1993-08-25,14.13,14.13,14.0,14.0,34000,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,158526.720726538,0.0,1.0
1993-08-26,14.13,14.13,14.0,14.0,9600,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,44760.4858521991,0.0,1.0
1993-08-27,14.13,14.25,14.0,14.13,18300,3.03053010746834,3.05626709351903,3.0026483725801,3.03053010746834,85324.6761557545,0.0,1.0
1993-08-30,14.25,14.25,14.0,14.25,13300,3.05626709351903,3.05626709351903,3.0026483725801,3.05626709351903,62011.9231077341,0.0,1.0
1993-08-31,14.13,14.25,14.13,14.25,29000,3.03053010746834,3.05626709351903,3.03053010746834,3.05626709351903,135213.967678518,0.0,1.0
1993-09-01,14.25,14.25,14.0,14.13,36200,3.05626709351903,3.05626709351903,3.0026483725801,3.03053010746834,168784.332067667,0.0,1.0
1993-09-02,14.5,14.5,14.13,14.13,25400,3.10988581445796,3.10988581445796,3.03053010746834,3.03053010746834,118428.785483943,0.0,1.0
1993-09-03,14.5,14.5,14.38,14.5,40800,3.10988581445796,3.10988581445796,3.08414882840727,3.10988581445796,190232.064871846,0.0,1.0
1993-09-07,14.63,14.75,14.5,14.63,33200,3.1377675493462,3.16350453539689,3.10988581445796,3.1377675493462,154796.680238855,0.0,1.0
1993-09-08,14.63,14.75,14.5,14.75,46400,3.1377675493462,3.16350453539689,3.10988581445796,3.16350453539689,216342.348285629,0.0,1.0
1993-09-09,14.38,14.63,14.38,14.5,19600,3.08414882840727,3.1377675493462,3.08414882840727,3.10988581445796,91385.9919482398,0.0,1.0
1993-09-10,14.25,14.5,14.25,14.5,14400,3.05626709351903,3.10988581445796,3.05626709351903,3.10988581445796,67140.7287782986,0.0,1.0
1993-09-13,14.25,14.38,14.25,14.25,27600,3.05626709351903,3.08414882840727,3.05626709351903,3.05626709351903,128686.396825072,0.0,1.0
1993-09-14,14.13,14.25,14.13,14.13,10600,3.03053010746834,3.05626709351903,3.03053010746834,3.03053010746834,49423.0364618032,0.0,1.0
1993-09-15,14.13,14.25,14.0,14.13,22500,3.03053010746834,3.05626709351903,3.0026483725801,3.03053010746834,104907.388716092,0.0,1.0
1993-09-16,14.25,14.25,14.0,14.0,21700,3.05626709351903,3.05626709351903,3.0026483725801,3.0026483725801,101177.348228408,0.0,1.0
1993-09-17,14.0,14.13,13.88,14.13,14800,3.0026483725801,3.03053010746834,2.97691138652941,3.03053010746834,69005.7490221402,0.0,1.0
1993-09-20,14.13,14.13,13.88,13.88,19800,3.03053010746834,3.03053010746834,2.97691138652941,2.97691138652941,92318.5020701606,0.0,1.0
1993-09-21,14.0,14.13,14.0,14.13,17200,3.0026483725801,3.03053010746834,3.0026483725801,3.03053010746834,80195.8704851899,0.0,1.0
1993-09-22,13.88,14.13,13.88,14.0,11000,2.97691138652941,3.03053010746834,2.97691138652941,3.0026483725801,51288.0567056448,0.0,1.0
1993-09-23,14.0,14.13,13.88,14.0,9900,3.0026483725801,3.03053010746834,2.97691138652941,3.0026483725801,46159.2510350802,0.0,1.0
1993-09-24,14.13,14.25,14.0,14.13,13400,3.03053010746834,3.05626709351903,3.0026483725801,3.03053010746834,62478.1781686945,0.0,1.0
1993-09-27,14.0,14.25,14.0,14.25,5800,3.0026483725801,3.05626709351903,3.0026483725801,3.05626709351903,27042.7935357036,0.0,1.0
1993-09-28,14.0,14.13,14.0,14.13,9900,3.0026483725801,3.03053010746834,3.0026483725801,3.03053010746834,46159.2510350802,0.0,1.0
1993-09-29,14.0,14.0,13.88,14.0,46500,3.0026483725801,3.0026483725801,2.97691138652941,3.0026483725801,216808.603346589,0.0,1.0
1993-09-30,14.0,14.13,13.88,14.13,17800,3.0026483725801,3.03053010746834,2.97691138652941,3.03053010746834,82993.4008509524,0.0,1.0
1993-10-01,13.88,14.13,13.88,14.13,25600,2.97691138652941,3.03053010746834,2.97691138652941,3.03053010746834,119361.295605864,0.0,1.0
1993-10-04,14.13,14.13,14.0,14.0,9400,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,43827.9757302783,0.0,1.0
1993-10-05,14.25,14.25,14.0,14.0,37700,3.05626709351903,3.05626709351903,3.0026483725801,3.0026483725801,175778.157982073,0.0,1.0
1993-10-06,14.25,14.38,14.13,14.25,45400,3.05626709351903,3.08414882840727,3.03053010746834,3.05626709351903,211679.797676025,0.0,1.0
1993-10-07,14.38,14.5,14.25,14.25,29300,3.08414882840727,3.10988581445796,3.05626709351903,3.05626709351903,136612.732861399,0.0,1.0
1993-10-08,14.38,14.38,14.13,14.13,23700,3.08414882840727,3.08414882840727,3.03053010746834,3.03053010746834,110502.449447617,0.0,1.0
1993-10-11,14.38,14.5,14.25,14.38,25800,3.08414882840727,3.10988581445796,3.05626709351903,3.08414882840727,120293.805727785,0.0,1.0
1993-10-12,14.25,14.5,14.13,14.5,25500,3.05626709351903,3.10988581445796,3.03053010746834,3.10988581445796,118895.040544904,0.0,1.0
1993-10-13,14.13,14.25,14.13,14.13,12500,3.03053010746834,3.05626709351903,3.03053010746834,3.03053010746834,58281.8826200509,0.0,1.0
1993-10-14,14.13,14.13,14.0,14.13,41000,3.03053010746834,3.03053010746834,3.0026483725801,3.03053010746834,191164.574993767,0.0,1.0
1993-10-15,14.38,14.38,14.13,14.13,43400,3.08414882840727,3.08414882840727,3.03053010746834,3.03053010746834,202354.696456817,0.0,1.0
1993-10-18,14.25,14.38,14.25,14.38,21300,3.05626709351903,3.08414882840727,3.05626709351903,3.08414882840727,99312.3279845666,0.0,1.0
1993-10-19,14.25,14.38,14.25,14.25,18700,3.05626709351903,3.08414882840727,3.05626709351903,3.05626709351903,87189.696399596,0.0,1.0
1993-10-20,14.38,14.38,14.25,14.25,31400,3.08414882840727,3.08414882840727,3.05626709351903,3.05626709351903,146404.089141568,0.0,1.0
1993-10-21,14.13,14.38,14.13,14.38,43700,3.03053010746834,3.08414882840727,3.03053010746834,3.08414882840727,203753.461639698,0.0,1.0
1993-10-22,14.13,14.25,14.13,14.13,17900,3.03053010746834,3.05626709351903,3.03053010746834,3.03053010746834,83459.6559119129,0.0,1.0
1993-10-25,14.25,14.25,14.13,14.25,10200,3.05626709351903,3.05626709351903,3.03053010746834,3.05626709351903,47558.0162179615,0.0,1.0
1993-10-26,14.0,14.25,14.0,14.13,11300,3.0026483725801,3.05626709351903,3.0026483725801,3.03053010746834,52686.8218885259,0.0,1.0
1993-10-27,14.25,14.25,14.13,14.13,33600,3.05626709351903,3.05626709351903,3.03053010746834,3.03053010746834,156661.700482697,0.0,1.0
1993-10-28,14.25,14.25,14.13,14.25,16700,3.05626709351903,3.05626709351903,3.03053010746834,3.05626709351903,77864.5951803879,0.0,1.0
1993-10-29,14.13,14.25,14.13,14.13,17900,3.03053010746834,3.05626709351903,3.03053010746834,3.03053010746834,83459.6559119129,0.0,1.0
1993-11-01,14.25,14.25,14.13,14.13,12000,3.05626709351903,3.05626709351903,3.03053010746834,3.03053010746834,55950.6073152488,0.0,1.0
1993-11-02,14.38,14.38,14.25,14.38,23800,3.08414882840727,3.08414882840727,3.05626709351903,3.08414882840727,110968.704508577,0.0,1.0
1993-11-03,14.38,14.5,14.25,14.25,26700,3.08414882840727,3.10988581445796,3.05626709351903,3.05626709351903,124490.101276429,0.0,1.0
1993-11-04,14.5,14.5,14.38,14.5,40200,3.10988581445796,3.10988581445796,3.08414882840727,3.10988581445796,187434.534506083,0.0,1.0
1993-11-05,14.38,14.5,14.25,14.5,47700,3.08414882840727,3.10988581445796,3.05626709351903,3.10988581445796,222403.664078114,0.0,1.0
1993-11-08,14.0,14.38,14.0,14.13,21500,3.0026483725801,3.08414882840727,3.0026483725801,3.03053010746834,100244.838106487,0.0,1.0
1993-11-09,14.0,14.25,14.0,14.0,27900,3.0026483725801,3.05626709351903,3.0026483725801,3.0026483725801,130085.162007953,0.0,1.0
1993-11-10,13.88,14.0,13.88,14.0,36800,2.97691138652941,3.0026483725801,2.97691138652941,3.0026483725801,171581.86243343,0.0,1.0
1993-11-11,13.88,13.88,13.75,13.75,23000,2.97691138652941,2.97691138652941,2.94902965164117,2.94902965164117,107238.664020894,0.0,1.0
1993-11-12,13.88,14.0,13.75,13.88,9800,2.97691138652941,3.0026483725801,2.94902965164117,2.97691138652941,45692.9959741199,0.0,1.0
1993-11-15,13.63,13.88,13.63,13.88,26200,2.92329266559048,2.97691138652941,2.92329266559048,2.97691138652941,122158.825971627,0.0,1.0
1993-11-16,13.5,13.75,13.5,13.63,40600,2.89541093070224,2.94902965164117,2.89541093070224,2.92329266559048,189299.554749925,0.0,1.0
1993-11-17,13.5,13.63,13.38,13.5,32400,2.89541093070224,2.92329266559048,2.86967394465155,2.89541093070224,151066.639751172,0.0,1.0
1993-11-18,13.5,13.63,13.25,13.63,51200,2.89541093070224,2.92329266559048,2.84179220976331,2.92329266559048,238722.591211728,0.0,1.0
1993-11-19,13.38,13.5,13.25,13.38,28500,2.86967394465155,2.89541093070224,2.84179220976331,2.86967394465155,132882.692373716,0.0,1.0
1993-11-22,13.13,13.25,13.0,13.25,27200,2.81605522371262,2.84179220976331,2.78817348882438,2.84179220976331,126821.376581231,0.0,1.0
1993-11-23,13.13,13.25,13.0,13.25,33200,2.81605522371262,2.84179220976331,2.78817348882438,2.84179220976331,154796.680238855,0.0,1.0
1993-11-24,13.0,13.25,13.0,13.13,37200,2.78817348882438,2.84179220976331,2.78817348882438,2.81605522371262,173446.882677271,0.0,1.0
1993-11-26,13.25,13.25,13.0,13.13,15400,2.84179220976331,2.84179220976331,2.78817348882438,2.81605522371262,71803.2793879026,0.0,1.0
1993-11-29,13.13,13.38,13.13,13.25,39300,2.81605522371262,2.86967394465155,2.81605522371262,2.84179220976331,183238.23895744,0.0,1.0
1993-11-30,13.13,13.25,13.0,13.13,60800,2.81605522371262,2.84179220976331,2.78817348882438,2.81605522371262,283483.077063927,0.0,1.0
1993-12-01,13.25,13.38,13.13,13.13,38500,2.84179220976331,2.86967394465155,2.81605522371262,2.81605522371262,179508.198469756,0.0,1.0
1993-12-02,13.5,13.5,13.25,13.38,66300,2.89541093070224,2.89541093070224,2.84179220976331,2.86967394465155,309127.105416749,0.0,1.0
1993-12-03,13.63,13.63,13.38,13.63,51100,2.92329266559048,2.92329266559048,2.86967394465155,2.92329266559048,238256.336150768,0.0,1.0
1993-12-06,13.75,13.88,13.63,13.63,37800,2.94902965164117,2.97691138652941,2.92329266559048,2.92329266559048,176244.413043034,0.0,1.0
1993-12-07,13.75,13.88,13.63,13.75,37200,2.94902965164117,2.97691138652941,2.92329266559048,2.94902965164117,173446.882677271,0.0,1.0
1993-12-08,13.5,13.75,13.38,13.63,57400,2.89541093070224,2.94902965164117,2.86967394465155,2.92329266559048,267630.404991273,0.0,1.0
1993-12-09,13.25,13.5,13.25,13.5,48500,2.84179220976331,2.89541093070224,2.84179220976331,2.89541093070224,226133.704565797,0.0,1.0
1993-12-10,13.25,13.38,13.13,13.25,54200,2.84179220976331,2.86967394465155,2.81605522371262,2.84179220976331,252710.24304054,0.0,1.0
1993-12-13,13.25,13.38,13.13,13.25,62300,2.84179220976331,2.86967394465155,2.81605522371262,2.84179220976331,290476.902978333,0.0,1.0
1993-12-14,13.13,13.25,13.0,13.25,94200,2.81605522371262,2.84179220976331,2.78817348882438,2.84179220976331,439212.267424703,0.0,1.0
1993-12-15,13.13,13.25,13.0,13.13,70900,2.81605522371262,2.84179220976331,2.78817348882438,2.81605522371262,330574.838220929,0.0,1.0
1993-12-16,13.13,13.25,13.0,13.13,75600,2.81605522371262,2.84179220976331,2.78817348882438,2.81605522371262,352488.826086068,0.0,1.0
1993-12-17,13.13,13.25,13.0,13.0,76000,2.81605522371262,2.84179220976331,2.78817348882438,2.78817348882438,354353.846329909,0.0,1.0
1993-12-20,13.25,13.25,13.13,13.13,87300,2.84179220976331,2.84179220976331,2.81605522371262,2.81605522371262,407040.668218435,0.0,1.0
1993-12-21,13.25,13.38,13.13,13.25,70000,2.84179220976331,2.86967394465155,2.81605522371262,2.84179220976331,326378.542672284,0.0,1.0
1993-12-22,13.38,13.5,13.25,13.25,86900,2.86967394465155,2.89541093070224,2.84179220976331,2.84179220976331,405175.647974594,0.0,1.0
1993-12-23,13.5,13.5,13.25,13.38,53100,2.89541093070224,2.89541093070224,2.84179220976331,2.86967394465155,247581.437369976,0.0,1.0
1993-12-27,13.38,13.5,13.38,13.38,38700,2.86967394465155,2.89541093070224,2.86967394465155,2.86967394465155,180440.708591678,0.0,1.0
1993-12-28,13.5,13.5,13.25,13.5,71400,2.89541093070224,2.89541093070224,2.84179220976331,2.89541093070224,332906.11352573,0.0,1.0
1993-12-29,13.38,13.5,13.25,13.38,60800,2.86967394465155,2.89541093070224,2.84179220976331,2.86967394465155,283483.077063927,0.0,1.0
1993-12-30,13.25,13.5,13.25,13.5,41900,2.84179220976331,2.89541093070224,2.84179220976331,2.89541093070224,195360.87054241,0.0,1.0
1993-12-31,13.38,13.5,13.25,13.25,57300,2.86967394465155,2.89541093070224,2.84179220976331,2.84179220976331,267164.149930313,0.0,1.0
1994-01-03,13.625,13.625,13.375,13.5,32700,2.9222202911717,2.9222202911717,2.86860157023277,2.89541093070224,152465.404934053,0.0,1.0
1994-01-04,13.75,13.75,13.5,13.625,46400,2.94902965164117,2.94902965164117,2.89541093070224,2.9222202911717,216342.348285629,0.0,1.0
1994-01-05,13.875,13.875,13.625,13.75,45000,2.97583901211063,2.97583901211063,2.9222202911717,2.94902965164117,209814.777432183,0.0,1.0
1994-01-06,13.875,13.875,13.75,13.75,50900,2.97583901211063,2.97583901211063,2.94902965164117,2.94902965164117,237323.826028847,0.0,1.0
1994-01-07,14.0,14.0,13.75,13.75,42200,3.0026483725801,3.0026483725801,2.94902965164117,2.94902965164117,196759.635725292,0.0,1.0
1994-01-10,13.875,14.0,13.875,14.0,22900,2.97583901211063,3.0026483725801,2.97583901211063,3.0026483725801,106772.408959933,0.0,1.0
1994-01-11,14.0,14.0,13.875,14.0,29100,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,135680.222739478,0.0,1.0
1994-01-12,14.0,14.0,13.875,14.0,11200,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,52220.5668275655,0.0,1.0
1994-01-13,13.875,14.0,13.875,13.875,10700,2.97583901211063,3.0026483725801,2.97583901211063,2.97583901211063,49889.2915227636,0.0,1.0
1994-01-14,13.875,14.0,13.875,13.875,34500,2.97583901211063,3.0026483725801,2.97583901211063,2.97583901211063,160857.996031341,0.0,1.0
1994-01-17,13.875,14.0,13.75,13.875,29800,2.97583901211063,3.0026483725801,2.94902965164117,2.97583901211063,138944.008166201,0.0,1.0
1994-01-18,14.0,14.0,13.75,13.875,71600,3.0026483725801,3.0026483725801,2.94902965164117,2.97583901211063,333838.623647651,0.0,1.0
1994-01-19,14.0,14.0,13.875,14.0,18500,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,86257.1862776752,0.0,1.0
1994-01-20,14.0,14.0,13.875,13.875,21400,3.0026483725801,3.0026483725801,2.97583901211063,2.97583901211063,99778.583045527,0.0,1.0
1994-01-21,14.0,14.0,13.875,14.0,52100,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,242918.886760372,0.0,1.0
1994-01-24,14.0,14.0,13.875,14.0,17100,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,79729.6154242295,0.0,1.0
1994-01-25,14.0,14.125,13.875,14.0,52500,3.0026483725801,3.02945773304956,2.97583901211063,3.0026483725801,244783.907004213,0.0,1.0
1994-01-26,14.0,14.0,13.875,14.0,37900,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,176710.668103994,0.0,1.0
1994-01-27,14.0,14.0,13.875,14.0,43900,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,204685.971761618,0.0,1.0
1994-01-28,13.875,14.0,13.875,13.875,54700,2.97583901211063,3.0026483725801,2.97583901211063,2.97583901211063,255041.518345343,0.0,1.0
1994-01-31,13.875,14.0,13.875,14.0,63200,2.97583901211063,3.0026483725801,2.97583901211063,3.0026483725801,294673.198526977,0.0,1.0
1994-02-01,13.875,14.125,13.875,14.0,22200,2.97583901211063,3.02945773304956,2.97583901211063,3.0026483725801,103508.62353321,0.0,1.0
1994-02-02,14.0,14.125,13.875,14.0,34700,3.0026483725801,3.02945773304956,2.97583901211063,3.0026483725801,161790.506153261,0.0,1.0
1994-02-03,14.0,14.125,14.0,14.125,66600,3.0026483725801,3.02945773304956,3.0026483725801,3.02945773304956,310525.870599631,0.0,1.0
1994-02-04,13.875,14.25,13.875,14.25,27600,2.97583901211063,3.05626709351903,2.97583901211063,3.05626709351903,128686.396825072,0.0,1.0
1994-02-07,14.0,14.0,13.875,14.0,21300,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,99312.3279845666,0.0,1.0
1994-02-08,14.0,14.0,13.875,14.0,22800,3.0026483725801,3.0026483725801,2.97583901211063,3.0026483725801,106306.153898973,0.0,1.0
1994-02-09,13.75,14.0,13.75,14.0,33700,2.94902965164117,3.0026483725801,2.94902965164117,3.0026483725801,157127.955543657,0.0,1.0
1994-02-10,13.75,13.875,13.75,13.875,26600,2.94902965164117,2.97583901211063,2.94902965164117,2.97583901211063,124023.846215468,0.0,1.0
1994-02-11,13.875,13.875,13.75,13.75,29100,2.97583901211063,2.97583901211063,2.94902965164117,2.94902965164117,135680.222739479,0.0,1.0
1994-02-14,13.625,13.875,13.625,13.875,28900,2.9222202911717,2.97583901211063,2.9222202911717,2.97583901211063,134747.712617558,0.0,1.0
1994-02-15,13.5,13.75,13.375,13.75,54500,2.89541093070224,2.94902965164117,2.86860157023277,2.94902965164117,254109.008223421,0.0,1.0
1994-02-16,13.625,13.625,13.5,13.625,26100,2.9222202911717,2.9222202911717,2.89541093070224,2.9222202911717,121692.570910666,0.0,1.0
1994-02-17,13.25,13.625,13.25,13.5,44500,2.84179220976331,2.9222202911717,2.84179220976331,2.89541093070224,207483.502127381,0.0,1.0
1994-02-18,13.25,13.375,13.0,13.375,47200,2.84179220976331,2.86860157023277,2.78817348882438,2.86860157023277,220072.388773312,0.0,1.0
1994-02-22,13.25,13.375,13.125,13.125,28400,2.84179220976331,2.86860157023277,2.81498284929384,2.81498284929384,132416.437312755,0.0,1.0
1994-02-23,13.125,13.375,13.125,13.375,34600,2.81498284929384,2.86860157023277,2.81498284929384,2.86860157023277,161324.251092301,0.0,1.0
1994-02-24,12.875,13.0,12.75,13.0,56900,2.76136412835491,2.78817348882438,2.73455476788545,2.78817348882438,265299.129686472,0.0,1.0
1994-02-25,13.0,13.0,12.75,13.0,34200,2.78817348882438,2.78817348882438,2.73455476788545,2.78817348882438,159459.230848459,0.0,1.0
1994-02-28,13.0,13.125,12.875,13.0,30200,2.78817348882438,2.81498284929384,2.76136412835491,2.78817348882438,140809.028410043,0.0,1.0
1994-03-01,13.125,13.125,13.0,13.125,33500,2.81498284929384,2.81498284929384,2.78817348882438,2.81498284929384,156195.445421736,0.0,1.0
1994-03-02,13.125,13.125,12.875,13.0,23500,2.81498284929384,2.81498284929384,2.76136412835491,2.78817348882438,109569.939325696,0.0,1.0
1994-03-03,13.0,13.125,13.0,13.125,25600,2.78817348882438,2.81498284929384,2.78817348882438,2.81498284929384,119361.295605864,0.0,1.0
1994-03-04,13.25,13.25,13.125,13.125,29800,2.84179220976331,2.84179220976331,2.81498284929384,2.81498284929384,138944.008166201,0.0,1.0
1994-03-07,13.125,13.25,13.125,13.25,40000,2.81498284929384,2.84179220976331,2.81498284929384,2.84179220976331,186502.024384163,0.0,1.0
1994-03-08,13.0,13.25,13.0,13.125,27800,2.78817348882438,2.84179220976331,2.78817348882438,2.81498284929384,129618.906946993,0.0,1.0
1994-03-09,12.875,13.0,12.875,12.875,15400,2.76136412835491,2.78817348882438,2.76136412835491,2.76136412835491,71803.2793879027,0.0,1.0
1994-03-10,12.875,13.0,12.75,12.875,31800,2.76136412835491,2.78817348882438,2.73455476788545,2.76136412835491,148269.109385409,0.0,1.0
1994-03-11,12.75,12.875,12.625,12.875,38900,2.73455476788545,2.76136412835491,2.70774540741598,2.76136412835491,181373.218713598,0.0,1.0
1994-03-14,12.875,12.875,12.75,12.75,24400,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,113766.234874339,0.0,1.0
1994-03-15,12.75,13.0,12.75,13.0,20700,2.73455476788545,2.78817348882438,2.73455476788545,2.78817348882438,96514.7976188041,0.0,1.0
1994-03-16,12.875,13.0,12.75,12.875,30800,2.76136412835491,2.78817348882438,2.73455476788545,2.76136412835491,143606.558775805,0.0,1.0
1994-03-17,12.875,13.0,12.625,13.0,49300,2.76136412835491,2.78817348882438,2.70774540741598,2.78817348882438,229863.745053481,0.0,1.0
1994-03-18,12.625,12.75,12.625,12.625,34000,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,158526.720726538,0.0,1.0
1994-03-21,12.625,12.75,12.625,12.625,15900,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,74134.5546927047,0.0,1.0
1994-03-22,12.75,12.875,12.5,12.5,52100,2.73455476788545,2.76136412835491,2.68093604694652,2.68093604694652,242918.886760372,0.0,1.0
1994-03-23,12.75,12.875,12.75,12.75,12300,2.73455476788545,2.76136412835491,2.73455476788545,2.73455476788545,57349.37249813,0.0,1.0
1994-03-24,12.5,12.875,12.5,12.875,40900,2.68093604694652,2.76136412835491,2.68093604694652,2.76136412835491,190698.319932806,0.0,1.0
1994-03-25,12.625,12.625,12.5,12.625,12100,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,56416.8623762093,0.0,1.0
1994-03-28,12.5,12.625,12.5,12.5,14300,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,66674.4737173381,0.0,1.0
1994-03-29,12.5,12.625,12.5,12.625,22400,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,104441.133655131,0.0,1.0
1994-03-30,12.25,12.5,12.25,12.5,28800,2.62731732600759,2.68093604694652,2.62731732600759,2.68093604694652,134281.457556597,0.0,1.0
1994-03-31,12.25,12.25,12.0,12.125,31600,2.62731732600759,2.62731732600759,2.57369860506865,2.60050796553812,147336.599263488,0.0,1.0
1994-04-04,11.75,12.0,11.625,12.0,39900,2.52007988412972,2.57369860506865,2.49327052366026,2.57369860506865,186035.769323203,0.0,1.0
1994-04-05,11.875,12.125,11.625,11.625,41100,2.54688924459919,2.60050796553812,2.49327052366026,2.49327052366026,191630.830054727,0.0,1.0
1994-04-06,12.0,12.125,11.875,11.875,30200,2.57369860506865,2.60050796553812,2.54688924459919,2.54688924459919,140809.028410043,0.0,1.0
1994-04-07,12.125,12.25,11.875,12.0,63400,2.60050796553812,2.62731732600759,2.54688924459919,2.57369860506865,295605.708648898,0.0,1.0
1994-04-08,12.25,12.375,12.125,12.25,27300,2.62731732600759,2.65412668647705,2.60050796553812,2.62731732600759,127287.631642191,0.0,1.0
1994-04-11,12.0,12.25,12.0,12.125,35000,2.57369860506865,2.62731732600759,2.57369860506865,2.60050796553812,163189.271336143,0.0,1.0
1994-04-12,12.0,12.125,12.0,12.125,28800,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,134281.457556597,0.0,1.0
1994-04-13,12.0,12.125,12.0,12.0,19700,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,91852.2470092003,0.0,1.0
1994-04-14,12.25,12.25,12.0,12.0,28900,2.62731732600759,2.62731732600759,2.57369860506865,2.57369860506865,134747.712617557,0.0,1.0
1994-04-15,12.125,12.25,12.0,12.25,62700,2.60050796553812,2.62731732600759,2.57369860506865,2.62731732600759,292341.923222175,0.0,1.0
1994-04-18,12.0,12.125,12.0,12.125,18800,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,87655.9514605567,0.0,1.0
1994-04-19,11.75,12.0,11.625,11.875,48300,2.52007988412972,2.57369860506865,2.49327052366026,2.54688924459919,225201.194443877,0.0,1.0
1994-04-20,11.625,11.875,11.625,11.75,42100,2.49327052366026,2.54688924459919,2.49327052366026,2.52007988412972,196293.380664331,0.0,1.0
1994-04-21,12.0,12.0,11.75,11.75,16900,2.57369860506865,2.57369860506865,2.52007988412972,2.52007988412972,78797.1053023089,0.0,1.0
1994-04-22,11.875,12.0,11.875,11.875,29900,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,139410.263227162,0.0,1.0
1994-04-25,11.875,12.0,11.875,11.875,22700,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,105839.898838012,0.0,1.0
1994-04-26,12.25,12.25,12.0,12.0,34000,2.62731732600759,2.62731732600759,2.57369860506865,2.57369860506865,158526.720726538,0.0,1.0
1994-04-28,12.25,12.25,12.125,12.25,27200,2.62731732600759,2.62731732600759,2.60050796553812,2.62731732600759,126821.37658123,0.0,1.0
1994-04-29,12.125,12.375,12.125,12.125,31000,2.60050796553812,2.65412668647705,2.60050796553812,2.60050796553812,144539.068897726,0.0,1.0
1994-05-02,12.0,12.25,12.0,12.125,26700,2.57369860506865,2.62731732600759,2.57369860506865,2.60050796553812,124490.101276429,0.0,1.0
1994-05-03,12.125,12.25,12.0,12.0,21300,2.60050796553812,2.62731732600759,2.57369860506865,2.57369860506865,99312.3279845667,0.0,1.0
1994-05-04,12.125,12.25,12.0,12.25,33700,2.60050796553812,2.62731732600759,2.57369860506865,2.62731732600759,157127.955543657,0.0,1.0
1994-05-05,12.25,12.25,12.125,12.25,18300,2.62731732600759,2.62731732600759,2.60050796553812,2.62731732600759,85324.6761557543,0.0,1.0
1994-05-06,12.125,12.25,12.125,12.125,25200,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,117496.275362023,0.0,1.0
1994-05-09,12.125,12.25,12.125,12.125,34800,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,162256.761214222,0.0,1.0
1994-05-10,12.125,12.125,12.0,12.0,15300,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,71337.0243269423,0.0,1.0
1994-05-11,11.875,12.0,11.875,12.0,25900,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,120760.060788745,0.0,1.0
1994-05-12,11.75,11.875,11.75,11.875,22800,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,106306.153898973,0.0,1.0
1994-05-13,11.875,11.875,11.75,11.875,20300,2.54688924459919,2.54688924459919,2.52007988412972,2.54688924459919,94649.7773749626,0.0,1.0
1994-05-16,11.75,11.875,11.625,11.875,24500,2.52007988412972,2.54688924459919,2.49327052366026,2.54688924459919,114232.4899353,0.0,1.0
1994-05-17,12.0,12.0,11.625,11.75,32400,2.57369860506865,2.57369860506865,2.49327052366026,2.52007988412972,151066.639751172,0.0,1.0
1994-05-18,11.875,12.0,11.75,12.0,39600,2.54688924459919,2.57369860506865,2.52007988412972,2.57369860506865,184637.004140321,0.0,1.0
1994-05-19,11.875,11.875,11.75,11.75,67400,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,314255.911087314,0.0,1.0
1994-05-20,11.75,11.875,11.75,11.875,22200,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,103508.623533211,0.0,1.0
1994-05-23,11.875,12.0,11.75,11.875,35400,2.54688924459919,2.57369860506865,2.52007988412972,2.54688924459919,165054.291579984,0.0,1.0
1994-05-24,12.0,12.0,11.875,12.0,13300,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,62011.9231077342,0.0,1.0
1994-05-25,12.0,12.0,11.875,12.0,12700,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,59214.3927419718,0.0,1.0
1994-05-26,11.875,12.0,11.875,12.0,35300,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,164588.036519024,0.0,1.0
1994-05-27,12.0,12.0,11.875,11.875,18400,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,85790.931216715,0.0,1.0
1994-05-31,12.0,12.0,11.875,12.0,21400,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,99778.5830455273,0.0,1.0
1994-06-01,12.0,12.0,11.875,12.0,40500,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,188833.299688965,0.0,1.0
1994-06-02,12.125,12.25,12.0,12.125,59700,2.60050796553812,2.62731732600759,2.57369860506865,2.60050796553812,278354.271393363,0.0,1.0
1994-06-03,12.25,12.375,12.125,12.25,42300,2.62731732600759,2.65412668647705,2.60050796553812,2.62731732600759,197225.890786252,0.0,1.0
1994-06-06,12.375,12.5,12.125,12.25,53200,2.65412668647705,2.68093604694652,2.60050796553812,2.62731732600759,248047.692430937,0.0,1.0
1994-06-07,12.375,12.5,12.25,12.25,22500,2.65412668647705,2.68093604694652,2.62731732600759,2.62731732600759,104907.388716092,0.0,1.0
1994-06-08,12.5,12.5,12.375,12.375,41200,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,192097.085115687,0.0,1.0
1994-06-09,12.625,12.625,12.375,12.5,24800,2.70774540741598,2.70774540741598,2.65412668647705,2.68093604694652,115631.255118181,0.0,1.0
1994-06-10,12.5,12.5,12.375,12.5,26400,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,123091.336093547,0.0,1.0
1994-06-13,12.25,12.5,12.25,12.375,26800,2.62731732600759,2.68093604694652,2.62731732600759,2.65412668647705,124956.356337389,0.0,1.0
1994-06-14,12.25,12.5,12.25,12.25,22100,2.62731732600759,2.68093604694652,2.62731732600759,2.62731732600759,103042.36847225,0.0,1.0
1994-06-15,12.125,12.5,12.125,12.25,70600,2.60050796553812,2.68093604694652,2.60050796553812,2.62731732600759,329176.073038047,0.0,1.0
1994-06-16,12.25,12.25,12.125,12.125,25900,2.62731732600759,2.62731732600759,2.60050796553812,2.60050796553812,120760.060788745,0.0,1.0
1994-06-17,12.125,12.25,12.125,12.125,11300,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,52686.821888526,0.0,1.0
1994-06-20,12.125,12.25,12.125,12.125,16000,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,74600.8097536651,0.0,1.0
1994-06-21,12.125,12.25,12.0,12.125,39400,2.60050796553812,2.62731732600759,2.57369860506865,2.60050796553812,183704.4940184,0.0,1.0
1994-06-22,12.0,12.125,12.0,12.125,30700,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,143140.303714845,0.0,1.0
1994-06-23,12.125,12.125,12.0,12.0,26600,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,124023.846215468,0.0,1.0
1994-06-24,12.0,12.0,11.875,12.0,15300,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,71337.0243269424,0.0,1.0
1994-06-27,12.0,12.125,11.875,12.0,22500,2.57369860506865,2.60050796553812,2.54688924459919,2.57369860506865,104907.388716092,0.0,1.0
1994-06-28,11.875,12.125,11.875,12.0,34900,2.54688924459919,2.60050796553812,2.54688924459919,2.57369860506865,162723.016275182,0.0,1.0
1994-06-29,12.125,12.125,11.75,11.875,67500,2.60050796553812,2.60050796553812,2.52007988412972,2.54688924459919,314722.166148275,0.0,1.0
1994-06-30,12.125,12.125,12.0,12.125,17400,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,81128.3806071108,0.0,1.0
1994-07-01,12.125,12.125,12.0,12.125,10600,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,49423.0364618031,0.0,1.0
1994-07-05,12.0,12.125,12.0,12.0,15100,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,70404.5142050216,0.0,1.0
1994-07-06,12.0,12.0,11.875,12.0,30000,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,139876.518288122,0.0,1.0
1994-07-07,12.125,12.125,11.875,11.875,24800,2.60050796553812,2.60050796553812,2.54688924459919,2.54688924459919,115631.255118181,0.0,1.0
1994-07-08,12.125,12.125,12.0,12.125,27800,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,129618.906946993,0.0,1.0
1994-07-11,12.0,12.0,11.875,11.875,16600,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,77398.3401194277,0.0,1.0
1994-07-12,11.875,12.0,11.875,11.875,10500,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,48956.7814008427,0.0,1.0
1994-07-13,12.0,12.0,11.875,11.875,24400,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,113766.234874339,0.0,1.0
1994-07-14,11.875,12.0,11.875,11.875,12700,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,59214.3927419717,0.0,1.0
1994-07-15,11.875,12.0,11.875,12.0,9800,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,45692.9959741199,0.0,1.0
1994-07-18,11.875,12.0,11.875,11.875,19900,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,92784.757131121,0.0,1.0
1994-07-19,12.0,12.125,11.875,12.0,29700,2.57369860506865,2.60050796553812,2.54688924459919,2.57369860506865,138477.753105241,0.0,1.0
1994-07-20,12.125,12.125,11.875,12.0,15400,2.60050796553812,2.60050796553812,2.54688924459919,2.57369860506865,71803.2793879027,0.0,1.0
1994-07-21,11.875,12.125,11.875,12.125,29000,2.54688924459919,2.60050796553812,2.54688924459919,2.60050796553812,135213.967678518,0.0,1.0
1994-07-22,12.0,12.0,11.875,12.0,23300,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,108637.429203775,0.0,1.0
1994-07-25,12.0,12.0,11.875,11.875,39600,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,184637.004140321,0.0,1.0
1994-07-26,11.875,12.0,11.875,12.0,23300,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,108637.429203775,0.0,1.0
1994-07-27,12.0,12.0,11.875,11.875,25900,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,120760.060788746,0.0,1.0
1994-07-28,11.875,12.0,11.875,11.875,24200,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,112833.724752418,0.0,1.0
1994-07-29,12.0,12.125,11.875,12.0,39300,2.57369860506865,2.60050796553812,2.54688924459919,2.57369860506865,183238.23895744,0.0,1.0
1994-08-01,12.0,12.125,12.0,12.125,24500,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,114232.4899353,0.0,1.0
1994-08-02,12.0,12.125,12.0,12.0,19100,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,89054.7166434379,0.0,1.0
1994-08-03,12.0,12.125,12.0,12.125,58000,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,270427.935357037,0.0,1.0
1994-08-04,12.0,12.125,12.0,12.0,35800,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,166919.311823826,0.0,1.0
1994-08-05,12.0,12.125,12.0,12.0,67500,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,314722.166148275,0.0,1.0
1994-08-08,12.0,12.125,12.0,12.125,76800,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,358083.886817593,0.0,1.0
1994-08-09,11.875,12.0,11.875,12.0,30700,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,143140.303714845,0.0,1.0
1994-08-10,11.875,12.0,11.875,12.0,46500,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,216808.603346589,0.0,1.0
1994-08-11,11.875,12.0,11.875,11.875,27800,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,129618.906946993,0.0,1.0
1994-08-12,11.875,12.0,11.875,12.0,9600,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,44760.4858521991,0.0,1.0
1994-08-15,11.875,12.0,11.875,11.875,19700,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,91852.2470092002,0.0,1.0
1994-08-16,11.875,12.0,11.75,12.0,27600,2.54688924459919,2.57369860506865,2.52007988412972,2.57369860506865,128686.396825072,0.0,1.0
1994-08-17,11.75,11.875,11.75,11.75,64600,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,301200.769380423,0.0,1.0
1994-08-18,11.625,11.75,11.625,11.75,34100,2.49327052366026,2.52007988412972,2.49327052366026,2.52007988412972,158992.975787499,0.0,1.0
1994-08-19,11.625,11.75,11.5,11.625,30900,2.49327052366026,2.52007988412972,2.46646116319079,2.49327052366026,144072.813836766,0.0,1.0
1994-08-22,11.5,11.75,11.5,11.625,36700,2.46646116319079,2.52007988412972,2.46646116319079,2.49327052366026,171115.60737247,0.0,1.0
1994-08-23,11.625,11.75,11.5,11.625,52900,2.49327052366026,2.52007988412972,2.46646116319079,2.49327052366026,246648.927248055,0.0,1.0
1994-08-24,11.5,11.625,11.5,11.5,40400,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,188367.044628005,0.0,1.0
1994-08-25,11.5,11.625,11.375,11.5,37700,2.46646116319079,2.49327052366026,2.43965180272133,2.46646116319079,175778.157982074,0.0,1.0
1994-08-26,11.375,11.625,11.375,11.5,44900,2.43965180272133,2.49327052366026,2.43965180272133,2.46646116319079,209348.522371223,0.0,1.0
1994-08-29,11.5,11.5,11.375,11.375,28900,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,134747.712617558,0.0,1.0
1994-08-30,11.5,11.5,11.375,11.375,28900,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,134747.712617558,0.0,1.0
1994-08-31,11.625,11.625,11.375,11.5,45800,2.49327052366026,2.49327052366026,2.43965180272133,2.46646116319079,213544.817919866,0.0,1.0
1994-09-01,11.625,11.625,11.5,11.625,22800,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,106306.153898973,0.0,1.0
1994-09-02,11.625,11.75,11.5,11.625,22400,2.49327052366026,2.52007988412972,2.46646116319079,2.49327052366026,104441.133655131,0.0,1.0
1994-09-06,11.5,11.75,11.5,11.75,44100,2.46646116319079,2.52007988412972,2.46646116319079,2.52007988412972,205618.48188354,0.0,1.0
1994-09-07,11.5,11.625,11.5,11.5,48200,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,224734.939382917,0.0,1.0
1994-09-08,11.625,11.625,11.5,11.625,65600,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,305863.319990027,0.0,1.0
1994-09-09,11.5,11.625,11.375,11.625,19100,2.46646116319079,2.49327052366026,2.43965180272133,2.49327052366026,89054.7166434379,0.0,1.0
1994-09-12,11.5,11.5,11.375,11.375,49000,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,228464.9798706,0.0,1.0
1994-09-13,11.625,11.625,11.5,11.625,69000,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,321715.992062681,0.0,1.0
1994-09-14,11.5,11.625,11.5,11.5,56100,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,261569.089198789,0.0,1.0
1994-09-15,11.5,11.5,11.375,11.5,14500,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,67606.9838392591,0.0,1.0
1994-09-16,11.25,11.5,11.25,11.5,36700,2.41284244225186,2.46646116319079,2.41284244225186,2.46646116319079,171115.60737247,0.0,1.0
1994-09-19,11.375,11.375,11.25,11.375,46100,2.43965180272133,2.43965180272133,2.41284244225186,2.43965180272133,214943.583102748,0.0,1.0
1994-09-20,11.375,11.5,11.25,11.375,74800,2.43965180272133,2.46646116319079,2.41284244225186,2.43965180272133,348758.785598384,0.0,1.0
1994-09-21,11.375,11.5,11.375,11.375,16100,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,75067.0648146255,0.0,1.0
1994-09-22,11.5,11.5,11.375,11.375,35900,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,167385.566884786,0.0,1.0
1994-09-23,11.375,11.5,11.375,11.5,85000,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,396316.801816346,0.0,1.0
1994-09-26,11.25,11.375,11.25,11.375,45200,2.41284244225186,2.43965180272133,2.41284244225186,2.43965180272133,210747.287554104,0.0,1.0
1994-09-27,11.375,11.5,11.375,11.375,41300,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,192563.340176648,0.0,1.0
1994-09-28,11.375,11.5,11.375,11.375,13000,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,60613.1579248529,0.0,1.0
1994-09-29,11.125,11.5,11.125,11.5,103400,2.3860330817824,2.46646116319079,2.3860330817824,2.46646116319079,482107.733033061,0.0,1.0
1994-09-30,11.25,11.25,11.125,11.125,54300,2.41284244225186,2.41284244225186,2.3860330817824,2.3860330817824,253176.498101501,0.0,1.0
1994-10-03,11.125,11.375,11.125,11.25,53900,2.3860330817824,2.43965180272133,2.3860330817824,2.41284244225186,251311.477857659,0.0,1.0
1994-10-04,11.25,11.375,11.125,11.125,26900,2.41284244225186,2.43965180272133,2.3860330817824,2.3860330817824,125422.61139835,0.0,1.0
1994-10-05,11.25,11.375,11.0,11.375,38500,2.41284244225186,2.43965180272133,2.35922372131293,2.43965180272133,179508.198469757,0.0,1.0
1994-10-06,11.125,11.25,11.0,11.25,89600,2.3860330817824,2.41284244225186,2.35922372131293,2.41284244225186,417764.534620524,0.0,1.0
1994-10-07,11.125,11.25,11.0,11.0,61700,2.3860330817824,2.41284244225186,2.35922372131293,2.35922372131293,287679.372612571,0.0,1.0
1994-10-10,11.125,11.25,11.125,11.125,20300,2.3860330817824,2.41284244225186,2.3860330817824,2.3860330817824,94649.7773749626,0.0,1.0
1994-10-11,11.25,11.25,11.125,11.25,60400,2.41284244225186,2.41284244225186,2.3860330817824,2.41284244225186,281618.056820086,0.0,1.0
1994-10-12,11.25,11.25,11.125,11.25,27200,2.41284244225186,2.41284244225186,2.3860330817824,2.41284244225186,126821.376581231,0.0,1.0
1994-10-13,11.125,11.25,11.0,11.125,38600,2.3860330817824,2.41284244225186,2.35922372131293,2.3860330817824,179974.453530717,0.0,1.0
1994-10-14,11.0,11.125,11.0,11.125,21800,2.35922372131293,2.3860330817824,2.35922372131293,2.3860330817824,101643.603289369,0.0,1.0
1994-10-17,11.0,11.125,11.0,11.125,18800,2.35922372131293,2.3860330817824,2.35922372131293,2.3860330817824,87655.9514605567,0.0,1.0
1994-10-18,10.75,11.125,10.75,11.0,52000,2.305605000374,2.3860330817824,2.305605000374,2.35922372131293,242452.631699412,0.0,1.0
1994-10-19,10.625,10.75,10.625,10.75,27500,2.27879563990454,2.305605000374,2.27879563990454,2.305605000374,128220.141764112,0.0,1.0
1994-10-20,10.875,10.875,10.625,10.75,91300,2.33241436084347,2.33241436084347,2.27879563990454,2.305605000374,425690.870656851,0.0,1.0
1994-10-21,10.75,10.875,10.625,10.875,22500,2.305605000374,2.33241436084347,2.27879563990454,2.33241436084347,104907.388716092,0.0,1.0
1994-10-24,10.5,10.875,10.5,10.875,33800,2.25198627943507,2.33241436084347,2.25198627943507,2.33241436084347,157594.210604618,0.0,1.0
1994-10-25,10.125,10.5,10.125,10.5,49500,2.17155819802668,2.25198627943507,2.17155819802668,2.25198627943507,230796.255175401,0.0,1.0
1994-10-26,10.25,10.25,10.125,10.25,50600,2.19836755849614,2.19836755849614,2.17155819802668,2.19836755849614,235925.060845966,0.0,1.0
1994-10-27,10.125,10.25,10.0,10.25,51800,2.17155819802668,2.19836755849614,2.14474883755721,2.19836755849614,241520.121577491,0.0,1.0
1994-10-28,10.125,10.25,10.125,10.25,53100,2.17155819802668,2.19836755849614,2.17155819802668,2.19836755849614,247581.437369976,0.0,1.0
1994-10-31,10.375,10.375,10.125,10.25,45100,2.22517691896561,2.22517691896561,2.17155819802668,2.19836755849614,210281.032493143,0.0,1.0
1994-11-01,10.125,10.375,10.125,10.375,42600,2.17155819802668,2.22517691896561,2.17155819802668,2.22517691896561,198624.655969133,0.0,1.0
1994-11-02,10.25,10.25,10.125,10.125,55300,2.19836755849614,2.19836755849614,2.17155819802668,2.17155819802668,257839.048711105,0.0,1.0
1994-11-03,10.125,10.25,10.125,10.125,47200,2.17155819802668,2.19836755849614,2.17155819802668,2.17155819802668,220072.388773312,0.0,1.0
1994-11-04,10.25,10.25,10.0,10.25,85800,2.19836755849614,2.19836755849614,2.14474883755721,2.19836755849614,400046.84230403,0.0,1.0
1994-11-07,10.125,10.25,10.0,10.25,43900,2.17155819802668,2.19836755849614,2.14474883755721,2.19836755849614,204685.971761618,0.0,1.0
1994-11-08,9.75,10.0,9.625,10.0,87400,2.09113011661828,2.14474883755721,2.06432075614882,2.14474883755721,407506.923279396,0.0,1.0
1994-11-09,10.0,10.0,9.75,9.75,108700,2.14474883755721,2.14474883755721,2.09113011661828,2.09113011661828,506819.251263963,0.0,1.0
1994-11-10,10.0,10.0,9.75,10.0,59700,2.14474883755721,2.14474883755721,2.09113011661828,2.14474883755721,278354.271393363,0.0,1.0
1994-11-11,9.875,10.0,9.75,9.875,47200,2.11793947708775,2.14474883755721,2.09113011661828,2.11793947708775,220072.388773312,0.0,1.0
1994-11-14,10.0,10.0,9.75,9.75,60500,2.14474883755721,2.14474883755721,2.09113011661828,2.09113011661828,282084.311881047,0.0,1.0
1994-11-15,10.25,10.25,9.875,10.0,211600,2.19836755849614,2.19836755849614,2.11793947708775,2.14474883755721,986595.708992222,0.0,1.0
1994-11-16,10.375,10.375,10.125,10.25,76200,2.22517691896561,2.22517691896561,2.17155819802668,2.19836755849614,355286.35645183,0.0,1.0
1994-11-17,10.375,10.5,10.25,10.25,61500,2.22517691896561,2.25198627943507,2.19836755849614,2.19836755849614,286746.86249065,0.0,1.0
1994-11-18,10.5,10.5,10.25,10.375,77400,2.25198627943507,2.25198627943507,2.19836755849614,2.22517691896561,360881.417183355,0.0,1.0
1994-11-21,10.375,10.625,10.375,10.375,117000,2.22517691896561,2.27879563990454,2.22517691896561,2.22517691896561,545518.421323676,0.0,1.0
1994-11-22,10.375,10.5,10.25,10.375,111700,2.22517691896561,2.25198627943507,2.19836755849614,2.22517691896561,520806.903092774,0.0,1.0
1994-11-23,10.75,10.75,10.25,10.375,158100,2.305605000374,2.305605000374,2.19836755849614,2.22517691896561,737149.251378404,0.0,1.0
1994-11-25,10.75,10.75,10.625,10.625,28600,2.305605000374,2.305605000374,2.27879563990454,2.27879563990454,133348.947434677,0.0,1.0
1994-11-28,10.875,11.0,10.75,10.875,121600,2.33241436084347,2.35922372131293,2.305605000374,2.33241436084347,566966.154127855,0.0,1.0
1994-11-29,10.75,11.0,10.75,11.0,84500,2.305605000374,2.35922372131293,2.305605000374,2.35922372131293,393985.526511544,0.0,1.0
1994-11-30,10.75,10.875,10.75,10.875,33900,2.305605000374,2.33241436084347,2.305605000374,2.33241436084347,158060.465665578,0.0,1.0
1994-12-01,10.75,10.875,10.625,10.875,61100,2.305605000374,2.33241436084347,2.27879563990454,2.33241436084347,284881.842246809,0.0,1.0
1994-12-02,11.0,11.0,10.625,10.75,62000,2.35922372131293,2.35922372131293,2.27879563990454,2.305605000374,289078.137795453,0.0,1.0
1994-12-05,10.875,11.0,10.875,11.0,48300,2.33241436084347,2.35922372131293,2.33241436084347,2.35922372131293,225201.194443876,0.0,1.0
1994-12-06,11.125,11.125,10.875,11.0,56200,2.3860330817824,2.3860330817824,2.33241436084347,2.35922372131293,262035.344259749,0.0,1.0
1994-12-07,11.0,11.125,11.0,11.0,46800,2.35922372131293,2.3860330817824,2.35922372131293,2.35922372131293,218207.368529471,0.0,1.0
1994-12-08,11.0,11.0,10.875,11.0,68500,2.35922372131293,2.35922372131293,2.33241436084347,2.35922372131293,319384.716757879,0.0,1.0
1994-12-09,10.75,10.875,10.625,10.75,58500,2.305605000374,2.33241436084347,2.27879563990454,2.305605000374,272759.210661838,0.0,1.0
1994-12-12,10.5,10.75,10.5,10.625,53800,2.25198627943507,2.305605000374,2.25198627943507,2.27879563990454,250845.222796699,0.0,1.0
1994-12-13,10.625,10.75,10.375,10.5,64900,2.27879563990454,2.305605000374,2.22517691896561,2.25198627943507,302599.534563304,0.0,1.0
1994-12-14,10.625,10.75,10.375,10.375,88700,2.27879563990454,2.305605000374,2.22517691896561,2.22517691896561,413568.239071881,0.0,1.0
1994-12-15,10.625,10.75,10.5,10.5,111200,2.27879563990454,2.305605000374,2.25198627943507,2.25198627943507,518475.627787972,0.0,1.0
1994-12-16,10.625,10.625,10.5,10.5,47300,2.27879563990454,2.27879563990454,2.25198627943507,2.25198627943507,220538.643834272,0.0,1.0
1994-12-19,10.5,10.625,10.5,10.5,52800,2.25198627943507,2.27879563990454,2.25198627943507,2.25198627943507,246182.672187095,0.0,1.0
1994-12-20,10.75,10.75,10.5,10.5,73200,2.305605000374,2.305605000374,2.25198627943507,2.25198627943507,341298.704623018,0.0,1.0
1994-12-21,10.75,11.0,10.625,10.625,103600,2.305605000374,2.35922372131293,2.27879563990454,2.27879563990454,483040.243154982,0.0,1.0
1994-12-22,10.625,10.875,10.5,10.75,73700,2.27879563990454,2.33241436084347,2.25198627943507,2.305605000374,343629.97992782,0.0,1.0
1994-12-23,10.5,10.625,10.5,10.625,34500,2.25198627943507,2.27879563990454,2.25198627943507,2.27879563990454,160857.996031341,0.0,1.0
1994-12-27,10.5,10.625,10.375,10.625,81600,2.25198627943507,2.27879563990454,2.22517691896561,2.27879563990454,380464.129743693,0.0,1.0
1994-12-28,10.375,10.5,10.25,10.5,91700,2.22517691896561,2.25198627943507,2.19836755849614,2.25198627943507,427555.890900693,0.0,1.0
1994-12-29,10.375,10.625,10.25,10.375,94000,2.22517691896561,2.27879563990454,2.19836755849614,2.22517691896561,438279.757302782,0.0,1.0
1994-12-30,10.25,10.5,10.25,10.375,94300,2.19836755849614,2.25198627943507,2.19836755849614,2.22517691896561,439678.522485664,0.0,1.0
1995-01-03,10.375,10.5,10.375,10.375,30100,2.22517691896561,2.25198627943507,2.22517691896561,2.22517691896561,140342.773349082,0.0,1.0
1995-01-04,10.75,10.75,10.375,10.375,23700,2.305605000374,2.305605000374,2.22517691896561,2.22517691896561,110502.449447617,0.0,1.0
1995-01-05,10.75,10.75,10.625,10.75,37700,2.305605000374,2.305605000374,2.27879563990454,2.305605000374,175778.157982074,0.0,1.0
1995-01-06,10.875,10.875,10.75,10.875,6800,2.33241436084347,2.33241436084347,2.305605000374,2.33241436084347,31705.3441453077,0.0,1.0
1995-01-09,10.875,10.875,10.75,10.875,68500,2.33241436084347,2.33241436084347,2.305605000374,2.33241436084347,319384.716757879,0.0,1.0
1995-01-10,11.0,11.0,10.75,10.875,38100,2.35922372131293,2.35922372131293,2.305605000374,2.33241436084347,177643.178225915,0.0,1.0
1995-01-11,11.0,11.0,10.875,10.875,18400,2.35922372131293,2.35922372131293,2.33241436084347,2.33241436084347,85790.931216715,0.0,1.0
1995-01-12,10.875,11.0,10.875,11.0,20800,2.33241436084347,2.35922372131293,2.33241436084347,2.35922372131293,96981.0526797646,0.0,1.0
1995-01-13,11.0,11.0,10.875,10.875,27200,2.35922372131293,2.35922372131293,2.33241436084347,2.33241436084347,126821.376581231,0.0,1.0
1995-01-16,11.0,11.125,10.875,10.875,50700,2.35922372131293,2.3860330817824,2.33241436084347,2.33241436084347,236391.315906927,0.0,1.0
1995-01-17,11.125,11.125,11.0,11.125,52100,2.3860330817824,2.3860330817824,2.35922372131293,2.3860330817824,242918.886760372,0.0,1.0
1995-01-18,11.25,11.375,11.125,11.25,78200,2.41284244225186,2.43965180272133,2.3860330817824,2.41284244225186,364611.457671039,0.0,1.0
1995-01-19,11.375,11.5,11.25,11.25,43800,2.43965180272133,2.46646116319079,2.41284244225186,2.41284244225186,204219.716700658,0.0,1.0
1995-01-20,11.375,11.5,11.375,11.375,13900,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,64809.4534734965,0.0,1.0
1995-01-23,11.375,11.375,11.25,11.375,39300,2.43965180272133,2.43965180272133,2.41284244225186,2.43965180272133,183238.23895744,0.0,1.0
1995-01-24,11.25,11.375,11.25,11.25,51700,2.41284244225186,2.43965180272133,2.41284244225186,2.41284244225186,241053.866516531,0.0,1.0
1995-01-25,11.25,11.375,11.25,11.375,36600,2.41284244225186,2.43965180272133,2.41284244225186,2.43965180272133,170649.352311509,0.0,1.0
1995-01-26,11.375,11.375,11.25,11.25,31800,2.43965180272133,2.43965180272133,2.41284244225186,2.41284244225186,148269.109385409,0.0,1.0
1995-01-27,11.375,11.5,11.25,11.375,39800,2.43965180272133,2.46646116319079,2.41284244225186,2.43965180272133,185569.514262242,0.0,1.0
1995-01-30,11.5,11.5,11.25,11.375,40600,2.46646116319079,2.46646116319079,2.41284244225186,2.43965180272133,189299.554749926,0.0,1.0
1995-01-31,11.5,11.5,11.375,11.5,31200,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,145471.579019647,0.0,1.0
1995-02-01,11.375,11.5,11.375,11.5,10200,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,47558.0162179615,0.0,1.0
1995-02-02,11.5,11.625,11.5,11.5,22500,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,104907.388716092,0.0,1.0
1995-02-03,11.75,11.875,11.625,11.625,26500,2.52007988412972,2.54688924459919,2.49327052366026,2.49327052366026,123557.591154508,0.0,1.0
1995-02-06,11.875,11.875,11.75,11.75,34200,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,159459.230848459,0.0,1.0
1995-02-07,11.875,12.0,11.875,11.875,26900,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,125422.611398349,0.0,1.0
1995-02-08,12.0,12.125,11.875,11.875,34600,2.57369860506865,2.60050796553812,2.54688924459919,2.54688924459919,161324.251092301,0.0,1.0
1995-02-09,11.75,12.125,11.625,12.0,85100,2.52007988412972,2.60050796553812,2.49327052366026,2.57369860506865,396783.056877307,0.0,1.0
1995-02-10,11.75,11.875,11.625,11.625,47000,2.52007988412972,2.54688924459919,2.49327052366026,2.49327052366026,219139.878651392,0.0,1.0
1995-02-13,11.75,11.875,11.75,11.75,36300,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,169250.587128628,0.0,1.0
1995-02-14,12.0,12.0,11.75,11.75,24800,2.57369860506865,2.57369860506865,2.52007988412972,2.52007988412972,115631.255118181,0.0,1.0
1995-02-15,12.125,12.125,11.875,11.875,48900,2.60050796553812,2.60050796553812,2.54688924459919,2.54688924459919,227998.724809639,0.0,1.0
1995-02-16,12.0,12.125,11.875,12.125,21800,2.57369860506865,2.60050796553812,2.54688924459919,2.60050796553812,101643.603289369,0.0,1.0
1995-02-17,12.125,12.125,12.0,12.125,25800,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,120293.805727785,0.0,1.0
1995-02-21,12.0,12.125,11.875,12.125,49600,2.57369860506865,2.60050796553812,2.54688924459919,2.60050796553812,231262.510236362,0.0,1.0
1995-02-22,11.875,12.0,11.75,12.0,48200,2.54688924459919,2.57369860506865,2.52007988412972,2.57369860506865,224734.939382916,0.0,1.0
1995-02-23,11.875,12.0,11.875,12.0,47900,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,223336.174200035,0.0,1.0
1995-02-24,12.0,12.25,12.0,12.0,111000,2.57369860506865,2.62731732600759,2.57369860506865,2.57369860506865,517543.117666053,0.0,1.0
1995-02-27,12.25,12.25,12.0,12.125,16700,2.62731732600759,2.62731732600759,2.57369860506865,2.60050796553812,77864.5951803878,0.0,1.0
1995-02-28,12.25,12.375,12.0,12.25,20600,2.62731732600759,2.65412668647705,2.57369860506865,2.62731732600759,96048.5425578437,0.0,1.0
1995-03-01,11.625,12.125,11.625,12.125,261700,2.49327052366026,2.60050796553812,2.49327052366026,2.60050796553812,1220189.49453338,0.0,1.0
1995-03-02,11.625,11.75,11.625,11.625,89700,2.49327052366026,2.52007988412972,2.49327052366026,2.49327052366026,418230.789681485,0.0,1.0
1995-03-03,11.5,11.625,11.5,11.625,50800,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,236857.570967887,0.0,1.0
1995-03-06,11.375,11.5,11.375,11.5,43000,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,200489.676212975,0.0,1.0
1995-03-07,11.25,11.5,11.25,11.375,60400,2.41284244225186,2.46646116319079,2.41284244225186,2.43965180272133,281618.056820086,0.0,1.0
1995-03-08,11.25,11.375,11.25,11.25,92000,2.41284244225186,2.43965180272133,2.41284244225186,2.41284244225186,428954.656083575,0.0,1.0
1995-03-09,11.25,11.375,11.25,11.25,16700,2.41284244225186,2.43965180272133,2.41284244225186,2.41284244225186,77864.5951803881,0.0,1.0
1995-03-10,11.5,11.5,11.25,11.25,37900,2.46646116319079,2.46646116319079,2.41284244225186,2.41284244225186,176710.668103995,0.0,1.0
1995-03-13,11.375,11.5,11.25,11.375,13300,2.43965180272133,2.46646116319079,2.41284244225186,2.43965180272133,62011.9231077341,0.0,1.0
1995-03-14,11.375,11.5,11.375,11.375,22200,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,103508.62353321,0.0,1.0
1995-03-15,11.5,11.5,11.375,11.375,21300,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,99312.3279845669,0.0,1.0
1995-03-16,11.375,11.5,11.375,11.5,45300,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,211213.542615064,0.0,1.0
1995-03-17,11.5,11.625,11.375,11.375,20800,2.46646116319079,2.49327052366026,2.43965180272133,2.43965180272133,96981.0526797648,0.0,1.0
1995-03-20,11.375,11.5,11.375,11.375,21700,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,101177.348228408,0.0,1.0
1995-03-21,11.625,11.625,11.375,11.5,70400,2.49327052366026,2.49327052366026,2.43965180272133,2.46646116319079,328243.562916126,0.0,1.0
1995-03-22,11.5,11.625,11.5,11.5,13500,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,62944.433229655,0.0,1.0
1995-03-23,11.5,11.625,11.375,11.5,29000,2.46646116319079,2.49327052366026,2.43965180272133,2.46646116319079,135213.967678518,0.0,1.0
1995-03-24,11.625,11.625,11.5,11.5,23500,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,109569.939325696,0.0,1.0
1995-03-27,11.5,11.625,11.375,11.625,29700,2.46646116319079,2.49327052366026,2.43965180272133,2.49327052366026,138477.753105241,0.0,1.0
1995-03-28,11.375,11.625,11.375,11.625,57000,2.43965180272133,2.49327052366026,2.43965180272133,2.49327052366026,265765.384747432,0.0,1.0
1995-03-29,11.5,11.5,11.375,11.375,19700,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,91852.2470092003,0.0,1.0
1995-03-30,11.5,11.625,11.5,11.5,36500,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,170183.097250549,0.0,1.0
1995-03-31,11.375,11.625,11.375,11.625,37700,2.43965180272133,2.49327052366026,2.43965180272133,2.49327052366026,175778.157982073,0.0,1.0
1995-04-03,11.5,11.625,11.375,11.5,43800,2.46646116319079,2.49327052366026,2.43965180272133,2.46646116319079,204219.716700659,0.0,1.0
1995-04-04,11.5,11.625,11.5,11.5,33400,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,155729.190360776,0.0,1.0
1995-04-05,11.5,11.625,11.5,11.5,37000,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,172514.372555351,0.0,1.0
1995-04-06,11.625,11.625,11.5,11.625,21900,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,102109.858350329,0.0,1.0
1995-04-07,11.625,11.625,11.375,11.5,36900,2.49327052366026,2.49327052366026,2.43965180272133,2.46646116319079,172048.11749439,0.0,1.0
1995-04-10,11.5,11.5,11.5,11.5,28100,2.46646116319079,2.46646116319079,2.46646116319079,2.46646116319079,131017.672129875,0.0,1.0
1995-04-11,11.5,11.625,11.5,11.625,34200,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,159459.230848459,0.0,1.0
1995-04-12,11.5,11.625,11.375,11.5,24100,2.46646116319079,2.49327052366026,2.43965180272133,2.46646116319079,112367.469691458,0.0,1.0
1995-04-13,11.625,11.625,11.5,11.625,9100,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,42429.210547397,0.0,1.0
1995-04-17,11.5,11.625,11.5,11.5,71500,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,333372.368586692,0.0,1.0
1995-04-18,11.375,11.625,11.375,11.5,39100,2.43965180272133,2.49327052366026,2.43965180272133,2.46646116319079,182305.728835519,0.0,1.0
1995-04-19,11.5,11.5,11.375,11.5,19400,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,90453.4818263191,0.0,1.0
1995-04-20,11.625,11.625,11.375,11.375,45300,2.49327052366026,2.49327052366026,2.43965180272133,2.43965180272133,211213.542615064,0.0,1.0
1995-04-21,11.5,11.5,11.375,11.5,24600,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,114698.74499626,0.0,1.0
1995-04-24,11.5,11.5,11.375,11.375,21200,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,98846.0729236065,0.0,1.0
1995-04-25,11.5,11.5,11.375,11.375,30300,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,141275.283471004,0.0,1.0
1995-04-26,11.5,11.5,11.375,11.375,31700,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,147802.854324449,0.0,1.0
1995-04-27,11.375,11.5,11.375,11.5,24700,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,115165.00005722,0.0,1.0
1995-04-28,11.375,11.5,11.375,11.5,60900,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,283949.332124888,0.0,1.0
1995-05-01,11.5,11.5,11.375,11.5,9100,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,42429.2105473971,0.0,1.0
1995-05-02,11.5,11.5,11.375,11.5,27300,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,127287.631642191,0.0,1.0
1995-05-03,11.375,11.5,11.375,11.5,20000,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,93251.0121920814,0.0,1.0
1995-05-04,11.5,11.5,11.375,11.5,15400,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,71803.2793879028,0.0,1.0
1995-05-05,11.5,11.625,11.375,11.5,78900,2.46646116319079,2.49327052366026,2.43965180272133,2.46646116319079,367875.243097762,0.0,1.0
1995-05-08,11.625,11.625,11.625,11.625,46100,2.49327052366026,2.49327052366026,2.49327052366026,2.49327052366026,214943.583102748,0.0,1.0
1995-05-09,11.625,11.625,11.5,11.5,47100,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,219606.133712352,0.0,1.0
1995-05-10,11.5,11.625,11.5,11.625,45500,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,212146.052736986,0.0,1.0
1995-05-11,11.5,11.625,11.5,11.625,50400,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,234992.550724046,0.0,1.0
1995-05-12,11.5,11.625,11.5,11.5,22600,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,105373.643777052,0.0,1.0
1995-05-15,11.375,11.625,11.375,11.625,99400,2.43965180272133,2.49327052366026,2.43965180272133,2.49327052366026,463457.530594644,0.0,1.0
1995-05-16,11.5,11.625,11.375,11.375,27700,2.46646116319079,2.49327052366026,2.43965180272133,2.43965180272133,129152.651886033,0.0,1.0
1995-05-17,11.625,11.625,11.5,11.625,35700,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,166453.056762865,0.0,1.0
1995-05-18,11.375,11.625,11.375,11.625,44600,2.43965180272133,2.49327052366026,2.43965180272133,2.49327052366026,207949.757188341,0.0,1.0
1995-05-19,11.375,11.375,11.375,11.375,32300,2.43965180272133,2.43965180272133,2.43965180272133,2.43965180272133,150600.384690211,0.0,1.0
1995-05-22,11.375,11.5,11.375,11.375,28800,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,134281.457556597,0.0,1.0
1995-05-23,11.375,11.5,11.375,11.375,20300,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,94649.7773749626,0.0,1.0
1995-05-24,11.5,11.5,11.375,11.5,97900,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,456463.704680239,0.0,1.0
1995-05-25,11.5,11.5,11.375,11.5,67100,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,312857.145904434,0.0,1.0
1995-05-26,11.625,11.75,11.5,11.625,166200,2.49327052366026,2.52007988412972,2.46646116319079,2.49327052366026,774915.911316196,0.0,1.0
1995-05-30,11.875,11.875,11.75,11.75,58700,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,273691.720783759,0.0,1.0
1995-05-31,12.0,12.0,11.75,11.875,125300,2.57369860506865,2.57369860506865,2.52007988412972,2.54688924459919,584217.591383391,0.0,1.0
1995-06-01,11.875,12.0,11.875,12.0,31400,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,146404.089141568,0.0,1.0
1995-06-02,12.125,12.125,11.875,11.875,130900,2.60050796553812,2.60050796553812,2.54688924459919,2.54688924459919,610327.874797173,0.0,1.0
1995-06-05,12.25,12.25,12.0,12.125,106400,2.62731732600759,2.62731732600759,2.57369860506865,2.60050796553812,496095.384861872,0.0,1.0
1995-06-06,12.125,12.25,12.0,12.25,69000,2.60050796553812,2.62731732600759,2.57369860506865,2.62731732600759,321715.992062681,0.0,1.0
1995-06-07,12.125,12.25,12.0,12.125,44700,2.60050796553812,2.62731732600759,2.57369860506865,2.60050796553812,208416.012249302,0.0,1.0
1995-06-08,12.125,12.125,12.0,12.125,69600,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,324513.522428443,0.0,1.0
1995-06-09,12.0,12.125,12.0,12.0,89000,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,414967.004254763,0.0,1.0
1995-06-12,11.875,12.0,11.875,12.0,20800,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,96981.0526797646,0.0,1.0
1995-06-13,11.875,12.0,11.875,11.875,58600,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,273225.465722798,0.0,1.0
1995-06-14,11.875,12.0,11.75,11.875,84200,2.54688924459919,2.57369860506865,2.52007988412972,2.54688924459919,392586.761328663,0.0,1.0
1995-06-15,11.75,12.0,11.75,11.875,38000,2.52007988412972,2.57369860506865,2.52007988412972,2.54688924459919,177176.923164955,0.0,1.0
1995-06-16,11.75,11.75,11.625,11.75,86400,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,402844.372669792,0.0,1.0
1995-06-19,11.75,11.875,11.75,11.75,26000,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,121226.315849706,0.0,1.0
1995-06-20,11.75,11.875,11.625,11.75,65100,2.52007988412972,2.54688924459919,2.49327052366026,2.52007988412972,303532.044685225,0.0,1.0
1995-06-21,11.75,11.875,11.75,11.75,39700,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,185103.259201282,0.0,1.0
1995-06-22,11.75,12.0,11.75,11.75,70700,2.52007988412972,2.57369860506865,2.52007988412972,2.52007988412972,329642.328099008,0.0,1.0
1995-06-23,11.75,11.875,11.75,11.875,52100,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,242918.886760372,0.0,1.0
1995-06-26,11.625,11.75,11.625,11.75,28700,2.49327052366026,2.52007988412972,2.49327052366026,2.52007988412972,133815.202495637,0.0,1.0
1995-06-27,11.75,11.75,11.625,11.75,38200,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,178109.433286876,0.0,1.0
1995-06-28,11.625,11.75,11.625,11.625,28400,2.49327052366026,2.52007988412972,2.49327052366026,2.49327052366026,132416.437312756,0.0,1.0
1995-06-29,11.625,11.75,11.625,11.75,58100,2.49327052366026,2.52007988412972,2.49327052366026,2.52007988412972,270894.190417996,0.0,1.0
1995-06-30,11.75,11.75,11.5,11.625,23100,2.52007988412972,2.52007988412972,2.46646116319079,2.49327052366026,107704.919081854,0.0,1.0
1995-07-03,11.75,11.75,11.625,11.75,5100,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,23779.0081089808,0.0,1.0
1995-07-05,11.75,11.75,11.625,11.75,45200,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,210747.287554104,0.0,1.0
1995-07-06,12.0,12.0,11.75,11.875,72100,2.57369860506865,2.57369860506865,2.52007988412972,2.54688924459919,336169.898952454,0.0,1.0
1995-07-07,12.125,12.125,11.875,11.875,74000,2.60050796553812,2.60050796553812,2.54688924459919,2.54688924459919,345028.745110701,0.0,1.0
1995-07-10,12.0,12.125,12.0,12.125,11100,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,51754.3117666053,0.0,1.0
1995-07-11,12.125,12.25,12.0,12.125,121700,2.60050796553812,2.62731732600759,2.57369860506865,2.60050796553812,567432.409188815,0.0,1.0
1995-07-12,12.0,12.0,11.875,12.0,40800,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,190232.064871846,0.0,1.0
1995-07-13,11.875,12.0,11.875,11.875,36700,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,171115.607372469,0.0,1.0
1995-07-14,11.75,11.875,11.75,11.875,49000,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,228464.9798706,0.0,1.0
1995-07-17,11.875,11.875,11.75,11.75,17600,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,82060.8907290316,0.0,1.0
1995-07-18,11.75,11.875,11.75,11.75,28700,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,133815.202495637,0.0,1.0
1995-07-19,11.625,11.875,11.625,11.75,85900,2.49327052366026,2.54688924459919,2.49327052366026,2.52007988412972,400513.097364989,0.0,1.0
1995-07-20,11.75,11.75,11.625,11.75,18300,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,85324.6761557546,0.0,1.0
1995-07-21,11.625,11.75,11.625,11.625,13700,2.49327052366026,2.52007988412972,2.49327052366026,2.49327052366026,63876.9433515757,0.0,1.0
1995-07-24,11.6875,11.75,11.625,11.75,46300,2.50667520389499,2.52007988412972,2.49327052366026,2.52007988412972,215876.093224669,0.0,1.0
1995-07-25,11.75,11.875,11.625,11.625,62900,2.52007988412972,2.54688924459919,2.49327052366026,2.49327052366026,293274.433344096,0.0,1.0
1995-07-26,11.75,11.875,11.625,11.75,41700,2.52007988412972,2.54688924459919,2.49327052366026,2.52007988412972,194428.36042049,0.0,1.0
1995-07-27,11.625,11.875,11.625,11.75,28100,2.49327052366026,2.54688924459919,2.49327052366026,2.52007988412972,131017.672129874,0.0,1.0
1995-07-28,11.75,11.75,11.625,11.75,19900,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,92784.7571311212,0.0,1.0
1995-07-31,11.875,11.875,11.625,11.625,16700,2.54688924459919,2.54688924459919,2.49327052366026,2.49327052366026,77864.595180388,0.0,1.0
1995-08-01,11.6875,11.875,11.625,11.875,37500,2.50667520389499,2.54688924459919,2.49327052366026,2.54688924459919,174845.647860153,0.0,1.0
1995-08-02,11.625,11.875,11.625,11.75,58700,2.49327052366026,2.54688924459919,2.49327052366026,2.52007988412972,273691.720783759,0.0,1.0
1995-08-03,11.5,11.625,11.5,11.625,43900,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,204685.971761619,0.0,1.0
1995-08-04,11.5,11.625,11.5,11.625,9900,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,46159.2510350804,0.0,1.0
1995-08-07,11.625,11.75,11.625,11.625,50900,2.49327052366026,2.52007988412972,2.49327052366026,2.49327052366026,237323.826028847,0.0,1.0
1995-08-08,11.625,11.75,11.5,11.625,82900,2.49327052366026,2.52007988412972,2.46646116319079,2.49327052366026,386525.445536177,0.0,1.0
1995-08-09,11.625,11.625,11.5,11.5,38400,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,179041.943408796,0.0,1.0
1995-08-10,11.5,11.625,11.5,11.625,84700,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,394918.036633465,0.0,1.0
1995-08-11,11.375,11.5,11.375,11.375,19200,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,89520.9717043981,0.0,1.0
1995-08-14,11.5,11.625,11.375,11.375,34600,2.46646116319079,2.49327052366026,2.43965180272133,2.43965180272133,161324.251092301,0.0,1.0
1995-08-15,11.5,11.625,11.5,11.625,73600,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,343163.72486686,0.0,1.0
1995-08-16,11.625,11.625,11.5,11.5,17700,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,82527.145789992,0.0,1.0
1995-08-17,11.5,11.625,11.5,11.5,74800,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,348758.785598385,0.0,1.0
1995-08-18,11.5,11.625,11.5,11.5,46900,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,218673.623590431,0.0,1.0
1995-08-21,11.625,11.625,11.5,11.625,46600,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,217274.85840755,0.0,1.0
1995-08-22,11.5,11.625,11.5,11.625,24800,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,115631.255118181,0.0,1.0
1995-08-23,11.625,11.625,11.5,11.625,21600,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,100711.093167448,0.0,1.0
1995-08-24,11.5,11.75,11.5,11.625,54800,2.46646116319079,2.52007988412972,2.46646116319079,2.49327052366026,255507.773406303,0.0,1.0
1995-08-25,11.75,11.75,11.5,11.5,32600,2.52007988412972,2.52007988412972,2.46646116319079,2.46646116319079,151999.149873093,0.0,1.0
1995-08-28,11.625,11.75,11.625,11.625,42700,2.49327052366026,2.52007988412972,2.49327052366026,2.49327052366026,199090.911030094,0.0,1.0
1995-08-29,11.625,11.75,11.625,11.75,47700,2.49327052366026,2.52007988412972,2.49327052366026,2.52007988412972,222403.664078114,0.0,1.0
1995-08-30,11.625,11.625,11.5,11.625,27500,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,128220.141764112,0.0,1.0
1995-08-31,11.5,11.625,11.5,11.625,23100,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,107704.919081854,0.0,1.0
1995-09-01,11.625,11.625,11.5,11.625,19200,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,89520.9717043981,0.0,1.0
1995-09-05,11.75,11.875,11.625,11.625,81200,2.52007988412972,2.54688924459919,2.49327052366026,2.49327052366026,378599.109499851,0.0,1.0
1995-09-06,11.875,11.875,11.75,11.875,23900,2.54688924459919,2.54688924459919,2.52007988412972,2.54688924459919,111434.959569537,0.0,1.0
1995-09-07,11.75,11.875,11.75,11.875,14500,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,67606.9838392591,0.0,1.0
1995-09-08,11.625,11.75,11.625,11.75,64900,2.49327052366026,2.52007988412972,2.49327052366026,2.52007988412972,302599.534563304,0.0,1.0
1995-09-11,11.5,11.75,11.5,11.75,117000,2.46646116319079,2.52007988412972,2.46646116319079,2.52007988412972,545518.421323677,0.0,1.0
1995-09-12,11.75,11.75,11.5,11.625,273600,2.52007988412972,2.52007988412972,2.46646116319079,2.49327052366026,1275673.84678768,0.0,1.0
1995-09-13,11.625,11.625,11.5,11.625,193400,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,901737.287897427,0.0,1.0
1995-09-14,11.625,11.625,11.5,11.625,477500,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,2226367.91608594,0.0,1.0
1995-09-15,11.5625,11.625,11.5,11.625,74500,2.47986584342553,2.49327052366026,2.46646116319079,2.49327052366026,347360.020415503,0.0,1.0
1995-09-18,11.5,11.625,11.5,11.625,60200,2.46646116319079,2.49327052366026,2.46646116319079,2.49327052366026,280685.546698165,0.0,1.0
1995-09-19,11.625,11.625,11.5,11.5,52400,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,244317.651943253,0.0,1.0
1995-09-20,11.625,11.625,11.5,11.5,39400,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,183704.4940184,0.0,1.0
1995-09-21,11.5,11.625,11.5,11.5,45600,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,212612.307797946,0.0,1.0
1995-09-22,11.375,11.625,11.375,11.5,128700,2.43965180272133,2.49327052366026,2.43965180272133,2.46646116319079,600070.263456044,0.0,1.0
1995-09-25,11.375,11.5,11.375,11.375,28800,2.43965180272133,2.46646116319079,2.43965180272133,2.43965180272133,134281.457556597,0.0,1.0
1995-09-26,11.4375,11.5,11.375,11.5,69000,2.45305648295606,2.46646116319079,2.43965180272133,2.46646116319079,321715.992062681,0.0,1.0
1995-09-27,11.5,11.5,11.375,11.375,152200,2.46646116319079,2.46646116319079,2.43965180272133,2.43965180272133,709640.202781741,0.0,1.0
1995-09-28,11.375,11.5,11.375,11.5,45600,2.43965180272133,2.46646116319079,2.43965180272133,2.46646116319079,212612.307797946,0.0,1.0
1995-09-29,11.5,11.5,11.375,11.5,169400,2.46646116319079,2.46646116319079,2.43965180272133,2.46646116319079,789836.073266931,0.0,1.0
1995-10-02,11.625,11.625,11.5,11.5,58900,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,274624.23090568,0.0,1.0
1995-10-03,11.5,11.625,11.5,11.5,23500,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,109569.939325696,0.0,1.0
1995-10-04,11.625,11.625,11.5,11.5,22000,2.49327052366026,2.49327052366026,2.46646116319079,2.46646116319079,102576.113411289,0.0,1.0
1995-10-05,11.5,11.625,11.5,11.5,44800,2.46646116319079,2.49327052366026,2.46646116319079,2.46646116319079,208882.267310263,0.0,1.0
1995-10-06,11.625,11.625,11.5,11.625,56100,2.49327052366026,2.49327052366026,2.46646116319079,2.49327052366026,261569.089198788,0.0,1.0
1995-10-09,11.625,11.75,11.625,11.625,40900,2.49327052366026,2.52007988412972,2.49327052366026,2.49327052366026,190698.319932806,0.0,1.0
1995-10-10,11.625,11.75,11.625,11.75,23300,2.49327052366026,2.52007988412972,2.49327052366026,2.52007988412972,108637.429203775,0.0,1.0
1995-10-11,11.75,11.75,11.625,11.75,72000,2.52007988412972,2.52007988412972,2.49327052366026,2.52007988412972,335703.643891494,0.0,1.0
1995-10-12,11.875,11.875,11.625,11.75,130300,2.54688924459919,2.54688924459919,2.49327052366026,2.52007988412972,607530.34443141,0.0,1.0
1995-10-13,12.0,12.0,11.75,11.875,96200,2.57369860506865,2.57369860506865,2.52007988412972,2.54688924459919,448537.368643912,0.0,1.0
1995-10-16,12.0,12.0,11.875,11.875,41100,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,191630.830054728,0.0,1.0
1995-10-17,11.875,12.0,11.875,12.0,27200,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,126821.376581231,0.0,1.0
1995-10-18,12.0,12.0,11.875,12.0,24300,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,113299.979813379,0.0,1.0
1995-10-19,11.875,12.0,11.875,12.0,14300,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,66674.4737173382,0.0,1.0
1995-10-20,12.0,12.0,11.875,12.0,40000,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,186502.024384163,0.0,1.0
1995-10-23,12.0,12.0,11.875,12.0,32600,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,151999.149873093,0.0,1.0
1995-10-24,11.875,12.0,11.875,12.0,72800,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,339433.684379176,0.0,1.0
1995-10-25,11.875,12.0,11.875,12.0,56200,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,262035.344259749,0.0,1.0
1995-10-26,12.0,12.0,11.875,12.0,51200,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,238722.591211729,0.0,1.0
1995-10-27,11.875,11.875,11.75,11.875,120200,2.54688924459919,2.54688924459919,2.52007988412972,2.54688924459919,560438.583274409,0.0,1.0
1995-10-30,12.0,12.0,11.875,11.875,64200,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,299335.749136582,0.0,1.0
1995-10-31,12.0,12.0,11.875,12.0,41100,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,191630.830054728,0.0,1.0
1995-11-01,12.0,12.125,11.875,12.0,139200,2.57369860506865,2.60050796553812,2.54688924459919,2.57369860506865,649027.044856888,0.0,1.0
1995-11-02,12.0,12.125,12.0,12.125,91300,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,425690.870656852,0.0,1.0
1995-11-03,12.0,12.125,12.0,12.0,23400,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,109103.684264735,0.0,1.0
1995-11-06,12.125,12.25,12.0,12.125,129200,2.60050796553812,2.62731732600759,2.57369860506865,2.60050796553812,602401.538760846,0.0,1.0
1995-11-07,12.1562,12.25,12.125,12.125,115900,2.6071995819113,2.62731732600759,2.60050796553812,2.60050796553812,540389.615653111,0.0,1.0
1995-11-08,12.25,12.25,12.125,12.125,80900,2.62731732600759,2.62731732600759,2.60050796553812,2.60050796553812,377200.344316969,0.0,1.0
1995-11-09,12.0,12.125,12.0,12.125,45700,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,213078.562858906,0.0,1.0
1995-11-10,12.125,12.125,12.0,12.0,36600,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,170649.352311509,0.0,1.0
1995-11-13,11.875,12.125,11.875,11.875,72000,2.54688924459919,2.60050796553812,2.54688924459919,2.54688924459919,335703.643891493,0.0,1.0
1995-11-14,11.875,12.0,11.875,11.875,32400,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,151066.639751172,0.0,1.0
1995-11-15,12.0,12.0,11.875,11.875,36700,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,171115.60737247,0.0,1.0
1995-11-16,11.875,12.0,11.875,11.875,47200,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,220072.388773312,0.0,1.0
1995-11-17,12.125,12.125,11.875,11.875,96400,2.60050796553812,2.60050796553812,2.54688924459919,2.54688924459919,449469.878765832,0.0,1.0
1995-11-20,12.0,12.125,12.0,12.0,43300,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,201888.441395857,0.0,1.0
1995-11-21,12.125,12.125,12.0,12.0,34000,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,158526.720726538,0.0,1.0
1995-11-22,12.0,12.125,12.0,12.0,30900,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,144072.813836766,0.0,1.0
1995-11-24,12.0,12.125,12.0,12.125,10900,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,50821.8016446844,0.0,1.0
1995-11-27,12.125,12.125,12.0,12.125,66100,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,308194.595294829,0.0,1.0
1995-11-28,12.125,12.125,12.0,12.125,59100,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,275556.741027601,0.0,1.0
1995-11-29,12.125,12.125,12.0,12.125,60500,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,282084.311881046,0.0,1.0
1995-11-30,12.125,12.25,12.0,12.125,66900,2.60050796553812,2.62731732600759,2.57369860506865,2.60050796553812,311924.635782512,0.0,1.0
1995-12-01,12.25,12.375,12.125,12.25,153700,2.62731732600759,2.65412668647705,2.60050796553812,2.62731732600759,716634.028696144,0.0,1.0
1995-12-04,12.25,12.5,12.25,12.25,136700,2.62731732600759,2.68093604694652,2.62731732600759,2.62731732600759,637370.668332875,0.0,1.0
1995-12-05,12.375,12.375,12.25,12.25,89500,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,417298.279559564,0.0,1.0
1995-12-06,12.25,12.5,12.25,12.375,70100,2.62731732600759,2.68093604694652,2.62731732600759,2.65412668647705,326844.797733245,0.0,1.0
1995-12-07,12.375,12.375,12.25,12.25,129600,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,604266.559004687,0.0,1.0
1995-12-08,12.25,12.375,12.25,12.375,128800,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,600536.518517003,0.0,1.0
1995-12-11,12.375,12.375,12.25,12.25,52400,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,244317.651943253,0.0,1.0
1995-12-12,12.25,12.375,12.25,12.25,66000,2.62731732600759,2.65412668647705,2.62731732600759,2.62731732600759,307728.340233868,0.0,1.0
1995-12-13,12.125,12.25,12.125,12.25,132600,2.60050796553812,2.62731732600759,2.60050796553812,2.62731732600759,618254.2108335,0.0,1.0
1995-12-14,12.125,12.25,12.125,12.125,137200,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,639701.943637678,0.0,1.0
1995-12-15,12.125,12.25,12.125,12.125,118500,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,552512.247238082,0.0,1.0
1995-12-18,11.875,12.125,11.875,12.0,115300,2.54688924459919,2.60050796553812,2.54688924459919,2.57369860506865,537592.085287349,0.0,1.0
1995-12-19,12.125,12.25,11.875,11.875,138700,2.60050796553812,2.62731732600759,2.54688924459919,2.54688924459919,646695.769552085,0.0,1.0
1995-12-20,12.25,12.25,12.125,12.125,140700,2.62731732600759,2.62731732600759,2.60050796553812,2.60050796553812,656020.870771291,0.0,1.0
1995-12-21,12.125,12.25,12.0,12.25,52200,2.60050796553812,2.62731732600759,2.57369860506865,2.62731732600759,243385.141821332,0.0,1.0
1995-12-22,12.25,12.25,12.125,12.125,237700,2.62731732600759,2.62731732600759,2.60050796553812,2.60050796553812,1108288.27990289,0.0,1.0
1995-12-26,12.5,12.5,12.25,12.25,120900,2.68093604694652,2.68093604694652,2.62731732600759,2.62731732600759,563702.368701131,0.0,1.0
1995-12-27,12.375,12.5,12.25,12.375,73300,2.65412668647705,2.68093604694652,2.62731732600759,2.65412668647705,341764.959683978,0.0,1.0
1995-12-28,12.25,12.375,12.25,12.25,63600,2.62731732600759,2.65412668647705,2.62731732600759,2.62731732600759,296538.218770818,0.0,1.0
1995-12-29,12.125,12.375,12.125,12.25,101000,2.60050796553812,2.65412668647705,2.60050796553812,2.62731732600759,470917.611570011,0.0,1.0
1996-01-02,12.375,12.375,12.25,12.25,85400,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,398181.822060188,0.0,1.0
1996-01-03,12.375,12.5,12.25,12.25,31500,2.65412668647705,2.68093604694652,2.62731732600759,2.62731732600759,146870.344202528,0.0,1.0
1996-01-04,12.375,12.5,12.375,12.5,26700,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,124490.101276429,0.0,1.0
1996-01-05,12.375,12.5,12.375,12.5,42700,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,199090.911030094,0.0,1.0
1996-01-08,12.375,12.5,12.375,12.375,14800,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,69005.7490221402,0.0,1.0
1996-01-09,12.5,12.5,12.375,12.5,50000,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,233127.530480203,0.0,1.0
1996-01-10,12.25,12.375,12.125,12.375,263700,2.62731732600759,2.65412668647705,2.60050796553812,2.65412668647705,1229514.59575259,0.0,1.0
1996-01-11,12.375,12.375,12.125,12.25,181400,2.65412668647705,2.65412668647705,2.60050796553812,2.62731732600759,845786.680582178,0.0,1.0
1996-01-12,12.375,12.375,12.25,12.25,47800,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,222869.919139075,0.0,1.0
1996-01-15,12.375,12.375,12.25,12.375,22200,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,103508.62353321,0.0,1.0
1996-01-16,12.5,12.5,12.25,12.375,88600,2.68093604694652,2.68093604694652,2.62731732600759,2.65412668647705,413101.98401092,0.0,1.0
1996-01-17,12.5,12.5,12.375,12.5,68200,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,317985.951574997,0.0,1.0
1996-01-18,12.375,12.5,12.375,12.5,38800,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,180906.963652638,0.0,1.0
1996-01-19,12.5,12.625,12.375,12.5,148400,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,691922.510465243,0.0,1.0
1996-01-22,12.5,12.625,12.375,12.5,57000,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,265765.384747432,0.0,1.0
1996-01-23,12.5,12.625,12.375,12.5,78400,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,365543.967792958,0.0,1.0
1996-01-24,12.625,12.625,12.375,12.5,64000,2.70774540741598,2.70774540741598,2.65412668647705,2.68093604694652,298403.239014661,0.0,1.0
1996-01-25,12.375,12.625,12.375,12.625,53900,2.65412668647705,2.70774540741598,2.65412668647705,2.70774540741598,251311.477857659,0.0,1.0
1996-01-26,12.5,12.625,12.375,12.375,58800,2.68093604694652,2.70774540741598,2.65412668647705,2.65412668647705,274157.975844719,0.0,1.0
1996-01-29,12.625,12.625,12.5,12.5,41400,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,193029.595237609,0.0,1.0
1996-01-30,12.5,12.625,12.375,12.625,115800,2.68093604694652,2.70774540741598,2.65412668647705,2.70774540741598,539923.36059215,0.0,1.0
1996-01-31,12.625,12.75,12.5,12.5,107000,2.70774540741598,2.73455476788545,2.68093604694652,2.68093604694652,498892.915227636,0.0,1.0
1996-02-01,12.75,12.75,12.5,12.625,62100,2.73455476788545,2.73455476788545,2.68093604694652,2.70774540741598,289544.392856412,0.0,1.0
1996-02-02,12.625,12.75,12.625,12.75,22900,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,106772.408959933,0.0,1.0
1996-02-05,12.75,12.75,12.625,12.75,34600,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,161324.251092301,0.0,1.0
1996-02-06,12.875,12.875,12.75,12.75,111900,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,521739.413214696,0.0,1.0
1996-02-07,12.875,12.875,12.75,12.75,25900,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,120760.060788745,0.0,1.0
1996-02-08,13.0,13.0,12.75,12.75,123900,2.78817348882438,2.78817348882438,2.73455476788545,2.73455476788545,577690.020529943,0.0,1.0
1996-02-09,12.875,13.0,12.875,12.875,89900,2.76136412835491,2.78817348882438,2.76136412835491,2.76136412835491,419163.299803406,0.0,1.0
1996-02-12,13.0,13.0,12.75,12.75,55500,2.78817348882438,2.78817348882438,2.73455476788545,2.73455476788545,258771.558833025,0.0,1.0
1996-02-13,13.0,13.125,12.75,12.875,227100,2.78817348882438,2.81498284929384,2.73455476788545,2.76136412835491,1058865.24344108,0.0,1.0
1996-02-14,12.9375,13.125,12.875,13.0,25000,2.77476880858964,2.81498284929384,2.76136412835491,2.78817348882438,116563.765240102,0.0,1.0
1996-02-15,13.0,13.0,12.875,13.0,50700,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,236391.315906926,0.0,1.0
1996-02-16,13.0,13.0,12.875,12.875,73500,2.78817348882438,2.78817348882438,2.76136412835491,2.76136412835491,342697.469805899,0.0,1.0
1996-02-20,12.75,12.875,12.75,12.875,55100,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,256906.538589184,0.0,1.0
1996-02-21,12.875,12.875,12.75,12.75,59200,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,276022.996088561,0.0,1.0
1996-02-22,12.75,12.875,12.75,12.875,32000,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,149201.61950733,0.0,1.0
1996-02-23,12.875,13.0,12.75,12.875,180800,2.76136412835491,2.78817348882438,2.73455476788545,2.76136412835491,842989.150216416,0.0,1.0
1996-02-26,12.75,12.75,12.625,12.75,69100,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,322182.247123641,0.0,1.0
1996-02-27,12.875,12.875,12.625,12.75,82600,2.76136412835491,2.76136412835491,2.70774540741598,2.73455476788545,385126.680353296,0.0,1.0
1996-02-28,12.625,12.875,12.625,12.875,124900,2.70774540741598,2.76136412835491,2.70774540741598,2.76136412835491,582352.571139548,0.0,1.0
1996-02-29,12.625,12.75,12.625,12.625,43400,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,202354.696456817,0.0,1.0
1996-03-01,12.75,12.875,12.625,12.75,31500,2.73455476788545,2.76136412835491,2.70774540741598,2.73455476788545,146870.344202528,0.0,1.0
1996-03-04,12.75,12.875,12.625,12.75,35800,2.73455476788545,2.76136412835491,2.70774540741598,2.73455476788545,166919.311823825,0.0,1.0
1996-03-05,12.75,12.875,12.75,12.75,60600,2.73455476788545,2.76136412835491,2.73455476788545,2.73455476788545,282550.566942006,0.0,1.0
1996-03-06,12.875,12.875,12.75,12.75,60600,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,282550.566942007,0.0,1.0
1996-03-07,12.75,12.875,12.75,12.75,34900,2.73455476788545,2.76136412835491,2.73455476788545,2.73455476788545,162723.016275182,0.0,1.0
1996-03-08,12.375,12.75,12.25,12.75,247400,2.65412668647705,2.73455476788545,2.62731732600759,2.73455476788545,1153515.02081605,0.0,1.0
1996-03-11,12.5,12.625,12.0,12.125,127700,2.68093604694652,2.70774540741598,2.57369860506865,2.60050796553812,595407.712846439,0.0,1.0
1996-03-12,12.375,12.5,12.125,12.375,91300,2.65412668647705,2.68093604694652,2.60050796553812,2.65412668647705,425690.870656852,0.0,1.0
1996-03-13,12.25,12.25,12.125,12.25,72700,2.62731732600759,2.62731732600759,2.60050796553812,2.62731732600759,338967.429318215,0.0,1.0
1996-03-14,12.25,12.25,12.125,12.25,17000,2.62731732600759,2.62731732600759,2.60050796553812,2.62731732600759,79263.360363269,0.0,1.0
1996-03-15,12.0,12.25,12.0,12.125,82200,2.57369860506865,2.62731732600759,2.57369860506865,2.60050796553812,383261.660109455,0.0,1.0
1996-03-18,12.125,12.25,12.125,12.125,56200,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,262035.344259749,0.0,1.0
1996-03-19,12.25,12.375,12.125,12.125,118200,2.62731732600759,2.65412668647705,2.60050796553812,2.60050796553812,551113.4820552,0.0,1.0
1996-03-20,12.25,12.375,12.25,12.375,16000,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,74600.809753665,0.0,1.0
1996-03-21,12.375,12.375,12.25,12.25,21200,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,98846.0729236063,0.0,1.0
1996-03-22,12.25,12.375,12.25,12.375,36300,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,169250.587128627,0.0,1.0
1996-03-25,12.25,12.375,12.25,12.375,43200,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,201422.186334895,0.0,1.0
1996-03-26,12.375,12.375,12.25,12.25,93900,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,437813.502241822,0.0,1.0
1996-03-27,12.25,12.375,12.25,12.375,60200,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,280685.546698164,0.0,1.0
1996-03-28,12.25,12.375,12.125,12.25,73700,2.62731732600759,2.65412668647705,2.60050796553812,2.62731732600759,343629.979927819,0.0,1.0
1996-03-29,12.25,12.375,12.25,12.375,16100,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,75067.0648146254,0.0,1.0
1996-04-01,12.3125,12.375,12.25,12.375,22400,2.64072200624232,2.65412668647705,2.62731732600759,2.65412668647705,104441.133655131,0.0,1.0
1996-04-02,12.375,12.375,12.25,12.375,19500,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,90919.7368872794,0.0,1.0
1996-04-03,12.3125,12.375,12.25,12.25,36600,2.64072200624232,2.65412668647705,2.62731732600759,2.62731732600759,170649.352311509,0.0,1.0
1996-04-04,12.375,12.375,12.25,12.375,28000,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,130551.417068914,0.0,1.0
1996-04-08,11.875,12.125,11.875,12.0,84100,2.54688924459919,2.60050796553812,2.54688924459919,2.57369860506865,392120.506267702,0.0,1.0
1996-04-09,12.0625,12.125,12.0,12.0,22900,2.58710328530339,2.60050796553812,2.57369860506865,2.57369860506865,106772.408959933,0.0,1.0
1996-04-10,12.0,12.125,12.0,12.0,45300,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,211213.542615065,0.0,1.0
1996-04-11,11.875,12.0,11.875,11.875,24600,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,114698.74499626,0.0,1.0
1996-04-12,12.0,12.125,11.875,12.0,84500,2.57369860506865,2.60050796553812,2.54688924459919,2.57369860506865,393985.526511545,0.0,1.0
1996-04-15,12.0,12.0,11.875,12.0,19100,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,89054.7166434379,0.0,1.0
1996-04-16,12.0,12.125,12.0,12.0,20400,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,95116.0324359232,0.0,1.0
1996-04-17,12.0,12.125,12.0,12.0,36800,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,171581.86243343,0.0,1.0
1996-04-18,12.0,12.125,12.0,12.0,23700,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,110502.449447617,0.0,1.0
1996-04-19,12.0,12.125,12.0,12.0,7400,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,34502.8745110702,0.0,1.0
1996-04-22,12.125,12.125,12.0,12.125,55300,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,257839.048711105,0.0,1.0
1996-04-23,12.0,12.125,12.0,12.0,9700,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,45226.7409131596,0.0,1.0
1996-04-24,12.0,12.25,12.0,12.0,32700,2.57369860506865,2.62731732600759,2.57369860506865,2.57369860506865,152465.404934053,0.0,1.0
1996-04-25,12.125,12.125,12.0,12.125,30700,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,143140.303714845,0.0,1.0
1996-04-26,12.25,12.25,12.0,12.125,27900,2.62731732600759,2.62731732600759,2.57369860506865,2.60050796553812,130085.162007953,0.0,1.0
1996-04-29,12.125,12.25,12.125,12.25,20900,2.60050796553812,2.62731732600759,2.60050796553812,2.62731732600759,97447.3077407251,0.0,1.0
1996-04-30,12.25,12.25,12.125,12.25,49100,2.62731732600759,2.62731732600759,2.60050796553812,2.62731732600759,228931.234931559,0.0,1.0
1996-05-01,12.1875,12.25,12.125,12.25,8600,2.61391264577285,2.62731732600759,2.60050796553812,2.62731732600759,40097.935242595,0.0,1.0
1996-05-02,12.0,12.125,11.875,12.125,73400,2.57369860506865,2.60050796553812,2.54688924459919,2.60050796553812,342231.214744939,0.0,1.0
1996-05-03,12.0,12.125,11.875,12.0,54800,2.57369860506865,2.60050796553812,2.54688924459919,2.57369860506865,255507.773406303,0.0,1.0
1996-05-06,12.0,12.0,11.875,12.0,22400,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,104441.133655131,0.0,1.0
1996-05-07,11.875,12.0,11.875,12.0,26400,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,123091.336093547,0.0,1.0
1996-05-08,11.875,12.0,11.875,12.0,22800,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,106306.153898973,0.0,1.0
1996-05-09,11.875,12.0,11.875,12.0,23900,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,111434.959569537,0.0,1.0
1996-05-10,12.0,12.125,12.0,12.0,49600,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,231262.510236362,0.0,1.0
1996-05-13,11.875,12.0,11.875,12.0,22000,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,102576.11341129,0.0,1.0
1996-05-14,12.125,12.125,12.0,12.0,88100,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,410770.708706119,0.0,1.0
1996-05-15,12.0,12.125,12.0,12.125,24300,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,113299.979813379,0.0,1.0
1996-05-16,12.125,12.125,12.0,12.0,45000,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,209814.777432183,0.0,1.0
1996-05-17,12.125,12.125,12.0,12.0,12800,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,59680.6478029321,0.0,1.0
1996-05-20,12.0,12.125,12.0,12.0,22000,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,102576.11341129,0.0,1.0
1996-05-21,12.0,12.125,12.0,12.125,53800,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,250845.222796699,0.0,1.0
1996-05-22,11.875,12.0,11.875,12.0,14800,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,69005.7490221402,0.0,1.0
1996-05-23,12.0,12.0,11.875,11.875,15100,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,70404.5142050216,0.0,1.0
1996-05-24,12.0,12.0,11.875,11.875,18900,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,88122.2065215171,0.0,1.0
1996-05-28,12.0,12.0,11.875,12.0,13400,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,62478.1781686946,0.0,1.0
1996-05-29,11.9375,12.0,11.875,11.875,45500,2.56029392483392,2.57369860506865,2.54688924459919,2.54688924459919,212146.052736985,0.0,1.0
1996-05-30,11.9375,12.0,11.875,12.0,35900,2.56029392483392,2.57369860506865,2.54688924459919,2.57369860506865,167385.566884786,0.0,1.0
1996-05-31,12.0,12.0,11.875,11.875,34200,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,159459.230848459,0.0,1.0
1996-06-03,11.875,12.0,11.875,12.0,17300,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,80662.1255461504,0.0,1.0
1996-06-04,11.875,12.0,11.875,11.9375,55400,2.54688924459919,2.57369860506865,2.54688924459919,2.56029392483392,258305.303772065,0.0,1.0
1996-06-05,12.0,12.0,11.875,11.875,50700,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,236391.315906927,0.0,1.0
1996-06-06,12.0,12.125,12.0,12.0,52900,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,246648.927248056,0.0,1.0
1996-06-07,11.75,12.0,11.75,12.0,108500,2.52007988412972,2.57369860506865,2.52007988412972,2.57369860506865,505886.741142042,0.0,1.0
1996-06-10,11.875,11.875,11.75,11.75,27200,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,126821.376581231,0.0,1.0
1996-06-11,11.8125,11.875,11.75,11.875,29800,2.53348456436446,2.54688924459919,2.52007988412972,2.54688924459919,138944.008166201,0.0,1.0
1996-06-12,11.75,11.875,11.75,11.875,60800,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,283483.077063928,0.0,1.0
1996-06-13,11.75,11.875,11.75,11.75,17400,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,81128.380607111,0.0,1.0
1996-06-14,11.875,11.875,11.75,11.75,20700,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,96514.7976188042,0.0,1.0
1996-06-17,11.875,11.875,11.75,11.75,48200,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,224734.939382916,0.0,1.0
1996-06-18,11.75,11.875,11.75,11.875,67800,2.52007988412972,2.54688924459919,2.52007988412972,2.54688924459919,316120.931331156,0.0,1.0
1996-06-19,11.875,11.875,11.75,11.75,50700,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,236391.315906926,0.0,1.0
1996-06-20,11.875,11.875,11.75,11.75,31900,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,148735.36444637,0.0,1.0
1996-06-21,11.875,11.875,11.75,11.75,5200,2.54688924459919,2.54688924459919,2.52007988412972,2.52007988412972,24245.2631699412,0.0,1.0
1996-06-24,11.75,11.875,11.75,11.75,8400,2.52007988412972,2.54688924459919,2.52007988412972,2.52007988412972,39165.4251206743,0.0,1.0
1996-06-25,11.875,11.875,11.75,11.875,44500,2.54688924459919,2.54688924459919,2.52007988412972,2.54688924459919,207483.502127381,0.0,1.0
1996-06-26,11.875,11.875,11.75,11.875,20500,2.54688924459919,2.54688924459919,2.52007988412972,2.54688924459919,95582.2874968834,0.0,1.0
1996-06-27,11.875,12.0,11.75,11.875,138200,2.54688924459919,2.57369860506865,2.52007988412972,2.54688924459919,644364.494247282,0.0,1.0
1996-06-28,11.875,12.0,11.875,12.0,16600,2.54688924459919,2.57369860506865,2.54688924459919,2.57369860506865,77398.3401194276,0.0,1.0
1996-07-01,12.0,12.0,11.875,12.0,65400,2.57369860506865,2.57369860506865,2.54688924459919,2.57369860506865,304930.809868107,0.0,1.0
1996-07-02,12.125,12.125,12.0,12.0,70400,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,328243.562916127,0.0,1.0
1996-07-03,12.25,12.25,12.125,12.125,60900,2.62731732600759,2.62731732600759,2.60050796553812,2.60050796553812,283949.332124887,0.0,1.0
1996-07-05,12.0,12.125,12.0,12.125,174800,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,815013.846558793,0.0,1.0
1996-07-08,11.875,12.0,11.875,11.875,13600,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,63410.6882906153,0.0,1.0
1996-07-09,11.875,12.0,11.875,11.875,18700,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,87189.6963995961,0.0,1.0
1996-07-10,11.875,12.125,11.875,11.875,85700,2.54688924459919,2.60050796553812,2.54688924459919,2.54688924459919,399580.587243069,0.0,1.0
1996-07-11,12.0,12.0,11.875,11.875,26300,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,122625.081032587,0.0,1.0
1996-07-12,11.875,12.0,11.875,11.875,12900,2.54688924459919,2.57369860506865,2.54688924459919,2.54688924459919,60146.9028638925,0.0,1.0
1996-07-15,11.9375,12.0,11.875,12.0,64400,2.56029392483392,2.57369860506865,2.54688924459919,2.57369860506865,300268.259258502,0.0,1.0
1996-07-16,12.0,12.0,11.875,11.875,69700,2.57369860506865,2.57369860506865,2.54688924459919,2.54688924459919,324979.777489404,0.0,1.0
1996-07-17,12.125,12.125,12.0,12.0,111700,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,520806.903092775,0.0,1.0
1996-07-18,12.0,12.125,12.0,12.125,39200,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,182771.98389648,0.0,1.0
1996-07-19,12.0,12.125,12.0,12.125,20000,2.57369860506865,2.60050796553812,2.57369860506865,2.60050796553812,93251.0121920816,0.0,1.0
1996-07-22,12.125,12.125,12.0,12.125,39400,2.60050796553812,2.60050796553812,2.57369860506865,2.60050796553812,183704.4940184,0.0,1.0
1996-07-23,12.0,12.125,12.0,12.0,20700,2.57369860506865,2.60050796553812,2.57369860506865,2.57369860506865,96514.7976188044,0.0,1.0
1996-07-24,12.125,12.125,12.0,12.0,22700,2.60050796553812,2.60050796553812,2.57369860506865,2.57369860506865,105839.898838012,0.0,1.0
1996-07-25,12.125,12.25,12.125,12.125,120700,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,562769.858579211,0.0,1.0
1996-07-26,12.125,12.25,12.125,12.25,23900,2.60050796553812,2.62731732600759,2.60050796553812,2.62731732600759,111434.959569537,0.0,1.0
1996-07-29,12.125,12.25,12.125,12.125,61700,2.60050796553812,2.62731732600759,2.60050796553812,2.60050796553812,287679.372612571,0.0,1.0
1996-07-30,12.1875,12.25,12.125,12.25,39800,2.61391264577285,2.62731732600759,2.60050796553812,2.62731732600759,185569.514262242,0.0,1.0
1996-07-31,12.25,12.25,12.125,12.25,38000,2.62731732600759,2.62731732600759,2.60050796553812,2.62731732600759,177176.923164954,0.0,1.0
1996-08-01,12.375,12.375,12.25,12.25,85900,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,400513.09736499,0.0,1.0
1996-08-02,12.5,12.625,12.375,12.375,141300,2.68093604694652,2.70774540741598,2.65412668647705,2.65412668647705,658818.401137054,0.0,1.0
1996-08-05,12.625,12.625,12.5,12.5,28300,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,131950.182251795,0.0,1.0
1996-08-06,12.625,12.75,12.625,12.625,78800,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,367408.988036801,0.0,1.0
1996-08-07,12.625,12.75,12.625,12.625,27900,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,130085.162007954,0.0,1.0
1996-08-08,12.625,12.75,12.5,12.75,39700,2.70774540741598,2.73455476788545,2.68093604694652,2.73455476788545,185103.259201282,0.0,1.0
1996-08-09,12.5,12.625,12.5,12.625,98300,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,458328.724924079,0.0,1.0
1996-08-12,12.5,12.625,12.5,12.5,56700,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,264366.61956455,0.0,1.0
1996-08-13,12.5,12.5,12.375,12.375,56200,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,262035.344259748,0.0,1.0
1996-08-14,12.5,12.5,12.375,12.375,78900,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,367875.24309776,0.0,1.0
1996-08-15,12.375,12.5,12.375,12.5,42300,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,197225.890786252,0.0,1.0
1996-08-16,12.375,12.5,12.375,12.5,28300,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,131950.182251795,0.0,1.0
1996-08-19,12.5,12.5,12.375,12.375,28200,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,131483.927190835,0.0,1.0
1996-08-20,12.5,12.5,12.375,12.375,47700,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,222403.664078114,0.0,1.0
1996-08-21,12.5,12.5,12.375,12.5,27200,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,126821.37658123,0.0,1.0
1996-08-22,12.5,12.5,12.375,12.5,21500,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,100244.838106487,0.0,1.0
1996-08-23,12.375,12.5,12.375,12.375,39700,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,185103.259201282,0.0,1.0
1996-08-26,12.375,12.5,12.375,12.375,49200,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,229397.48999252,0.0,1.0
1996-08-27,12.625,12.625,12.375,12.5,142900,2.70774540741598,2.70774540741598,2.65412668647705,2.68093604694652,666278.482112422,0.0,1.0
1996-08-28,12.5625,12.625,12.5,12.5,21400,2.69434072718125,2.70774540741598,2.68093604694652,2.68093604694652,99778.583045527,0.0,1.0
1996-08-29,12.5,12.625,12.5,12.625,41100,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,191630.830054727,0.0,1.0
1996-08-30,12.375,12.625,12.375,12.5,55500,2.65412668647705,2.70774540741598,2.65412668647705,2.68093604694652,258771.558833026,0.0,1.0
1996-09-03,12.25,12.375,12.25,12.25,18700,2.62731732600759,2.65412668647705,2.62731732600759,2.62731732600759,87189.6963995959,0.0,1.0
1996-09-04,12.25,12.375,12.25,12.25,8700,2.62731732600759,2.65412668647705,2.62731732600759,2.62731732600759,40564.1903035553,0.0,1.0
1996-09-05,12.375,12.375,12.25,12.375,37000,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,172514.372555351,0.0,1.0
1996-09-06,12.375,12.5,12.25,12.375,64200,2.65412668647705,2.68093604694652,2.62731732600759,2.65412668647705,299335.749136581,0.0,1.0
1996-09-09,12.5,12.5,12.375,12.5,46200,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,215409.838163708,0.0,1.0
1996-09-10,12.375,12.5,12.375,12.5,26300,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,122625.081032587,0.0,1.0
1996-09-11,12.375,12.5,12.375,12.375,33800,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,157594.210604618,0.0,1.0
1996-09-12,12.375,12.375,12.25,12.375,21500,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,100244.838106487,0.0,1.0
1996-09-13,12.375,12.625,12.375,12.5,136500,2.65412668647705,2.70774540741598,2.65412668647705,2.68093604694652,636438.158210956,0.0,1.0
1996-09-16,12.375,12.5,12.375,12.375,120400,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,561371.09339633,0.0,1.0
1996-09-17,12.3125,12.5,12.25,12.5,92800,2.64072200624232,2.68093604694652,2.62731732600759,2.68093604694652,432684.696571257,0.0,1.0
1996-09-18,12.25,12.375,12.25,12.375,51400,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,239655.101333649,0.0,1.0
1996-09-19,12.3125,12.375,12.25,12.375,29400,2.64072200624232,2.65412668647705,2.62731732600759,2.65412668647705,137078.98792236,0.0,1.0
1996-09-20,12.375,12.375,12.25,12.375,18200,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,84858.4210947941,0.0,1.0
1996-09-23,12.125,12.375,12.125,12.375,103300,2.60050796553812,2.65412668647705,2.60050796553812,2.65412668647705,481641.4779721,0.0,1.0
1996-09-24,12.25,12.375,12.125,12.125,134200,2.62731732600759,2.65412668647705,2.60050796553812,2.60050796553812,625714.291808865,0.0,1.0
1996-09-25,12.25,12.375,12.25,12.25,27000,2.62731732600759,2.65412668647705,2.62731732600759,2.62731732600759,125888.86645931,0.0,1.0
1996-09-26,12.375,12.375,12.25,12.375,19400,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,90453.481826319,0.0,1.0
1996-09-27,12.375,12.375,12.25,12.25,14100,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,65741.9635954174,0.0,1.0
1996-09-30,12.375,12.375,12.25,12.25,37500,2.65412668647705,2.65412668647705,2.62731732600759,2.62731732600759,174845.647860153,0.0,1.0
1996-10-01,12.25,12.375,12.25,12.375,28100,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,131017.672129874,0.0,1.0
1996-10-02,12.5,12.625,12.375,12.375,484400,2.68093604694652,2.70774540741598,2.65412668647705,2.65412668647705,2258539.51529221,0.0,1.0
1996-10-03,12.5,12.625,12.5,12.5,76800,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,358083.886817592,0.0,1.0
1996-10-04,12.625,12.625,12.5,12.625,283700,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,1322765.60794467,0.0,1.0
1996-10-07,12.5,12.625,12.5,12.5,43700,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,203753.461639698,0.0,1.0
1996-10-08,12.5625,12.625,12.5,12.625,37500,2.69434072718125,2.70774540741598,2.68093604694652,2.70774540741598,174845.647860152,0.0,1.0
1996-10-09,12.625,12.625,12.5,12.625,24900,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,116097.510179141,0.0,1.0
1996-10-10,12.375,12.625,12.375,12.5,62700,2.65412668647705,2.70774540741598,2.65412668647705,2.68093604694652,292341.923222175,0.0,1.0
1996-10-11,12.5,12.5,12.375,12.375,28800,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,134281.457556597,0.0,1.0
1996-10-14,12.375,12.5,12.375,12.5,14700,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,68539.4939611798,0.0,1.0
1996-10-15,12.5,12.5,12.375,12.375,44800,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,208882.267310262,0.0,1.0
1996-10-16,12.375,12.5,12.375,12.5,20600,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,96048.5425578438,0.0,1.0
1996-10-17,12.5,12.5,12.375,12.5,28500,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,132882.692373716,0.0,1.0
1996-10-18,12.375,12.5,12.375,12.5,20100,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,93717.2672530418,0.0,1.0
1996-10-21,12.375,12.5,12.375,12.375,23800,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,110968.704508577,0.0,1.0
1996-10-22,12.4375,12.5,12.375,12.375,24900,2.66753136671178,2.68093604694652,2.65412668647705,2.65412668647705,116097.510179141,0.0,1.0
1996-10-23,12.5,12.5,12.375,12.5,17300,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,80662.1255461503,0.0,1.0
1996-10-24,12.5,12.5,12.375,12.375,28000,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,130551.417068914,0.0,1.0
1996-10-25,12.5,12.5,12.375,12.5,95100,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,443408.562973346,0.0,1.0
1996-10-28,12.375,12.5,12.375,12.375,33100,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,154330.425177895,0.0,1.0
1996-10-29,12.375,12.5,12.375,12.375,36200,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,168784.332067667,0.0,1.0
1996-10-30,12.4375,12.5,12.375,12.5,31200,2.66753136671178,2.68093604694652,2.65412668647705,2.68093604694652,145471.579019647,0.0,1.0
1996-10-31,12.4375,12.5,12.375,12.375,26200,2.66753136671178,2.68093604694652,2.65412668647705,2.65412668647705,122158.825971627,0.0,1.0
1996-11-01,12.375,12.5,12.375,12.5,31100,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,145005.323958687,0.0,1.0
1996-11-04,12.5,12.5,12.375,12.5,38600,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,179974.453530717,0.0,1.0
1996-11-05,12.5,12.625,12.5,12.5,41600,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,193962.105359529,0.0,1.0
1996-11-06,12.625,12.625,12.5,12.625,23100,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,107704.919081854,0.0,1.0
1996-11-07,12.5,12.625,12.375,12.5,21400,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,99778.5830455269,0.0,1.0
1996-11-08,12.5,12.625,12.5,12.5,34600,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,161324.251092301,0.0,1.0
1996-11-11,12.5,12.625,12.5,12.5,37700,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,175778.157982073,0.0,1.0
1996-11-12,12.625,12.625,12.5,12.625,66900,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,311924.635782512,0.0,1.0
1996-11-13,12.625,12.625,12.375,12.5,92200,2.70774540741598,2.70774540741598,2.65412668647705,2.68093604694652,429887.166205495,0.0,1.0
1996-11-14,12.5,12.625,12.5,12.625,43700,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,203753.461639698,0.0,1.0
1996-11-15,12.5,12.625,12.5,12.625,12400,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,57815.6275590904,0.0,1.0
1996-11-18,12.5,12.625,12.5,12.625,42600,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,198624.655969133,0.0,1.0
1996-11-19,12.75,12.75,12.5,12.5,100700,2.73455476788545,2.73455476788545,2.68093604694652,2.68093604694652,469518.846387129,0.0,1.0
1996-11-20,12.75,12.75,12.625,12.625,117900,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,549714.716872319,0.0,1.0
1996-11-21,12.75,12.75,12.625,12.75,208100,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,970276.781858605,0.0,1.0
1996-11-22,12.625,12.75,12.625,12.625,52500,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,244783.907004214,0.0,1.0
1996-11-25,12.75,12.75,12.625,12.75,43700,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,203753.461639698,0.0,1.0
1996-11-26,12.75,12.875,12.75,12.75,148300,2.73455476788545,2.76136412835491,2.73455476788545,2.73455476788545,691456.255404282,0.0,1.0
1996-11-27,12.75,12.875,12.75,12.875,34000,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,158526.720726538,0.0,1.0
1996-11-29,12.8125,12.875,12.75,12.875,14200,2.74795944812018,2.76136412835491,2.73455476788545,2.76136412835491,66208.2186563778,0.0,1.0
1996-12-02,12.8125,12.875,12.75,12.75,36400,2.74795944812018,2.76136412835491,2.73455476788545,2.73455476788545,169716.842189588,0.0,1.0
1996-12-03,12.875,12.875,12.75,12.875,45300,2.76136412835491,2.76136412835491,2.73455476788545,2.76136412835491,211213.542615064,0.0,1.0
1996-12-04,12.875,12.875,12.75,12.75,71200,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,331973.60340381,0.0,1.0
1996-12-05,12.8125,12.875,12.75,12.875,19500,2.74795944812018,2.76136412835491,2.73455476788545,2.76136412835491,90919.7368872793,0.0,1.0
1996-12-06,12.625,12.75,12.625,12.75,72000,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,335703.643891493,0.0,1.0
1996-12-09,12.75,12.875,12.625,12.625,74100,2.73455476788545,2.76136412835491,2.70774540741598,2.70774540741598,345495.000171661,0.0,1.0
1996-12-10,12.625,12.875,12.625,12.875,22800,2.70774540741598,2.76136412835491,2.70774540741598,2.76136412835491,106306.153898973,0.0,1.0
1996-12-11,12.625,12.75,12.625,12.625,43500,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,202820.951517777,0.0,1.0
1996-12-12,12.5,12.625,12.5,12.625,38300,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,178575.688347836,0.0,1.0
1996-12-13,12.5,12.625,12.5,12.625,27000,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,125888.86645931,0.0,1.0
1996-12-16,12.5,12.625,12.5,12.5,29200,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,136146.477800439,0.0,1.0
1996-12-17,12.5,12.5,12.375,12.5,65200,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,303998.299746185,0.0,1.0
1996-12-18,12.375,12.625,12.375,12.5,81100,2.65412668647705,2.70774540741598,2.65412668647705,2.68093604694652,378132.85443889,0.0,1.0
1996-12-19,12.75,12.75,12.375,12.375,132800,2.73455476788545,2.73455476788545,2.65412668647705,2.65412668647705,619186.720955419,0.0,1.0
1996-12-20,12.5625,12.75,12.5,12.75,86200,2.69434072718125,2.73455476788545,2.68093604694652,2.73455476788545,401911.86254787,0.0,1.0
1996-12-23,12.5,12.625,12.5,12.625,57200,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,266697.894869352,0.0,1.0
1996-12-24,12.5,12.625,12.5,12.5,30300,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,141275.283471003,0.0,1.0
1996-12-26,12.5,12.625,12.375,12.5,36600,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,170649.352311509,0.0,1.0
1996-12-27,12.5,12.625,12.5,12.5,48500,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,226133.704565797,0.0,1.0
1996-12-30,12.625,12.625,12.5,12.5,36700,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,171115.607372469,0.0,1.0
1996-12-31,12.5,12.625,12.5,12.625,44400,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,207017.24706642,0.0,1.0
1997-01-02,12.5,12.625,12.375,12.625,38500,2.68093604694652,2.70774540741598,2.65412668647705,2.70774540741598,179508.198469756,0.0,1.0
1997-01-03,12.625,12.625,12.5,12.5,9700,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,45226.7409131595,0.0,1.0
1997-01-06,12.5,12.625,12.5,12.5,21800,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,101643.603289369,0.0,1.0
1997-01-07,12.625,12.625,12.5,12.625,48600,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,226599.959626758,0.0,1.0
1997-01-08,12.625,12.75,12.5,12.625,191400,2.70774540741598,2.73455476788545,2.68093604694652,2.70774540741598,892412.186678219,0.0,1.0
1997-01-09,12.625,12.75,12.625,12.6875,136800,2.70774540741598,2.73455476788545,2.70774540741598,2.72115008765071,637836.923393837,0.0,1.0
1997-01-10,12.75,12.75,12.5,12.625,84800,2.73455476788545,2.73455476788545,2.68093604694652,2.70774540741598,395384.291694424,0.0,1.0
1997-01-13,12.625,12.625,12.5,12.625,38900,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,181373.218713598,0.0,1.0
1997-01-14,12.75,12.75,12.625,12.625,14800,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,69005.7490221401,0.0,1.0
1997-01-15,12.625,12.75,12.625,12.75,11400,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,53153.0769494864,0.0,1.0
1997-01-16,12.625,12.75,12.625,12.75,42900,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,200023.421152015,0.0,1.0
1997-01-17,12.75,12.75,12.625,12.625,21200,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,98846.0729236061,0.0,1.0
1997-01-20,12.5,12.75,12.5,12.625,14400,2.68093604694652,2.73455476788545,2.68093604694652,2.70774540741598,67140.7287782985,0.0,1.0
1997-01-21,12.75,12.75,12.5,12.625,17100,2.73455476788545,2.73455476788545,2.68093604694652,2.70774540741598,79729.6154242295,0.0,1.0
1997-01-22,12.75,12.75,12.625,12.625,29500,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,137545.24298332,0.0,1.0
1997-01-23,12.625,12.875,12.625,12.75,190900,2.70774540741598,2.76136412835491,2.70774540741598,2.73455476788545,890080.911373417,0.0,1.0
1997-01-24,12.625,12.75,12.625,12.625,8000,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,37300.4048768326,0.0,1.0
1997-01-27,12.75,12.75,12.625,12.75,17800,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,82993.4008509523,0.0,1.0
1997-01-28,12.625,12.75,12.625,12.625,7300,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,34036.6194501097,0.0,1.0
1997-01-29,12.625,12.75,12.625,12.625,47100,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,219606.133712352,0.0,1.0
1997-01-30,12.625,12.75,12.625,12.75,12600,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,58748.1376810113,0.0,1.0
1997-01-31,12.6875,12.75,12.625,12.625,21800,2.72115008765071,2.73455476788545,2.70774540741598,2.70774540741598,101643.603289369,0.0,1.0
1997-02-03,12.625,12.75,12.625,12.625,72200,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,336636.154013414,0.0,1.0
1997-02-04,12.75,12.75,12.625,12.75,71900,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,335237.388830532,0.0,1.0
1997-02-05,12.875,12.875,12.75,12.75,45200,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,210747.287554104,0.0,1.0
1997-02-06,12.875,12.875,12.75,12.75,28800,2.76136412835491,2.76136412835491,2.73455476788545,2.73455476788545,134281.457556597,0.0,1.0
1997-02-07,12.875,13.0,12.75,12.875,255400,2.76136412835491,2.78817348882438,2.73455476788545,2.76136412835491,1190815.42569288,0.0,1.0
1997-02-10,13.0,13.0,12.875,13.0,8800,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,41030.4453645158,0.0,1.0
1997-02-11,13.0,13.0,12.875,13.0,45500,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,212146.052736985,0.0,1.0
1997-02-12,12.875,13.0,12.75,12.875,63100,2.76136412835491,2.78817348882438,2.73455476788545,2.76136412835491,294206.943466017,0.0,1.0
1997-02-13,13.0,13.0,12.875,12.875,25200,2.78817348882438,2.78817348882438,2.76136412835491,2.76136412835491,117496.275362022,0.0,1.0
1997-02-14,12.875,13.0,12.875,13.0,6100,2.76136412835491,2.78817348882438,2.76136412835491,2.78817348882438,28441.5587185848,0.0,1.0
1997-02-18,13.0,13.0,12.875,13.0,26400,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,123091.336093547,0.0,1.0
1997-02-19,12.9375,13.0,12.875,13.0,18600,2.77476880858964,2.78817348882438,2.76136412835491,2.78817348882438,86723.4413386358,0.0,1.0
1997-02-20,12.875,13.0,12.875,12.875,36700,2.76136412835491,2.78817348882438,2.76136412835491,2.76136412835491,171115.607372469,0.0,1.0
1997-02-21,12.875,13.0,12.875,12.875,29600,2.76136412835491,2.78817348882438,2.76136412835491,2.76136412835491,138011.49804428,0.0,1.0
1997-02-24,12.875,13.0,12.875,13.0,30000,2.76136412835491,2.78817348882438,2.76136412835491,2.78817348882438,139876.518288122,0.0,1.0
1997-02-25,13.0,13.0,12.875,13.0,32500,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,151532.894812132,0.0,1.0
1997-02-26,13.0,13.0,12.875,12.875,70200,2.78817348882438,2.78817348882438,2.76136412835491,2.76136412835491,327311.052794205,0.0,1.0
1997-02-27,13.0,13.0,12.875,13.0,35700,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,166453.056762865,0.0,1.0
1997-02-28,12.875,13.0,12.75,12.875,21300,2.76136412835491,2.78817348882438,2.73455476788545,2.76136412835491,99312.3279845667,0.0,1.0
1997-03-03,12.75,12.875,12.75,12.875,16300,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,75999.5749365462,0.0,1.0
1997-03-04,12.75,12.875,12.75,12.875,39700,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,185103.259201281,0.0,1.0
1997-03-05,12.875,12.875,12.75,12.875,30700,2.76136412835491,2.76136412835491,2.73455476788545,2.76136412835491,143140.303714845,0.0,1.0
1997-03-06,12.75,12.875,12.75,12.875,19700,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,91852.2470092,0.0,1.0
1997-03-07,13.0,13.0,12.75,12.75,88800,2.78817348882438,2.78817348882438,2.73455476788545,2.73455476788545,414034.494132841,0.0,1.0
1997-03-10,12.75,13.0,12.75,12.875,21400,2.73455476788545,2.78817348882438,2.73455476788545,2.76136412835491,99778.5830455269,0.0,1.0
1997-03-11,13.0,13.0,12.75,12.875,43300,2.78817348882438,2.78817348882438,2.73455476788545,2.76136412835491,201888.441395856,0.0,1.0
1997-03-12,12.75,12.875,12.75,12.75,25500,2.73455476788545,2.76136412835491,2.73455476788545,2.73455476788545,118895.040544904,0.0,1.0
1997-03-13,12.75,12.875,12.75,12.75,33200,2.73455476788545,2.76136412835491,2.73455476788545,2.73455476788545,154796.680238855,0.0,1.0
1997-03-14,12.8125,12.875,12.75,12.875,29500,2.74795944812018,2.76136412835491,2.73455476788545,2.76136412835491,137545.24298332,0.0,1.0
1997-03-17,12.625,12.875,12.625,12.75,60100,2.70774540741598,2.76136412835491,2.70774540741598,2.73455476788545,280219.291637205,0.0,1.0
1997-03-18,12.625,12.75,12.625,12.75,36500,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,170183.097250549,0.0,1.0
1997-03-19,12.75,12.75,12.625,12.75,20500,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,95582.2874968833,0.0,1.0
1997-03-20,12.6875,12.75,12.625,12.625,48000,2.72115008765071,2.73455476788545,2.70774540741598,2.70774540741598,223802.429260996,0.0,1.0
1997-03-21,12.625,12.75,12.625,12.75,28200,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,131483.927190835,0.0,1.0
1997-03-24,12.5,12.75,12.5,12.75,69200,2.68093604694652,2.73455476788545,2.68093604694652,2.73455476788545,322648.502184601,0.0,1.0
1997-03-25,12.5,12.625,12.375,12.5,134600,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,627579.312052707,0.0,1.0
1997-03-26,12.5,12.5,12.375,12.5,57300,2.68093604694652,2.68093604694652,2.65412668647705,2.68093604694652,267164.149930313,0.0,1.0
1997-03-27,12.5,12.625,12.375,12.5,48700,2.68093604694652,2.70774540741598,2.65412668647705,2.68093604694652,227066.214687718,0.0,1.0
1997-03-31,12.4062,12.5,12.375,12.5,24100,2.66081830285023,2.68093604694652,2.65412668647705,2.68093604694652,112367.469691458,0.0,1.0
1997-04-01,12.375,12.5,12.375,12.5,29100,2.65412668647705,2.68093604694652,2.65412668647705,2.68093604694652,135680.222739478,0.0,1.0
1997-04-02,12.375,12.5,12.375,12.375,20400,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,95116.032435923,0.0,1.0
1997-04-03,12.375,12.5,12.375,12.375,63300,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,295139.453587938,0.0,1.0
1997-04-04,12.375,12.375,12.25,12.375,24000,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,111901.214630498,0.0,1.0
1997-04-07,12.375,12.375,12.25,12.375,23900,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,111434.959569537,0.0,1.0
1997-04-08,12.5,12.5,12.25,12.375,229300,2.68093604694652,2.68093604694652,2.62731732600759,2.65412668647705,1069122.85478221,0.0,1.0
1997-04-09,12.4375,12.5,12.375,12.5,51900,2.66753136671178,2.68093604694652,2.65412668647705,2.68093604694652,241986.376638451,0.0,1.0
1997-04-10,12.4375,12.5,12.375,12.5,88600,2.66753136671178,2.68093604694652,2.65412668647705,2.68093604694652,413101.984010921,0.0,1.0
1997-04-11,12.375,12.375,12.25,12.375,74700,2.65412668647705,2.65412668647705,2.62731732600759,2.65412668647705,348292.530537424,0.0,1.0
1997-04-14,12.25,12.375,12.25,12.25,20000,2.62731732600759,2.65412668647705,2.62731732600759,2.62731732600759,93251.0121920812,0.0,1.0
1997-04-15,12.25,12.375,12.25,12.375,57200,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,266697.894869352,0.0,1.0
1997-04-16,12.25,12.375,12.25,12.375,23400,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,109103.684264735,0.0,1.0
1997-04-17,12.25,12.375,12.25,12.375,28200,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,131483.927190835,0.0,1.0
1997-04-18,12.25,12.375,12.25,12.375,24400,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,113766.234874339,0.0,1.0
1997-04-21,12.25,12.375,12.25,12.375,8700,2.62731732600759,2.65412668647705,2.62731732600759,2.65412668647705,40564.1903035553,0.0,1.0
1997-04-22,12.5,12.5,12.25,12.375,129100,2.68093604694652,2.68093604694652,2.62731732600759,2.65412668647705,601935.283699884,0.0,1.0
1997-04-23,12.4375,12.5,12.375,12.5,18500,2.66753136671178,2.68093604694652,2.65412668647705,2.68093604694652,86257.1862776754,0.0,1.0
1997-04-24,12.5,12.5,12.375,12.375,74700,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,348292.530537423,0.0,1.0
1997-04-25,12.5,12.5,12.375,12.375,32500,2.68093604694652,2.68093604694652,2.65412668647705,2.65412668647705,151532.894812132,0.0,1.0
1997-04-28,12.375,12.5,12.375,12.375,10100,2.65412668647705,2.68093604694652,2.65412668647705,2.65412668647705,47091.7611570011,0.0,1.0
1997-04-29,12.5,12.625,12.5,12.5,99800,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,465322.550838485,0.0,1.0
1997-04-30,12.625,12.625,12.5,12.5,90200,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,420562.064986287,0.0,1.0
1997-05-01,12.5,12.625,12.5,12.625,8300,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,38699.1700597137,0.0,1.0
1997-05-02,12.5,12.625,12.5,12.625,15400,2.68093604694652,2.70774540741598,2.68093604694652,2.70774540741598,71803.2793879026,0.0,1.0
1997-05-05,12.625,12.625,12.5,12.5,17400,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,81128.3806071108,0.0,1.0
1997-05-06,12.5,12.625,12.5,12.5,11900,2.68093604694652,2.70774540741598,2.68093604694652,2.68093604694652,55484.3522542883,0.0,1.0
1997-05-07,12.625,12.625,12.5,12.625,20600,2.70774540741598,2.70774540741598,2.68093604694652,2.70774540741598,96048.5425578439,0.0,1.0
1997-05-08,12.625,12.625,12.5,12.5,21000,2.70774540741598,2.70774540741598,2.68093604694652,2.68093604694652,97913.5628016855,0.0,1.0
1997-05-09,12.625,12.75,12.5,12.625,78100,2.70774540741598,2.73455476788545,2.68093604694652,2.70774540741598,364145.202610078,0.0,1.0
1997-05-12,12.75,12.75,12.625,12.625,45200,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,210747.287554104,0.0,1.0
1997-05-13,12.625,12.75,12.5,12.625,51900,2.70774540741598,2.73455476788545,2.68093604694652,2.70774540741598,241986.376638451,0.0,1.0
1997-05-14,12.625,12.75,12.625,12.625,36200,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,168784.332067667,0.0,1.0
1997-05-15,12.75,12.75,12.625,12.75,28800,2.73455476788545,2.73455476788545,2.70774540741598,2.73455476788545,134281.457556597,0.0,1.0
1997-05-16,12.75,12.75,12.625,12.625,13400,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,62478.1781686944,0.0,1.0
1997-05-19,12.625,12.75,12.625,12.75,36500,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,170183.097250549,0.0,1.0
1997-05-20,12.75,12.75,12.5,12.75,30100,2.73455476788545,2.73455476788545,2.68093604694652,2.73455476788545,140342.773349082,0.0,1.0
1997-05-21,12.625,12.75,12.625,12.75,40800,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,190232.064871846,0.0,1.0
1997-05-22,12.625,12.75,12.625,12.625,14400,2.70774540741598,2.73455476788545,2.70774540741598,2.70774540741598,67140.7287782986,0.0,1.0
1997-05-23,12.75,12.75,12.625,12.625,30500,2.73455476788545,2.73455476788545,2.70774540741598,2.70774540741598,142207.793592924,0.0,1.0
1997-05-27,12.625,12.75,12.625,12.75,23800,2.70774540741598,2.73455476788545,2.70774540741598,2.73455476788545,110968.704508577,0.0,1.0
1997-05-28,12.875,12.875,12.625,12.625,145700,2.76136412835491,2.76136412835491,2.70774540741598,2.70774540741598,679333.623819313,0.0,1.0
1997-05-29,12.875,12.875,12.75,12.875,13200,2.76136412835491,2.76136412835491,2.73455476788545,2.76136412835491,61545.6680467737,0.0,1.0
1997-05-30,12.75,12.875,12.75,12.875,24000,2.73455476788545,2.76136412835491,2.73455476788545,2.76136412835491,111901.214630497,0.0,1.0
1997-06-02,12.875,12.875,12.75,12.875,39900,2.76136412835491,2.76136412835491,2.73455476788545,2.76136412835491,186035.769323202,0.0,1.0
1997-06-03,13.0,13.0,12.75,12.875,168500,2.78817348882438,2.78817348882438,2.73455476788545,2.76136412835491,785639.777718285,0.0,1.0
1997-06-04,12.875,13.0,12.875,13.0,42700,2.76136412835491,2.78817348882438,2.76136412835491,2.78817348882438,199090.911030094,0.0,1.0
1997-06-05,13.0,13.0,12.875,13.0,12300,2.78817348882438,2.78817348882438,2.76136412835491,2.78817348882438,57349.37249813,0.0,1.0
1997-06-06,13.125,13.125,12.875,13.0,124400,2.81498284929384,2.81498284929384,2.76136412835491,2.78817348882438,580021.295834747,0.0,1.0
1997-06-09,13.125,13.125,13.0,13.125,15700,2.81498284929384,2.81498284929384,2.78817348882438,2.81498284929384,73202.0445707839,0.0,1.0
1997-06-10,13.0,13.125,13.0,13.0,26900,2.78817348882438,2.81498284929384,2.78817348882438,2.78817348882438,125422.611398349,0.0,1.0
1997-06-11,13.0,13.125,13.0,13.125,30200,2.78817348882438,2.81498284929384,2.78817348882438,2.81498284929384,140809.028410043,0.0,1.0
1997-06-12,13.0,13.125,13.0,13.125,53100,2.78817348882438,2.81498284929384,2.78817348882438,2.81498284929384,247581.437369976,0.0,1.0
1997-06-13,13.125,13.25,13.0,13.125,116000,2.81498284929384,2.84179220976331,2.78817348882438,2.81498284929384,540855.870714072,0.0,1.0
1997-06-16,13.25,13.25,13.125,13.125,30200,2.84179220976331,2.84179220976331,2.81498284929384,2.81498284929384,140809.028410043,0.0,1.0
1997-06-17,13.25,13.25,13.0,13.125,27100,2.84179220976331,2.84179220976331,2.78817348882438,2.81498284929384,126355.12152027,0.0,1.0
1997-06-18,13.0,13.125,13.0,13.125,34300,2.78817348882438,2.81498284929384,2.78817348882438,2.81498284929384,159925.485909419,0.0,1.0
1997-06-19,13.125,13.125,13.0,13.125,22200,2.81498284929384,2.81498284929384,2.78817348882438,2.81498284929384,103508.62353321,0.0,1.0
1997-06-20,13.25,13.25,13.125,13.125,33800,2.84179220976331,2.84179220976331,2.81498284929384,2.81498284929384,157594.210604617,0.0,1.0
1997-06-23,13.0,13.25,13.0,13.25,32700,2.78817348882438,2.84179220976331,2.78817348882438,2.84179220976331,152465.404934053,0.0,1.0
1997-06-24,13.125,13.1875,13.0,13.125,33600,2.81498284929384,2.82838752952857,2.78817348882438,2.81498284929384,156661.700482697,0.0,1.0
1997-06-25,13.0625,13.125,13.0625,13.0625,19500,2.80157816905911,2.81498284929384,2.80157816905911,2.80157816905911,90919.7368872793,0.0,1.0
1997-06-26,13.125,13.1875,13.0625,13.0625,49800,2.81498284929384,2.82838752952857,2.80157816905911,2.80157816905911,232195.020358283,0.0,1.0
1997-06-27,13.125,13.1875,13.125,13.1875,30400,2.81498284929384,2.82838752952857,2.81498284929384,2.82838752952857,141741.538531964,0.0,1.0
1997-06-30,13.1875,13.1875,13.125,13.125,17200,2.82838752952857,2.82838752952857,2.81498284929384,2.81498284929384,80195.8704851901,0.0,1.0
1997-07-01,13.1875,13.1875,13.125,13.1875,60400,2.82838752952857,2.82838752952857,2.81498284929384,2.82838752952857,281618.056820086,0.0,1.0
1997-07-02,13.1875,13.25,13.1875,13.1875,54300,2.82838752952857,2.84179220976331,2.82838752952857,2.82838752952857,253176.498101501,0.0,1.0
1997-07-03,13.3125,13.3125,13.25,13.25,22100,2.85519688999804,2.85519688999804,2.84179220976331,2.84179220976331,103042.36847225,0.0,1.0
1997-07-07,13.4375,13.4375,13.25,13.25,111500,2.8820062504675,2.8820062504675,2.84179220976331,2.84179220976331,519874.392970854,0.0,1.0
1997-07-08,13.375,13.4375,13.3125,13.375,39000,2.86860157023277,2.8820062504675,2.85519688999804,2.86860157023277,181839.473774559,0.0,1.0
1997-07-09,13.4375,13.4375,13.375,13.4375,41100,2.8820062504675,2.8820062504675,2.86860157023277,2.8820062504675,191630.830054728,0.0,1.0
1997-07-10,13.5,13.5,13.375,13.4375,37600,2.89541093070224,2.89541093070224,2.86860157023277,2.8820062504675,175311.902921113,0.0,1.0
1997-07-11,13.375,13.4375,13.3125,13.375,38700,2.86860157023277,2.8820062504675,2.85519688999804,2.86860157023277,180440.708591678,0.0,1.0
1997-07-14,13.5,13.5,13.3125,13.375,56800,2.89541093070224,2.89541093070224,2.85519688999804,2.86860157023277,264832.874625511,0.0,1.0
1997-07-15,13.4375,13.5,13.375,13.5,26500,2.8820062504675,2.89541093070224,2.86860157023277,2.89541093070224,123557.591154508,0.0,1.0
1997-07-16,13.5625,13.625,13.4375,13.4375,62600,2.90881561093697,2.9222202911717,2.8820062504675,2.8820062504675,291875.668161215,0.0,1.0
1997-07-17,13.5,13.625,13.5,13.625,39300,2.89541093070224,2.9222202911717,2.89541093070224,2.9222202911717,183238.23895744,0.0,1.0
1997-07-18,13.4375,13.5,13.4375,13.5,23400,2.8820062504675,2.89541093070224,2.8820062504675,2.89541093070224,109103.684264735,0.0,1.0
1997-07-21,13.5,13.5,13.4375,13.5,37000,2.89541093070224,2.89541093070224,2.8820062504675,2.89541093070224,172514.37255535,0.0,1.0
1997-07-22,13.5625,13.625,13.5,13.5625,24000,2.90881561093697,2.9222202911717,2.89541093070224,2.90881561093697,111901.214630498,0.0,1.0
1997-07-23,13.625,13.625,13.5625,13.5625,28800,2.9222202911717,2.9222202911717,2.90881561093697,2.90881561093697,134281.457556597,0.0,1.0
1997-07-24,13.5625,13.625,13.5625,13.625,40300,2.90881561093697,2.9222202911717,2.90881561093697,2.9222202911717,187900.789567044,0.0,1.0
1997-07-25,13.5625,13.625,13.5,13.625,34700,2.90881561093697,2.9222202911717,2.89541093070224,2.9222202911717,161790.506153261,0.0,1.0
1997-07-28,13.5625,13.625,13.5,13.625,35100,2.90881561093697,2.9222202911717,2.89541093070224,2.9222202911717,163655.526397103,0.0,1.0
1997-07-29,13.625,13.625,13.5625,13.5625,45200,2.9222202911717,2.9222202911717,2.90881561093697,2.90881561093697,210747.287554104,0.0,1.0
1997-07-30,13.75,13.75,13.625,13.6875,55100,2.94902965164117,2.94902965164117,2.9222202911717,2.93562497140643,256906.538589184,0.0,1.0
1997-07-31,13.6875,13.75,13.625,13.75,24000,2.93562497140643,2.94902965164117,2.9222202911717,2.94902965164117,111901.214630498,0.0,1.0
1997-08-01,13.6875,13.75,13.625,13.75,22800,2.93562497140643,2.94902965164117,2.9222202911717,2.94902965164117,106306.153898973,0.0,1.0
1997-08-04,13.6875,13.6875,13.5625,13.6875,33900,2.93562497140643,2.93562497140643,2.90881561093697,2.93562497140643,158060.465665578,0.0,1.0
1997-08-05,13.75,13.75,13.625,13.6875,37200,2.94902965164117,2.94902965164117,2.9222202911717,2.93562497140643,173446.882677271,0.0,1.0
1997-08-06,13.6875,13.75,13.625,13.6875,26000,2.93562497140643,2.94902965164117,2.9222202911717,2.93562497140643,121226.315849706,0.0,1.0
1997-08-07,13.6875,13.75,13.625,13.625,12400,2.93562497140643,2.94902965164117,2.9222202911717,2.9222202911717,57815.6275590905,0.0,1.0
1997-08-08,13.5,13.6875,13.5,13.6875,28100,2.89541093070224,2.93562497140643,2.89541093070224,2.93562497140643,131017.672129874,0.0,1.0
1997-08-11,13.6875,13.6875,13.5625,13.625,27600,2.93562497140643,2.93562497140643,2.90881561093697,2.9222202911717,128686.396825073,0.0,1.0
1997-08-12,13.6875,13.75,13.625,13.6875,21700,2.93562497140643,2.94902965164117,2.9222202911717,2.93562497140643,101177.348228408,0.0,1.0
1997-08-13,13.6875,13.6875,13.625,13.625,14000,2.93562497140643,2.93562497140643,2.9222202911717,2.9222202911717,65275.7085344571,0.0,1.0
1997-08-14,13.6875,13.75,13.625,13.625,25100,2.93562497140643,2.94902965164117,2.9222202911717,2.9222202911717,117030.020301062,0.0,1.0
1997-08-15,13.6875,13.75,13.625,13.625,44200,2.93562497140643,2.94902965164117,2.9222202911717,2.9222202911717,206084.7369445,0.0,1.0
1997-08-18,13.6875,13.75,13.5625,13.625,31800,2.93562497140643,2.94902965164117,2.90881561093697,2.9222202911717,148269.10938541,0.0,1.0
1997-08-19,13.5625,13.75,13.5625,13.5625,59400,2.90881561093697,2.94902965164117,2.90881561093697,2.90881561093697,276955.506210482,0.0,1.0
1997-08-20,13.625,13.625,13.5625,13.625,24500,2.9222202911717,2.9222202911717,2.90881561093697,2.9222202911717,114232.4899353,0.0,1.0
1997-08-21,13.5,13.625,13.5,13.625,49000,2.89541093070224,2.9222202911717,2.89541093070224,2.9222202911717,228464.979870599,0.0,1.0
1997-08-22,13.5,13.5,13.375,13.5,102600,2.89541093070224,2.89541093070224,2.86860157023277,2.89541093070224,478377.692545377,0.0,1.0
1997-08-25,13.5625,13.5625,13.4375,13.5,26600,2.90881561093697,2.90881561093697,2.8820062504675,2.89541093070224,124023.846215468,0.0,1.0
1997-08-26,13.5,13.5625,13.4375,13.4375,23200,2.89541093070224,2.90881561093697,2.8820062504675,2.8820062504675,108171.174142814,0.0,1.0
1997-08-27,13.4375,13.5,13.4375,13.5,14600,2.8820062504675,2.89541093070224,2.8820062504675,2.89541093070224,68073.2389002195,0.0,1.0
1997-08-28,13.5,13.5625,13.4375,13.4375,15800,2.89541093070224,2.90881561093697,2.8820062504675,2.8820062504675,73668.2996317442,0.0,1.0
1997-08-29,13.5,13.5625,13.5,13.5,10800,2.89541093070224,2.90881561093697,2.89541093070224,2.89541093070224,50355.5465837239,0.0,1.0
1997-09-02,13.625,13.625,13.5,13.5,30400,2.9222202911717,2.9222202911717,2.89541093070224,2.89541093070224,141741.538531964,0.0,1.0
1997-09-03,13.5625,13.625,13.5625,13.5625,16700,2.90881561093697,2.9222202911717,2.90881561093697,2.90881561093697,77864.5951803879,0.0,1.0
1997-09-04,13.5,13.625,13.5,13.625,17000,2.89541093070224,2.9222202911717,2.89541093070224,2.9222202911717,79263.3603632691,0.0,1.0
1997-09-05,13.625,13.625,13.5625,13.5625,55700,2.9222202911717,2.9222202911717,2.90881561093697,2.90881561093697,259704.068954947,0.0,1.0
1997-09-08,13.5625,13.625,13.5625,13.5625,8300,2.90881561093697,2.9222202911717,2.90881561093697,2.90881561093697,38699.1700597138,0.0,1.0
1997-09-09,13.5625,13.625,13.5625,13.5625,14800,2.90881561093697,2.9222202911717,2.90881561093697,2.90881561093697,69005.7490221402,0.0,1.0
1997-09-10,13.5625,13.625,13.5625,13.5625,15500,2.90881561093697,2.9222202911717,2.90881561093697,2.90881561093697,72269.5344488631,0.0,1.0
1997-09-11,13.5,13.5625,13.5,13.5625,15800,2.89541093070224,2.90881561093697,2.89541093070224,2.90881561093697,73668.2996317442,0.0,1.0
1997-09-12,13.5625,13.5625,13.5,13.5,24900,2.90881561093697,2.90881561093697,2.89541093070224,2.89541093070224,116097.510179141,0.0,1.0
1997-09-15,13.5625,13.5625,13.5,13.5625,15100,2.90881561093697,2.90881561093697,2.89541093070224,2.90881561093697,70404.5142050214,0.0,1.0
1997-09-16,13.5625,13.625,13.5,13.5625,30800,2.90881561093697,2.9222202911717,2.89541093070224,2.90881561093697,143606.558775805,0.0,1.0
1997-09-17,13.5,13.625,13.5,13.625,39800,2.89541093070224,2.9222202911717,2.89541093070224,2.9222202911717,185569.514262242,0.0,1.0
1997-09-18,13.5625,13.5625,13.5,13.5,16300,2.90881561093697,2.90881561093697,2.89541093070224,2.89541093070224,75999.5749365463,0.0,1.0
1997-09-19,13.5,13.5625,13.5,13.5,12800,2.89541093070224,2.90881561093697,2.89541093070224,2.89541093070224,59680.647802932,0.0,1.0
1997-09-22,13.5,13.5625,13.5,13.5,57700,2.89541093070224,2.90881561093697,2.89541093070224,2.89541093070224,269029.170174154,0.0,1.0
1997-09-23,13.625,13.625,13.4375,13.5625,156900,2.9222202911717,2.9222202911717,2.8820062504675,2.90881561093697,731554.190646879,0.0,1.0
1997-09-24,13.625,13.625,13.5,13.625,35500,2.9222202911717,2.9222202911717,2.89541093070224,2.9222202911717,165520.546640945,0.0,1.0
1997-09-25,13.5625,13.625,13.5,13.5625,49800,2.90881561093697,2.9222202911717,2.89541093070224,2.90881561093697,232195.020358283,0.0,1.0
1997-09-26,13.5625,13.625,13.5,13.625,22800,2.90881561093697,2.9222202911717,2.89541093070224,2.9222202911717,106306.153898973,0.0,1.0
1997-09-29,13.625,13.625,13.5,13.5625,20000,2.9222202911717,2.9222202911717,2.89541093070224,2.90881561093697,93251.0121920815,0.0,1.0
1997-09-30,13.625,13.625,13.5,13.625,5600,2.9222202911717,2.9222202911717,2.89541093070224,2.9222202911717,26110.2834137828,0.0,1.0
1997-10-01,13.6875,13.6875,13.5625,13.625,49900,2.93562497140643,2.93562497140643,2.90881561093697,2.9222202911717,232661.275419243,0.0,1.0
1997-10-02,13.625,13.6875,13.625,13.625,25800,2.9222202911717,2.93562497140643,2.9222202911717,2.9222202911717,120293.805727785,0.0,1.0
1997-10-03,13.75,13.8125,13.625,13.6875,77100,2.94902965164117,2.9624343318759,2.9222202911717,2.93562497140643,359482.652000473,0.0,1.0
1997-10-06,13.75,13.8125,13.6875,13.6875,18500,2.94902965164117,2.9624343318759,2.93562497140643,2.93562497140643,86257.1862776752,0.0,1.0
1997-10-07,13.6875,13.75,13.625,13.6875,25400,2.93562497140643,2.94902965164117,2.9222202911717,2.93562497140643,118428.785483944,0.0,1.0
1997-10-08,13.625,13.75,13.625,13.75,19700,2.9222202911717,2.94902965164117,2.9222202911717,2.94902965164117,91852.2470092002,0.0,1.0
1997-10-09,13.5625,13.625,13.5625,13.625,16600,2.90881561093697,2.9222202911717,2.90881561093697,2.9222202911717,77398.3401194275,0.0,1.0
1997-10-10,13.5,13.5625,13.5,13.5,35300,2.89541093070224,2.90881561093697,2.89541093070224,2.89541093070224,164588.036519023,0.0,1.0
1997-10-13,13.5,13.5625,13.5,13.5,31900,2.89541093070224,2.90881561093697,2.89541093070224,2.89541093070224,148735.36444637,0.0,1.0
1997-10-14,13.5,13.5,13.4375,13.5,33100,2.89541093070224,2.89541093070224,2.8820062504675,2.89541093070224,154330.425177895,0.0,1.0
1997-10-15,13.4375,13.5,13.4375,13.4375,40000,2.8820062504675,2.89541093070224,2.8820062504675,2.8820062504675,186502.024384163,0.0,1.0
1997-10-16,13.375,13.5,13.375,13.4375,62700,2.86860157023277,2.89541093070224,2.86860157023277,2.8820062504675,292341.923222175,0.0,1.0
1997-10-17,13.4375,13.4375,13.375,13.375,41600,2.8820062504675,2.8820062504675,2.86860157023277,2.86860157023277,193962.10535953,0.0,1.0
1997-10-20,13.375,13.4375,13.375,13.4375,37500,2.86860157023277,2.8820062504675,2.86860157023277,2.8820062504675,174845.647860153,0.0,1.0
1997-10-21,13.4375,13.4375,13.375,13.375,33300,2.8820062504675,2.8820062504675,2.86860157023277,2.86860157023277,155262.935299816,0.0,1.0
1997-10-22,13.5,13.5,13.375,13.4375,23300,2.89541093070224,2.89541093070224,2.86860157023277,2.8820062504675,108637.429203775,0.0,1.0
1997-10-23,13.4375,13.5,13.4375,13.5,10800,2.8820062504675,2.89541093070224,2.8820062504675,2.89541093070224,50355.546583724,0.0,1.0
1997-10-24,13.5,13.5,13.375,13.4375,22600,2.89541093070224,2.89541093070224,2.86860157023277,2.8820062504675,105373.643777052,0.0,1.0
1997-10-27,13.4375,13.5,13.375,13.5,15500,2.8820062504675,2.89541093070224,2.86860157023277,2.89541093070224,72269.5344488632,0.0,1.0
1997-10-28,13.375,13.4375,13.1875,13.25,51600,2.86860157023277,2.8820062504675,2.82838752952857,2.84179220976331,240587.61145557,0.0,1.0
1997-10-29,13.375,13.4375,13.3125,13.375,47700,2.86860157023277,2.8820062504675,2.85519688999804,2.86860157023277,222403.664078114,0.0,1.0
1997-10-30,13.3125,13.375,13.25,13.375,36100,2.85519688999804,2.86860157023277,2.84179220976331,2.86860157023277,168318.077006707,0.0,1.0
1997-10-31,13.375,13.375,13.25,13.3125,17000,2.86860157023277,2.86860157023277,2.84179220976331,2.85519688999804,79263.3603632692,0.0,1.0
1997-11-03,13.4375,13.5,13.375,13.375,34800,2.8820062504675,2.89541093070224,2.86860157023277,2.86860157023277,162256.761214222,0.0,1.0
1997-11-04,13.375,13.4375,13.375,13.375,10400,2.86860157023277,2.8820062504675,2.86860157023277,2.86860157023277,48490.5263398824,0.0,1.0
1997-11-05,13.4375,13.4375,13.375,13.4375,16500,2.8820062504675,2.8820062504675,2.86860157023277,2.8820062504675,76932.0850584673,0.0,1.0
1997-11-06,13.4375,13.5,13.4375,13.4375,28200,2.8820062504675,2.89541093070224,2.8820062504675,2.8820062504675,131483.927190835,0.0,1.0
1997-11-07,13.4375,13.5,13.375,13.5,55400,2.8820062504675,2.89541093070224,2.86860157023277,2.89541093070224,258305.303772066,0.0,1.0
1997-11-10,13.5,13.5,13.4375,13.4375,33400,2.89541093070224,2.89541093070224,2.8820062504675,2.8820062504675,155729.190360776,0.0,1.0
1997-11-11,13.4375,13.5,13.4375,13.5,27100,2.8820062504675,2.89541093070224,2.8820062504675,2.89541093070224,126355.12152027,0.0,1.0
1997-11-12,13.3125,13.375,13.3125,13.375,30300,2.85519688999804,2.86860157023277,2.85519688999804,2.86860157023277,141275.283471003,0.0,1.0
1997-11-13,13.3125,13.375,13.3125,13.375,19200,2.85519688999804,2.86860157023277,2.85519688999804,2.86860157023277,89520.9717043981,0.0,1.0
1997-11-14,13.375,13.4375,13.375,13.375,93200,2.86860157023277,2.8820062504675,2.86860157023277,2.86860157023277,434549.7168151,0.0,1.0
1997-11-17,13.5,13.5,13.4375,13.4375,33900,2.89541093070224,2.89541093070224,2.8820062504675,2.8820062504675,158060.465665578,0.0,1.0
1997-11-18,13.5,13.5625,13.4375,13.4375,106200,2.89541093070224,2.90881561093697,2.8820062504675,2.8820062504675,495162.874739952,0.0,1.0
1997-11-19,13.5625,13.5625,13.5,13.5,53100,2.90881561093697,2.90881561093697,2.89541093070224,2.89541093070224,247581.437369976,0.0,1.0
1997-11-20,13.5,13.625,13.5,13.5625,35600,2.89541093070224,2.9222202911717,2.89541093070224,2.90881561093697,165986.801701905,0.0,1.0
1997-11-21,13.625,13.625,13.5,13.5,49100,2.9222202911717,2.9222202911717,2.89541093070224,2.89541093070224,228931.23493156,0.0,1.0
1997-11-24,13.5625,13.625,13.5,13.5,48200,2.90881561093697,2.9222202911717,2.89541093070224,2.89541093070224,224734.939382916,0.0,1.0
1997-11-25,13.6875,13.6875,13.5625,13.625,22800,2.93562497140643,2.93562497140643,2.90881561093697,2.9222202911717,106306.153898973,0.0,1.0
1997-11-26,13.625,13.6875,13.625,13.6875,39000,2.9222202911717,2.93562497140643,2.9222202911717,2.93562497140643,181839.473774559,0.0,1.0
1997-11-28,13.625,13.6875,13.625,13.625,7200,2.9222202911717,2.93562497140643,2.9222202911717,2.9222202911717,33570.3643891493,0.0,1.0
1997-12-01,13.6875,13.75,13.625,13.6875,50700,2.93562497140643,2.94902965164117,2.9222202911717,2.93562497140643,236391.315906927,0.0,1.0
1997-12-02,13.75,13.75,13.6875,13.6875,34000,2.94902965164117,2.94902965164117,2.93562497140643,2.93562497140643,158526.720726538,0.0,1.0
1997-12-03,13.8125,13.8125,13.6875,13.75,81800,2.9624343318759,2.9624343318759,2.93562497140643,2.94902965164117,381396.639865613,0.0,1.0
1997-12-04,13.8125,13.875,13.75,13.75,60100,2.9624343318759,2.97583901211063,2.94902965164117,2.94902965164117,280219.291637205,0.0,1.0
1997-12-05,13.875,13.875,13.75,13.75,92600,2.97583901211063,2.97583901211063,2.94902965164117,2.94902965164117,431752.186449337,0.0,1.0
1997-12-08,13.875,13.875,13.8125,13.8125,48800,2.97583901211063,2.97583901211063,2.9624343318759,2.9624343318759,227532.469748679,0.0,1.0
1997-12-09,13.875,13.875,13.75,13.875,77200,2.97583901211063,2.97583901211063,2.94902965164117,2.97583901211063,359948.907061434,0.0,1.0
1997-12-10,13.8125,13.875,13.75,13.8125,20100,2.9624343318759,2.97583901211063,2.94902965164117,2.9624343318759,93717.2672530418,0.0,1.0
1997-12-11,13.8125,13.8125,13.6875,13.6875,27900,2.9624343318759,2.9624343318759,2.93562497140643,2.93562497140643,130085.162007954,0.0,1.0
1997-12-12,13.75,13.8125,13.6875,13.8125,40200,2.94902965164117,2.9624343318759,2.93562497140643,2.9624343318759,187434.534506083,0.0,1.0
1997-12-15,13.6875,13.8125,13.6875,13.75,35600,2.93562497140643,2.9624343318759,2.93562497140643,2.94902965164117,165986.801701905,0.0,1.0
1997-12-16,13.75,13.8125,13.6875,13.6875,53100,2.94902965164117,2.9624343318759,2.93562497140643,2.93562497140643,247581.437369976,0.0,1.0
1997-12-17,13.8125,13.8125,13.75,13.8125,39900,2.9624343318759,2.9624343318759,2.94902965164117,2.9624343318759,186035.769323202,0.0,1.0
1997-12-18,13.8125,13.875,13.75,13.8125,20200,2.9624343318759,2.97583901211063,2.94902965164117,2.9624343318759,94183.5223140022,0.0,1.0
1997-12-19,13.8125,13.875,13.75,13.8125,26500,2.9624343318759,2.97583901211063,2.94902965164117,2.9624343318759,123557.591154508,0.0,1.0
1997-12-22,13.75,13.875,13.6875,13.8125,22700,2.94902965164117,2.97583901211063,2.93562497140643,2.9624343318759,105839.898838012,0.0,1.0
1997-12-23,13.75,13.875,13.6875,13.75,32500,2.94902965164117,2.97583901211063,2.93562497140643,2.94902965164117,151532.894812132,0.0,1.0
1997-12-24,13.8125,13.875,13.6875,13.8125,5300,2.9624343318759,2.97583901211063,2.93562497140643,2.9624343318759,24711.5182309016,0.0,1.0
1997-12-26,13.875,13.875,13.8125,13.8125,10000,2.97583901211063,2.97583901211063,2.9624343318759,2.9624343318759,46625.5060960407,0.0,1.0
1997-12-29,13.8125,13.8125,13.75,13.8125,20200,2.9624343318759,2.9624343318759,2.94902965164117,2.9624343318759,94183.5223140022,0.0,1.0
1997-12-30,13.8125,13.875,13.8125,13.8125,36400,2.9624343318759,2.97583901211063,2.9624343318759,2.9624343318759,169716.842189588,0.0,1.0
1997-12-31,13.8125,13.875,13.8125,13.875,9500,2.9624343318759,2.97583901211063,2.9624343318759,2.97583901211063,44294.2307912387,0.0,1.0
1998-01-02,13.81,13.88,13.81,13.88,39400,2.96189814466651,2.97691138652941,2.96189814466651,2.97691138652941,183704.4940184,0.0,1.0
1998-01-05,14.06,14.06,13.88,13.88,60300,3.01551686560544,3.01551686560544,2.97691138652941,2.97691138652941,281151.801759125,0.0,1.0
1998-01-06,14.13,14.13,14.0,14.06,32200,3.03053010746834,3.03053010746834,3.0026483725801,3.01551686560544,150134.129629251,0.0,1.0
1998-01-07,14.06,14.19,14.0,14.13,45100,3.01551686560544,3.04339860049368,3.0026483725801,3.03053010746834,210281.032493144,0.0,1.0
1998-01-08,14.13,14.25,14.0,14.13,28800,3.03053010746834,3.05626709351903,3.0026483725801,3.03053010746834,134281.457556597,0.0,1.0
1998-01-09,14.06,14.25,14.06,14.19,23700,3.01551686560544,3.05626709351903,3.01551686560544,3.04339860049368,110502.449447616,0.0,1.0
1998-01-12,14.13,14.19,14.06,14.06,57800,3.03053010746834,3.04339860049368,3.01551686560544,3.01551686560544,269495.425235115,0.0,1.0
1998-01-13,14.06,14.13,14.06,14.06,21100,3.01551686560544,3.03053010746834,3.01551686560544,3.01551686560544,98379.8178626459,0.0,1.0
1998-01-14,14.19,14.19,14.06,14.06,21000,3.04339860049368,3.04339860049368,3.01551686560544,3.01551686560544,97913.5628016856,0.0,1.0
1998-01-15,14.13,14.25,14.06,14.13,138700,3.03053010746834,3.05626709351903,3.01551686560544,3.03053010746834,646695.769552085,0.0,1.0
1998-01-16,14.13,14.19,14.13,14.13,37600,3.03053010746834,3.04339860049368,3.03053010746834,3.03053010746834,175311.902921113,0.0,1.0
1998-01-20,14.13,14.19,14.06,14.19,30500,3.03053010746834,3.04339860049368,3.01551686560544,3.04339860049368,142207.793592924,0.0,1.0
1998-01-21,14.13,14.19,14.06,14.13,41000,3.03053010746834,3.04339860049368,3.01551686560544,3.03053010746834,191164.574993767,0.0,1.0
1998-01-22,14.19,14.19,14.13,14.13,34000,3.04339860049368,3.04339860049368,3.03053010746834,3.03053010746834,158526.720726539,0.0,1.0
1998-01-23,14.13,14.19,14.06,14.13,52900,3.03053010746834,3.04339860049368,3.01551686560544,3.03053010746834,246648.927248055,0.0,1.0
1998-01-26,14.0,14.13,14.0,14.13,40700,3.0026483725801,3.03053010746834,3.0026483725801,3.03053010746834,189765.809810885,0.0,1.0
1998-01-27,14.13,14.13,14.0,14.0,42200,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,196759.635725292,0.0,1.0
1998-01-28,14.13,14.19,14.06,14.13,49600,3.03053010746834,3.04339860049368,3.01551686560544,3.03053010746834,231262.510236362,0.0,1.0
1998-01-29,14.25,14.25,14.13,14.13,61800,3.05626709351903,3.05626709351903,3.03053010746834,3.03053010746834,288145.627673531,0.0,1.0
1998-01-30,14.19,14.25,14.13,14.25,22700,3.04339860049368,3.05626709351903,3.03053010746834,3.05626709351903,105839.898838013,0.0,1.0
1998-02-02,14.25,14.25,14.19,14.19,27300,3.05626709351903,3.05626709351903,3.04339860049368,3.04339860049368,127287.631642191,0.0,1.0
1998-02-03,14.38,14.38,14.25,14.31,40300,3.08414882840727,3.08414882840727,3.05626709351903,3.06913558654437,187900.789567044,0.0,1.0
1998-02-04,14.31,14.38,14.31,14.31,19700,3.06913558654437,3.08414882840727,3.06913558654437,3.06913558654437,91852.2470092002,0.0,1.0
1998-02-05,14.38,14.44,14.31,14.31,88600,3.08414882840727,3.09701732143261,3.06913558654437,3.06913558654437,413101.984010921,0.0,1.0
1998-02-06,14.44,14.44,14.31,14.31,36300,3.09701732143261,3.09701732143261,3.06913558654437,3.06913558654437,169250.587128628,0.0,1.0
1998-02-09,14.38,14.5,14.38,14.44,38700,3.08414882840727,3.10988581445796,3.08414882840727,3.09701732143261,180440.708591678,0.0,1.0
1998-02-10,14.44,14.5,14.38,14.38,43800,3.09701732143261,3.10988581445796,3.08414882840727,3.08414882840727,204219.716700659,0.0,1.0
1998-02-11,14.44,14.44,14.31,14.31,17700,3.09701732143261,3.09701732143261,3.06913558654437,3.06913558654437,82527.1457899922,0.0,1.0
1998-02-12,14.25,14.44,14.25,14.38,54600,3.05626709351903,3.09701732143261,3.05626709351903,3.08414882840727,254575.263284382,0.0,1.0
1998-02-13,14.25,14.31,14.25,14.25,15500,3.05626709351903,3.06913558654437,3.05626709351903,3.05626709351903,72269.534448863,0.0,1.0
1998-02-17,14.25,14.38,14.25,14.31,35300,3.05626709351903,3.08414882840727,3.05626709351903,3.06913558654437,164588.036519024,0.0,1.0
1998-02-18,14.31,14.38,14.25,14.31,40500,3.06913558654437,3.08414882840727,3.05626709351903,3.06913558654437,188833.299688965,0.0,1.0
1998-02-19,14.25,14.31,14.25,14.25,24600,3.05626709351903,3.06913558654437,3.05626709351903,3.05626709351903,114698.74499626,0.0,1.0
1998-02-20,14.38,14.38,14.25,14.25,39300,3.08414882840727,3.08414882840727,3.05626709351903,3.05626709351903,183238.23895744,0.0,1.0
1998-02-23,14.38,14.38,14.31,14.38,23300,3.08414882840727,3.08414882840727,3.06913558654437,3.08414882840727,108637.429203775,0.0,1.0
1998-02-24,14.38,14.38,14.25,14.31,32100,3.08414882840727,3.08414882840727,3.05626709351903,3.06913558654437,149667.874568291,0.0,1.0
1998-02-25,14.31,14.38,14.25,14.31,24400,3.06913558654437,3.08414882840727,3.05626709351903,3.06913558654437,113766.234874339,0.0,1.0
1998-02-26,14.38,14.38,14.31,14.31,12800,3.08414882840727,3.08414882840727,3.06913558654437,3.06913558654437,59680.6478029321,0.0,1.0
1998-02-27,14.38,14.38,14.31,14.31,8000,3.08414882840727,3.08414882840727,3.06913558654437,3.06913558654437,37300.4048768326,0.0,1.0
1998-03-02,14.31,14.38,14.25,14.38,53500,3.06913558654437,3.08414882840727,3.05626709351903,3.08414882840727,249446.457613818,0.0,1.0
1998-03-03,14.19,14.31,14.19,14.25,61300,3.04339860049368,3.06913558654437,3.04339860049368,3.05626709351903,285814.35236873,0.0,1.0
1998-03-04,14.13,14.31,14.06,14.31,41800,3.03053010746834,3.06913558654437,3.01551686560544,3.06913558654437,194894.61548145,0.0,1.0
1998-03-05,14.13,14.19,14.06,14.19,14200,3.03053010746834,3.04339860049368,3.01551686560544,3.04339860049368,66208.2186563778,0.0,1.0
1998-03-06,14.13,14.19,14.06,14.13,26500,3.03053010746834,3.04339860049368,3.01551686560544,3.03053010746834,123557.591154508,0.0,1.0
1998-03-09,14.06,14.13,14.06,14.13,20400,3.01551686560544,3.03053010746834,3.01551686560544,3.03053010746834,95116.032435923,0.0,1.0
1998-03-10,14.0,14.13,14.0,14.13,34900,3.0026483725801,3.03053010746834,3.0026483725801,3.03053010746834,162723.016275182,0.0,1.0
1998-03-11,14.06,14.13,14.0,14.0,45600,3.01551686560544,3.03053010746834,3.0026483725801,3.0026483725801,212612.307797946,0.0,1.0
1998-03-12,14.13,14.13,14.0,14.0,28900,3.03053010746834,3.03053010746834,3.0026483725801,3.0026483725801,134747.712617558,0.0,1.0
1998-03-13,14.13,14.19,14.13,14.19,9800,3.03053010746834,3.04339860049368,3.03053010746834,3.04339860049368,45692.9959741199,0.0,1.0
1998-03-16,14.19,14.19,14.13,14.19,21500,3.04339860049368,3.04339860049368,3.03053010746834,3.04339860049368,100244.838106488,0.0,1.0
1998-03-17,14.19,14.19,14.13,14.13,18400,3.04339860049368,3.04339860049368,3.03053010746834,3.03053010746834,85790.931216715,0.0,1.0
1998-03-18,14.13,14.25,14.13,14.13,26000,3.03053010746834,3.05626709351903,3.03053010746834,3.03053010746834,121226.315849706,0.0,1.0
1998-03-19,14.19,14.19,14.13,14.13,9600,3.04339860049368,3.04339860049368,3.03053010746834,3.03053010746834,44760.4858521991,0.0,1.0
1998-03-20,14.13,14.19,14.06,14.13,42400,3.03053010746834,3.04339860049368,3.01551686560544,3.03053010746834,197692.145847213,0.0,1.0
1998-03-23,14.06,14.13,14.06,14.13,20500,3.01551686560544,3.03053010746834,3.01551686560544,3.03053010746834,95582.2874968835,0.0,1.0
1998-03-24,13.88,14.13,13.88,14.06,75200,2.97691138652941,3.03053010746834,2.97691138652941,3.01551686560544,350623.805842226,0.0,1.0
1998-03-25,13.81,14.0,13.81,13.88,62300,2.96189814466651,3.0026483725801,2.96189814466651,2.97691138652941,290476.902978334,0.0,1.0
1998-03-26,13.75,13.88,13.69,13.75,41800,2.94902965164117,2.97691138652941,2.93616115861582,2.94902965164117,194894.61548145,0.0,1.0
1998-03-27,13.81,13.88,13.75,13.81,17100,2.96189814466651,2.97691138652941,2.94902965164117,2.96189814466651,79729.6154242296,0.0,1.0
1998-03-30,13.81,13.88,13.69,13.88,23200,2.96189814466651,2.97691138652941,2.93616115861582,2.97691138652941,108171.174142814,0.0,1.0
1998-03-31,13.88,13.88,13.69,13.75,22100,2.97691138652941,2.97691138652941,2.93616115861582,2.94902965164117,103042.36847225,0.0,1.0
1998-04-01,13.81,13.88,13.75,13.88,32100,2.96189814466651,2.97691138652941,2.94902965164117,2.97691138652941,149667.874568291,0.0,1.0
1998-04-02,14.06,14.13,13.88,13.88,42600,3.01551686560544,3.03053010746834,2.97691138652941,2.97691138652941,198624.655969133,0.0,1.0
1998-04-03,14.13,14.25,14.13,14.13,9000,3.03053010746834,3.05626709351903,3.03053010746834,3.03053010746834,41962.9554864366,0.0,1.0
1998-04-06,14.13,14.19,14.13,14.19,24400,3.03053010746834,3.04339860049368,3.03053010746834,3.04339860049368,113766.234874339,0.0,1.0
1998-04-07,14.19,14.25,14.13,14.13,9200,3.04339860049368,3.05626709351903,3.03053010746834,3.03053010746834,42895.4656083575,0.0,1.0
1998-04-08,14.25,14.25,14.13,14.25,23100,3.05626709351903,3.05626709351903,3.03053010746834,3.05626709351903,107704.919081854,0.0,1.0
1998-04-09,14.13,14.25,14.13,14.25,26000,3.03053010746834,3.05626709351903,3.03053010746834,3.05626709351903,121226.315849706,0.0,1.0
1998-04-13,14.06,14.06,13.88,14.0,24200,3.01551686560544,3.01551686560544,2.97691138652941,3.0026483725801,112833.724752419,0.0,1.0
1998-04-14,14.0,14.06,13.94,13.94,12400,3.0026483725801,3.01551686560544,2.98977987955475,2.98977987955475,57815.6275590904,0.0,1.0
1998-04-15,13.88,14.0,13.88,13.94,43700,2.97691138652941,3.0026483725801,2.97691138652941,2.98977987955475,203753.461639698,0.0,1.0
1998-04-16,13.88,13.94,13.81,13.81,20200,2.97691138652941,2.98977987955475,2.96189814466651,2.96189814466651,94183.5223140022,0.0,1.0
1998-04-17,13.75,13.94,13.69,13.81,67400,2.94902965164117,2.98977987955475,2.93616115861582,2.96189814466651,314255.911087314,0.0,1.0
1998-04-20,13.75,13.81,13.69,13.75,76400,2.94902965164117,2.96189814466651,2.93616115861582,2.94902965164117,356218.866573751,0.0,1.0
1998-04-21,13.69,13.81,13.69,13.81,7200,2.93616115861582,2.96189814466651,2.93616115861582,2.96189814466651,33570.3643891493,0.0,1.0
1998-04-22,13.69,13.81,13.69,13.69,28300,2.93616115861582,2.96189814466651,2.93616115861582,2.93616115861582,131950.182251795,0.0,1.0
1998-04-23,13.63,13.81,13.63,13.63,21800,2.92329266559048,2.96189814466651,2.92329266559048,2.92329266559048,101643.603289369,0.0,1.0
1998-04-24,13.63,13.69,13.56,13.63,22200,2.92329266559048,2.93616115861582,2.90827942372758,2.92329266559048,103508.62353321,0.0,1.0
1998-04-27,13.56,13.63,13.44,13.63,35900,2.90827942372758,2.92329266559048,2.88254243767689,2.92329266559048,167385.566884786,0.0,1.0
1998-04-28,13.63,13.63,13.44,13.44,25400,2.92329266559048,2.92329266559048,2.88254243767689,2.88254243767689,118428.785483943,0.0,1.0
1998-04-29,13.75,13.75,13.63,13.63,33900,2.94902965164117,2.94902965164117,2.92329266559048,2.92329266559048,158060.465665578,0.0,1.0
1998-04-30,13.81,13.88,13.75,13.75,40700,2.96189814466651,2.97691138652941,2.94902965164117,2.94902965164117,189765.809810886,0.0,1.0
1998-05-01,13.69,13.88,13.63,13.88,23500,2.93616115861582,2.97691138652941,2.92329266559048,2.97691138652941,109569.939325696,0.0,1.0
1998-05-04,13.69,13.81,13.69,13.69,7700,2.93616115861582,2.96189814466651,2.93616115861582,2.93616115861582,35901.6396939514,0.0,1.0
1998-05-05,13.69,13.88,13.63,13.69,23100,2.93616115861582,2.97691138652941,2.92329266559048,2.93616115861582,107704.919081854,0.0,1.0
1998-05-06,13.88,13.88,13.63,13.75,28300,2.97691138652941,2.97691138652941,2.92329266559048,2.94902965164117,131950.182251795,0.0,1.0
1998-05-07,13.69,13.81,13.63,13.69,16000,2.93616115861582,2.96189814466651,2.92329266559048,2.93616115861582,74600.8097536652,0.0,1.0
1998-05-08,13.63,13.75,13.63,13.63,16900,2.92329266559048,2.94902965164117,2.92329266559048,2.92329266559048,78797.1053023088,0.0,1.0
1998-05-11,13.69,13.75,13.63,13.75,30600,2.93616115861582,2.94902965164117,2.92329266559048,2.94902965164117,142674.048653885,0.0,1.0
1998-05-12,13.75,13.75,13.69,13.75,13800,2.94902965164117,2.94902965164117,2.93616115861582,2.94902965164117,64343.1984125361,0.0,1.0
1998-05-13,13.75,13.75,13.63,13.69,26000,2.94902965164117,2.94902965164117,2.92329266559048,2.93616115861582,121226.315849706,0.0,1.0
1998-05-14,13.69,13.75,13.69,13.75,19300,2.93616115861582,2.94902965164117,2.93616115861582,2.94902965164117,89987.2267653586,0.0,1.0
1998-05-15,13.75,13.88,13.75,13.75,18000,2.94902965164117,2.97691138652941,2.94902965164117,2.94902965164117,83925.9109728732,0.0,1.0
1998-05-18,13.81,13.81,13.69,13.69,12500,2.96189814466651,2.96189814466651,2.93616115861582,2.93616115861582,58281.8826200509,0.0,1.0
1998-05-19,13.69,13.75,13.63,13.75,14500,2.93616115861582,2.94902965164117,2.92329266559048,2.94902965164117,67606.9838392591,0.0,1.0
1998-05-20,13.69,13.75,13.69,13.69,16400,2.93616115861582,2.94902965164117,2.93616115861582,2.93616115861582,76465.8299975068,0.0,1.0
1998-05-21,13.75,13.75,13.69,13.75,17000,2.94902965164117,2.94902965164117,2.93616115861582,2.94902965164117,79263.3603632691,0.0,1.0
1998-05-22,13.75,13.81,13.69,13.75,16400,2.94902965164117,2.96189814466651,2.93616115861582,2.94902965164117,76465.8299975067,0.0,1.0
1998-05-26,13.75,13.75,13.69,13.75,18000,2.94902965164117,2.94902965164117,2.93616115861582,2.94902965164117,83925.9109728732,0.0,1.0
1998-05-27,13.75,13.875,13.75,13.75,26500,2.94902965164117,2.97583901211063,2.94902965164117,2.94902965164117,123557.591154508,0.0,1.0
1998-05-28,13.88,13.88,13.75,13.75,13600,2.97691138652941,2.97691138652941,2.94902965164117,2.94902965164117,63410.6882906154,0.0,1.0
1998-05-29,13.81,13.88,13.81,13.81,32300,2.96189814466651,2.97691138652941,2.96189814466651,2.96189814466651,150600.384690211,0.0,1.0
1998-06-01,13.94,13.94,13.81,13.88,25000,2.98977987955475,2.98977987955475,2.96189814466651,2.97691138652941,116563.765240102,0.0,1.0
1998-06-02,14.38,14.44,13.94,13.94,328700,3.08414882840727,3.09701732143261,2.98977987955475,2.98977987955475,1532580.38537686,0.0,1.0
1998-06-03,14.5,14.5,14.38,14.44,51100,3.10988581445796,3.10988581445796,3.08414882840727,3.09701732143261,238256.336150768,0.0,1.0
1998-06-04,14.5,14.63,14.44,14.44,59700,3.10988581445796,3.1377675493462,3.09701732143261,3.09701732143261,278354.271393363,0.0,1.0
1998-06-05,14.5,14.56,14.38,14.44,71200,3.10988581445796,3.1227543074833,3.08414882840727,3.09701732143261,331973.60340381,0.0,1.0
1998-06-08,14.56,14.63,14.5,14.63,51000,3.1227543074833,3.1377675493462,3.10988581445796,3.1377675493462,237790.081089808,0.0,1.0
1998-06-09,14.63,14.63,14.5,14.56,50500,3.1377675493462,3.1377675493462,3.10988581445796,3.1227543074833,235458.805785006,0.0,1.0
1998-06-10,14.625,14.75,14.625,14.625,42100,3.13669517492742,3.16350453539689,3.13669517492742,3.13669517492742,196293.380664332,0.0,1.0
1998-06-11,14.63,14.69,14.56,14.56,39100,3.1377675493462,3.15063604237155,3.1227543074833,3.1227543074833,182305.728835519,0.0,1.0
1998-06-12,14.63,14.69,14.56,14.63,47000,3.1377675493462,3.15063604237155,3.1227543074833,3.1377675493462,219139.878651391,0.0,1.0
1998-06-15,14.63,14.69,14.56,14.63,49000,3.1377675493462,3.15063604237155,3.1227543074833,3.1377675493462,228464.9798706,0.0,1.0
1998-06-16,14.63,14.69,14.63,14.63,25400,3.1377675493462,3.15063604237155,3.1377675493462,3.1377675493462,118428.785483943,0.0,1.0
1998-06-17,14.69,14.69,14.56,14.63,34200,3.15063604237155,3.15063604237155,3.1227543074833,3.1377675493462,159459.230848459,0.0,1.0
1998-06-18,14.5,14.63,14.5,14.56,57600,3.10988581445796,3.1377675493462,3.10988581445796,3.1227543074833,268562.915113194,0.0,1.0
1998-06-19,14.5,14.56,14.5,14.56,31500,3.10988581445796,3.1227543074833,3.10988581445796,3.1227543074833,146870.344202528,0.0,1.0
1998-06-22,14.63,14.63,14.5,14.63,39600,3.1377675493462,3.1377675493462,3.10988581445796,3.1377675493462,184637.004140321,0.0,1.0
1998-06-23,14.63,14.63,14.5,14.56,15800,3.1377675493462,3.1377675493462,3.10988581445796,3.1227543074833,73668.2996317443,0.0,1.0
1998-06-24,14.5,14.63,14.5,14.63,67500,3.10988581445796,3.1377675493462,3.10988581445796,3.1377675493462,314722.166148274,0.0,1.0
1998-06-25,14.44,14.56,14.44,14.5,47000,3.09701732143261,3.1227543074833,3.09701732143261,3.10988581445796,219139.878651392,0.0,1.0
1998-06-26,14.5,14.56,14.5,14.56,51200,3.10988581445796,3.1227543074833,3.10988581445796,3.1227543074833,238722.591211728,0.0,1.0
1998-06-29,14.63,14.63,14.5,14.63,16900,3.1377675493462,3.1377675493462,3.10988581445796,3.1377675493462,78797.1053023088,0.0,1.0
1998-06-30,14.5,14.63,14.5,14.56,29000,3.10988581445796,3.1377675493462,3.10988581445796,3.1227543074833,135213.967678518,0.0,1.0
1998-07-01,14.56,14.63,14.5,14.5,36300,3.1227543074833,3.1377675493462,3.10988581445796,3.10988581445796,169250.587128628,0.0,1.0
1998-07-02,14.63,14.63,14.56,14.63,17000,3.1377675493462,3.1377675493462,3.1227543074833,3.1377675493462,79263.3603632692,0.0,1.0
1998-07-06,14.81,14.81,14.63,14.63,83100,3.17637302842223,3.17637302842223,3.1377675493462,3.1377675493462,387457.955658098,0.0,1.0
1998-07-07,15.0,15.13,14.81,14.88,48000,3.21712325633582,3.24500499122406,3.17637302842223,3.19138627028513,223802.429260995,0.0,1.0
1998-07-08,14.81,15.13,14.81,15.0,93300,3.17637302842223,3.24500499122406,3.17637302842223,3.21712325633582,435015.97187606,0.0,1.0
1998-07-09,14.88,14.94,14.81,14.81,51300,3.19138627028513,3.20425476331048,3.17637302842223,3.17637302842223,239188.846272689,0.0,1.0
1998-07-10,14.88,14.94,14.81,14.81,50800,3.19138627028513,3.20425476331048,3.17637302842223,3.17637302842223,236857.570967887,0.0,1.0
1998-07-13,14.94,14.94,14.75,14.81,32600,3.20425476331048,3.20425476331048,3.16350453539689,3.17637302842223,151999.149873092,0.0,1.0
1998-07-14,15.13,15.25,14.94,14.94,98500,3.24500499122406,3.27074197727475,3.20425476331048,3.20425476331048,459261.235046001,0.0,1.0
1998-07-15,15.13,15.25,15.06,15.06,51400,3.24500499122406,3.27074197727475,3.22999174936116,3.22999174936116,239655.101333649,0.0,1.0
1998-07-16,15.19,15.25,15.13,15.13,63600,3.25787348424941,3.27074197727475,3.24500499122406,3.24500499122406,296538.218770818,0.0,1.0
1998-07-17,15.06,15.19,15.06,15.19,34500,3.22999174936116,3.25787348424941,3.22999174936116,3.25787348424941,160857.996031341,0.0,1.0
1998-07-20,15.06,15.13,15.0,15.06,30100,3.22999174936116,3.24500499122406,3.21712325633582,3.22999174936116,140342.773349083,0.0,1.0
1998-07-21,15.0,15.13,15.0,15.06,34000,3.21712325633582,3.24500499122406,3.21712325633582,3.22999174936116,158526.720726538,0.0,1.0
1998-07-22,15.0,15.13,15.0,15.06,21700,3.21712325633582,3.24500499122406,3.21712325633582,3.22999174936116,101177.348228408,0.0,1.0
1998-07-23,15.0,15.06,15.0,15.0,14800,3.21712325633582,3.22999174936116,3.21712325633582,3.21712325633582,69005.7490221402,0.0,1.0
1998-07-24,15.0,15.06,15.0,15.0,18500,3.21712325633582,3.22999174936116,3.21712325633582,3.21712325633582,86257.1862776752,0.0,1.0
1998-07-27,15.06,15.06,15.0,15.06,13300,3.22999174936116,3.22999174936116,3.21712325633582,3.22999174936116,62011.9231077342,0.0,1.0
1998-07-28,15.06,15.19,15.0,15.06,74400,3.22999174936116,3.25787348424941,3.21712325633582,3.22999174936116,346893.765354543,0.0,1.0
1998-07-29,15.13,15.19,15.06,15.06,31300,3.24500499122406,3.25787348424941,3.22999174936116,3.22999174936116,145937.834080607,0.0,1.0
1998-07-30,15.06,15.19,15.06,15.13,26500,3.22999174936116,3.25787348424941,3.22999174936116,3.24500499122406,123557.591154508,0.0,1.0
1998-07-31,15.06,15.19,15.06,15.06,14800,3.22999174936116,3.25787348424941,3.22999174936116,3.22999174936116,69005.7490221403,0.0,1.0
1998-08-03,15.13,15.19,15.06,15.06,30700,3.24500499122406,3.25787348424941,3.22999174936116,3.22999174936116,143140.303714845,0.0,1.0
1998-08-04,15.06,15.19,15.06,15.13,34200,3.22999174936116,3.25787348424941,3.22999174936116,3.24500499122406,159459.230848459,0.0,1.0
1998-08-05,15.06,15.13,15.06,15.13,30600,3.22999174936116,3.24500499122406,3.22999174936116,3.24500499122406,142674.048653885,0.0,1.0
1998-08-06,15.06,15.13,15.0,15.0,42500,3.22999174936116,3.24500499122406,3.21712325633582,3.21712325633582,198158.400908173,0.0,1.0
1998-08-07,15.13,15.19,15.0,15.06,29000,3.24500499122406,3.25787348424941,3.21712325633582,3.22999174936116,135213.967678518,0.0,1.0
1998-08-10,15.13,15.19,15.06,15.19,49600,3.24500499122406,3.25787348424941,3.22999174936116,3.25787348424941,231262.510236362,0.0,1.0
1998-08-11,15.06,15.13,15.0,15.0,19000,3.22999174936116,3.24500499122406,3.21712325633582,3.21712325633582,88588.4615824774,0.0,1.0
1998-08-12,14.94,15.13,14.94,15.0,21800,3.20425476331048,3.24500499122406,3.20425476331048,3.21712325633582,101643.603289369,0.0,1.0
1998-08-13,14.94,14.94,14.88,14.94,29900,3.20425476331048,3.20425476331048,3.19138627028513,3.20425476331048,139410.263227161,0.0,1.0
1998-08-14,15.06,15.06,14.88,14.88,52200,3.22999174936116,3.22999174936116,3.19138627028513,3.19138627028513,243385.141821333,0.0,1.0
1998-08-17,15.06,15.06,15.0,15.0,13300,3.22999174936116,3.22999174936116,3.21712325633582,3.21712325633582,62011.9231077342,0.0,1.0
1998-08-18,15.0,15.06,15.0,15.06,44500,3.21712325633582,3.22999174936116,3.21712325633582,3.22999174936116,207483.502127381,0.0,1.0
1998-08-19,15.06,15.06,15.0,15.0,13200,3.22999174936116,3.22999174936116,3.21712325633582,3.21712325633582,61545.6680467738,0.0,1.0
1998-08-20,15.0,15.06,15.0,15.0,17300,3.21712325633582,3.22999174936116,3.21712325633582,3.21712325633582,80662.1255461504,0.0,1.0
1998-08-21,15.13,15.13,15.0,15.06,20700,3.24500499122406,3.24500499122406,3.21712325633582,3.22999174936116,96514.7976188043,0.0,1.0
1998-08-24,15.06,15.13,15.0,15.0,46700,3.22999174936116,3.24500499122406,3.21712325633582,3.21712325633582,217741.11346851,0.0,1.0
1998-08-25,15.13,15.13,15.0,15.13,19400,3.24500499122406,3.24500499122406,3.21712325633582,3.24500499122406,90453.481826319,0.0,1.0
1998-08-26,15.31,15.38,15.06,15.13,153100,3.28361047030009,3.29862371216299,3.22999174936116,3.24500499122406,713836.498330384,0.0,1.0
1998-08-27,15.38,15.38,15.31,15.31,18300,3.29862371216299,3.29862371216299,3.28361047030009,3.28361047030009,85324.6761557545,0.0,1.0
1998-08-28,15.25,15.38,15.25,15.38,49500,3.27074197727475,3.29862371216299,3.27074197727475,3.29862371216299,230796.255175401,0.0,1.0
1998-08-31,15.19,15.31,15.19,15.25,36100,3.25787348424941,3.28361047030009,3.25787348424941,3.27074197727475,168318.077006707,0.0,1.0
1998-09-01,15.13,15.25,15.13,15.25,37800,3.24500499122406,3.27074197727475,3.24500499122406,3.27074197727475,176244.413043034,0.0,1.0
1998-09-02,15.19,15.19,15.13,15.13,35600,3.25787348424941,3.25787348424941,3.24500499122406,3.24500499122406,165986.801701905,0.0,1.0
1998-09-03,15.19,15.19,15.13,15.19,27600,3.25787348424941,3.25787348424941,3.24500499122406,3.25787348424941,128686.396825072,0.0,1.0
1998-09-04,15.06,15.19,15.06,15.19,31200,3.22999174936116,3.25787348424941,3.22999174936116,3.25787348424941,145471.579019647,0.0,1.0
1998-09-08,15.19,15.19,15.06,15.13,17600,3.25787348424941,3.25787348424941,3.22999174936116,3.24500499122406,82060.8907290315,0.0,1.0
1998-09-09,15.19,15.25,15.13,15.19,18500,3.25787348424941,3.27074197727475,3.24500499122406,3.25787348424941,86257.1862776752,0.0,1.0
1998-09-10,15.13,15.19,15.13,15.19,31300,3.24500499122406,3.25787348424941,3.24500499122406,3.25787348424941,145937.834080607,0.0,1.0
1998-09-11,14.69,15.0,14.63,15.0,300100,3.15063604237155,3.21712325633582,3.1377675493462,3.21712325633582,1399231.43794218,0.0,1.0
1998-09-14,14.75,14.81,14.63,14.75,230000,3.16350453539689,3.17637302842223,3.1377675493462,3.16350453539689,1072386.64020894,0.0,1.0
1998-09-15,14.88,14.94,14.69,14.81,140300,3.19138627028513,3.20425476331048,3.15063604237155,3.17637302842223,654155.850527451,0.0,1.0
1998-09-16,14.94,15.0,14.81,14.81,57400,3.20425476331048,3.21712325633582,3.17637302842223,3.17637302842223,267630.404991273,0.0,1.0
1998-09-17,15.06,15.06,14.88,14.88,90800,3.22999174936116,3.22999174936116,3.19138627028513,3.19138627028513,423359.59535205,0.0,1.0
1998-09-18,15.13,15.13,15.0,15.0,26400,3.24500499122406,3.24500499122406,3.21712325633582,3.21712325633582,123091.336093548,0.0,1.0
1998-09-21,15.0,15.13,15.0,15.13,56200,3.21712325633582,3.24500499122406,3.21712325633582,3.24500499122406,262035.344259749,0.0,1.0
1998-09-22,15.06,15.06,15.0,15.0,49900,3.22999174936116,3.22999174936116,3.21712325633582,3.21712325633582,232661.275419243,0.0,1.0
1998-09-23,15.13,15.13,15.0,15.0,87300,3.24500499122406,3.24500499122406,3.21712325633582,3.21712325633582,407040.668218436,0.0,1.0
1998-09-24,15.0,15.06,15.0,15.06,28200,3.21712325633582,3.22999174936116,3.21712325633582,3.22999174936116,131483.927190835,0.0,1.0
1998-09-25,15.13,15.13,15.0,15.06,84100,3.24500499122406,3.24500499122406,3.21712325633582,3.22999174936116,392120.506267703,0.0,1.0
1998-09-28,15.25,15.25,15.0,15.0,82900,3.27074197727475,3.27074197727475,3.21712325633582,3.21712325633582,386525.445536177,0.0,1.0
1998-09-29,15.38,15.38,15.19,15.38,23900,3.29862371216299,3.29862371216299,3.25787348424941,3.29862371216299,111434.959569537,0.0,1.0
1998-09-30,15.19,15.38,15.19,15.38,60400,3.25787348424941,3.29862371216299,3.25787348424941,3.29862371216299,281618.056820085,0.0,1.0
1998-10-01,15.38,15.5,15.25,15.25,50300,3.29862371216299,3.32436069821368,3.27074197727475,3.27074197727475,234526.295663085,0.0,1.0
1998-10-02,15.31,15.38,15.25,15.38,27600,3.28361047030009,3.29862371216299,3.27074197727475,3.29862371216299,128686.396825072,0.0,1.0
1998-10-05,15.31,15.44,15.25,15.44,40800,3.28361047030009,3.31149220518834,3.27074197727475,3.31149220518834,190232.064871846,0.0,1.0
1998-10-06,15.5,15.5,15.31,15.38,20900,3.32436069821368,3.32436069821368,3.28361047030009,3.29862371216299,97447.307740725,0.0,1.0
1998-10-07,15.44,15.56,15.44,15.44,44600,3.31149220518834,3.33722919123902,3.31149220518834,3.31149220518834,207949.757188341,0.0,1.0
1998-10-08,15.31,15.56,15.19,15.5,35900,3.28361047030009,3.33722919123902,3.25787348424941,3.32436069821368,167385.566884786,0.0,1.0
1998-10-09,15.13,15.25,15.13,15.25,17300,3.24500499122406,3.27074197727475,3.24500499122406,3.27074197727475,80662.1255461505,0.0,1.0
1998-10-12,15.13,15.19,15.13,15.13,27300,3.24500499122406,3.25787348424941,3.24500499122406,3.24500499122406,127287.631642191,0.0,1.0
1998-10-13,15.13,15.19,15.06,15.06,24800,3.24500499122406,3.25787348424941,3.22999174936116,3.22999174936116,115631.255118181,0.0,1.0
1998-10-14,15.25,15.25,15.13,15.19,18500,3.27074197727475,3.27074197727475,3.24500499122406,3.25787348424941,86257.1862776753,0.0,1.0
1998-10-15,15.25,15.31,15.13,15.19,46700,3.27074197727475,3.28361047030009,3.24500499122406,3.25787348424941,217741.11346851,0.0,1.0
1998-10-16,15.5,15.63,15.25,15.25,80300,3.32436069821368,3.35224243310192,3.27074197727475,3.27074197727475,374402.813951207,0.0,1.0
1998-10-19,15.31,15.5,15.31,15.5,19400,3.28361047030009,3.32436069821368,3.28361047030009,3.32436069821368,90453.481826319,0.0,1.0
1998-10-20,15.5,15.5,15.38,15.38,24800,3.32436069821368,3.32436069821368,3.29862371216299,3.29862371216299,115631.255118181,0.0,1.0
1998-10-21,15.5,15.56,15.38,15.38,33800,3.32436069821368,3.33722919123902,3.29862371216299,3.29862371216299,157594.210604617,0.0,1.0
1998-10-22,15.63,15.63,15.5,15.5,29600,3.35224243310192,3.35224243310192,3.32436069821368,3.32436069821368,138011.498044281,0.0,1.0
1998-10-23,15.44,15.63,15.44,15.63,28400,3.31149220518834,3.35224243310192,3.31149220518834,3.35224243310192,132416.437312755,0.0,1.0
1998-10-26,15.38,15.5,15.38,15.5,10800,3.29862371216299,3.32436069821368,3.29862371216299,3.32436069821368,50355.546583724,0.0,1.0
1998-10-27,15.44,15.56,15.31,15.44,35600,3.31149220518834,3.33722919123902,3.28361047030009,3.31149220518834,165986.801701905,0.0,1.0
1998-10-28,15.38,15.56,15.25,15.56,53600,3.29862371216299,3.33722919123902,3.27074197727475,3.33722919123902,249912.712674778,0.0,1.0
1998-10-29,15.38,15.38,15.25,15.38,20900,3.29862371216299,3.29862371216299,3.27074197727475,3.29862371216299,97447.3077407251,0.0,1.0
1998-10-30,15.44,15.44,15.31,15.38,12000,3.31149220518834,3.31149220518834,3.28361047030009,3.29862371216299,55950.6073152488,0.0,1.0
1998-11-02,15.44,15.44,15.31,15.44,22900,3.31149220518834,3.31149220518834,3.28361047030009,3.31149220518834,106772.408959933,0.0,1.0
1998-11-03,15.38,15.5,15.31,15.38,18800,3.29862371216299,3.32436069821368,3.28361047030009,3.29862371216299,87655.9514605566,0.0,1.0
1998-11-04,15.38,15.5,15.38,15.38,13400,3.29862371216299,3.32436069821368,3.29862371216299,3.29862371216299,62478.1781686946,0.0,1.0
1998-11-05,15.44,15.5,15.38,15.44,27100,3.31149220518834,3.32436069821368,3.29862371216299,3.31149220518834,126355.12152027,0.0,1.0
1998-11-06,15.31,15.5,15.31,15.44,42200,3.28361047030009,3.32436069821368,3.28361047030009,3.31149220518834,196759.635725292,0.0,1.0
1998-11-09,15.31,15.38,15.31,15.31,17700,3.28361047030009,3.29862371216299,3.28361047030009,3.28361047030009,82527.1457899921,0.0,1.0
1998-11-10,15.38,15.5,15.31,15.31,59300,3.29862371216299,3.32436069821368,3.28361047030009,3.28361047030009,276489.251149522,0.0,1.0
1998-11-11,15.5,15.5,15.38,15.44,44100,3.32436069821368,3.32436069821368,3.29862371216299,3.31149220518834,205618.481883539,0.0,1.0
1998-11-12,15.5,15.5,15.31,15.38,41800,3.32436069821368,3.32436069821368,3.28361047030009,3.29862371216299,194894.61548145,0.0,1.0
1998-11-13,15.44,15.56,15.44,15.5,20700,3.31149220518834,3.33722919123902,3.31149220518834,3.32436069821368,96514.7976188041,0.0,1.0
1998-11-16,15.44,15.56,15.38,15.5,27900,3.31149220518834,3.33722919123902,3.29862371216299,3.32436069821368,130085.162007953,0.0,1.0
1998-11-17,15.44,15.56,15.38,15.44,39200,3.31149220518834,3.33722919123902,3.29862371216299,3.31149220518834,182771.983896479,0.0,1.0
1998-11-18,15.56,15.63,15.5,15.5,38600,3.33722919123902,3.35224243310192,3.32436069821368,3.32436069821368,179974.453530717,0.0,1.0
1998-11-19,15.81,15.81,15.63,15.63,32600,3.39084791217795,3.39084791217795,3.35224243310192,3.35224243310192,151999.149873093,0.0,1.0
1998-11-20,15.69,15.88,15.69,15.81,38200,3.36511092612727,3.40586115404085,3.36511092612727,3.39084791217795,178109.433286875,0.0,1.0
1998-11-23,15.69,15.75,15.69,15.69,8600,3.36511092612727,3.37797941915261,3.36511092612727,3.36511092612727,40097.9352425949,0.0,1.0
1998-11-24,15.81,15.88,15.75,15.75,38600,3.39084791217795,3.40586115404085,3.37797941915261,3.37797941915261,179974.453530717,0.0,1.0
1998-11-25,15.75,15.88,15.75,15.88,34700,3.37797941915261,3.40586115404085,3.37797941915261,3.40586115404085,161790.506153261,0.0,1.0
1998-11-27,15.75,15.81,15.69,15.81,13100,3.37797941915261,3.39084791217795,3.36511092612727,3.39084791217795,61079.4129858133,0.0,1.0
1998-11-30,15.75,15.88,15.69,15.75,37000,3.37797941915261,3.40586115404085,3.36511092612727,3.37797941915261,172514.372555351,0.0,1.0
1998-12-01,15.81,15.88,15.81,15.88,12600,3.39084791217795,3.40586115404085,3.39084791217795,3.40586115404085,58748.1376810113,0.0,1.0
1998-12-02,15.88,15.94,15.81,15.88,26100,3.40586115404085,3.4187296470662,3.39084791217795,3.40586115404085,121692.570910666,0.0,1.0
1998-12-03,15.94,15.94,15.81,15.81,9200,3.4187296470662,3.4187296470662,3.39084791217795,3.39084791217795,42895.4656083574,0.0,1.0
1998-12-04,15.94,16.0,15.81,15.81,15000,3.4187296470662,3.43159814009154,3.39084791217795,3.39084791217795,69938.259144061,0.0,1.0
1998-12-07,15.81,15.88,15.81,15.88,31400,3.39084791217795,3.40586115404085,3.39084791217795,3.40586115404085,146404.089141568,0.0,1.0
1998-12-08,15.75,15.88,15.69,15.75,35000,3.37797941915261,3.40586115404085,3.36511092612727,3.37797941915261,163189.271336142,0.0,1.0
1998-12-09,15.88,15.88,15.75,15.75,8000,3.40586115404085,3.40586115404085,3.37797941915261,3.37797941915261,37300.4048768326,0.0,1.0
1998-12-10,15.69,15.81,15.5,15.81,42600,3.36511092612727,3.39084791217795,3.32436069821368,3.39084791217795,198624.655969133,0.0,1.0
1998-12-11,15.63,15.63,15.44,15.44,40700,3.35224243310192,3.35224243310192,3.31149220518834,3.31149220518834,189765.809810886,0.0,1.0
1998-12-14,15.75,15.75,15.5,15.56,90500,3.37797941915261,3.37797941915261,3.32436069821368,3.33722919123902,421960.830169168,0.0,1.0
1998-12-15,15.88,15.88,15.69,15.75,58400,3.40586115404085,3.40586115404085,3.36511092612727,3.37797941915261,272292.955600878,0.0,1.0
1998-12-16,15.875,16.0,15.875,15.875,32100,3.40478877962207,3.43159814009154,3.40478877962207,3.40478877962207,149667.874568291,0.0,1.0
1998-12-17,15.94,16.0,15.94,16.0,50900,3.4187296470662,3.43159814009154,3.4187296470662,3.43159814009154,237323.826028847,0.0,1.0
1998-12-18,16.0,16.06,16.0,16.06,20700,3.43159814009154,3.44446663311688,3.43159814009154,3.44446663311688,96514.7976188043,0.0,1.0
1998-12-21,15.94,16.06,15.94,16.0,36700,3.4187296470662,3.44446663311688,3.4187296470662,3.43159814009154,171115.607372469,0.0,1.0
1998-12-22,15.88,16.0,15.88,15.94,29500,3.40586115404085,3.43159814009154,3.40586115404085,3.4187296470662,137545.24298332,0.0,1.0
1998-12-23,15.81,15.94,15.75,15.94,44300,3.39084791217795,3.4187296470662,3.37797941915261,3.4187296470662,206550.99200546,0.0,1.0
1998-12-24,15.75,15.88,15.75,15.81,5400,3.37797941915261,3.40586115404085,3.37797941915261,3.39084791217795,25177.773291862,0.0,1.0
1998-12-28,15.94,15.94,15.81,15.81,33500,3.4187296470662,3.4187296470662,3.39084791217795,3.39084791217795,156195.445421736,0.0,1.0
1998-12-29,15.88,15.94,15.88,15.88,13200,3.40586115404085,3.4187296470662,3.40586115404085,3.40586115404085,61545.6680467738,0.0,1.0
1998-12-30,15.94,16.0,15.88,15.94,24700,3.4187296470662,3.43159814009154,3.40586115404085,3.4187296470662,115165.00005722,0.0,1.0
1998-12-31,15.94,15.94,15.88,15.88,10000,3.4187296470662,3.4187296470662,3.40586115404085,3.40586115404085,46625.5060960406,0.0,1.0
1999-01-04,15.88,16.0,15.88,15.94,22000,3.40586115404085,3.43159814009154,3.40586115404085,3.4187296470662,102576.11341129,0.0,1.0
1999-01-05,15.69,15.94,15.69,15.88,55800,3.36511092612727,3.4187296470662,3.36511092612727,3.40586115404085,260170.324015907,0.0,1.0
1999-01-06,15.88,15.88,15.69,15.81,40800,3.40586115404085,3.40586115404085,3.36511092612727,3.39084791217795,190232.064871846,0.0,1.0
1999-01-07,15.88,15.88,15.75,15.88,15000,3.40586115404085,3.40586115404085,3.37797941915261,3.40586115404085,69938.2591440611,0.0,1.0
1999-01-08,15.63,15.81,15.63,15.75,40400,3.35224243310192,3.39084791217795,3.35224243310192,3.37797941915261,188367.044628005,0.0,1.0
1999-01-11,15.5,15.63,15.5,15.56,44800,3.32436069821368,3.35224243310192,3.32436069821368,3.33722919123902,208882.267310262,0.0,1.0
1999-01-12,15.5,15.5,15.44,15.5,21800,3.32436069821368,3.32436069821368,3.31149220518834,3.32436069821368,101643.603289369,0.0,1.0
1999-01-13,15.31,15.44,15.31,15.38,15500,3.28361047030009,3.31149220518834,3.28361047030009,3.29862371216299,72269.5344488631,0.0,1.0
1999-01-14,15.19,15.38,15.19,15.38,52500,3.25787348424941,3.29862371216299,3.25787348424941,3.29862371216299,244783.907004213,0.0,1.0
1999-01-15,15.25,15.31,15.19,15.19,13900,3.27074197727475,3.28361047030009,3.25787348424941,3.25787348424941,64809.4534734965,0.0,1.0
1999-01-19,15.13,15.25,15.13,15.25,16100,3.24500499122406,3.27074197727475,3.24500499122406,3.27074197727475,75067.0648146256,0.0,1.0
1999-01-20,15.0,15.06,14.94,14.94,46300,3.21712325633582,3.22999174936116,3.20425476331048,3.20425476331048,215876.093224668,0.0,1.0
1999-01-21,14.94,14.94,14.75,14.94,29100,3.20425476331048,3.20425476331048,3.16350453539689,3.20425476331048,135680.222739478,0.0,1.0
1999-01-22,15.0,15.06,14.94,14.94,53700,3.21712325633582,3.22999174936116,3.20425476331048,3.20425476331048,250378.967735738,0.0,1.0
1999-01-25,15.06,15.06,14.94,15.0,34500,3.22999174936116,3.22999174936116,3.20425476331048,3.21712325633582,160857.996031341,0.0,1.0
1999-01-26,15.13,15.13,14.94,15.06,45900,3.24500499122406,3.24500499122406,3.20425476331048,3.22999174936116,214011.072980827,0.0,1.0
1999-01-27,15.25,15.25,15.13,15.13,45700,3.27074197727475,3.27074197727475,3.24500499122406,3.24500499122406,213078.562858906,0.0,1.0
1999-01-28,15.31,15.31,15.19,15.25,18800,3.28361047030009,3.28361047030009,3.25787348424941,3.27074197727475,87655.9514605566,0.0,1.0
1999-01-29,15.38,15.38,15.31,15.31,11400,3.29862371216299,3.29862371216299,3.28361047030009,3.28361047030009,53153.0769494864,0.0,1.0
1999-02-01,15.38,15.44,15.25,15.38,39700,3.29862371216299,3.31149220518834,3.27074197727475,3.29862371216299,185103.259201282,0.0,1.0
1999-02-02,15.31,15.38,15.25,15.31,43100,3.28361047030009,3.29862371216299,3.27074197727475,3.28361047030009,200955.931273936,0.0,1.0
1999-02-03,15.63,15.63,15.31,15.31,70500,3.35224243310192,3.35224243310192,3.28361047030009,3.28361047030009,328709.817977087,0.0,1.0
1999-02-04,15.56,15.69,15.5,15.56,25600,3.33722919123902,3.36511092612727,3.32436069821368,3.33722919123902,119361.295605864,0.0,1.0
1999-02-05,15.75,15.75,15.56,15.63,24500,3.37797941915261,3.37797941915261,3.33722919123902,3.35224243310192,114232.4899353,0.0,1.0
1999-02-08,15.63,15.75,15.56,15.75,41800,3.35224243310192,3.37797941915261,3.33722919123902,3.37797941915261,194894.61548145,0.0,1.0
1999-02-09,15.63,15.63,15.56,15.56,18800,3.35224243310192,3.35224243310192,3.33722919123902,3.33722919123902,87655.9514605566,0.0,1.0
1999-02-10,15.69,15.69,15.56,15.56,13300,3.36511092612727,3.36511092612727,3.33722919123902,3.33722919123902,62011.923107734,0.0,1.0
1999-02-11,15.63,15.69,15.56,15.56,22800,3.35224243310192,3.36511092612727,3.33722919123902,3.33722919123902,106306.153898973,0.0,1.0
1999-02-12,15.63,15.75,15.56,15.56,35700,3.35224243310192,3.37797941915261,3.33722919123902,3.33722919123902,166453.056762865,0.0,1.0
1999-02-16,15.69,15.69,15.56,15.63,19300,3.36511092612727,3.36511092612727,3.33722919123902,3.35224243310192,89987.2267653584,0.0,1.0
1999-02-17,15.56,15.69,15.56,15.69,9000,3.33722919123902,3.36511092612727,3.33722919123902,3.36511092612727,41962.9554864367,0.0,1.0
1999-02-18,15.63,15.69,15.56,15.56,25300,3.35224243310192,3.36511092612727,3.33722919123902,3.33722919123902,117962.530422983,0.0,1.0
1999-02-19,15.56,15.63,15.56,15.56,11000,3.33722919123902,3.35224243310192,3.33722919123902,3.33722919123902,51288.0567056448,0.0,1.0
1999-02-22,15.5,15.63,15.5,15.56,27000,3.32436069821368,3.35224243310192,3.32436069821368,3.33722919123902,125888.86645931,0.0,1.0
1999-02-23,15.25,15.5,15.25,15.5,77600,3.27074197727475,3.32436069821368,3.27074197727475,3.32436069821368,361813.927305276,0.0,1.0
1999-02-24,15.25,15.31,15.25,15.25,22900,3.27074197727475,3.28361047030009,3.27074197727475,3.27074197727475,106772.408959933,0.0,1.0
1999-02-25,15.31,15.31,15.25,15.31,40300,3.28361047030009,3.28361047030009,3.27074197727475,3.28361047030009,187900.789567044,0.0,1.0
1999-02-26,15.25,15.38,15.25,15.31,40400,3.27074197727475,3.29862371216299,3.27074197727475,3.28361047030009,188367.044628004,0.0,1.0
1999-03-01,15.25,15.38,15.25,15.31,10200,3.27074197727475,3.29862371216299,3.27074197727475,3.28361047030009,47558.0162179615,0.0,1.0
1999-03-02,15.31,15.38,15.31,15.38,5900,3.28361047030009,3.29862371216299,3.28361047030009,3.29862371216299,27509.048596664,0.0,1.0
1999-03-03,15.19,15.5,15.19,15.44,50800,3.25787348424941,3.32436069821368,3.25787348424941,3.31149220518834,236857.570967886,0.0,1.0
1999-03-04,15.19,15.25,15.06,15.25,66400,3.25787348424941,3.27074197727475,3.22999174936116,3.27074197727475,309593.36047771,0.0,1.0
1999-03-05,15.19,15.25,15.19,15.19,18000,3.25787348424941,3.27074197727475,3.25787348424941,3.25787348424941,83925.9109728731,0.0,1.0
1999-03-08,15.13,15.25,15.06,15.13,54400,3.24500499122406,3.27074197727475,3.22999174936116,3.24500499122406,253642.753162462,0.0,1.0
1999-03-09,15.25,15.25,15.13,15.13,28400,3.27074197727475,3.27074197727475,3.24500499122406,3.24500499122406,132416.437312756,0.0,1.0
1999-03-10,15.38,15.44,15.31,15.38,24200,3.29862371216299,3.31149220518834,3.28361047030009,3.29862371216299,112833.724752419,0.0,1.0
1999-03-11,15.31,15.38,15.25,15.31,33400,3.28361047030009,3.29862371216299,3.27074197727475,3.28361047030009,155729.190360776,0.0,1.0
1999-03-12,15.31,15.38,15.19,15.25,29700,3.28361047030009,3.29862371216299,3.25787348424941,3.27074197727475,138477.753105241,0.0,1.0
1999-03-15,15.31,15.38,15.25,15.25,14500,3.28361047030009,3.29862371216299,3.27074197727475,3.27074197727475,67606.983839259,0.0,1.0
1999-03-16,15.31,15.38,15.31,15.31,16900,3.28361047030009,3.29862371216299,3.28361047030009,3.28361047030009,78797.1053023088,0.0,1.0
1999-03-17,15.38,15.38,15.31,15.38,11300,3.29862371216299,3.29862371216299,3.28361047030009,3.29862371216299,52686.821888526,0.0,1.0
1999-03-18,15.38,15.44,15.31,15.31,23600,3.29862371216299,3.31149220518834,3.28361047030009,3.28361047030009,110036.194386656,0.0,1.0
1999-03-19,15.38,15.44,15.31,15.31,14100,3.29862371216299,3.31149220518834,3.28361047030009,3.28361047030009,65741.9635954174,0.0,1.0
1999-03-22,15.44,15.44,15.31,15.31,20400,3.31149220518834,3.31149220518834,3.28361047030009,3.28361047030009,95116.0324359229,0.0,1.0
1999-03-23,15.5,15.5,15.38,15.44,36500,3.32436069821368,3.32436069821368,3.29862371216299,3.31149220518834,170183.097250548,0.0,1.0
1999-03-24,15.44,15.5,15.44,15.5,24500,3.31149220518834,3.32436069821368,3.31149220518834,3.32436069821368,114232.4899353,0.0,1.0
1999-03-25,15.5,15.56,15.44,15.44,30600,3.32436069821368,3.33722919123902,3.31149220518834,3.31149220518834,142674.048653884,0.0,1.0
1999-03-26,15.56,15.56,15.44,15.56,20100,3.33722919123902,3.33722919123902,3.31149220518834,3.33722919123902,93717.2672530419,0.0,1.0
1999-03-29,15.56,15.56,15.5,15.5,14100,3.33722919123902,3.33722919123902,3.32436069821368,3.32436069821368,65741.9635954174,0.0,1.0
1999-03-30,15.44,15.56,15.38,15.56,28000,3.31149220518834,3.33722919123902,3.29862371216299,3.33722919123902,130551.417068914,0.0,1.0
1999-03-31,15.38,15.44,15.25,15.44,38600,3.29862371216299,3.31149220518834,3.27074197727475,3.31149220518834,179974.453530717,0.0,1.0
1999-04-01,15.38,15.38,15.31,15.38,15700,3.29862371216299,3.29862371216299,3.28361047030009,3.29862371216299,73202.044570784,0.0,1.0
1999-04-05,15.25,15.38,15.25,15.38,11900,3.27074197727475,3.29862371216299,3.27074197727475,3.29862371216299,55484.3522542884,0.0,1.0
1999-04-06,15.25,15.38,15.25,15.25,11000,3.27074197727475,3.29862371216299,3.27074197727475,3.27074197727475,51288.0567056447,0.0,1.0
1999-04-07,15.31,15.38,15.25,15.31,5900,3.28361047030009,3.29862371216299,3.27074197727475,3.28361047030009,27509.048596664,0.0,1.0
1999-04-08,15.31,15.38,15.25,15.25,22800,3.28361047030009,3.29862371216299,3.27074197727475,3.27074197727475,106306.153898973,0.0,1.0
1999-04-09,15.38,15.38,15.25,15.31,11100,3.29862371216299,3.29862371216299,3.27074197727475,3.28361047030009,51754.3117666052,0.0,1.0
1999-04-12,15.31,15.38,15.25,15.31,13300,3.28361047030009,3.29862371216299,3.27074197727475,3.28361047030009,62011.9231077342,0.0,1.0
1999-04-13,15.13,15.25,15.06,15.25,30800,3.24500499122406,3.27074197727475,3.22999174936116,3.27074197727475,143606.558775805,0.0,1.0
1999-04-14,15.19,15.19,15.13,15.13,6900,3.25787348424941,3.25787348424941,3.24500499122406,3.24500499122406,32171.599206268,0.0,1.0
1999-04-15,15.06,15.13,15.06,15.06,41000,3.22999174936116,3.24500499122406,3.22999174936116,3.22999174936116,191164.574993767,0.0,1.0
1999-04-16,15.06,15.13,15.06,15.13,18500,3.22999174936116,3.24500499122406,3.22999174936116,3.24500499122406,86257.1862776753,0.0,1.0
1999-04-19,15.06,15.13,15.06,15.06,4000,3.22999174936116,3.24500499122406,3.22999174936116,3.22999174936116,18650.2024384163,0.0,1.0
1999-04-20,15.19,15.19,15.0,15.0,28400,3.25787348424941,3.25787348424941,3.21712325633582,3.21712325633582,132416.437312755,0.0,1.0
1999-04-21,15.06,15.19,14.94,15.13,30000,3.22999174936116,3.25787348424941,3.20425476331048,3.24500499122406,139876.518288122,0.0,1.0
1999-04-22,15.0,15.06,15.0,15.06,18500,3.21712325633582,3.22999174936116,3.21712325633582,3.22999174936116,86257.1862776752,0.0,1.0
1999-04-23,15.06,15.06,14.94,15.0,28600,3.22999174936116,3.22999174936116,3.20425476331048,3.21712325633582,133348.947434676,0.0,1.0
1999-04-26,15.06,15.06,14.94,15.06,39900,3.22999174936116,3.22999174936116,3.20425476331048,3.22999174936116,186035.769323202,0.0,1.0
1999-04-27,15.13,15.13,15.0,15.0,14100,3.24500499122406,3.24500499122406,3.21712325633582,3.21712325633582,65741.9635954174,0.0,1.0
1999-04-28,15.06,15.19,15.06,15.13,26900,3.22999174936116,3.25787348424941,3.22999174936116,3.24500499122406,125422.61139835,0.0,1.0
1999-04-29,15.13,15.19,15.06,15.13,5100,3.24500499122406,3.25787348424941,3.22999174936116,3.24500499122406,23779.0081089808,0.0,1.0
1999-04-30,15.19,15.25,15.06,15.13,20700,3.25787348424941,3.27074197727475,3.22999174936116,3.24500499122406,96514.7976188041,0.0,1.0
1999-05-03,15.06,15.19,15.06,15.19,16200,3.22999174936116,3.25787348424941,3.22999174936116,3.25787348424941,75533.319875586,0.0,1.0
1999-05-04,15.13,15.19,15.06,15.13,14200,3.24500499122406,3.25787348424941,3.22999174936116,3.24500499122406,66208.2186563778,0.0,1.0
1999-05-05,15.25,15.25,15.13,15.13,26900,3.27074197727475,3.27074197727475,3.24500499122406,3.24500499122406,125422.611398349,0.0,1.0
1999-05-06,15.13,15.25,15.13,15.25,13900,3.24500499122406,3.27074197727475,3.24500499122406,3.27074197727475,64809.4534734966,0.0,1.0
1999-05-07,15.13,15.13,15.13,15.13,2900,3.24500499122406,3.24500499122406,3.24500499122406,3.24500499122406,13521.3967678518,0.0,1.0
1999-05-10,15.13,15.19,15.06,15.06,21000,3.24500499122406,3.25787348424941,3.22999174936116,3.22999174936116,97913.5628016855,0.0,1.0
1999-05-11,15.13,15.19,15.13,15.19,11400,3.24500499122406,3.25787348424941,3.24500499122406,3.25787348424941,53153.0769494864,0.0,1.0
1999-05-12,15.06,15.19,15.06,15.13,28700,3.22999174936116,3.25787348424941,3.22999174936116,3.24500499122406,133815.202495637,0.0,1.0
1999-05-13,15.06,15.13,15.0,15.13,22800,3.22999174936116,3.24500499122406,3.21712325633582,3.24500499122406,106306.153898973,0.0,1.0
1999-05-14,14.75,15.0,14.75,14.88,19400,3.16350453539689,3.21712325633582,3.16350453539689,3.19138627028513,90453.4818263189,0.0,1.0
1999-05-17,14.69,14.81,14.69,14.75,10500,3.15063604237155,3.17637302842223,3.15063604237155,3.16350453539689,48956.7814008427,0.0,1.0
1999-05-18,14.75,14.75,14.69,14.75,19700,3.16350453539689,3.16350453539689,3.15063604237155,3.16350453539689,91852.2470092001,0.0,1.0
1999-05-19,14.69,14.75,14.63,14.75,14600,3.15063604237155,3.16350453539689,3.1377675493462,3.16350453539689,68073.2389002193,0.0,1.0
1999-05-20,14.69,14.75,14.63,14.63,38800,3.15063604237155,3.16350453539689,3.1377675493462,3.1377675493462,180906.963652638,0.0,1.0
1999-05-21,14.75,14.75,14.63,14.69,28200,3.16350453539689,3.16350453539689,3.1377675493462,3.15063604237155,131483.927190835,0.0,1.0
1999-05-24,14.69,14.75,14.63,14.63,33300,3.15063604237155,3.16350453539689,3.1377675493462,3.1377675493462,155262.935299815,0.0,1.0
1999-05-25,14.69,14.75,14.56,14.75,53400,3.15063604237155,3.16350453539689,3.1227543074833,3.16350453539689,248980.202552857,0.0,1.0
1999-05-26,14.63,14.75,14.63,14.63,16900,3.1377675493462,3.16350453539689,3.1377675493462,3.1377675493462,78797.1053023088,0.0,1.0
1999-05-27,14.63,14.69,14.63,14.63,29800,3.1377675493462,3.15063604237155,3.1377675493462,3.1377675493462,138944.008166201,0.0,1.0
1999-05-28,14.69,14.69,14.56,14.63,13200,3.15063604237155,3.15063604237155,3.1227543074833,3.1377675493462,61545.6680467736,0.0,1.0
1999-06-01,14.69,14.75,14.63,14.69,18300,3.15063604237155,3.16350453539689,3.1377675493462,3.15063604237155,85324.6761557543,0.0,1.0
1999-06-02,14.56,14.69,14.56,14.69,48100,3.1227543074833,3.15063604237155,3.1227543074833,3.15063604237155,224268.684321956,0.0,1.0
1999-06-03,14.56,14.69,14.56,14.56,49800,3.1227543074833,3.15063604237155,3.1227543074833,3.1227543074833,232195.020358283,0.0,1.0
1999-06-04,14.63,14.63,14.5,14.63,18000,3.1377675493462,3.1377675493462,3.10988581445796,3.1377675493462,83925.9109728733,0.0,1.0
1999-06-07,14.69,14.69,14.56,14.56,15800,3.15063604237155,3.15063604237155,3.1227543074833,3.1227543074833,73668.2996317442,0.0,1.0
1999-06-08,14.75,14.75,14.56,14.63,66800,3.16350453539689,3.16350453539689,3.1227543074833,3.1377675493462,311458.380721552,0.0,1.0
1999-06-09,14.66,14.75,14.63,14.69,20800,3.14420179585887,3.16350453539689,3.1377675493462,3.15063604237155,96981.0526797647,0.0,1.0
1999-06-10,14.56,14.69,14.56,14.63,20900,3.1227543074833,3.15063604237155,3.1227543074833,3.1377675493462,97447.3077407251,0.0,1.0
1999-06-11,14.44,14.5,14.38,14.5,23000,3.09701732143261,3.10988581445796,3.08414882840727,3.10988581445796,107238.664020894,0.0,1.0
1999-06-14,14.44,14.44,14.38,14.44,27400,3.09701732143261,3.09701732143261,3.08414882840727,3.09701732143261,127753.886703152,0.0,1.0
1999-06-15,14.5,14.5,14.38,14.44,34000,3.10988581445796,3.10988581445796,3.08414882840727,3.09701732143261,158526.720726538,0.0,1.0
1999-06-16,14.56,14.56,14.44,14.44,17100,3.1227543074833,3.1227543074833,3.09701732143261,3.09701732143261,79729.6154242296,0.0,1.0
1999-06-17,14.56,14.69,14.5,14.5,12900,3.1227543074833,3.15063604237155,3.10988581445796,3.10988581445796,60146.9028638925,0.0,1.0
1999-06-18,14.69,14.75,14.63,14.63,23400,3.15063604237155,3.16350453539689,3.1377675493462,3.1377675493462,109103.684264735,0.0,1.0
1999-06-21,14.63,14.75,14.63,14.75,19700,3.1377675493462,3.16350453539689,3.1377675493462,3.16350453539689,91852.2470092002,0.0,1.0
1999-06-22,14.56,14.69,14.56,14.63,13200,3.1227543074833,3.15063604237155,3.1227543074833,3.1377675493462,61545.6680467737,0.0,1.0
1999-06-23,14.56,14.63,14.5,14.63,26900,3.1227543074833,3.1377675493462,3.10988581445796,3.1377675493462,125422.61139835,0.0,1.0
1999-06-24,14.56,14.63,14.56,14.56,11000,3.1227543074833,3.1377675493462,3.1227543074833,3.1227543074833,51288.0567056448,0.0,1.0
1999-06-25,14.5,14.63,14.5,14.56,40300,3.10988581445796,3.1377675493462,3.10988581445796,3.1227543074833,187900.789567044,0.0,1.0
1999-06-28,14.44,14.56,14.44,14.56,20500,3.09701732143261,3.1227543074833,3.09701732143261,3.1227543074833,95582.2874968836,0.0,1.0
1999-06-29,14.56,14.56,14.44,14.5,16500,3.1227543074833,3.1227543074833,3.09701732143261,3.10988581445796,76932.0850584672,0.0,1.0
1999-06-30,14.56,14.56,14.44,14.5,27300,3.1227543074833,3.1227543074833,3.09701732143261,3.10988581445796,127287.631642191,0.0,1.0
1999-07-01,14.56,14.63,14.5,14.56,16500,3.1227543074833,3.1377675493462,3.10988581445796,3.1227543074833,76932.0850584672,0.0,1.0
1999-07-02,14.63,14.63,14.56,14.63,11600,3.1377675493462,3.1377675493462,3.1227543074833,3.1377675493462,54085.5870714072,0.0,1.0
1999-07-06,14.63,14.69,14.56,14.69,6700,3.1377675493462,3.15063604237155,3.1227543074833,3.15063604237155,31239.0890843473,0.0,1.0
1999-07-07,14.69,14.69,14.56,14.63,4200,3.15063604237155,3.15063604237155,3.1227543074833,3.1377675493462,19582.7125603371,0.0,1.0
1999-07-08,14.69,14.69,14.63,14.69,17900,3.15063604237155,3.15063604237155,3.1377675493462,3.15063604237155,83459.6559119127,0.0,1.0
1999-07-09,14.69,14.69,14.69,14.69,5700,3.15063604237155,3.15063604237155,3.15063604237155,3.15063604237155,26576.5384747432,0.0,1.0
1999-07-12,14.69,14.69,14.63,14.63,21100,3.15063604237155,3.15063604237155,3.1377675493462,3.1377675493462,98379.8178626457,0.0,1.0
1999-07-13,14.69,14.69,14.5,14.63,19100,3.15063604237155,3.15063604237155,3.10988581445796,3.1377675493462,89054.7166434376,0.0,1.0
1999-07-14,14.63,14.69,14.56,14.69,32800,3.1377675493462,3.15063604237155,3.1227543074833,3.15063604237155,152931.659995014,0.0,1.0
1999-07-15,14.25,14.69,14.25,14.63,73100,3.05626709351903,3.15063604237155,3.05626709351903,3.1377675493462,340832.449562057,0.0,1.0
1999-07-16,14.44,14.44,14.31,14.31,17800,3.09701732143261,3.09701732143261,3.06913558654437,3.06913558654437,82993.4008509526,0.0,1.0
1999-07-19,14.38,14.44,14.38,14.44,1100,3.08414882840727,3.09701732143261,3.08414882840727,3.09701732143261,5128.80567056448,0.0,1.0
1999-07-20,14.44,14.5,14.31,14.38,78700,3.09701732143261,3.10988581445796,3.06913558654437,3.08414882840727,366942.732975841,0.0,1.0
1999-07-21,14.44,14.5,14.44,14.44,26500,3.09701732143261,3.10988581445796,3.09701732143261,3.09701732143261,123557.591154508,0.0,1.0
1999-07-22,14.44,14.5,14.44,14.44,37500,3.09701732143261,3.10988581445796,3.09701732143261,3.09701732143261,174845.647860153,0.0,1.0
1999-07-23,14.5,14.56,14.44,14.5,15300,3.10988581445796,3.1227543074833,3.09701732143261,3.10988581445796,71337.0243269422,0.0,1.0
1999-07-26,14.44,14.5,14.38,14.38,17400,3.09701732143261,3.10988581445796,3.08414882840727,3.08414882840727,81128.3806071109,0.0,1.0
1999-07-27,14.5,14.56,14.44,14.44,42100,3.10988581445796,3.1227543074833,3.09701732143261,3.09701732143261,196293.380664331,0.0,1.0
1999-07-28,14.56,14.56,14.44,14.56,30200,3.1227543074833,3.1227543074833,3.09701732143261,3.1227543074833,140809.028410043,0.0,1.0
1999-07-29,14.5,14.56,14.44,14.5,11900,3.10988581445796,3.1227543074833,3.09701732143261,3.10988581445796,55484.3522542884,0.0,1.0
1999-07-30,14.5,14.56,14.44,14.56,4000,3.10988581445796,3.1227543074833,3.09701732143261,3.1227543074833,18650.2024384163,0.0,1.0
1999-08-02,14.44,14.5,14.44,14.44,20900,3.09701732143261,3.10988581445796,3.09701732143261,3.09701732143261,97447.3077407252,0.0,1.0
1999-08-03,14.44,14.5,14.38,14.44,17400,3.09701732143261,3.10988581445796,3.08414882840727,3.09701732143261,81128.3806071109,0.0,1.0
1999-08-04,14.44,14.5,14.38,14.44,27300,3.09701732143261,3.10988581445796,3.08414882840727,3.09701732143261,127287.631642191,0.0,1.0
1999-08-05,14.5,14.5,14.38,14.38,20200,3.10988581445796,3.10988581445796,3.08414882840727,3.08414882840727,94183.5223140021,0.0,1.0
1999-08-06,14.5,14.5,14.44,14.44,7900,3.10988581445796,3.10988581445796,3.09701732143261,3.09701732143261,36834.1498158721,0.0,1.0
1999-08-09,14.38,14.5,14.31,14.5,18400,3.08414882840727,3.10988581445796,3.06913558654437,3.10988581445796,85790.9312167149,0.0,1.0
1999-08-10,14.31,14.31,14.19,14.25,40500,3.06913558654437,3.06913558654437,3.04339860049368,3.05626709351903,188833.299688965,0.0,1.0
1999-08-11,14.25,14.31,14.19,14.31,26000,3.05626709351903,3.06913558654437,3.04339860049368,3.06913558654437,121226.315849706,0.0,1.0
1999-08-12,14.06,14.19,14.06,14.19,34100,3.01551686560544,3.04339860049368,3.01551686560544,3.04339860049368,158992.975787499,0.0,1.0
1999-08-13,14.06,14.06,13.94,14.06,23300,3.01551686560544,3.01551686560544,2.98977987955475,3.01551686560544,108637.429203775,0.0,1.0
1999-08-16,13.88,14.0,13.88,14.0,14800,2.97691138652941,3.0026483725801,2.97691138652941,3.0026483725801,69005.7490221402,0.0,1.0
1999-08-17,13.75,14.0,13.75,13.88,47100,2.94902965164117,3.0026483725801,2.94902965164117,2.97691138652941,219606.133712351,0.0,1.0
1999-08-18,13.75,13.81,13.75,13.75,17500,2.94902965164117,2.96189814466651,2.94902965164117,2.94902965164117,81594.6356680711,0.0,1.0
1999-08-19,13.69,13.81,13.63,13.75,15400,2.93616115861582,2.96189814466651,2.92329266559048,2.94902965164117,71803.2793879028,0.0,1.0
1999-08-20,13.56,13.69,13.5,13.63,8300,2.90827942372758,2.93616115861582,2.89541093070224,2.92329266559048,38699.1700597138,0.0,1.0
1999-08-23,13.5,13.63,13.38,13.56,25200,2.89541093070224,2.92329266559048,2.86967394465155,2.90827942372758,117496.275362022,0.0,1.0
1999-08-24,13.63,13.63,13.38,13.5,53100,2.92329266559048,2.92329266559048,2.86967394465155,2.89541093070224,247581.437369976,0.0,1.0
1999-08-25,13.63,13.63,13.5,13.56,44600,2.92329266559048,2.92329266559048,2.89541093070224,2.90827942372758,207949.757188342,0.0,1.0
1999-08-26,13.75,13.75,13.5,13.63,54200,2.94902965164117,2.94902965164117,2.89541093070224,2.92329266559048,252710.24304054,0.0,1.0
1999-08-27,13.81,13.81,13.69,13.75,29500,2.96189814466651,2.96189814466651,2.93616115861582,2.94902965164117,137545.24298332,0.0,1.0
1999-08-30,13.75,13.81,13.69,13.81,59900,2.94902965164117,2.96189814466651,2.93616115861582,2.96189814466651,279286.781515284,0.0,1.0
1999-08-31,13.63,13.75,13.56,13.63,31500,2.92329266559048,2.94902965164117,2.90827942372758,2.92329266559048,146870.344202528,0.0,1.0
1999-09-01,13.63,13.69,13.56,13.63,30900,2.92329266559048,2.93616115861582,2.90827942372758,2.92329266559048,144072.813836766,0.0,1.0
1999-09-02,13.38,13.63,13.38,13.63,29000,2.86967394465155,2.92329266559048,2.86967394465155,2.92329266559048,135213.967678518,0.0,1.0
1999-09-03,13.5,13.56,13.31,13.5,43000,2.89541093070224,2.90827942372758,2.85466070278865,2.89541093070224,200489.676212975,0.0,1.0
1999-09-07,13.5,13.53,13.44,13.5,22400,2.89541093070224,2.90184517721491,2.88254243767689,2.89541093070224,104441.133655131,0.0,1.0
1999-09-08,13.44,13.56,13.38,13.5,39800,2.88254243767689,2.90827942372758,2.86967394465155,2.89541093070224,185569.514262242,0.0,1.0
1999-09-09,13.44,13.44,13.38,13.44,10500,2.88254243767689,2.88254243767689,2.86967394465155,2.88254243767689,48956.7814008428,0.0,1.0
1999-09-10,13.44,13.44,13.38,13.44,35100,2.88254243767689,2.88254243767689,2.86967394465155,2.88254243767689,163655.526397103,0.0,1.0
1999-09-13,13.31,13.31,13.19,13.25,20500,2.85466070278865,2.85466070278865,2.82892371673796,2.84179220976331,95582.2874968834,0.0,1.0
1999-09-14,13.31,13.31,13.19,13.19,66500,2.85466070278865,2.85466070278865,2.82892371673796,2.82892371673796,310059.615538671,0.0,1.0
1999-09-15,13.06,13.38,12.75,13.38,126400,2.80104198184972,2.86967394465155,2.73455476788545,2.86967394465155,589346.397053954,0.0,1.0
1999-09-16,13.38,13.38,12.88,12.94,224000,2.86967394465155,2.86967394465155,2.76243650277369,2.77530499579903,1044411.33655131,0.0,1.0
1999-09-17,13.44,13.5,13.31,13.38,84400,2.88254243767689,2.89541093070224,2.85466070278865,2.86967394465155,393519.271450584,0.0,1.0
1999-09-20,13.44,13.5,13.38,13.44,77400,2.88254243767689,2.89541093070224,2.86967394465155,2.88254243767689,360881.417183355,0.0,1.0
1999-09-21,13.38,13.44,13.38,13.44,43100,2.86967394465155,2.88254243767689,2.86967394465155,2.88254243767689,200955.931273935,0.0,1.0
1999-09-22,13.44,13.5,13.31,13.44,70300,2.88254243767689,2.89541093070224,2.85466070278865,2.88254243767689,327777.307855166,0.0,1.0
1999-09-23,13.31,13.38,13.31,13.31,26800,2.85466070278865,2.86967394465155,2.85466070278865,2.85466070278865,124956.356337389,0.0,1.0
1999-09-24,13.44,13.44,13.31,13.38,27600,2.88254243767689,2.88254243767689,2.85466070278865,2.86967394465155,128686.396825072,0.0,1.0
1999-09-27,13.5,13.5,13.31,13.38,37500,2.89541093070224,2.89541093070224,2.85466070278865,2.86967394465155,174845.647860152,0.0,1.0
1999-09-28,13.5,13.5,13.38,13.5,28800,2.89541093070224,2.89541093070224,2.86967394465155,2.89541093070224,134281.457556597,0.0,1.0
1999-09-29,13.56,13.56,13.5,13.56,23200,2.90827942372758,2.90827942372758,2.89541093070224,2.90827942372758,108171.174142814,0.0,1.0
1999-09-30,13.5,13.63,13.5,13.56,23900,2.89541093070224,2.92329266559048,2.89541093070224,2.90827942372758,111434.959569537,0.0,1.0
1999-10-01,13.56,13.63,13.5,13.63,11200,2.90827942372758,2.92329266559048,2.89541093070224,2.92329266559048,52220.5668275656,0.0,1.0
1999-10-04,13.56,13.63,13.5,13.5,14000,2.90827942372758,2.92329266559048,2.89541093070224,2.89541093070224,65275.708534457,0.0,1.0
1999-10-05,13.56,13.63,13.56,13.56,9100,2.90827942372758,2.92329266559048,2.90827942372758,2.90827942372758,42429.210547397,0.0,1.0
1999-10-06,13.63,13.69,13.63,13.63,26500,2.92329266559048,2.93616115861582,2.92329266559048,2.92329266559048,123557.591154508,0.0,1.0
1999-10-07,13.5,13.69,13.5,13.56,30900,2.89541093070224,2.93616115861582,2.89541093070224,2.90827942372758,144072.813836766,0.0,1.0
1999-10-08,13.63,13.63,13.5,13.56,42700,2.92329266559048,2.92329266559048,2.89541093070224,2.90827942372758,199090.911030094,0.0,1.0
1999-10-11,13.63,13.69,13.56,13.63,45400,2.92329266559048,2.93616115861582,2.90827942372758,2.92329266559048,211679.797676025,0.0,1.0
1999-10-12,13.56,13.69,13.56,13.63,32700,2.90827942372758,2.93616115861582,2.90827942372758,2.92329266559048,152465.404934053,0.0,1.0
1999-10-13,13.44,13.5,13.38,13.44,15300,2.88254243767689,2.89541093070224,2.86967394465155,2.88254243767689,71337.0243269424,0.0,1.0
1999-10-14,13.44,13.5,13.44,13.44,19500,2.88254243767689,2.89541093070224,2.88254243767689,2.88254243767689,90919.7368872795,0.0,1.0
1999-10-15,13.44,13.5,13.38,13.44,2500,2.88254243767689,2.89541093070224,2.86967394465155,2.88254243767689,11656.3765240102,0.0,1.0
1999-10-18,13.5,13.5,13.38,13.38,18800,2.89541093070224,2.89541093070224,2.86967394465155,2.86967394465155,87655.9514605564,0.0,1.0
1999-10-19,13.44,13.5,13.38,13.5,20400,2.88254243767689,2.89541093070224,2.86967394465155,2.89541093070224,95116.0324359231,0.0,1.0
1999-10-20,13.25,13.44,13.13,13.38,29600,2.84179220976331,2.88254243767689,2.81605522371262,2.86967394465155,138011.49804428,0.0,1.0
1999-10-21,13.13,13.25,13.13,13.19,24400,2.81605522371262,2.84179220976331,2.81605522371262,2.82892371673796,113766.234874339,0.0,1.0
1999-10-22,13.06,13.19,13.06,13.13,27700,2.80104198184972,2.82892371673796,2.80104198184972,2.81605522371262,129152.651886033,0.0,1.0
1999-10-25,13.0,13.19,13.0,13.13,32300,2.78817348882438,2.82892371673796,2.78817348882438,2.81605522371262,150600.384690211,0.0,1.0
1999-10-26,13.0,13.13,13.0,13.0,12700,2.78817348882438,2.81605522371262,2.78817348882438,2.78817348882438,59214.3927419716,0.0,1.0
1999-10-27,13.13,13.13,13.0,13.0,9100,2.81605522371262,2.81605522371262,2.78817348882438,2.78817348882438,42429.210547397,0.0,1.0
1999-10-28,13.13,13.25,13.13,13.19,11600,2.81605522371262,2.84179220976331,2.81605522371262,2.82892371673796,54085.5870714072,0.0,1.0
1999-10-29,13.13,13.25,13.13,13.13,25000,2.81605522371262,2.84179220976331,2.81605522371262,2.81605522371262,116563.765240102,0.0,1.0
1999-11-01,13.19,13.25,13.19,13.25,10800,2.82892371673796,2.84179220976331,2.82892371673796,2.84179220976331,50355.546583724,0.0,1.0
1999-11-02,13.19,13.19,13.13,13.19,21900,2.82892371673796,2.82892371673796,2.81605522371262,2.82892371673796,102109.858350329,0.0,1.0
1999-11-03,13.06,13.19,13.06,13.13,27600,2.80104198184972,2.82892371673796,2.80104198184972,2.81605522371262,128686.396825072,0.0,1.0
1999-11-04,13.13,13.25,13.13,13.19,28200,2.81605522371262,2.84179220976331,2.81605522371262,2.82892371673796,131483.927190835,0.0,1.0
1999-11-05,13.13,13.25,13.13,13.19,48800,2.81605522371262,2.84179220976331,2.81605522371262,2.82892371673796,227532.469748679,0.0,1.0
1999-11-08,13.19,13.19,13.13,13.19,20800,2.82892371673796,2.82892371673796,2.81605522371262,2.82892371673796,96981.0526797647,0.0,1.0
1999-11-09,13.25,13.25,13.13,13.19,61400,2.84179220976331,2.84179220976331,2.81605522371262,2.82892371673796,286280.607429689,0.0,1.0
1999-11-10,13.13,13.13,13.06,13.13,59300,2.81605522371262,2.81605522371262,2.80104198184972,2.81605522371262,276489.251149521,0.0,1.0
1999-11-11,13.13,13.13,13.06,13.06,39800,2.81605522371262,2.81605522371262,2.80104198184972,2.80104198184972,185569.514262242,0.0,1.0
1999-11-12,13.06,13.13,13.06,13.13,32900,2.80104198184972,2.81605522371262,2.80104198184972,2.81605522371262,153397.915055974,0.0,1.0
1999-11-15,13.25,13.25,13.06,13.13,38800,2.84179220976331,2.84179220976331,2.80104198184972,2.81605522371262,180906.963652638,0.0,1.0
1999-11-16,13.19,13.25,13.13,13.19,76600,2.82892371673796,2.84179220976331,2.81605522371262,2.82892371673796,357151.376695672,0.0,1.0
1999-11-17,13.06,13.13,13.06,13.13,29600,2.80104198184972,2.81605522371262,2.80104198184972,2.81605522371262,138011.49804428,0.0,1.0
1999-11-18,13.0,13.13,13.0,13.06,39500,2.78817348882438,2.81605522371262,2.78817348882438,2.80104198184972,184170.74907936,0.0,1.0
1999-11-19,12.94,13.0,12.81,12.94,72500,2.77530499579903,2.78817348882438,2.74742326091079,2.77530499579903,338034.919196295,0.0,1.0
1999-11-22,12.88,12.94,12.81,12.81,39800,2.76243650277369,2.77530499579903,2.74742326091079,2.74742326091079,185569.514262242,0.0,1.0
1999-11-23,12.63,12.81,12.63,12.81,39000,2.70881778183476,2.74742326091079,2.70881778183476,2.74742326091079,181839.473774559,0.0,1.0
1999-11-24,12.69,12.75,12.56,12.69,49400,2.7216862748601,2.73455476788545,2.69380453997186,2.7216862748601,230330.000114441,0.0,1.0
1999-11-26,12.75,12.81,12.69,12.69,28000,2.73455476788545,2.74742326091079,2.7216862748601,2.7216862748601,130551.417068914,0.0,1.0
1999-11-29,12.5,12.63,12.5,12.63,15700,2.68093604694652,2.70881778183476,2.68093604694652,2.70881778183476,73202.0445707838,0.0,1.0
1999-11-30,12.38,12.56,12.31,12.56,70200,2.65519906089583,2.69380453997186,2.64018581903293,2.69380453997186,327311.052794206,0.0,1.0
1999-12-01,12.31,12.44,12.31,12.31,46000,2.64018581903293,2.66806755392117,2.64018581903293,2.64018581903293,214477.328041787,0.0,1.0
1999-12-02,12.5,12.5,12.31,12.31,60900,2.68093604694652,2.68093604694652,2.64018581903293,2.64018581903293,283949.332124887,0.0,1.0
1999-12-03,12.5,12.63,12.44,12.44,48800,2.68093604694652,2.70881778183476,2.66806755392117,2.66806755392117,227532.469748678,0.0,1.0
1999-12-06,12.56,12.63,12.44,12.5,66700,2.69380453997186,2.70881778183476,2.66806755392117,2.68093604694652,310992.125660591,0.0,1.0
1999-12-07,12.38,12.63,12.38,12.5,94200,2.65519906089583,2.70881778183476,2.65519906089583,2.68093604694652,439212.267424703,0.0,1.0
1999-12-08,12.25,12.38,12.25,12.38,76800,2.62731732600759,2.65519906089583,2.62731732600759,2.65519906089583,358083.886817592,0.0,1.0
1999-12-09,12.31,12.31,12.25,12.25,67000,2.64018581903293,2.64018581903293,2.62731732600759,2.62731732600759,312390.890843472,0.0,1.0
1999-12-10,12.38,12.38,12.19,12.31,70200,2.65519906089583,2.65519906089583,2.61444883298224,2.64018581903293,327311.052794206,0.0,1.0
1999-12-13,12.25,12.38,12.19,12.25,86900,2.62731732600759,2.65519906089583,2.61444883298224,2.62731732600759,405175.647974593,0.0,1.0
1999-12-14,12.31,12.31,12.0,12.06,101900,2.64018581903293,2.64018581903293,2.57369860506865,2.586567098094,475113.907118654,0.0,1.0
1999-12-15,12.06,12.25,12.06,12.13,124400,2.586567098094,2.62731732600759,2.586567098094,2.6015803399569,580021.295834746,0.0,1.0
1999-12-16,12.06,12.19,12.0,12.06,50200,2.586567098094,2.61444883298224,2.57369860506865,2.586567098094,234060.040602124,0.0,1.0
1999-12-17,12.06,12.06,12.06,12.06,59900,2.586567098094,2.586567098094,2.586567098094,2.586567098094,279286.781515284,0.0,1.0
1999-12-20,12.06,12.13,11.75,12.0,142300,2.586567098094,2.6015803399569,2.52007988412972,2.57369860506865,663480.951746659,0.0,1.0
1999-12-21,12.13,12.13,12.0,12.06,201800,2.6015803399569,2.6015803399569,2.57369860506865,2.586567098094,940902.713018101,0.0,1.0
1999-12-22,12.13,12.19,12.0,12.06,202500,2.6015803399569,2.61444883298224,2.57369860506865,2.586567098094,944166.498444824,0.0,1.0
1999-12-23,12.75,12.88,12.13,12.19,191700,2.73455476788545,2.76243650277369,2.6015803399569,2.61444883298224,893810.951861099,0.0,1.0
1999-12-27,12.75,12.75,12.38,12.69,132800,2.73455476788545,2.73455476788545,2.65519906089583,2.7216862748601,619186.720955419,0.0,1.0
1999-12-28,13.06,13.13,12.69,12.69,107500,2.80104198184972,2.81605522371262,2.7216862748601,2.7216862748601,501224.190532437,0.0,1.0
1999-12-29,13.06,13.19,12.94,13.06,74500,2.80104198184972,2.82892371673796,2.77530499579903,2.80104198184972,347360.020415503,0.0,1.0
1999-12-30,13.06,13.19,12.94,13.06,48600,2.80104198184972,2.82892371673796,2.77530499579903,2.80104198184972,226599.959626758,0.0,1.0
1999-12-31,12.88,13.06,12.88,13.0,37300,2.76243650277369,2.80104198184972,2.76243650277369,2.78817348882438,173913.137738232,0.0,1.0
2000-01-03,12.88,12.94,12.81,12.81,21700,2.76243650277369,2.77530499579903,2.74742326091079,2.74742326091079,101177.348228408,0.0,1.0
2000-01-04,12.88,12.88,12.75,12.88,18600,2.76243650277369,2.76243650277369,2.73455476788545,2.76243650277369,86723.4413386357,0.0,1.0
2000-01-05,12.88,12.88,12.88,12.88,19800,2.76243650277369,2.76243650277369,2.76243650277369,2.76243650277369,92318.5020701606,0.0,1.0
2000-01-06,12.81,12.94,12.81,12.88,25400,2.74742326091079,2.77530499579903,2.74742326091079,2.76243650277369,118428.785483943,0.0,1.0
2000-01-07,12.81,12.88,12.75,12.75,13000,2.74742326091079,2.76243650277369,2.73455476788545,2.73455476788545,60613.1579248529,0.0,1.0
2000-01-10,12.94,12.94,12.81,12.81,15000,2.77530499579903,2.77530499579903,2.74742326091079,2.74742326091079,69938.2591440611,0.0,1.0
2000-01-11,12.88,12.88,12.88,12.88,8300,2.76243650277369,2.76243650277369,2.76243650277369,2.76243650277369,38699.1700597138,0.0,1.0
2000-01-12,12.69,12.81,12.69,12.75,14300,2.7216862748601,2.74742326091079,2.7216862748601,2.73455476788545,66674.4737173382,0.0,1.0
2000-01-13,12.69,12.69,12.69,12.69,2700,2.7216862748601,2.7216862748601,2.7216862748601,2.7216862748601,12588.886645931,0.0,1.0
2000-01-14,12.75,12.81,12.75,12.75,9900,2.73455476788545,2.74742326091079,2.73455476788545,2.73455476788545,46159.2510350802,0.0,1.0
2000-01-18,12.88,12.88,12.75,12.75,31900,2.76243650277369,2.76243650277369,2.73455476788545,2.73455476788545,148735.36444637,0.0,1.0
2000-01-19,12.81,12.81,12.75,12.75,16600,2.74742326091079,2.74742326091079,2.73455476788545,2.73455476788545,77398.3401194275,0.0,1.0
2000-01-20,12.75,12.81,12.69,12.75,18000,2.73455476788545,2.74742326091079,2.7216862748601,2.73455476788545,83925.9109728731,0.0,1.0
2000-01-21,12.63,12.75,12.63,12.75,23100,2.70881778183476,2.73455476788545,2.70881778183476,2.73455476788545,107704.919081854,0.0,1.0
2000-01-24,12.63,12.69,12.63,12.63,5800,2.70881778183476,2.7216862748601,2.70881778183476,2.70881778183476,27042.7935357036,0.0,1.0
2000-01-25,12.63,12.69,12.5,12.69,30000,2.70881778183476,2.7216862748601,2.68093604694652,2.7216862748601,139876.518288122,0.0,1.0
2000-01-26,12.63,12.69,12.56,12.56,28300,2.70881778183476,2.7216862748601,2.69380453997186,2.69380453997186,131950.182251795,0.0,1.0
2000-01-27,12.81,12.81,12.63,12.69,11700,2.74742326091079,2.74742326091079,2.70881778183476,2.7216862748601,54551.8421323676,0.0,1.0
2000-01-28,12.81,12.88,12.81,12.81,9900,2.74742326091079,2.76243650277369,2.74742326091079,2.74742326091079,46159.2510350803,0.0,1.0
2000-01-31,12.75,12.88,12.75,12.88,17900,2.73455476788545,2.76243650277369,2.73455476788545,2.76243650277369,83459.6559119127,0.0,1.0
2000-02-01,12.81,12.88,12.69,12.75,34500,2.74742326091079,2.76243650277369,2.7216862748601,2.73455476788545,160857.99603134,0.0,1.0
2000-02-02,12.69,12.88,12.63,12.88,44900,2.7216862748601,2.76243650277369,2.70881778183476,2.76243650277369,209348.522371223,0.0,1.0
2000-02-03,12.81,12.88,12.75,12.75,21600,2.74742326091079,2.76243650277369,2.73455476788545,2.73455476788545,100711.093167448,0.0,1.0
2000-02-04,12.875,13.0,12.8125,12.875,65000,2.76136412835491,2.78817348882438,2.74795944812018,2.76136412835491,303065.789624265,0.0,1.0
2000-02-07,12.75,12.94,12.75,12.94,51800,2.73455476788545,2.77530499579903,2.73455476788545,2.77530499579903,241520.12157749,0.0,1.0
2000-02-08,12.81,12.81,12.75,12.75,22400,2.74742326091079,2.74742326091079,2.73455476788545,2.73455476788545,104441.133655131,0.0,1.0
2000-02-09,12.75,12.81,12.75,12.81,21900,2.73455476788545,2.74742326091079,2.73455476788545,2.74742326091079,102109.858350329,0.0,1.0
2000-02-10,12.81,12.88,12.81,12.88,19700,2.74742326091079,2.76243650277369,2.74742326091079,2.76243650277369,91852.2470092001,0.0,1.0
2000-02-11,12.69,12.75,12.69,12.75,3800,2.7216862748601,2.73455476788545,2.7216862748601,2.73455476788545,17717.6923164955,0.0,1.0
2000-02-14,12.63,12.75,12.63,12.75,3000,2.70881778183476,2.73455476788545,2.70881778183476,2.73455476788545,13987.6518288122,0.0,1.0
2000-02-15,12.56,12.69,12.5,12.69,36800,2.69380453997186,2.7216862748601,2.68093604694652,2.7216862748601,171581.86243343,0.0,1.0
2000-02-16,12.63,12.63,12.5,12.56,4300,2.70881778183476,2.70881778183476,2.68093604694652,2.69380453997186,20048.9676212975,0.0,1.0
2000-02-17,12.63,12.63,12.56,12.56,3200,2.70881778183476,2.70881778183476,2.69380453997186,2.69380453997186,14920.161950733,0.0,1.0
2000-02-18,12.5,12.59,12.5,12.56,10400,2.68093604694652,2.70023878648453,2.68093604694652,2.69380453997186,48490.5263398822,0.0,1.0
2000-02-22,12.56,12.63,12.5,12.5,17400,2.69380453997186,2.70881778183476,2.68093604694652,2.68093604694652,81128.3806071108,0.0,1.0
2000-02-23,12.63,12.63,12.5,12.63,27600,2.70881778183476,2.70881778183476,2.68093604694652,2.70881778183476,128686.396825072,0.0,1.0
2000-02-24,12.75,12.75,12.56,12.56,19100,2.73455476788545,2.73455476788545,2.69380453997186,2.69380453997186,89054.7166434376,0.0,1.0
2000-02-25,12.69,12.75,12.63,12.63,38800,2.7216862748601,2.73455476788545,2.70881778183476,2.70881778183476,180906.963652638,0.0,1.0
2000-02-28,12.69,12.69,12.63,12.69,6800,2.7216862748601,2.7216862748601,2.70881778183476,2.7216862748601,31705.3441453077,0.0,1.0
2000-02-29,12.63,12.69,12.5,12.69,37900,2.70881778183476,2.7216862748601,2.68093604694652,2.7216862748601,176710.668103994,0.0,1.0
2000-03-01,12.44,12.63,12.44,12.63,10000,2.66806755392117,2.70881778183476,2.66806755392117,2.70881778183476,46625.5060960407,0.0,1.0
2000-03-02,12.5,12.56,12.38,12.5,29300,2.68093604694652,2.69380453997186,2.65519906089583,2.68093604694652,136612.732861399,0.0,1.0
2000-03-03,12.31,12.44,12.25,12.44,15400,2.64018581903293,2.66806755392117,2.62731732600759,2.66806755392117,71803.2793879026,0.0,1.0
2000-03-06,12.25,12.31,12.25,12.31,17800,2.62731732600759,2.64018581903293,2.62731732600759,2.64018581903293,82993.4008509523,0.0,1.0
2000-03-07,12.25,12.31,12.19,12.25,11700,2.62731732600759,2.64018581903293,2.61444883298224,2.62731732600759,54551.8421323675,0.0,1.0
2000-03-08,12.25,12.31,12.19,12.31,13200,2.62731732600759,2.64018581903293,2.61444883298224,2.64018581903293,61545.6680467736,0.0,1.0
2000-03-09,12.13,12.25,12.13,12.19,13900,2.6015803399569,2.62731732600759,2.6015803399569,2.61444883298224,64809.4534734965,0.0,1.0
2000-03-10,12.13,12.19,12.06,12.13,12600,2.6015803399569,2.61444883298224,2.586567098094,2.6015803399569,58748.1376810112,0.0,1.0
2000-03-13,11.88,12.0,11.88,12.0,25400,2.54796161901797,2.57369860506865,2.54796161901797,2.57369860506865,118428.785483943,0.0,1.0
2000-03-14,11.69,11.94,11.69,11.88,16200,2.50721139110438,2.56083011204331,2.50721139110438,2.54796161901797,75533.319875586,0.0,1.0
2000-03-15,11.63,11.75,11.5,11.69,36400,2.49434289807904,2.52007988412972,2.46646116319079,2.50721139110438,169716.842189588,0.0,1.0
2000-03-16,11.56,11.69,11.56,11.63,17600,2.47932965621614,2.50721139110438,2.47932965621614,2.49434289807904,82060.8907290316,0.0,1.0
2000-03-17,11.63,11.63,11.56,11.56,26000,2.49434289807904,2.49434289807904,2.47932965621614,2.47932965621614,121226.315849706,0.0,1.0
2000-03-20,11.69,11.81,11.63,11.63,41700,2.50721139110438,2.53294837715507,2.49434289807904,2.49434289807904,194428.36042049,0.0,1.0
2000-03-21,11.81,11.81,11.69,11.69,17000,2.53294837715507,2.53294837715507,2.50721139110438,2.50721139110438,79263.3603632691,0.0,1.0
2000-03-22,11.88,11.88,11.81,11.81,4500,2.54796161901797,2.54796161901797,2.53294837715507,2.53294837715507,20981.4777432183,0.0,1.0
2000-03-23,11.75,11.88,11.75,11.75,17900,2.52007988412972,2.54796161901797,2.52007988412972,2.52007988412972,83459.655911913,0.0,1.0
2000-03-24,11.88,11.88,11.75,11.75,14300,2.54796161901797,2.54796161901797,2.52007988412972,2.52007988412972,66674.4737173381,0.0,1.0
2000-03-27,11.75,11.88,11.75,11.75,22600,2.52007988412972,2.54796161901797,2.52007988412972,2.52007988412972,105373.643777052,0.0,1.0
2000-03-28,11.94,11.94,11.81,11.81,28900,2.56083011204331,2.56083011204331,2.53294837715507,2.53294837715507,134747.712617558,0.0,1.0
2000-03-29,12.0,12.0,11.88,11.94,20600,2.57369860506865,2.57369860506865,2.54796161901797,2.56083011204331,96048.542557844,0.0,1.0
2000-03-30,12.0,12.0,11.94,12.0,33100,2.57369860506865,2.57369860506865,2.56083011204331,2.57369860506865,154330.425177895,0.0,1.0
2000-03-31,12.06,12.06,12.0,12.06,29100,2.586567098094,2.586567098094,2.57369860506865,2.586567098094,135680.222739478,0.0,1.0
2000-04-03,12.0,12.13,12.0,12.13,35500,2.57369860506865,2.6015803399569,2.57369860506865,2.6015803399569,165520.546640945,0.0,1.0
2000-04-04,12.25,12.25,12.06,12.13,28000,2.62731732600759,2.62731732600759,2.586567098094,2.6015803399569,130551.417068914,0.0,1.0
2000-04-05,12.25,12.25,12.13,12.25,14600,2.62731732600759,2.62731732600759,2.6015803399569,2.62731732600759,68073.2389002193,0.0,1.0
2000-04-06,12.19,12.31,12.13,12.19,21000,2.61444883298224,2.64018581903293,2.6015803399569,2.61444883298224,97913.5628016855,0.0,1.0
2000-04-07,12.19,12.19,12.13,12.13,18000,2.61444883298224,2.61444883298224,2.6015803399569,2.6015803399569,83925.9109728733,0.0,1.0
2000-04-10,12.25,12.25,12.13,12.13,24900,2.62731732600759,2.62731732600759,2.6015803399569,2.6015803399569,116097.510179141,0.0,1.0
2000-04-11,12.31,12.31,12.19,12.19,8100,2.64018581903293,2.64018581903293,2.61444883298224,2.61444883298224,37766.6599377929,0.0,1.0
2000-04-12,12.25,12.25,12.13,12.25,16500,2.62731732600759,2.62731732600759,2.6015803399569,2.62731732600759,76932.085058467,0.0,1.0
2000-04-13,12.31,12.31,12.19,12.19,32500,2.64018581903293,2.64018581903293,2.61444883298224,2.61444883298224,151532.894812132,0.0,1.0
2000-04-14,12.25,12.31,12.25,12.25,77000,2.62731732600759,2.64018581903293,2.62731732600759,2.62731732600759,359016.396939513,0.0,1.0
2000-04-17,12.31,12.31,12.25,12.25,53300,2.64018581903293,2.64018581903293,2.62731732600759,2.62731732600759,248513.947491897,0.0,1.0
2000-04-18,12.44,12.44,12.19,12.25,91500,2.66806755392117,2.66806755392117,2.61444883298224,2.62731732600759,426623.380778773,0.0,1.0
2000-04-19,12.38,12.44,12.38,12.38,22800,2.65519906089583,2.66806755392117,2.65519906089583,2.65519906089583,106306.153898973,0.0,1.0
2000-04-20,12.38,12.44,12.38,12.38,17100,2.65519906089583,2.66806755392117,2.65519906089583,2.65519906089583,79729.6154242296,0.0,1.0
2000-04-24,12.38,12.44,12.38,12.38,9200,2.65519906089583,2.66806755392117,2.65519906089583,2.65519906089583,42895.4656083574,0.0,1.0
2000-04-25,12.5,12.5,12.38,12.38,25200,2.68093604694652,2.68093604694652,2.65519906089583,2.65519906089583,117496.275362022,0.0,1.0
2000-04-26,12.5,12.56,12.44,12.5,36100,2.68093604694652,2.69380453997186,2.66806755392117,2.68093604694652,168318.077006707,0.0,1.0
2000-04-27,12.5,12.5,12.44,12.5,17800,2.68093604694652,2.68093604694652,2.66806755392117,2.68093604694652,82993.4008509523,0.0,1.0
2000-04-28,12.5,12.56,12.5,12.5,23600,2.68093604694652,2.69380453997186,2.68093604694652,2.68093604694652,110036.194386656,0.0,1.0
2000-05-01,12.44,12.56,12.44,12.5,22700,2.66806755392117,2.69380453997186,2.66806755392117,2.68093604694652,105839.898838012,0.0,1.0
2000-05-02,12.38,12.56,12.38,12.5,33100,2.65519906089583,2.69380453997186,2.65519906089583,2.68093604694652,154330.425177895,0.0,1.0
2000-05-03,12.44,12.44,12.38,12.38,30600,2.66806755392117,2.66806755392117,2.65519906089583,2.65519906089583,142674.048653885,0.0,1.0
2000-05-04,12.38,12.5,12.38,12.38,11200,2.65519906089583,2.68093604694652,2.65519906089583,2.65519906089583,52220.5668275656,0.0,1.0
2000-05-05,12.38,12.44,12.38,12.38,20300,2.65519906089583,2.66806755392117,2.65519906089583,2.65519906089583,94649.7773749626,0.0,1.0
2000-05-08,12.31,12.44,12.31,12.38,4200,2.64018581903293,2.66806755392117,2.64018581903293,2.65519906089583,19582.7125603371,0.0,1.0
2000-05-09,12.25,12.38,12.25,12.31,21000,2.62731732600759,2.65519906089583,2.62731732600759,2.64018581903293,97913.5628016853,0.0,1.0
2000-05-10,12.25,12.31,12.25,12.31,19200,2.62731732600759,2.64018581903293,2.62731732600759,2.64018581903293,89520.971704398,0.0,1.0
2000-05-11,12.19,12.25,12.13,12.13,24300,2.61444883298224,2.62731732600759,2.6015803399569,2.6015803399569,113299.979813379,0.0,1.0
2000-05-12,12.19,12.25,12.19,12.19,7600,2.61444883298224,2.62731732600759,2.61444883298224,2.61444883298224,35435.384632991,0.0,1.0
2000-05-15,12.19,12.31,12.19,12.19,14600,2.61444883298224,2.64018581903293,2.61444883298224,2.61444883298224,68073.2389002195,0.0,1.0
2000-05-16,12.31,12.31,12.19,12.19,42400,2.64018581903293,2.64018581903293,2.61444883298224,2.61444883298224,197692.145847212,0.0,1.0
2000-05-17,12.13,12.25,12.13,12.25,8500,2.6015803399569,2.62731732600759,2.6015803399569,2.62731732600759,39631.6801816346,0.0,1.0
2000-05-18,12.19,12.25,12.13,12.13,37300,2.61444883298224,2.62731732600759,2.6015803399569,2.6015803399569,173913.137738232,0.0,1.0
2000-05-19,12.13,12.25,12.06,12.19,21600,2.6015803399569,2.62731732600759,2.586567098094,2.61444883298224,100711.093167448,0.0,1.0
2000-05-22,12.19,12.19,12.06,12.13,18400,2.61444883298224,2.61444883298224,2.586567098094,2.6015803399569,85790.9312167149,0.0,1.0
2000-05-23,12.06,12.13,12.06,12.13,5100,2.586567098094,2.6015803399569,2.586567098094,2.6015803399569,23779.0081089807,0.0,1.0
2000-05-24,12.06,12.13,12.06,12.13,6800,2.586567098094,2.6015803399569,2.586567098094,2.6015803399569,31705.3441453077,0.0,1.0
2000-05-25,12.13,12.13,12.06,12.06,13900,2.6015803399569,2.6015803399569,2.586567098094,2.586567098094,64809.4534734965,0.0,1.0
2000-05-26,12.13,12.19,12.13,12.13,21200,2.6015803399569,2.61444883298224,2.6015803399569,2.6015803399569,98846.0729236062,0.0,1.0
2000-05-30,12.13,12.19,12.06,12.19,39900,2.6015803399569,2.61444883298224,2.586567098094,2.61444883298224,186035.769323202,0.0,1.0
2000-05-31,12.13,12.13,12.06,12.13,9800,2.6015803399569,2.6015803399569,2.586567098094,2.6015803399569,45692.9959741199,0.0,1.0
2000-06-01,12.19,12.19,12.13,12.19,28100,2.61444883298224,2.61444883298224,2.6015803399569,2.61444883298224,131017.672129874,0.0,1.0
2000-06-02,12.25,12.31,12.25,12.31,31200,2.62731732600759,2.64018581903293,2.62731732600759,2.64018581903293,145471.579019647,0.0,1.0
2000-06-05,12.44,12.44,12.31,12.31,58000,2.66806755392117,2.66806755392117,2.64018581903293,2.64018581903293,270427.935357036,0.0,1.0
2000-06-06,12.44,12.44,12.38,12.38,9600,2.66806755392117,2.66806755392117,2.65519906089583,2.65519906089583,44760.4858521991,0.0,1.0
2000-06-07,12.38,12.44,12.31,12.31,26700,2.65519906089583,2.66806755392117,2.64018581903293,2.64018581903293,124490.101276429,0.0,1.0
2000-06-08,12.44,12.44,12.31,12.31,24300,2.66806755392117,2.66806755392117,2.64018581903293,2.64018581903293,113299.979813379,0.0,1.0
2000-06-09,12.44,12.44,12.38,12.38,14800,2.66806755392117,2.66806755392117,2.65519906089583,2.65519906089583,69005.7490221403,0.0,1.0
2000-06-12,12.38,12.5,12.31,12.38,19100,2.65519906089583,2.68093604694652,2.64018581903293,2.65519906089583,89054.7166434377,0.0,1.0
2000-06-13,12.38,12.38,12.25,12.31,27100,2.65519906089583,2.65519906089583,2.62731732600759,2.64018581903293,126355.12152027,0.0,1.0
2000-06-14,12.38,12.38,12.31,12.38,10100,2.65519906089583,2.65519906089583,2.64018581903293,2.65519906089583,47091.7611570011,0.0,1.0
2000-06-15,12.31,12.38,12.31,12.31,11900,2.64018581903293,2.65519906089583,2.64018581903293,2.64018581903293,55484.3522542884,0.0,1.0
2000-06-16,12.31,12.38,12.31,12.31,7100,2.64018581903293,2.65519906089583,2.64018581903293,2.64018581903293,33104.1093281889,0.0,1.0
2000-06-19,12.38,12.38,12.31,12.31,5600,2.65519906089583,2.65519906089583,2.64018581903293,2.64018581903293,26110.2834137828,0.0,1.0
2000-06-20,12.31,12.38,12.31,12.38,5800,2.64018581903293,2.65519906089583,2.64018581903293,2.65519906089583,27042.7935357036,0.0,1.0
2000-06-21,12.38,12.38,12.31,12.38,19200,2.65519906089583,2.65519906089583,2.64018581903293,2.65519906089583,89520.9717043981,0.0,1.0
2000-06-22,12.38,12.38,12.25,12.31,15200,2.65519906089583,2.65519906089583,2.62731732600759,2.64018581903293,70870.7692659818,0.0,1.0
2000-06-23,12.31,12.38,12.31,12.31,14700,2.64018581903293,2.65519906089583,2.64018581903293,2.64018581903293,68539.4939611798,0.0,1.0
2000-06-26,12.38,12.38,12.31,12.38,6300,2.65519906089583,2.65519906089583,2.64018581903293,2.65519906089583,29374.0688405056,0.0,1.0
2000-06-27,12.38,12.38,12.31,12.31,29100,2.65519906089583,2.65519906089583,2.64018581903293,2.64018581903293,135680.222739478,0.0,1.0
2000-06-28,12.44,12.44,12.38,12.38,30200,2.66806755392117,2.66806755392117,2.65519906089583,2.65519906089583,140809.028410043,0.0,1.0
2000-06-29,12.44,12.44,12.38,12.44,13300,2.66806755392117,2.66806755392117,2.65519906089583,2.66806755392117,62011.9231077342,0.0,1.0
2000-06-30,12.44,12.5,12.44,12.5,16100,2.66806755392117,2.68093604694652,2.66806755392117,2.68093604694652,75067.0648146256,0.0,1.0
2000-07-03,12.44,12.44,12.38,12.44,9800,2.66806755392117,2.66806755392117,2.65519906089583,2.66806755392117,45692.9959741199,0.0,1.0
2000-07-05,12.38,12.44,12.38,12.44,14400,2.65519906089583,2.66806755392117,2.65519906089583,2.66806755392117,67140.7287782986,0.0,1.0
2000-07-06,12.25,12.38,12.25,12.38,54300,2.62731732600759,2.65519906089583,2.62731732600759,2.65519906089583,253176.498101501,0.0,1.0
2000-07-07,12.06,12.31,12.0,12.25,34200,2.586567098094,2.64018581903293,2.57369860506865,2.62731732600759,159459.230848459,0.0,1.0
2000-07-10,12.06,12.19,12.0,12.06,20000,2.586567098094,2.61444883298224,2.57369860506865,2.586567098094,93251.0121920813,0.0,1.0
2000-07-11,12.19,12.19,12.06,12.06,45500,2.61444883298224,2.61444883298224,2.586567098094,2.586567098094,212146.052736985,0.0,1.0
2000-07-12,12.19,12.19,12.13,12.13,14900,2.61444883298224,2.61444883298224,2.6015803399569,2.6015803399569,69472.0040831007,0.0,1.0
2000-07-13,12.13,12.19,12.13,12.19,4900,2.6015803399569,2.61444883298224,2.6015803399569,2.61444883298224,22846.4979870599,0.0,1.0
2000-07-14,12.19,12.19,12.06,12.19,13100,2.61444883298224,2.61444883298224,2.586567098094,2.61444883298224,61079.4129858134,0.0,1.0
2000-07-17,12.06,12.19,12.06,12.19,21500,2.586567098094,2.61444883298224,2.586567098094,2.61444883298224,100244.838106487,0.0,1.0
2000-07-18,12.06,12.13,12.06,12.06,6800,2.586567098094,2.6015803399569,2.586567098094,2.586567098094,31705.3441453077,0.0,1.0
2000-07-19,12.13,12.13,12.06,12.06,10100,2.6015803399569,2.6015803399569,2.586567098094,2.586567098094,47091.7611570011,0.0,1.0
2000-07-20,12.19,12.19,12.13,12.13,5700,2.61444883298224,2.61444883298224,2.6015803399569,2.6015803399569,26576.5384747432,0.0,1.0
2000-07-21,12.19,12.19,12.13,12.19,7900,2.61444883298224,2.61444883298224,2.6015803399569,2.61444883298224,36834.1498158722,0.0,1.0
2000-07-24,12.25,12.25,12.13,12.13,19700,2.62731732600759,2.62731732600759,2.6015803399569,2.6015803399569,91852.2470092,0.0,1.0
2000-07-25,12.31,12.31,12.19,12.19,20500,2.64018581903293,2.64018581903293,2.61444883298224,2.61444883298224,95582.2874968834,0.0,1.0
2000-07-26,12.19,12.31,12.19,12.25,33200,2.61444883298224,2.64018581903293,2.61444883298224,2.62731732600759,154796.680238855,0.0,1.0
2000-07-27,12.25,12.38,12.19,12.19,37400,2.62731732600759,2.65519906089583,2.61444883298224,2.61444883298224,174379.392799192,0.0,1.0
2000-07-28,12.25,12.31,12.25,12.25,24300,2.62731732600759,2.64018581903293,2.62731732600759,2.62731732600759,113299.979813379,0.0,1.0
2000-07-31,12.31,12.31,12.19,12.25,20500,2.64018581903293,2.64018581903293,2.61444883298224,2.62731732600759,95582.2874968834,0.0,1.0
2000-08-01,12.31,12.31,12.19,12.31,11900,2.64018581903293,2.64018581903293,2.61444883298224,2.64018581903293,55484.3522542884,0.0,1.0
2000-08-02,12.31,12.31,12.25,12.31,19400,2.64018581903293,2.64018581903293,2.62731732600759,2.64018581903293,90453.4818263189,0.0,1.0
2000-08-03,12.34,12.38,12.31,12.31,6600,2.6466200655456,2.65519906089583,2.64018581903293,2.64018581903293,30772.8340233869,0.0,1.0
2000-08-04,12.44,12.44,12.25,12.31,33100,2.66806755392117,2.66806755392117,2.62731732600759,2.64018581903293,154330.425177895,0.0,1.0
2000-08-07,12.56,12.56,12.38,12.44,23200,2.69380453997186,2.69380453997186,2.65519906089583,2.66806755392117,108171.174142814,0.0,1.0
2000-08-08,12.63,12.63,12.5,12.5,6600,2.70881778183476,2.70881778183476,2.68093604694652,2.68093604694652,30772.8340233869,0.0,1.0
2000-08-09,12.63,12.63,12.5,12.5,7000,2.70881778183476,2.70881778183476,2.68093604694652,2.68093604694652,32637.8542672285,0.0,1.0
2000-08-10,12.56,12.63,12.5,12.56,17400,2.69380453997186,2.70881778183476,2.68093604694652,2.69380453997186,81128.3806071108,0.0,1.0
2000-08-11,12.5,12.5,12.44,12.5,5900,2.69487691439064,2.69487691439064,2.68194150520156,2.69487691439064,27366.7415406526,0.065,1.0
2000-08-14,12.56,12.56,12.5,12.5,36400,2.70781232357971,2.70781232357971,2.69487691439064,2.69487691439064,168838.880013518,0.0,1.0
2000-08-15,12.63,12.63,12.56,12.56,15300,2.7229036343003,2.7229036343003,2.70781232357971,2.70781232357971,70967.9907749127,0.0,1.0
2000-08-16,12.56,12.63,12.56,12.63,34700,2.70781232357971,2.7229036343003,2.70781232357971,2.7229036343003,160953.547705194,0.0,1.0
2000-08-17,12.63,12.63,12.5,12.63,19300,2.7229036343003,2.7229036343003,2.69487691439064,2.7229036343003,89521.7138533213,0.0,1.0
2000-08-18,12.69,12.69,12.5,12.5,20300,2.73583904348938,2.73583904348938,2.69487691439064,2.69487691439064,94160.1446229232,0.0,1.0
2000-08-21,12.63,12.69,12.63,12.69,12300,2.7229036343003,2.73583904348938,2.7229036343003,2.73583904348938,57052.6984661063,0.0,1.0
2000-08-22,12.56,12.63,12.56,12.63,7200,2.70781232357971,2.7229036343003,2.70781232357971,2.7229036343003,33396.7015411354,0.0,1.0
2000-08-23,12.63,12.63,12.56,12.63,5100,2.7229036343003,2.7229036343003,2.70781232357971,2.7229036343003,23655.9969249709,0.0,1.0
2000-08-24,12.69,12.69,12.5,12.63,43000,2.73583904348938,2.73583904348938,2.69487691439064,2.7229036343003,199452.523092892,0.0,1.0
2000-08-25,12.63,12.63,12.5,12.56,14500,2.7229036343003,2.7229036343003,2.69487691439064,2.70781232357971,67257.246159231,0.0,1.0
2000-08-28,12.56,12.63,12.44,12.63,14600,2.70781232357971,2.7229036343003,2.68194150520156,2.7229036343003,67721.0892361913,0.0,1.0
2000-08-29,12.63,12.63,12.5,12.5,17300,2.7229036343003,2.7229036343003,2.69487691439064,2.69487691439064,80244.852314117,0.0,1.0
2000-08-30,12.63,12.69,12.56,12.56,23600,2.7229036343003,2.73583904348938,2.70781232357971,2.70781232357971,109466.96616261,0.0,1.0
2000-08-31,12.69,12.69,12.63,12.69,13900,2.73583904348938,2.73583904348938,2.7229036343003,2.73583904348938,64474.1876974696,0.0,1.0
2000-09-01,12.75,12.75,12.63,12.63,25700,2.74877445267845,2.74877445267845,2.7229036343003,2.7229036343003,119207.670778775,0.0,1.0
2000-09-05,12.69,12.69,12.63,12.63,16000,2.73583904348938,2.73583904348938,2.7229036343003,2.7229036343003,74214.8923136341,0.0,1.0
2000-09-06,12.75,12.75,12.69,12.69,13300,2.74877445267845,2.74877445267845,2.73583904348938,2.73583904348938,61691.1292357084,0.0,1.0
2000-09-07,12.63,12.69,12.63,12.69,15700,2.7229036343003,2.73583904348938,2.7229036343003,2.73583904348938,72823.3630827536,0.0,1.0
2000-09-08,12.69,12.69,12.63,12.63,6900,2.73583904348938,2.73583904348938,2.7229036343003,2.7229036343003,32005.1723102547,0.0,1.0
2000-09-11,12.63,12.63,12.56,12.63,23800,2.7229036343003,2.7229036343003,2.70781232357971,2.7229036343003,110394.652316531,0.0,1.0
2000-09-12,12.63,12.63,12.56,12.56,15900,2.7229036343003,2.7229036343003,2.70781232357971,2.70781232357971,73751.049236674,0.0,1.0
2000-09-13,12.56,12.56,12.44,12.5,12600,2.72182568353454,2.72182568353454,2.69582097955173,2.70882333154314,58143.3267227055,0.065,1.0
2000-09-14,12.5,12.5,12.44,12.44,4700,2.70882333154314,2.70882333154314,2.69582097955173,2.69582097955173,21688.3837775171,0.0,1.0
2000-09-15,12.44,12.5,12.38,12.44,8500,2.69582097955173,2.70882333154314,2.68281862756032,2.69582097955173,39223.6727891267,0.0,1.0
2000-09-18,12.44,12.44,12.38,12.38,37500,2.69582097955173,2.69582097955173,2.68281862756032,2.68281862756032,173045.615246147,0.0,1.0
2000-09-19,12.44,12.44,12.38,12.38,12500,2.69582097955173,2.69582097955173,2.68281862756032,2.68281862756032,57681.8717487157,0.0,1.0
2000-09-20,12.31,12.38,12.25,12.38,16400,2.66764921690368,2.68281862756032,2.65464686491227,2.68281862756032,75678.615734315,0.0,1.0
2000-09-21,12.31,12.31,12.25,12.31,42600,2.66764921690368,2.66764921690368,2.65464686491227,2.66764921690368,196579.818919623,0.0,1.0
2000-09-22,12.25,12.31,12.19,12.19,21000,2.65464686491227,2.66764921690368,2.64164451292087,2.64164451292087,96905.5445378425,0.0,1.0
2000-09-25,12.31,12.31,12.13,12.13,46900,2.66764921690368,2.66764921690368,2.62864216092946,2.62864216092946,216422.382801181,0.0,1.0
2000-09-26,12.38,12.38,12.19,12.19,53900,2.68281862756032,2.68281862756032,2.64164451292087,2.64164451292087,248724.230980462,0.0,1.0
2000-09-27,12.38,12.38,12.25,12.25,31400,2.68281862756032,2.68281862756032,2.65464686491227,2.65464686491227,144896.861832774,0.0,1.0
2000-09-28,12.44,12.44,12.38,12.38,22000,2.69582097955173,2.69582097955173,2.68281862756032,2.68281862756032,101520.09427774,0.0,1.0
2000-09-29,12.5,12.56,12.38,12.44,58100,2.70882333154314,2.72182568353454,2.68281862756032,2.69582097955173,268105.33988803,0.0,1.0
2000-10-02,12.31,12.5,12.31,12.5,17900,2.66764921690368,2.70882333154314,2.66764921690368,2.70882333154314,82600.4403441609,0.0,1.0
2000-10-03,12.31,12.38,12.25,12.38,11200,2.66764921690368,2.68281862756032,2.65464686491227,2.68281862756032,51682.9570868493,0.0,1.0
2000-10-04,12.31,12.38,12.25,12.25,48800,2.66764921690368,2.68281862756032,2.65464686491227,2.65464686491227,225190.027306986,0.0,1.0
2000-10-05,12.25,12.38,12.25,12.38,39600,2.65464686491227,2.68281862756032,2.65464686491227,2.68281862756032,182736.169699932,0.0,1.0
2000-10-06,12.25,12.31,12.19,12.31,27000,2.65464686491227,2.66764921690368,2.64164451292087,2.66764921690368,124592.842977226,0.0,1.0
2000-10-09,12.13,12.31,12.13,12.31,12300,2.62864216092946,2.66764921690368,2.62864216092946,2.66764921690368,56758.9618007362,0.0,1.0
2000-10-10,12.13,12.19,12.13,12.19,25900,2.62864216092946,2.64164451292087,2.62864216092946,2.64164451292087,119516.838263339,0.0,1.0
2000-10-11,12.13,12.25,12.13,12.13,17500,2.62864216092946,2.65464686491227,2.62864216092946,2.62864216092946,80754.620448202,0.0,1.0
2000-10-12,12.25,12.25,12.13,12.13,15000,2.6687327462363,2.6687327462363,2.6425900581099,2.6425900581099,68852.9041580284,0.065,1.0
2000-10-13,12.06,12.19,12.06,12.13,5900,2.62734015670284,2.6556614021731,2.62734015670284,2.6425900581099,27082.1423021578,0.0,1.0
2000-10-16,12.16,12.16,12.06,12.13,14400,2.6491257301415,2.6491257301415,2.62734015670284,2.6425900581099,66098.7879917074,0.0,1.0
2000-10-17,12.13,12.13,12.0,12.13,24700,2.6425900581099,2.6425900581099,2.61426881263964,2.6425900581099,113377.78218022,0.0,1.0
2000-10-18,12.06,12.06,11.94,12.0,19300,2.62734015670284,2.62734015670284,2.60119746857644,2.61426881263964,88590.7366833299,0.0,1.0
2000-10-19,12.0,12.06,11.94,12.0,31000,2.61426881263964,2.62734015670284,2.60119746857644,2.61426881263964,142296.001926592,0.0,1.0
2000-10-20,12.06,12.06,12.0,12.0,15100,2.62734015670284,2.62734015670284,2.61426881263964,2.61426881263964,69311.9235190819,0.0,1.0
2000-10-23,12.13,12.19,12.06,12.06,20300,2.6425900581099,2.6556614021731,2.62734015670284,2.62734015670284,93180.9302938653,0.0,1.0
2000-10-24,12.13,12.19,12.13,12.13,3500,2.6425900581099,2.6556614021731,2.6425900581099,2.6425900581099,16065.6776368733,0.0,1.0
2000-10-25,12.13,12.25,12.13,12.13,4500,2.6425900581099,2.6687327462363,2.6425900581099,2.6425900581099,20655.8712474086,0.0,1.0
2000-10-26,12.16,12.19,12.13,12.19,22800,2.6491257301415,2.6556614021731,2.6425900581099,2.6556614021731,104656.414320203,0.0,1.0
2000-10-27,12.13,12.25,12.06,12.19,17100,2.6425900581099,2.6687327462363,2.62734015670284,2.6556614021731,78492.3107401525,0.0,1.0
2000-10-30,12.06,12.19,12.06,12.06,18400,2.62734015670284,2.6556614021731,2.62734015670284,2.62734015670284,84459.5624338482,0.0,1.0
2000-10-31,12.19,12.19,12.06,12.06,16600,2.6556614021731,2.6556614021731,2.62734015670284,2.62734015670284,76197.2139348849,0.0,1.0
2000-11-01,12.16,12.19,12.13,12.19,10300,2.6491257301415,2.6556614021731,2.6425900581099,2.6556614021731,47278.9941885129,0.0,1.0
2000-11-02,12.13,12.19,12.13,12.13,18400,2.6425900581099,2.6556614021731,2.6425900581099,2.6425900581099,84459.5624338483,0.0,1.0
2000-11-03,12.0,12.13,12.0,12.13,42300,2.61426881263964,2.6425900581099,2.61426881263964,2.6425900581099,194165.18972564,0.0,1.0
2000-11-06,12.06,12.09,12.0,12.0,30800,2.62734015670284,2.63387582873444,2.61426881263964,2.61426881263964,141377.963204485,0.0,1.0
2000-11-07,11.94,12.09,11.94,12.06,34700,2.60119746857644,2.63387582873444,2.60119746857644,2.62734015670284,159279.718285573,0.0,1.0
2000-11-08,12.0,12.0,11.94,11.94,14000,2.61426881263964,2.61426881263964,2.60119746857644,2.60119746857644,64262.7105474932,0.0,1.0
2000-11-09,12.03,12.03,11.94,12.0,9300,2.62080448467124,2.62080448467124,2.60119746857644,2.61426881263964,42688.8005779776,0.0,1.0
2000-11-10,12.06,12.13,12.0,12.06,21400,2.62734015670284,2.6425900581099,2.61426881263964,2.62734015670284,98230.1432654539,0.0,1.0
2000-11-13,11.94,12.0,11.88,12.0,35800,2.61535809131157,2.62850059428299,2.60221558834016,2.62850059428299,163439.186939651,0.065,1.0
2000-11-14,11.94,12.0,11.88,12.0,25200,2.61535809131157,2.62850059428299,2.60221558834016,2.62850059428299,115046.578516179,0.0,1.0
2000-11-15,12.0,12.0,11.94,12.0,32100,2.62850059428299,2.62850059428299,2.61535809131157,2.62850059428299,146547.427395608,0.0,1.0
2000-11-16,12.0,12.0,11.94,11.94,33700,2.62850059428299,2.62850059428299,2.61535809131157,2.61535809131157,153851.972063302,0.0,1.0
2000-11-17,12.0,12.0,11.94,12.0,24800,2.62850059428299,2.62850059428299,2.61535809131157,2.62850059428299,113220.442349255,0.0,1.0
2000-11-20,11.94,12.06,11.94,12.0,23000,2.61535809131157,2.6416430972544,2.61535809131157,2.62850059428299,105002.8295981,0.0,1.0
2000-11-21,11.81,11.94,11.81,11.94,25900,2.58688266820684,2.61535809131157,2.58688266820684,2.61535809131157,118242.316808295,0.0,1.0
2000-11-22,12.0,12.06,11.94,11.94,51700,2.62850059428299,2.6416430972544,2.61535809131157,2.61535809131157,236028.099574858,0.0,1.0
2000-11-24,12.0,12.0,12.0,12.0,11300,2.62850059428299,2.62850059428299,2.62850059428299,2.62850059428299,51588.346715588,0.0,1.0
2000-11-27,12.06,12.13,12.0,12.06,73300,2.6416430972544,2.65697601738772,2.62850059428299,2.6416430972544,334639.452588726,0.0,1.0
2000-11-28,12.13,12.13,12.0,12.06,39300,2.65697601738772,2.65697601738772,2.62850059428299,2.6416430972544,179417.878400231,0.0,1.0
2000-11-29,12.06,12.06,12.0,12.06,18500,2.6416430972544,2.6416430972544,2.62850059428299,2.6416430972544,84458.7977202106,0.0,1.0
2000-11-30,12.0,12.06,12.0,12.06,34700,2.62850059428299,2.6416430972544,2.62850059428299,2.6416430972544,158417.312480611,0.0,1.0
2000-12-01,12.31,12.31,12.0,12.13,50000,2.69640352630197,2.69640352630197,2.62850059428299,2.65697601738772,228267.020865433,0.0,1.0
2000-12-04,12.25,12.38,12.19,12.31,21600,2.68326102333055,2.71173644643528,2.67011852035913,2.69640352630197,98611.3530138674,0.0,1.0
2000-12-05,12.06,12.38,12.06,12.31,71900,2.6416430972544,2.71173644643528,2.6416430972544,2.69640352630197,328247.976004494,0.0,1.0
2000-12-06,12.19,12.19,12.06,12.06,29900,2.67011852035913,2.67011852035913,2.6416430972544,2.6416430972544,136503.67847753,0.0,1.0
2000-12-07,12.19,12.19,12.06,12.19,40800,2.67011852035913,2.67011852035913,2.6416430972544,2.67011852035913,186265.889026194,0.0,1.0
2000-12-08,12.13,12.19,12.06,12.06,75700,2.65697601738772,2.67011852035913,2.6416430972544,2.6416430972544,345596.269590267,0.0,1.0
2000-12-11,12.19,12.19,12.13,12.13,31200,2.67011852035913,2.67011852035913,2.65697601738772,2.65697601738772,142438.621020031,0.0,1.0
2000-12-12,12.13,12.19,12.06,12.13,61600,2.65697601738772,2.67011852035913,2.6416430972544,2.65697601738772,281224.969706214,0.0,1.0
2000-12-13,12.19,12.25,12.06,12.06,61200,2.6843562319115,2.69756881385692,2.65572897102975,2.65572897102975,277916.913981555,0.065,1.0
2000-12-14,12.25,12.38,12.19,12.19,39800,2.69756881385692,2.72619607473867,2.6843562319115,2.6843562319115,180736.81660892,0.0,1.0
2000-12-15,12.19,12.31,12.19,12.25,75000,2.6843562319115,2.71078139580234,2.6843562319115,2.69756881385692,340584.453408769,0.0,1.0
2000-12-18,12.5,12.56,12.19,12.19,107400,2.75262123862951,2.76583382057493,2.6843562319115,2.6843562319115,487716.937281357,0.0,1.0
2000-12-19,12.56,12.63,12.5,12.5,67400,2.76583382057493,2.78124849951126,2.75262123862951,2.75262123862951,306071.895463347,0.0,1.0
2000-12-20,12.75,12.75,12.5,12.63,62200,2.8076736634021,2.8076736634021,2.75262123862951,2.78124849951126,282458.040027006,0.0,1.0
2000-12-21,12.69,12.75,12.63,12.63,84700,2.79446108145668,2.8076736634021,2.78124849951126,2.78124849951126,384633.376049636,0.0,1.0
2000-12-22,12.81,12.94,12.69,12.75,136100,2.82088624534753,2.84951350622927,2.79446108145668,2.8076736634021,618047.254785777,0.0,1.0
2000-12-26,12.8125,12.9375,12.75,12.8125,39300,2.82143676959525,2.84896298198155,2.8076736634021,2.82143676959525,178466.253586195,0.0,1.0
2000-12-27,12.88,12.94,12.81,12.88,40300,2.83630092428385,2.84951350622927,2.82088624534753,2.83630092428385,183007.379631645,0.0,1.0
2000-12-28,12.94,12.97,12.81,12.88,70800,2.84951350622927,2.85611979720198,2.82088624534753,2.83630092428385,321511.724017878,0.0,1.0
2000-12-29,12.94,13.06,12.94,13.0,38700,2.84951350622927,2.87593867012012,2.84951350622927,2.86272608817469,175741.577958925,0.0,1.0
2001-01-02,13.13,13.13,12.94,13.0,29800,2.89135334905644,2.89135334905644,2.84951350622927,2.86272608817469,135325.556154417,0.0,1.0
2001-01-03,13.06,13.25,13.06,13.13,45900,2.87593867012012,2.91777851294728,2.87593867012012,2.89135334905644,208437.685486166,0.0,1.0
2001-01-04,13.06,13.19,13.0,13.06,30600,2.87593867012012,2.90456593100186,2.86272608817469,2.87593867012012,138958.456990777,0.0,1.0
2001-01-05,13.19,13.25,13.0,13.06,46500,2.90456593100186,2.91777851294728,2.86272608817469,2.87593867012012,211162.361113437,0.0,1.0
2001-01-08,13.75,13.75,13.19,13.25,39000,3.02788336249246,3.02788336249246,2.90456593100186,2.91777851294728,177103.91577256,0.0,1.0
2001-01-09,13.69,13.81,13.56,13.75,35900,3.01467078054704,3.04109594443789,2.9860435196653,3.02788336249246,163026.425031664,0.0,1.0
2001-01-10,13.69,13.81,13.69,13.75,13800,3.01467078054704,3.04109594443789,3.01467078054704,3.02788336249246,62667.5394272135,0.0,1.0
2001-01-11,13.88,13.88,13.63,13.63,26900,3.07082425381509,3.07082425381509,3.01551401869594,3.01551401869594,121586.899522542,0.065,1.0
2001-01-12,13.69,13.81,13.69,13.81,61600,3.02878847512453,3.05533738798172,3.02878847512453,3.05533738798172,278429.479947532,0.0,1.0
2001-01-16,13.75,13.81,13.69,13.69,55500,3.04206293155313,3.05533738798172,3.02878847512453,3.02878847512453,250857.729498181,0.0,1.0
2001-01-17,13.69,13.81,13.69,13.75,21700,3.02878847512453,3.05533738798172,3.02878847512453,3.04206293155313,98083.1122542441,0.0,1.0
2001-01-18,13.75,13.81,13.69,13.75,15500,3.04206293155313,3.05533738798172,3.02878847512453,3.04206293155313,70059.3658958885,0.0,1.0
2001-01-19,13.78,13.81,13.69,13.81,38500,3.04870015976743,3.05533738798172,3.02878847512453,3.05533738798172,174018.424967207,0.0,1.0
2001-01-22,13.75,13.81,13.75,13.81,14100,3.04206293155313,3.05533738798172,3.04206293155313,3.05533738798172,63731.4231698083,0.0,1.0
2001-01-23,13.63,13.72,13.56,13.69,33400,3.01551401869594,3.03542570333883,3.00002715286258,3.02878847512453,150966.633607915,0.0,1.0
2001-01-24,13.44,13.63,13.44,13.56,18800,2.97347824000538,3.01551401869594,2.97347824000538,3.00002715286258,84975.2308930779,0.0,1.0
2001-01-25,13.31,13.44,13.31,13.44,40100,2.94471691774343,2.97347824000538,2.94471691774343,2.97347824000538,181250.359511299,0.0,1.0
2001-01-26,13.44,13.44,13.31,13.38,16000,2.97347824000538,2.97347824000538,2.94471691774343,2.96020378357679,72319.3454409173,0.0,1.0
2001-01-29,13.5,13.5,13.36,13.43,35400,2.98675269643398,2.98675269643398,2.95577896476726,2.97126583060062,160006.551788029,0.0,1.0
2001-01-30,13.55,13.55,13.45,13.45,45500,2.99781474345781,2.99781474345781,2.97569064941015,2.97569064941015,205658.138597608,0.0,1.0
2001-01-31,13.59,13.64,13.5,13.5,25500,3.00666438107687,3.0177264281007,2.98675269643398,2.98675269643398,115258.956796462,0.0,1.0
2001-02-01,13.55,13.65,13.55,13.65,9200,2.99781474345781,3.01993883750547,2.99781474345781,3.01993883750547,41583.6236285274,0.0,1.0
2001-02-02,13.57,13.6,13.57,13.6,11500,3.00223956226734,3.00887679048164,3.00223956226734,3.00887679048164,51979.5295356593,0.0,1.0
2001-02-05,13.63,13.69,13.62,13.67,17100,3.01551401869594,3.02878847512453,3.01330160929117,3.024363656315,77291.3004399802,0.0,1.0
2001-02-06,13.85,13.85,13.63,13.64,35900,3.06418702560079,3.06418702560079,3.01551401869594,3.0177264281007,162266.531333058,0.0,1.0
2001-02-07,13.85,13.85,13.77,13.81,26700,3.06418702560079,3.06418702560079,3.04648775036266,3.05533738798172,120682.907704531,0.0,1.0
2001-02-08,13.69,13.87,13.65,13.87,47900,3.02878847512453,3.06861184441032,3.01993883750547,3.06861184441032,216506.040413746,0.0,1.0
2001-02-09,13.6,13.65,13.6,13.65,13300,3.00887679048164,3.01993883750547,3.00887679048164,3.01993883750547,60115.4558977624,0.0,1.0
2001-02-12,13.56,13.69,13.52,13.68,11700,3.00002715286258,3.02878847512453,2.99117751524351,3.02657606571977,52883.5213536706,0.0,1.0
2001-02-13,13.57,13.57,13.48,13.56,11300,3.01662022339832,3.01662022339832,2.99661316222619,3.01439721660142,50832.0533060859,0.065,1.0
2001-02-14,13.54,13.57,13.5,13.57,5400,3.00995120300761,3.01662022339832,3.00105917581999,3.01662022339832,24291.4237037932,0.0,1.0
2001-02-15,13.45,13.5,13.39,13.5,15400,2.98994414183548,3.00105917581999,2.97660610105405,3.00105917581999,69275.5416737806,0.0,1.0
2001-02-16,13.32,13.38,13.31,13.37,14300,2.96104505347573,2.97438309425715,2.95882204667882,2.97216008746025,64327.288697082,0.0,1.0
2001-02-20,13.31,13.38,13.25,13.38,18400,2.95882204667882,2.97438309425715,2.9454840058974,2.97438309425715,82770.7770647771,0.0,1.0
2001-02-21,13.27,13.3,13.26,13.3,13400,2.94993001949121,2.95659903988192,2.94770701269431,2.95659903988192,60278.7180797832,0.0,1.0
2001-02-22,13.3,13.31,13.21,13.26,11300,2.95659903988192,2.95882204667882,2.93659197870979,2.94770701269431,50832.0533060859,0.0,1.0
2001-02-23,13.3,13.3,13.22,13.25,18000,2.95659903988192,2.95659903988192,2.93881498550669,2.9454840058974,80971.4123459775,0.0,1.0
2001-02-26,13.4,13.4,13.28,13.3,26600,2.97882910785096,2.97882910785096,2.95215302628811,2.95659903988192,119657.753800167,0.0,1.0
2001-02-27,13.49,13.49,13.35,13.36,15900,2.99883616902309,2.99883616902309,2.96771407386644,2.96993708066334,71524.7475722801,0.0,1.0
2001-02-28,13.54,13.54,13.47,13.49,25400,3.00995120300761,3.00995120300761,2.99439015542928,2.99883616902309,114259.659643768,0.0,1.0
2001-03-01,13.55,13.61,13.54,13.54,12900,3.01217420980451,3.02551225058594,3.00995120300761,3.00995120300761,58029.5121812839,0.0,1.0
2001-03-02,13.57,13.61,13.53,13.61,26200,3.01662022339832,3.02551225058594,3.00772819621071,3.02551225058594,117858.389081367,0.0,1.0
2001-03-05,13.48,13.55,13.47,13.47,31900,2.99661316222619,3.01217420980451,2.99439015542928,2.99439015542928,143499.33632426,0.0,1.0
2001-03-06,13.5,13.54,13.5,13.54,13500,3.00105917581999,3.00995120300761,3.00105917581999,3.00995120300761,60728.5592594832,0.0,1.0
2001-03-07,13.51,13.55,13.47,13.54,20000,3.0032821826169,3.01217420980451,2.99439015542928,3.00995120300761,89968.2359399749,0.0,1.0
2001-03-08,13.52,13.56,13.52,13.56,5100,3.0055051894138,3.01439721660142,3.0055051894138,3.01439721660142,22941.9001646936,0.0,1.0
2001-03-09,13.36,13.5,13.36,13.47,41600,2.96993708066334,3.00105917581999,2.96993708066334,2.99439015542928,187133.930755148,0.0,1.0
2001-03-12,13.33,13.38,13.3,13.35,11100,2.96326806027263,2.97438309425715,2.95659903988192,2.96771407386644,49932.3709466861,0.0,1.0
2001-03-13,13.25,13.36,13.25,13.25,12200,2.95993355007728,2.9845065833232,2.95993355007728,2.95993355007728,54612.7125035559,0.065,1.0
2001-03-14,13.38,13.38,13.28,13.35,28900,2.98897440754973,2.98897440754973,2.96663528641707,2.98227267120993,129369.458307604,0.0,1.0
2001-03-15,13.4,13.4,13.34,13.37,31900,2.99344223177626,2.99344223177626,2.98003875909667,2.98674049543647,142798.813841265,0.0,1.0
2001-03-16,13.36,13.44,13.34,13.34,13800,2.9845065833232,3.00237788022933,2.98003875909667,2.98003875909667,61775.035454842,0.0,1.0
2001-03-19,13.5,13.5,13.34,13.36,23600,3.01578135290892,3.01578135290892,2.98003875909667,2.9845065833232,105644.263531469,0.0,1.0
2001-03-20,13.5,13.55,13.5,13.5,8200,3.01578135290892,3.02695091347525,3.01578135290892,3.01578135290892,36706.9051253409,0.0,1.0
2001-03-21,13.44,13.52,13.44,13.5,18900,3.00237788022933,3.02024917713545,3.00237788022933,3.01578135290892,84604.9398620661,0.0,1.0
2001-03-22,13.4,13.42,13.38,13.41,21300,2.99344223177626,2.9979100560028,2.98897440754973,2.99567614388953,95348.4242889954,0.0,1.0
2001-03-23,13.39,13.48,13.37,13.37,8700,2.991208319663,3.01131352868239,2.98674049543647,2.98674049543647,38945.1310476177,0.0,1.0
2001-03-26,13.27,13.39,13.27,13.39,32900,2.96440137430381,2.991208319663,2.96440137430381,2.991208319663,147275.265685819,0.0,1.0
2001-03-27,13.22,13.31,13.22,13.27,24400,2.95323181373748,2.97333702275687,2.95323181373748,2.96440137430381,109225.425007112,0.0,1.0
2001-03-28,13.4,13.4,13.23,13.23,37500,2.99344223177626,2.99344223177626,2.95546572585074,2.95546572585074,167866.944170766,0.0,1.0
2001-03-29,13.32,13.4,13.32,13.4,26300,2.97557093487014,2.99344223177626,2.97557093487014,2.99344223177626,117730.683511764,0.0,1.0
2001-03-30,13.4,13.4,13.32,13.38,5200,2.99344223177626,2.99344223177626,2.97557093487014,2.98897440754973,23277.5495916796,0.0,1.0
2001-04-02,13.32,13.41,13.32,13.4,10200,2.97557093487014,2.99567614388953,2.97557093487014,2.99344223177626,45659.8088144484,0.0,1.0
2001-04-03,13.25,13.42,13.25,13.42,22000,2.95993355007728,2.9979100560028,2.95993355007728,2.9979100560028,98481.9405801827,0.0,1.0
2001-04-04,13.3,13.39,13.25,13.25,8800,2.97110311064361,2.991208319663,2.95993355007728,2.95993355007728,39392.7762320731,0.0,1.0
2001-04-05,13.32,13.45,13.28,13.28,16100,2.97557093487014,3.00461179234259,2.96663528641707,2.96663528641707,72070.8746973156,0.0,1.0
2001-04-06,13.31,13.37,13.3,13.32,12900,2.97333702275687,2.98674049543647,2.97110311064361,2.97557093487014,57746.2287947436,0.0,1.0
2001-04-09,13.35,13.39,13.31,13.31,6800,2.98227267120993,2.991208319663,2.97333702275687,2.97333702275687,30439.8725429657,0.0,1.0
2001-04-10,13.39,13.39,13.3,13.31,15800,2.991208319663,2.991208319663,2.97110311064361,2.97333702275687,70727.9391439495,0.0,1.0
2001-04-11,13.3,13.41,13.3,13.36,8100,2.98562353937983,3.01031666639726,2.98562353937983,2.99909251775298,36082.9148682213,0.065,1.0
2001-04-12,13.4,13.42,13.3,13.3,3500,3.0080718366684,3.01256149612612,2.98562353937983,2.98562353937983,15591.38296775,0.0,1.0
2001-04-16,13.35,13.45,13.33,13.33,21600,2.99684768802412,3.01929598531269,2.9923580285664,2.9923580285664,96221.1063152567,0.0,1.0
2001-04-17,13.41,13.41,13.4,13.4,3200,3.01031666639726,3.01031666639726,3.0080718366684,3.0080718366684,14254.9787133714,0.0,1.0
2001-04-18,13.31,13.41,13.31,13.41,16200,2.98786836910869,3.01031666639726,2.98786836910869,3.01031666639726,72165.8297364426,0.0,1.0
2001-04-19,13.38,13.4,13.31,13.31,10400,3.00358217721069,3.0080718366684,2.98786836910869,2.98786836910869,46328.6808184569,0.0,1.0
2001-04-20,13.4,13.45,13.33,13.33,11000,3.0080718366684,3.01929598531269,2.9923580285664,2.9923580285664,49001.4893272141,0.0,1.0
2001-04-23,13.3,13.4,13.3,13.4,21200,2.98562353937983,3.0080718366684,2.98562353937983,3.0080718366684,94439.2339760854,0.0,1.0
2001-04-24,13.3,13.32,13.25,13.25,10400,2.98562353937983,2.99011319883755,2.97439939073555,2.97439939073555,46328.680818457,0.0,1.0
2001-04-25,13.31,13.34,13.29,13.3,17200,2.98786836910869,2.99460285829526,2.98337870965098,2.98562353937983,76620.5105843711,0.0,1.0
2001-04-26,13.35,13.41,13.34,13.41,25800,2.99684768802412,3.01031666639726,2.99460285829526,3.01031666639726,114930.765876557,0.0,1.0
2001-04-27,13.38,13.38,13.32,13.35,6900,3.00358217721069,3.00358217721069,2.99011319883755,2.99684768802412,30737.297850707,0.0,1.0
2001-04-30,13.38,13.4,13.31,13.4,3300,3.00358217721069,3.0080718366684,2.98786836910869,3.0080718366684,14700.4467981642,0.0,1.0
2001-05-01,13.36,13.4,13.31,13.31,12500,2.99909251775298,3.0080718366684,2.98786836910869,2.98786836910869,55683.5105991068,0.0,1.0
2001-05-02,13.41,13.41,13.37,13.4,7400,3.01031666639726,3.01031666639726,3.00133734748183,3.0080718366684,32964.6382746713,0.0,1.0
2001-05-03,13.37,13.44,13.35,13.41,8400,3.00133734748183,3.01705115558383,2.99684768802412,3.01031666639726,37419.3191225999,0.0,1.0
2001-05-04,13.33,13.37,13.33,13.37,6700,2.9923580285664,3.00133734748183,2.9923580285664,3.00133734748183,29846.3616811213,0.0,1.0
2001-05-07,13.31,13.32,13.24,13.3,11500,2.98786836910869,2.99011319883755,2.97215456100669,2.98562353937983,51228.8297511784,0.0,1.0
2001-05-08,13.28,13.33,13.21,13.31,12900,2.98113387992212,2.9923580285664,2.96542007182012,2.98786836910869,57465.3829382783,0.0,1.0
2001-05-09,13.33,13.33,13.25,13.33,11900,2.9923580285664,2.9923580285664,2.97439939073555,2.9923580285664,53010.7020903498,0.0,1.0
2001-05-10,13.31,13.37,13.31,13.33,9700,2.98786836910869,3.00133734748183,2.98786836910869,2.9923580285664,43210.404224907,0.0,1.0
2001-05-11,13.29,13.3,13.2,13.21,11500,3.00544538588564,3.00770681958458,2.98509248259522,2.98735391629415,50852.6958159856,0.0983,1.0
2001-05-14,13.29,13.33,13.22,13.29,14400,3.00544538588564,3.01449112068138,2.98961534999309,3.00544538588564,63676.4191087124,0.0,1.0
2001-05-15,13.2,13.22,13.2,13.22,4500,2.98509248259522,2.98961534999309,2.98509248259522,2.98961534999309,19898.8809714726,0.0,1.0
2001-05-16,13.14,13.2,13.14,13.2,17400,2.9715238804016,2.98509248259522,2.9715238804016,2.98509248259522,76942.3397563609,0.0,1.0
2001-05-17,13.22,13.22,13.16,13.16,8500,2.98961534999309,2.98961534999309,2.97604674779947,2.97604674779947,37586.7751683372,0.0,1.0
2001-05-18,13.18,13.22,13.18,13.18,3300,2.98056961519735,2.98961534999309,2.98056961519735,2.98056961519735,14592.5127124132,0.0,1.0
2001-05-21,13.2,13.2,13.14,13.18,13500,2.98509248259522,2.98509248259522,2.9715238804016,2.98056961519735,59696.6429144179,0.0,1.0
2001-05-22,13.3,13.3,13.19,13.19,24700,3.00770681958458,3.00770681958458,2.98283104889628,2.98283104889628,109222.746665639,0.0,1.0
2001-05-23,13.22,13.34,13.22,13.31,11600,2.98961534999309,3.01675255438032,2.98961534999309,3.00996825328351,51294.8931709072,0.0,1.0
2001-05-24,13.25,13.27,13.19,13.27,17200,2.9963996510899,3.00092251848777,2.98283104889628,3.00092251848777,76057.9450465176,0.0,1.0
2001-05-25,13.25,13.25,13.19,13.25,4800,2.9963996510899,2.9963996510899,2.98283104889628,2.9963996510899,21225.4730362375,0.0,1.0
2001-05-29,13.3,13.34,13.21,13.25,12600,3.00770681958458,3.01675255438032,2.98735391629415,2.9963996510899,55716.8667201233,0.0,1.0
2001-05-30,13.3,13.34,13.21,13.21,15600,3.00770681958458,3.01675255438032,2.98735391629415,2.98735391629415,68982.7873677717,0.0,1.0
2001-05-31,13.31,13.36,13.28,13.33,12800,3.00996825328351,3.02127542177819,3.0031839521867,3.01449112068138,56601.2614299666,0.0,1.0
2001-06-01,13.34,13.37,13.31,13.36,13400,3.01675255438032,3.02353685547713,3.00996825328351,3.02127542177819,59254.4455594963,0.0,1.0
2001-06-04,13.31,13.34,13.31,13.34,5400,3.00996825328351,3.01675255438032,3.00996825328351,3.01675255438032,23878.6571657672,0.0,1.0
2001-06-05,13.4,13.4,13.31,13.31,17900,3.03032115657393,3.03032115657393,3.00996825328351,3.00996825328351,79153.326530969,0.0,1.0
2001-06-06,13.32,13.35,13.32,13.34,8200,3.01222968698245,3.01901398807925,3.01222968698245,3.01675255438032,36260.1831035723,0.0,1.0
2001-06-07,13.36,13.37,13.31,13.31,9300,3.02127542177819,3.02353685547713,3.00996825328351,3.00996825328351,41124.3540077101,0.0,1.0
2001-06-08,13.31,13.35,13.31,13.32,9400,3.00996825328351,3.01901398807925,3.00996825328351,3.01222968698245,41566.5513626318,0.0,1.0
2001-06-11,13.34,13.37,13.31,13.31,8600,3.01675255438032,3.02353685547713,3.00996825328351,3.00996825328351,38028.9725232588,0.0,1.0
2001-06-12,13.36,13.4,13.35,13.37,8500,3.02127542177819,3.03032115657393,3.01901398807925,3.02353685547713,37586.7751683372,0.0,1.0
2001-06-13,13.3,13.4,13.29,13.29,16400,3.02240613862766,3.04513099681283,3.02013365280914,3.02013365280914,72167.6670823063,0.065,1.0
2001-06-14,13.24,13.37,13.24,13.3,20500,3.00877122371656,3.03831353935728,3.00877122371656,3.02240613862766,90209.5838528829,0.0,1.0
2001-06-15,13.28,13.29,13.24,13.24,9300,3.01786116699062,3.02013365280914,3.00877122371656,3.00877122371656,40924.3477966738,0.0,1.0
2001-06-18,13.26,13.3,13.24,13.3,6100,3.01331619535359,3.02240613862766,3.00877122371656,3.02240613862766,26842.851780614,0.0,1.0
2001-06-19,13.29,13.3,13.25,13.29,21400,3.02013365280914,3.02240613862766,3.01104370953507,3.02013365280914,94170.0046073998,0.0,1.0
2001-06-20,13.25,13.29,13.25,13.25,9400,3.01104370953507,3.02013365280914,3.01104370953507,3.01104370953507,41364.3945471757,0.0,1.0
2001-06-21,13.25,13.29,13.25,13.25,14000,3.01104370953507,3.02013365280914,3.01104370953507,3.01104370953507,61606.5450702616,0.0,1.0
2001-06-22,13.25,13.25,13.23,13.25,12600,3.01104370953507,3.01104370953507,3.00649873789804,3.01104370953507,55445.8905632355,0.0,1.0
2001-06-25,13.25,13.25,13.23,13.23,7500,3.01104370953507,3.01104370953507,3.00649873789804,3.00649873789804,33003.5062876401,0.0,1.0
2001-06-26,13.3,13.3,13.22,13.23,34500,3.02240613862766,3.02240613862766,3.00422625207952,3.00649873789804,151816.128923144,0.0,1.0
2001-06-27,13.28,13.36,13.28,13.3,15700,3.01786116699062,3.03604105353876,3.01786116699062,3.02240613862766,69087.3398287934,0.0,1.0
2001-06-28,13.26,13.3,13.26,13.28,10500,3.01331619535359,3.02240613862766,3.01331619535359,3.01786116699062,46204.9088026962,0.0,1.0
2001-06-29,13.32,13.32,13.26,13.31,6000,3.02695111026469,3.02695111026469,3.01331619535359,3.02467862444618,26402.8050301121,0.0,1.0
2001-07-02,13.38,13.38,13.26,13.32,21400,3.04058602517579,3.04058602517579,3.01331619535359,3.02695111026469,94170.0046073999,0.0,1.0
2001-07-03,13.38,13.38,13.35,13.38,5400,3.04058602517579,3.04058602517579,3.03376856772024,3.04058602517579,23762.5245271009,0.0,1.0
2001-07-05,13.47,13.53,13.35,13.35,43400,3.06103839754245,3.07467331245355,3.03376856772024,3.03376856772024,190980.289717811,0.0,1.0
2001-07-06,13.47,13.47,13.39,13.44,14400,3.06103839754245,3.06103839754245,3.04285851099431,3.0542209400869,63366.732072269,0.0,1.0
2001-07-09,13.42,13.48,13.41,13.48,1800,3.04967596844986,3.06331088336097,3.04740348263135,3.06331088336097,7920.84150903363,0.0,1.0
2001-07-10,13.49,13.49,13.44,13.47,26400,3.06558336917948,3.06558336917948,3.0542209400869,3.06103839754245,116172.342132493,0.0,1.0
2001-07-11,13.47,13.49,13.43,13.49,4400,3.06103839754245,3.06558336917948,3.05194845426838,3.06558336917948,19362.0570220822,0.0,1.0
2001-07-12,13.4,13.47,13.4,13.41,17500,3.05990215463319,3.07588671812754,3.05990215463319,3.06218566370381,76636.4374249447,0.065,1.0
2001-07-13,13.33,13.39,13.33,13.36,20400,3.04391759113884,3.05761864556257,3.04391759113884,3.0507681183507,89336.1899125069,0.0,1.0
2001-07-16,13.3,13.33,13.3,13.33,25200,3.03706706392697,3.04391759113884,3.03706706392697,3.04391759113884,110356.46989192,0.0,1.0
2001-07-17,13.31,13.33,13.3,13.3,9600,3.03935057299759,3.04391759113884,3.03706706392697,3.03706706392697,42040.5599588269,0.0,1.0
2001-07-18,13.25,13.32,13.25,13.31,20000,3.02564951857386,3.04163408206822,3.02564951857386,3.03935057299759,87584.4999142226,0.0,1.0
2001-07-19,13.34,13.35,13.25,13.25,25800,3.04620110020946,3.04848460928008,3.02564951857386,3.02564951857386,112984.004889347,0.0,1.0
2001-07-20,13.37,13.38,13.28,13.3,27200,3.05305162742132,3.05533513649195,3.03250004578573,3.03706706392697,119114.919883343,0.0,1.0
2001-07-23,13.35,13.39,13.32,13.32,27100,3.04848460928008,3.05761864556257,3.04163408206822,3.04163408206822,118676.997383772,0.0,1.0
2001-07-24,13.38,13.39,13.34,13.39,13900,3.05533513649195,3.05761864556257,3.04620110020946,3.05761864556257,60871.2274403846,0.0,1.0
2001-07-25,13.35,13.39,13.35,13.39,13800,3.04848460928008,3.05761864556257,3.04848460928008,3.05761864556257,60433.3049408136,0.0,1.0
2001-07-26,13.39,13.46,13.39,13.39,18000,3.05761864556257,3.07360320905692,3.05761864556257,3.05761864556257,78826.0499228002,0.0,1.0
2001-07-27,13.42,13.49,13.42,13.44,13800,3.06446917277443,3.08045373626878,3.06446917277443,3.06903619091568,60433.3049408136,0.0,1.0
2001-07-30,13.44,13.49,13.41,13.46,15400,3.06903619091568,3.08045373626878,3.06218566370381,3.07360320905692,67440.0649339513,0.0,1.0
2001-07-31,13.49,13.49,13.46,13.48,3600,3.08045373626878,3.08045373626878,3.07360320905692,3.07817022719816,15765.2099845601,0.0,1.0
2001-08-01,13.49,13.5,13.49,13.49,4100,3.08045373626878,3.08273724533941,3.08045373626878,3.08045373626878,17954.8224824157,0.0,1.0
2001-08-02,13.54,13.57,13.53,13.53,14600,3.09187128162189,3.09872180883376,3.08958777255127,3.08958777255127,63936.6849373826,0.0,1.0
2001-08-03,13.57,13.57,13.54,13.54,2400,3.09872180883376,3.09872180883376,3.09187128162189,3.09187128162189,10510.1399897067,0.0,1.0
2001-08-06,13.57,13.58,13.57,13.58,3500,3.09872180883376,3.10100531790438,3.09872180883376,3.10100531790438,15327.2874849889,0.0,1.0
2001-08-07,13.62,13.62,13.57,13.59,9300,3.11013935418687,3.11013935418687,3.09872180883376,3.103288826975,40726.7924601135,0.0,1.0
2001-08-08,13.65,13.67,13.6,13.65,15700,3.11698988139873,3.12155689953998,3.10557233604562,3.11698988139873,68753.8324326648,0.0,1.0
2001-08-09,13.8,13.8,13.62,13.62,16100,3.15124251745806,3.15124251745806,3.11013935418687,3.11013935418687,70505.5224309492,0.0,1.0
2001-08-10,14.1,14.1,13.92,13.94,7800,3.21974778957671,3.21974778957671,3.17864462630552,3.18321164444677,34157.9549665468,0.0,1.0
2001-08-13,13.8,13.92,13.78,13.85,19400,3.1660853264171,3.19361650316855,3.16149679695853,3.17755665006354,84558.6812731182,0.065,1.0
2001-08-14,13.75,13.8,13.74,13.8,5700,3.15461400277066,3.1660853264171,3.15231973804137,3.1660853264171,24844.5609926172,0.0,1.0
2001-08-15,13.82,13.83,13.73,13.79,7500,3.17067385587568,3.17296812060496,3.15002547331209,3.16379106168781,32690.211832391,0.0,1.0
2001-08-16,13.78,13.83,13.78,13.83,11400,3.16149679695853,3.17296812060496,3.16149679695853,3.17296812060496,49689.1219852343,0.0,1.0
2001-08-17,13.68,13.82,13.68,13.82,17100,3.13855414966565,3.17067385587568,3.13855414966565,3.17067385587568,74533.6829778515,0.0,1.0
2001-08-20,13.68,13.69,13.58,13.69,13100,3.13855414966565,3.14084841439494,3.11561150237277,3.14084841439494,57098.9033339097,0.0,1.0
2001-08-21,13.72,13.76,13.68,13.69,15300,3.1477312085828,3.15690826749995,3.13855414966565,3.14084841439494,66688.0321380777,0.0,1.0
2001-08-22,13.71,13.76,13.71,13.73,8800,3.14543694385351,3.15690826749995,3.14543694385351,3.15002547331209,38356.5152166722,0.0,1.0
2001-08-23,13.88,13.89,13.7,13.76,23200,3.1844394442514,3.18673370898069,3.14314267912422,3.15690826749995,101121.721934863,0.0,1.0
2001-08-24,13.95,13.95,13.81,13.81,15200,3.20049929735642,3.20049929735642,3.16837959114639,3.16837959114639,66252.1626469791,0.0,1.0
2001-08-27,13.84,13.95,13.84,13.89,24900,3.17526238533425,3.20049929735642,3.17526238533425,3.18673370898069,108531.503283538,0.0,1.0
2001-08-28,13.82,13.88,13.81,13.84,13500,3.17067385587568,3.1844394442514,3.16837959114639,3.17526238533425,58842.3812983038,0.0,1.0
2001-08-29,13.85,13.97,13.85,13.88,16700,3.17755665006354,3.20508782681499,3.17755665006354,3.1844394442514,72790.2050134574,0.0,1.0
2001-08-30,13.93,13.93,13.85,13.93,1500,3.19591076789784,3.19591076789784,3.17755665006354,3.19591076789784,6538.04236647821,0.0,1.0
2001-08-31,13.87,13.93,13.87,13.93,3500,3.18214517952212,3.19591076789784,3.18214517952212,3.19591076789784,15255.4321884491,0.0,1.0
2001-09-04,13.75,13.91,13.75,13.87,21500,3.15461400277066,3.19132223843927,3.15461400277066,3.18214517952212,93711.9405861877,0.0,1.0
2001-09-05,13.8,13.82,13.75,13.82,22100,3.1660853264171,3.17067385587568,3.15461400277066,3.17067385587568,96327.157532779,0.0,1.0
2001-09-06,13.77,13.8,13.73,13.8,25900,3.15920253222924,3.1660853264171,3.15002547331209,3.1660853264171,112890.198194524,0.0,1.0
2001-09-07,13.86,13.86,13.76,13.8,23200,3.17985091479283,3.17985091479283,3.15690826749995,3.1660853264171,101121.721934863,0.0,1.0
2001-09-10,13.84,13.88,13.84,13.85,15600,3.17526238533425,3.1844394442514,3.17526238533425,3.17755665006354,67995.6406113734,0.0,1.0
2001-09-17,13.82,13.86,13.73,13.75,28500,3.18558657661605,3.19480679825604,3.16484107792607,3.16945118874607,123641.279408703,0.065,1.0
2001-09-18,13.83,13.84,13.75,13.78,10900,3.18789163202604,3.19019668743604,3.16945118874607,3.17636635497606,47287.3665106972,0.0,1.0
2001-09-19,13.54,13.72,13.43,13.72,22500,3.12104502513613,3.16253602251608,3.09568941562616,3.16253602251608,97611.5363752922,0.0,1.0
2001-09-20,13.21,13.54,13.2,13.54,24600,3.04497819660622,3.12104502513613,3.04267314119622,3.12104502513613,106721.946436986,0.0,1.0
2001-09-21,13.12,13.12,12.9,13.12,46800,3.02423269791625,3.02423269791625,2.97352147889631,3.02423269791625,203031.995660608,0.0,1.0
2001-09-24,13.13,13.34,13.12,13.34,12400,3.02653775332624,3.07494391693618,3.02423269791625,3.07494391693618,53794.80226905,0.0,1.0
2001-09-25,13.42,13.55,13.15,13.15,14000,3.09338436021616,3.12335008054612,3.03114786414624,3.03114786414624,60736.0670779597,0.0,1.0
2001-09-26,13.78,13.8,13.55,13.8,16500,3.17636635497606,3.18097646579605,3.12335008054612,3.18097646579605,71581.793341881,0.0,1.0
2001-09-27,13.45,13.79,13.4,13.7,21300,3.10029952644615,3.17867141038606,3.08877424939617,3.15792591169608,92405.5877686101,0.0,1.0
2001-09-28,13.45,13.54,13.45,13.53,8000,3.10029952644615,3.12104502513613,3.10029952644615,3.11873996972613,34706.3240445484,0.0,1.0
2001-10-01,13.49,13.6,13.45,13.5,17200,3.10951974808614,3.13487535759611,3.10029952644615,3.11182480349614,74618.596695779,0.0,1.0
2001-10-02,13.6,13.7,13.46,13.5,23400,3.13487535759611,3.15792591169608,3.10260458185615,3.11182480349614,101515.997830304,0.0,1.0
2001-10-03,13.7,13.7,13.58,13.7,13200,3.15792591169608,3.15792591169608,3.13026524677612,3.15792591169608,57265.4346735048,0.0,1.0
2001-10-04,13.68,13.78,13.62,13.78,3900,3.15331580087609,3.17636635497606,3.1394854684161,3.17636635497606,16919.3329717173,0.0,1.0
2001-10-05,13.68,13.69,13.62,13.69,5100,3.15331580087609,3.15562085628608,3.1394854684161,3.15562085628608,22125.2815783996,0.0,1.0
2001-10-08,13.5,13.73,13.45,13.73,35200,3.11182480349614,3.16484107792607,3.10029952644615,3.16484107792607,152707.825796013,0.0,1.0
2001-10-09,13.5,13.52,13.41,13.52,29000,3.11182480349614,3.11643491431613,3.09107930480616,3.11643491431613,125810.424661488,0.0,1.0
2001-10-10,13.57,13.57,13.46,13.46,18600,3.12796019136612,3.12796019136612,3.10260458185615,3.10260458185615,80692.2034035749,0.0,1.0
2001-10-11,13.55,13.55,13.45,13.45,7700,3.1460087752264,3.1460087752264,3.12279099828746,3.12279099828746,33164.2431583782,0.0983,1.0
2001-10-12,13.52,13.6,13.52,13.55,10600,3.13904344214471,3.15761766369587,3.13904344214471,3.1460087752264,45654.6723998455,0.0,1.0
2001-10-15,13.47,13.52,13.44,13.52,10000,3.12743455367524,3.13904344214471,3.12046922059356,3.13904344214471,43070.4456602316,0.0,1.0
2001-10-16,13.48,13.52,13.45,13.49,18700,3.12975633136914,3.13904344214471,3.12279099828746,3.13207810906303,80541.7333846329,0.0,1.0
2001-10-17,13.5,13.52,13.45,13.47,7300,3.13439988675693,3.13904344214471,3.12279099828746,3.12743455367524,31441.425331969,0.0,1.0
2001-10-18,13.5,13.52,13.45,13.45,19700,3.13439988675693,3.13904344214471,3.12279099828746,3.12279099828746,84848.777950656,0.0,1.0
2001-10-19,13.52,13.52,13.45,13.47,10300,3.13904344214471,3.13904344214471,3.12279099828746,3.12743455367524,44362.5590300385,0.0,1.0
2001-10-22,13.56,13.56,13.4,13.49,20800,3.14833055292029,3.14833055292029,3.11118210981799,3.13207810906303,89586.5269732816,0.0,1.0
2001-10-23,13.57,13.63,13.55,13.58,6400,3.15065233061418,3.16458299677755,3.1460087752264,3.15297410830808,27565.0852225482,0.0,1.0
2001-10-24,13.65,13.65,13.6,13.65,6900,3.16922655216534,3.16922655216534,3.15761766369587,3.16922655216534,29718.6075055597,0.0,1.0
2001-10-25,13.6,13.72,13.55,13.6,35600,3.15761766369587,3.18547899602259,3.1460087752264,3.15761766369587,153330.786550424,0.0,1.0
2001-10-26,13.56,13.66,13.54,13.62,12400,3.14833055292029,3.17154832985923,3.1436869975325,3.16226121908365,53407.3526186871,0.0,1.0
2001-10-29,13.64,13.7,13.59,13.59,13700,3.16690477447144,3.18083544063481,3.15529588600197,3.15529588600197,59006.5105545172,0.0,1.0
2001-10-30,13.7,13.73,13.63,13.73,4400,3.18083544063481,3.18780077371649,3.16458299677755,3.18780077371649,18950.9960905018,0.0,1.0
2001-10-31,13.73,13.75,13.72,13.72,3500,3.18780077371649,3.19244432910428,3.18547899602259,3.18547899602259,15074.655981081,0.0,1.0
2001-11-01,13.84,13.84,13.75,13.77,14600,3.21334032834932,3.21334032834932,3.19244432910428,3.19708788449206,62882.8506639381,0.0,1.0
2001-11-02,13.81,13.96,13.81,13.9,26100,3.20637499526764,3.24120166067605,3.20637499526764,3.22727099451269,112413.863173204,0.0,1.0
2001-11-05,13.8,13.81,13.8,13.81,2600,3.20405321757375,3.20637499526764,3.20405321757375,3.20637499526764,11198.3158716602,0.0,1.0
2001-11-06,13.84,13.86,13.8,13.83,16000,3.21334032834932,3.21798388373711,3.20405321757375,3.21101855065543,68912.7130563705,0.0,1.0
2001-11-07,13.85,13.85,13.8,13.85,12500,3.21566210604322,3.21566210604322,3.20405321757375,3.21566210604322,53838.0570752893,0.0,1.0
2001-11-08,13.8,13.83,13.8,13.83,9500,3.20405321757375,3.21101855065543,3.20405321757375,3.21101855065543,40916.9233772199,0.0,1.0
2001-11-09,13.81,13.85,13.74,13.82,28600,3.20637499526764,3.21566210604322,3.19012255141038,3.20869677296153,123181.474588262,0.0,1.0
2001-11-12,13.7,13.76,13.67,13.74,16000,3.18083544063481,3.19476610679817,3.17387010755312,3.19012255141038,68912.7130563704,0.0,1.0
2001-11-13,13.77,13.77,13.63,13.63,11800,3.21217943950238,3.21217943950238,3.17952111549872,3.17952111549872,50584.3471886402,0.065,1.0
2001-11-14,13.71,13.85,13.71,13.81,16300,3.19818301492938,3.23084133893304,3.19818301492938,3.22151038921771,69874.9880656641,0.0,1.0
2001-11-15,13.54,13.7,13.54,13.7,23100,3.15852647863923,3.19585027750055,3.15852647863923,3.19585027750055,99025.2898353889,0.0,1.0
2001-11-16,13.56,13.69,13.55,13.57,17900,3.16319195349689,3.19351754007172,3.16085921606806,3.16552469092573,76733.882599717,0.0,1.0
2001-11-19,13.55,13.59,13.45,13.56,18400,3.16085921606806,3.17019016578339,3.13753184177974,3.16319195349689,78877.2871416085,0.0,1.0
2001-11-20,13.45,13.6,13.45,13.56,22900,3.13753184177974,3.17252290321222,3.13753184177974,3.16319195349689,98167.9280186322,0.0,1.0
2001-11-21,13.5,13.56,13.45,13.56,15800,3.1491955289239,3.16319195349689,3.13753184177974,3.16319195349689,67731.5835237725,0.0,1.0
2001-11-23,13.45,13.46,13.45,13.46,3000,3.13753184177974,3.13986457920857,3.13753184177974,3.13986457920857,12860.4272513492,0.0,1.0
2001-11-26,13.49,13.51,13.43,13.45,10000,3.14686279149507,3.15152826635273,3.13286636692207,3.13753184177974,42868.0908378307,0.0,1.0
2001-11-27,13.45,13.5,13.44,13.45,25300,3.13753184177974,3.1491955289239,3.1351991043509,3.13753184177974,108456.269819712,0.0,1.0
2001-11-28,13.58,13.59,13.46,13.59,40600,3.16785742835456,3.17019016578339,3.13986457920857,3.17019016578339,174044.448801593,0.0,1.0
2001-11-29,13.56,13.62,13.49,13.55,13700,3.16319195349689,3.17718837806989,3.14686279149507,3.16085921606806,58729.2844478281,0.0,1.0
2001-11-30,13.46,13.62,13.46,13.62,18400,3.13986457920857,3.17718837806989,3.13986457920857,3.17718837806989,78877.2871416085,0.0,1.0
2001-12-03,13.5,13.53,13.47,13.53,11600,3.1491955289239,3.1561937412104,3.1421973166374,3.1561937412104,49726.9853718836,0.0,1.0
2001-12-04,13.58,13.6,13.45,13.52,24100,3.16785742835456,3.17252290321222,3.13753184177974,3.15386100378156,103312.098919172,0.0,1.0
2001-12-05,13.44,13.58,13.41,13.58,27600,3.1351991043509,3.16785742835456,3.12820089206441,3.16785742835456,118315.930712413,0.0,1.0
2001-12-06,13.4,13.47,13.34,13.47,38500,3.12586815463557,3.1421973166374,3.11187173006258,3.1421973166374,165042.149725648,0.0,1.0
2001-12-07,13.4,13.44,13.34,13.44,21400,3.12586815463557,3.1351991043509,3.11187173006258,3.1351991043509,91737.7143929578,0.0,1.0
2001-12-10,13.41,13.42,13.26,13.37,33600,3.12820089206441,3.13053362949324,3.09320983063192,3.11886994234908,144036.785215111,0.0,1.0
2001-12-11,13.43,13.43,13.36,13.38,18200,3.13286636692207,3.13286636692207,3.11653720492024,3.12120267977791,78019.9253248519,0.0,1.0
2001-12-12,13.38,13.44,13.35,13.36,26100,3.13636547306532,3.15042989222705,3.12933326348446,3.13167733334474,111344.804360027,0.065,1.0
2001-12-13,13.18,13.4,13.18,13.34,34600,3.08948407585956,3.1410536127859,3.08948407585956,3.12698919362417,147606.522255054,0.0,1.0
2001-12-14,13.06,13.11,13.06,13.11,13800,3.0613552375361,3.07307558683754,3.0613552375361,3.07307558683754,58871.9655236923,0.0,1.0
2001-12-17,13.01,13.02,13.0,13.02,7300,3.04963488823466,3.05197895809495,3.04729081837438,3.05197895809495,31142.4165451416,0.0,1.0
2001-12-18,13.02,13.05,13.01,13.01,9800,3.05197895809495,3.05901116767582,3.04963488823466,3.04963488823466,41807.627690738,0.0,1.0
2001-12-19,13.09,13.15,13.04,13.04,12400,3.06838744711697,3.0824518662787,3.05666709781553,3.05666709781553,52899.4472821582,0.0,1.0
2001-12-20,13.14,13.14,13.02,13.09,16000,3.08010779641841,3.08010779641841,3.05197895809495,3.06838744711697,68257.351331817,0.0,1.0
2001-12-21,13.02,13.08,13.02,13.07,18600,3.05197895809495,3.06604337725668,3.05197895809495,3.06369930739639,79349.1709232373,0.0,1.0
2001-12-24,13.03,13.09,12.99,13.02,5800,3.05432302795524,3.06838744711697,3.04494674851409,3.05197895809495,24743.2898577837,0.0,1.0
2001-12-26,13.19,13.19,13.04,13.04,22500,3.09182814571985,3.09182814571985,3.05666709781553,3.05666709781553,95986.9003103676,0.0,1.0
2001-12-27,13.31,13.32,13.2,13.2,31500,3.1199569840433,3.12230105390359,3.09417221558014,3.09417221558014,134381.660434515,0.0,1.0
2001-12-28,13.35,13.4,13.3,13.3,40700,3.12933326348446,3.1410536127859,3.11761291418302,3.11761291418302,173629.637450309,0.0,1.0
2001-12-31,13.4,13.4,13.35,13.39,17000,3.1410536127859,3.1410536127859,3.12933326348446,3.13870954292561,72523.4357900555,0.0,1.0
2002-01-02,13.4,13.45,13.4,13.44,16000,3.1410536127859,3.15277396208733,3.1410536127859,3.15042989222705,68257.3513318169,0.0,1.0
2002-01-03,13.32,13.4,13.28,13.4,19700,3.12230105390359,3.1410536127859,3.11292477446244,3.1410536127859,84041.8638272998,0.0,1.0
2002-01-04,13.3,13.3,13.26,13.3,10400,3.11761291418302,3.11761291418302,3.10823663474186,3.11761291418302,44367.278365681,0.0,1.0
2002-01-07,13.3,13.38,13.27,13.31,22600,3.11761291418302,3.13636547306532,3.11058070460215,3.1199569840433,96413.5087561914,0.0,1.0
2002-01-08,13.34,13.37,13.32,13.37,2600,3.12698919362417,3.13402140320503,3.12230105390359,3.13402140320503,11091.8195914203,0.0,1.0
2002-01-09,13.41,13.41,13.29,13.34,34900,3.14339768264618,3.14339768264618,3.11526884432273,3.12698919362417,148886.347592526,0.0,1.0
2002-01-10,13.49,13.49,13.31,13.33,18200,3.16215024152849,3.16215024152849,3.1199569840433,3.12464512376388,77642.7371399418,0.0,1.0
2002-01-11,13.32,13.4,13.29,13.4,15400,3.13753750799546,3.15638157711255,3.13047098207656,3.15638157711255,65378.660646213,0.065,1.0
2002-01-14,13.49,13.49,13.4,13.4,10600,3.17758115486928,3.17758115486928,3.15638157711255,3.15638157711255,45000.8962889517,0.0,1.0
2002-01-15,13.45,13.5,13.45,13.5,8300,3.16815912031073,3.17993666350892,3.16815912031073,3.17993666350892,35236.5508677642,0.0,1.0
2002-01-16,13.48,13.48,13.42,13.43,10800,3.17522564622964,3.17522564622964,3.16109259439183,3.16344810303146,45849.9698038377,0.0,1.0
2002-01-17,13.42,13.48,13.4,13.4,30300,3.16109259439183,3.17522564622964,3.15638157711255,3.15638157711255,128634.637505211,0.0,1.0
2002-01-18,13.36,13.47,13.36,13.41,13900,3.14695954255401,3.17287013759001,3.14695954255401,3.15873708575219,59010.6092845688,0.0,1.0
2002-01-22,13.37,13.44,13.36,13.4,13800,3.14931505119364,3.1658036116711,3.14695954255401,3.15638157711255,58586.072527126,0.0,1.0
2002-01-23,13.39,13.44,13.37,13.44,8200,3.15402606847292,3.1658036116711,3.14931505119364,3.1658036116711,34812.0141103211,0.0,1.0
2002-01-24,13.34,13.41,13.34,13.39,24000,3.14224852527474,3.15873708575219,3.14224852527474,3.15402606847292,101888.821786306,0.0,1.0
2002-01-25,13.4,13.4,13.36,13.39,7800,3.15638157711255,3.15638157711255,3.14695954255401,3.15402606847292,33113.8670805494,0.0,1.0
2002-01-28,13.42,13.42,13.35,13.42,13900,3.16109259439183,3.16109259439183,3.14460403391437,3.16109259439183,59010.6092845687,0.0,1.0
2002-01-29,13.5,13.5,13.41,13.41,13700,3.17993666350892,3.17993666350892,3.15873708575219,3.15873708575219,58161.5357696829,0.0,1.0
2002-01-30,13.52,13.52,13.49,13.49,3500,3.24353539677909,3.24353539677909,3.23633820285133,3.23633820285133,14589.0191446623,0.25,1.0
2002-01-31,13.53,13.56,13.51,13.55,11100,3.24593446142168,3.25313165534945,3.24113633213651,3.25073259070686,46268.0321445004,0.0,1.0
2002-02-01,13.56,13.56,13.45,13.56,16000,3.25313165534945,3.25313165534945,3.22674194428098,3.25313165534945,66692.6589470275,0.0,1.0
2002-02-04,13.53,13.59,13.53,13.59,13100,3.24593446142168,3.26032884927721,3.24593446142168,3.26032884927721,54604.6145128789,0.0,1.0
2002-02-05,13.61,13.61,13.51,13.53,13300,3.26512697856239,3.26512697856239,3.24113633213651,3.24593446142168,55438.2727497166,0.0,1.0
2002-02-06,13.62,13.68,13.62,13.65,31300,3.26752604320497,3.2819204310605,3.26752604320497,3.27472323713274,130467.514065123,0.0,1.0
2002-02-07,13.69,13.69,13.62,13.62,12200,3.28431949570309,3.28431949570309,3.26752604320497,3.26752604320497,50853.1524471086,0.0,1.0
2002-02-08,13.76,13.76,13.64,13.64,16300,3.30111294820121,3.30111294820121,3.27232417249015,3.27232417249015,67943.1463022844,0.0,1.0
2002-02-11,13.7,13.75,13.68,13.68,17800,3.28671856034568,3.29871388355862,3.2819204310605,3.2819204310605,74195.5830785682,0.0,1.0
2002-02-12,13.73,13.73,13.68,13.7,15500,3.29391575427344,3.29391575427344,3.2819204310605,3.28671856034568,64608.5133549331,0.0,1.0
2002-02-13,13.67,13.69,13.57,13.69,46400,3.29511528659474,3.29993623068632,3.27101056613684,3.29993623068632,192493.416719113,0.065,1.0
2002-02-14,13.62,13.68,13.61,13.61,7800,3.28306292636579,3.29752575864053,3.28065245432,3.28065245432,32358.8071208853,0.0,1.0
2002-02-15,13.62,13.67,13.62,13.67,9300,3.28306292636579,3.29511528659474,3.28306292636579,3.29511528659474,38581.6546441325,0.0,1.0
2002-02-19,13.61,13.68,13.61,13.66,13400,3.28065245432,3.29752575864053,3.28065245432,3.29270481454895,55590.7712076748,0.0,1.0
2002-02-20,13.65,13.65,13.56,13.65,9600,3.29029434250316,3.29029434250316,3.26860009409105,3.29029434250316,39826.224148782,0.0,1.0
2002-02-21,13.63,13.69,13.61,13.61,7700,3.28547339841158,3.29993623068632,3.28065245432,3.28065245432,31943.9506193355,0.0,1.0
2002-02-22,13.68,13.75,13.65,13.68,12400,3.29752575864053,3.31439906296106,3.29029434250316,3.29752575864053,51442.2061921767,0.0,1.0
2002-02-25,13.73,13.75,13.68,13.73,10500,3.30957811886948,3.31439906296106,3.29752575864053,3.30957811886948,43559.9326627303,0.0,1.0
2002-02-26,13.78,13.78,13.73,13.75,15100,3.32163047909843,3.32163047909843,3.30957811886948,3.31439906296106,62643.3317340216,0.0,1.0
2002-02-27,13.76,13.77,13.72,13.73,14300,3.31680953500685,3.31922000705264,3.30716764682369,3.30957811886948,59324.4797216231,0.0,1.0
2002-02-28,13.76,13.76,13.72,13.76,9300,3.31680953500685,3.31680953500685,3.30716764682369,3.31680953500685,38581.6546441325,0.0,1.0
2002-03-01,13.73,13.77,13.72,13.74,11800,3.30957811886948,3.31922000705264,3.30716764682369,3.31198859091527,48953.0671828778,0.0,1.0
2002-03-04,13.73,13.77,13.73,13.73,4800,3.30957811886948,3.31922000705264,3.30957811886948,3.30957811886948,19913.112074391,0.0,1.0
2002-03-05,13.79,13.79,13.72,13.73,13400,3.32404095114422,3.32404095114422,3.30716764682369,3.30957811886948,55590.7712076748,0.0,1.0
2002-03-06,13.8,13.8,13.75,13.75,6600,3.32645142319001,3.32645142319001,3.31439906296106,3.31439906296106,27380.5291022876,0.0,1.0
2002-03-07,13.78,13.8,13.73,13.8,7400,3.32163047909843,3.32645142319001,3.30957811886948,3.32645142319001,30699.3811146861,0.0,1.0
2002-03-08,13.53,13.74,13.53,13.73,30600,3.26136867795368,3.31198859091527,3.26136867795368,3.30957811886948,126946.089474243,0.0,1.0
2002-03-11,13.38,13.53,13.38,13.53,15500,3.22521159726683,3.26136867795368,3.22521159726683,3.26136867795368,64302.7577402209,0.0,1.0
2002-03-12,13.3,13.45,13.22,13.45,26300,3.20592782090051,3.24208490158736,3.18664404453419,3.24208490158736,109107.259907601,0.0,1.0
2002-03-13,13.28,13.29,13.18,13.27,14900,3.21677494510657,3.21919721539656,3.19255224220667,3.21435267481658,61512.5407828133,0.065,1.0
2002-03-14,13.23,13.36,13.23,13.36,19100,3.20466359365662,3.23615310742649,3.20466359365662,3.23615310742649,78851.6462383715,0.0,1.0
2002-03-15,13.26,13.33,13.22,13.29,22100,3.21193040452659,3.22888629655652,3.20224132336663,3.21919721539656,91236.7215637701,0.0,1.0
2002-03-18,13.25,13.33,13.25,13.33,12000,3.2095081342366,3.22888629655652,3.2095081342366,3.22888629655652,49540.3013015946,0.0,1.0
2002-03-19,13.16,13.25,13.16,13.25,15600,3.18770770162669,3.2095081342366,3.18770770162669,3.2095081342366,64402.391692073,0.0,1.0
2002-03-20,13.09,13.14,13.09,13.14,10000,3.17075180959676,3.18286316104671,3.17075180959676,3.18286316104671,41283.5844179956,0.0,1.0
2002-03-21,13.23,13.23,13.09,13.23,11400,3.20466359365662,3.20466359365662,3.17075180959676,3.20466359365662,47063.2862365149,0.0,1.0
2002-03-22,13.23,13.23,13.15,13.15,14900,3.20466359365662,3.20466359365662,3.1852854313367,3.1852854313367,61512.5407828134,0.0,1.0
2002-03-25,13.19,13.19,13.15,13.16,12300,3.19497451249666,3.19497451249666,3.1852854313367,3.18770770162669,50778.8088341345,0.0,1.0
2002-03-26,13.2,13.25,13.12,13.2,33700,3.19739678278665,3.2095081342366,3.17801862046673,3.19739678278665,139125.679488645,0.0,1.0
2002-03-27,13.29,13.29,13.2,13.29,25900,3.21919721539656,3.21919721539656,3.19739678278665,3.21919721539656,106924.483642608,0.0,1.0
2002-03-28,13.18,13.29,13.17,13.29,7100,3.19255224220667,3.21919721539656,3.19012997191668,3.21919721539656,29311.3449367768,0.0,1.0
2002-04-01,13.09,13.24,13.09,13.24,17100,3.17075180959676,3.20708586394661,3.17075180959676,3.20708586394661,70594.9293547724,0.0,1.0
2002-04-02,13.18,13.18,13.06,13.08,24500,3.19255224220667,3.19255224220667,3.16348499872679,3.16832953930677,101144.781824089,0.0,1.0
2002-04-03,13.18,13.18,13.1,13.15,12300,3.19255224220667,3.19255224220667,3.17317407988675,3.1852854313367,50778.8088341345,0.0,1.0
2002-04-04,13.15,13.21,13.15,13.21,12500,3.1852854313367,3.19981905307664,3.1852854313367,3.19981905307664,51604.4805224944,0.0,1.0
2002-04-05,13.18,13.22,13.17,13.19,21200,3.19255224220667,3.20224132336663,3.19012997191668,3.19497451249666,87521.1989661505,0.0,1.0
2002-04-08,13.19,13.25,13.19,13.2,14700,3.19497451249666,3.2095081342366,3.19497451249666,3.19739678278665,60686.8690944534,0.0,1.0
2002-04-09,13.21,13.21,13.16,13.16,18100,3.19981905307664,3.19981905307664,3.18770770162669,3.18770770162669,74723.2877965719,0.0,1.0
2002-04-10,13.25,13.25,13.18,13.19,9900,3.2095081342366,3.2095081342366,3.19255224220667,3.19497451249666,40870.7485738156,0.0,1.0
2002-04-11,13.16,13.2,13.1,13.1,18000,3.20345245851162,3.21318939607549,3.18884705216582,3.18884705216582,73945.2209976166,0.065,1.0
2002-04-12,13.17,13.2,13.09,13.2,30600,3.20588669290259,3.21318939607549,3.18641281777486,3.21318939607549,125706.875695948,0.0,1.0
2002-04-15,13.18,13.21,13.17,13.2,12600,3.20832092729355,3.21562363046645,3.20588669290259,3.21318939607549,51761.6546983317,0.0,1.0
2002-04-16,13.28,13.29,13.2,13.28,24200,3.23266327120322,3.23509750559418,3.21318939607549,3.23266327120322,99415.2415634622,0.0,1.0
2002-04-17,13.28,13.29,13.23,13.25,31700,3.23266327120322,3.23509750559418,3.22049209924839,3.22536056803032,130225.750312469,0.0,1.0
2002-04-18,13.28,13.3,13.26,13.26,6400,3.23266327120322,3.23753173998515,3.22779480242128,3.22779480242128,26291.6341324859,0.0,1.0
2002-04-19,13.32,13.33,13.27,13.3,15600,3.24240020876708,3.24483444315805,3.23022903681225,3.23753173998515,64085.8581979344,0.0,1.0
2002-04-22,13.35,13.35,13.31,13.31,9200,3.24970291193998,3.24970291193998,3.23996597437612,3.23996597437612,37794.2240654485,0.0,1.0
2002-04-23,13.35,13.39,13.33,13.33,11100,3.24970291193998,3.25943984950385,3.24483444315805,3.24483444315805,45599.5529485302,0.0,1.0
2002-04-24,13.45,13.45,13.35,13.39,15400,3.27404525584964,3.27404525584964,3.24970291193998,3.25943984950385,63264.2446312942,0.0,1.0
2002-04-25,13.41,13.45,13.36,13.4,9100,3.26430831828578,3.27404525584964,3.25213714633095,3.26187408389481,37383.4172821284,0.0,1.0
2002-04-26,13.51,13.57,13.42,13.48,21100,3.28865066219544,3.30325606854124,3.26674255267675,3.28134795902254,86680.2312805395,0.0,1.0
2002-04-29,13.5,13.56,13.5,13.55,22000,3.28621642780448,3.30082183415027,3.28621642780448,3.29838759975931,90377.4923304201,0.0,1.0
2002-04-30,13.45,13.5,13.4,13.5,23300,3.27404525584964,3.28621642780448,3.26187408389481,3.28621642780448,95717.9805135816,0.0,1.0
2002-05-01,13.44,13.48,13.44,13.47,4200,3.27161102145868,3.28134795902254,3.27161102145868,3.27891372463158,17253.8848994439,0.0,1.0
2002-05-02,13.46,13.47,13.42,13.44,11900,3.27647949024061,3.27891372463158,3.26674255267675,3.27161102145868,48886.007215091,0.0,1.0
2002-05-03,13.34,13.46,13.34,13.42,13700,3.24726867754902,3.27647949024061,3.24726867754902,3.26674255267675,56280.5293148525,0.0,1.0
2002-05-06,13.37,13.45,13.37,13.37,16200,3.25457138072191,3.27404525584964,3.25457138072191,3.25457138072191,66550.698897855,0.0,1.0
2002-05-07,13.38,13.44,13.36,13.37,13300,3.25700561511288,3.27161102145868,3.25213714633095,3.25457138072191,54637.3021815722,0.0,1.0
2002-05-08,13.32,13.38,13.32,13.37,12100,3.24240020876708,3.25700561511288,3.24240020876708,3.25457138072191,49707.6207817312,0.0,1.0
2002-05-09,13.35,13.39,13.31,13.31,13600,3.24970291193998,3.25943984950385,3.23996597437612,3.23996597437612,55869.7225315325,0.0,1.0
2002-05-10,13.5,13.5,13.39,13.39,16800,3.28621642780448,3.28621642780448,3.25943984950385,3.25943984950385,69015.5395977754,0.0,1.0
2002-05-13,13.37,13.5,13.37,13.46,9500,3.27039390426319,3.30219279787234,3.27039390426319,3.29240852291568,38837.8292395992,0.065,1.0
2002-05-14,13.33,13.4,13.33,13.33,21200,3.26060962930654,3.27773211048069,3.26060962930654,3.26060962930654,86669.6820925791,0.0,1.0
2002-05-15,13.41,13.42,13.37,13.38,12800,3.28017817921985,3.28262424795902,3.27039390426319,3.27283997300236,52328.8646596705,0.0,1.0
2002-05-16,13.45,13.45,13.39,13.39,6000,3.28996245417651,3.28996245417651,3.27528604174152,3.27528604174152,24529.1553092205,0.0,1.0
2002-05-17,13.41,13.48,13.4,13.46,6500,3.28017817921985,3.29730066039401,3.27773211048069,3.29240852291568,26573.2515849889,0.0,1.0
2002-05-20,13.43,13.44,13.4,13.41,7800,3.28507031669818,3.28751638543735,3.27773211048069,3.28017817921985,31887.9019019867,0.0,1.0
2002-05-21,13.49,13.5,13.44,13.44,21100,3.29974672913317,3.30219279787234,3.28751638543735,3.28751638543735,86260.8628374255,0.0,1.0
2002-05-22,13.52,13.57,13.45,13.45,23300,3.30708493535066,3.31931527904649,3.28996245417651,3.28996245417651,95254.8864508065,0.0,1.0
2002-05-23,13.57,13.6,13.52,13.52,18400,3.31931527904649,3.32665348526398,3.30708493535066,3.30708493535066,75222.7429482763,0.0,1.0
2002-05-24,13.6,13.6,13.57,13.6,4200,3.32665348526398,3.32665348526398,3.31931527904649,3.32665348526398,17170.4087164544,0.0,1.0
2002-05-28,13.6,13.6,13.58,13.6,13800,3.32665348526398,3.32665348526398,3.32176134778565,3.32665348526398,56417.0572112073,0.0,1.0
2002-05-29,13.62,13.66,13.58,13.61,25400,3.33154562274231,3.34132989769897,3.32176134778565,3.32909955400315,103840.090809034,0.0,1.0
2002-05-30,13.58,13.68,13.57,13.68,12000,3.32176134778565,3.3462220351773,3.31931527904649,3.3462220351773,49058.3106184411,0.0,1.0
2002-05-31,13.68,13.68,13.57,13.63,13900,3.3462220351773,3.3462220351773,3.31931527904649,3.33399169148148,56825.8764663609,0.0,1.0
2002-06-03,13.68,13.75,13.63,13.69,13800,3.3462220351773,3.36334451635145,3.33399169148148,3.34866810391646,56417.0572112072,0.0,1.0
2002-06-04,13.68,13.72,13.63,13.72,15100,3.3462220351773,3.35600631013396,3.33399169148148,3.35600631013396,61731.707528205,0.0,1.0
2002-06-05,13.56,13.66,13.56,13.63,14100,3.31686921030732,3.34132989769897,3.31686921030732,3.33399169148148,57643.5149766683,0.0,1.0
2002-06-06,13.63,13.63,13.57,13.57,4100,3.33399169148148,3.33399169148148,3.31931527904649,3.31931527904649,16761.5894613007,0.0,1.0
2002-06-07,13.65,13.66,13.59,13.63,6800,3.33888382895981,3.34132989769897,3.32420741652482,3.33399169148148,27799.7093504499,0.0,1.0
2002-06-10,13.58,13.58,13.54,13.55,12500,3.32176134778565,3.32176134778565,3.31197707282899,3.31442314156816,51102.4068942095,0.0,1.0
2002-06-11,13.6,13.6,13.58,13.58,3900,3.32665348526398,3.32665348526398,3.32176134778565,3.32176134778565,15943.9509509934,0.0,1.0
2002-06-12,13.59,13.6,13.52,13.6,14500,3.34010686332939,3.34256463144074,3.32290248654991,3.34256463144074,58996.6153967832,0.065,1.0
2002-06-13,13.61,13.64,13.6,13.6,12800,3.34502239955209,3.35239570388616,3.34256463144074,3.34256463144074,52079.7708330225,0.0,1.0
2002-06-14,13.65,13.66,13.6,13.61,7900,3.35485347199751,3.35731124010886,3.34256463144074,3.34502239955209,32142.983561006,0.0,1.0
2002-06-17,13.6,13.65,13.6,13.61,16600,3.34256463144074,3.35485347199751,3.34256463144074,3.34502239955209,67540.952799076,0.0,1.0
2002-06-18,13.65,13.65,13.59,13.64,19000,3.35485347199751,3.35485347199751,3.34010686332939,3.35239570388616,77305.9098302677,0.0,1.0
2002-06-19,13.6,13.69,13.6,13.65,21600,3.34256463144074,3.36468454444292,3.34256463144074,3.35485347199751,87884.6132807254,0.0,1.0
2002-06-20,13.61,13.64,13.58,13.6,25600,3.34502239955209,3.35239570388616,3.33764909521803,3.34256463144074,104159.541666045,0.0,1.0
2002-06-21,13.59,13.65,13.59,13.61,24800,3.34010686332939,3.35485347199751,3.34010686332939,3.34502239955209,100904.555988981,0.0,1.0
2002-06-24,13.59,13.65,13.59,13.59,20500,3.34010686332939,3.35485347199751,3.34010686332939,3.34010686332939,83409.0079747625,0.0,1.0
2002-06-25,13.58,13.62,13.58,13.59,15200,3.33764909521803,3.34748016766345,3.33764909521803,3.34010686332939,61844.7278642143,0.0,1.0
2002-06-26,13.75,13.75,13.6,13.64,26900,3.37943115311104,3.37943115311104,3.34256463144074,3.35239570388616,109448.893391274,0.0,1.0
2002-06-27,13.63,13.74,13.63,13.74,3200,3.3499379357748,3.37697338499969,3.3499379357748,3.37697338499969,13019.9427082556,0.0,1.0
2002-06-28,13.7,13.73,13.61,13.73,7300,3.36714231255428,3.37451561688834,3.34502239955209,3.37451561688834,29701.7443032081,0.0,1.0
2002-07-01,13.82,13.85,13.72,13.72,17700,3.39663552989052,3.40400883422458,3.37205784877698,3.37205784877698,72016.5581050388,0.0,1.0
2002-07-02,13.88,13.89,13.75,13.82,25700,3.41138213855864,3.41383990666999,3.37943115311104,3.39663552989052,104566.414875678,0.0,1.0
2002-07-03,13.89,13.9,13.8,13.89,14400,3.41383990666999,3.41629767478135,3.39171999366781,3.41383990666999,58589.7421871503,0.0,1.0
2002-07-05,13.85,13.93,13.85,13.89,5400,3.40400883422458,3.42367097911541,3.40400883422458,3.41383990666999,21971.1533201813,0.0,1.0
2002-07-08,13.91,13.92,13.82,13.9,29400,3.4187554428927,3.42121321100405,3.39663552989052,3.41629767478135,119620.723632098,0.0,1.0
2002-07-09,14.0,14.0,13.83,13.89,39500,3.44087535589488,3.44087535589488,3.39909329800187,3.41383990666999,160714.91780503,0.0,1.0
2002-07-10,14.0,14.2,13.94,14.0,32300,3.44087535589488,3.49003071812195,3.42612874722676,3.44087535589488,131420.046711455,0.0,1.0
2002-07-11,13.96,14.05,13.82,13.82,21000,3.44886310225678,3.47109789303064,3.41427564994188,3.41427564994188,85001.9242016795,0.0725,1.0
2002-07-12,13.98,14.0,13.96,13.99,24900,3.45380416687319,3.45874523148961,3.44886310225678,3.4562746991814,100787.995839134,0.0,1.0
2002-07-15,13.97,14.1,13.85,13.95,23900,3.45133363456499,3.48345055457168,3.4216872468665,3.44639256994857,96740.2851628637,0.0,1.0
2002-07-16,14.01,14.07,13.95,13.97,29500,3.46121576379781,3.47603895764705,3.44639256994857,3.45133363456499,119407.464949978,0.0,1.0
2002-07-17,14.07,14.07,13.95,14.0,13300,3.47603895764705,3.47603895764705,3.44639256994857,3.45874523148961,53834.5519943971,0.0,1.0
2002-07-18,13.93,14.0,13.84,14.0,32700,3.44145150533216,3.45874523148961,3.4192167145583,3.45874523148961,132360.139114044,0.0,1.0
2002-07-19,14.0,14.0,13.86,13.86,25500,3.45874523148961,3.45874523148961,3.42415777917471,3.42415777917471,103216.622244896,0.0,1.0
2002-07-22,13.98,14.0,13.91,14.0,15400,3.45380416687319,3.45874523148961,3.43651044071575,3.45874523148961,62334.744414565,0.0,1.0
2002-07-23,14.04,14.09,14.0,14.0,12300,3.46862736072243,3.48098002226347,3.45874523148961,3.45874523148961,49786.8413181266,0.0,1.0
2002-07-24,14.04,14.05,14.03,14.03,16400,3.46862736072243,3.47109789303064,3.46615682841423,3.46615682841423,66382.4550908355,0.0,1.0
2002-07-25,13.99,14.03,13.82,14.01,23200,3.4562746991814,3.46615682841423,3.41427564994188,3.46121576379781,93906.8876894745,0.0,1.0
2002-07-26,13.95,13.99,13.83,13.9,9500,3.44639256994857,3.4562746991814,3.41674618225009,3.43403990840754,38453.2514245693,0.0,1.0
2002-07-29,13.98,14.05,13.95,13.95,28600,3.45380416687319,3.47109789303064,3.44639256994857,3.44639256994857,115764.525341335,0.0,1.0
2002-07-30,14.04,14.08,13.99,14.02,17800,3.46862736072243,3.47850948995526,3.4562746991814,3.46368629610602,72049.2500376142,0.0,1.0
2002-07-31,14.02,14.05,14.0,14.0,10300,3.46368629610602,3.47109789303064,3.45874523148961,3.45874523148961,41691.4199655857,0.0,1.0
2002-08-01,14.07,14.07,13.97,14.05,19600,3.47603895764705,3.47603895764705,3.45133363456499,3.47109789303064,79335.129254901,0.0,1.0
2002-08-02,14.09,14.09,14.03,14.07,4000,3.48098002226347,3.48098002226347,3.46615682841423,3.47603895764705,16190.8427050818,0.0,1.0
2002-08-05,14.15,14.15,14.02,14.06,15500,3.49580321611271,3.49580321611271,3.46368629610602,3.47356842533885,62739.515482192,0.0,1.0
2002-08-06,14.2,14.35,14.15,14.15,40000,3.50815587765374,3.54521386227685,3.49580321611271,3.49580321611271,161908.427050818,0.0,1.0
2002-08-07,14.15,14.23,14.15,14.16,13200,3.49580321611271,3.51556747457836,3.49580321611271,3.49827374842092,53429.78092677,0.0,1.0
2002-08-08,14.16,14.22,14.14,14.21,8400,3.49827374842092,3.51309694227016,3.4933326838045,3.51062640996195,34000.7696806718,0.0,1.0
2002-08-09,14.15,14.21,14.09,14.14,11400,3.49580321611271,3.51062640996195,3.48098002226347,3.4933326838045,46143.9017094832,0.0,1.0
2002-08-12,14.4,14.5,14.19,14.19,19300,3.55756652381788,3.58227184689995,3.50568534534554,3.50568534534554,78120.8160520198,0.0,1.0
2002-08-13,14.4,14.49,14.38,14.38,9500,3.57547788305238,3.59782461982146,3.57051194154814,3.57051194154814,38260.6198316668,0.0725,1.0
2002-08-14,14.2,14.45,14.18,14.41,36300,3.52581846800999,3.58789273681298,3.52085252650575,3.5779608538045,146195.842093632,0.0,1.0
2002-08-15,14.11,14.18,13.98,14.14,26100,3.50347173124091,3.52085252650575,3.47119311146335,3.51092064349727,105116.018695421,0.0,1.0
2002-08-16,14.11,14.11,14.09,14.09,8000,3.50347173124091,3.50347173124091,3.49850578973667,3.49850578973667,32219.4693319299,0.0,1.0
2002-08-19,14.16,14.16,14.1,14.11,14700,3.51588658500151,3.51588658500151,3.50098876048879,3.50347173124091,59203.2748974212,0.0,1.0
2002-08-20,14.2,14.2,14.16,14.18,4700,3.52581846800999,3.52581846800999,3.51588658500151,3.52085252650575,18928.9382325088,0.0,1.0
2002-08-21,14.18,14.24,14.18,14.18,9100,3.52085252650575,3.53575035101847,3.52085252650575,3.52085252650575,36649.6463650703,0.0,1.0
2002-08-22,14.16,14.23,14.16,14.23,12500,3.51588658500151,3.53326738026635,3.51588658500151,3.53326738026635,50342.9208311405,0.0,1.0
2002-08-23,14.18,14.19,14.15,14.15,8700,3.52085252650575,3.52333549725787,3.51340361424939,3.51340361424939,35038.6728984738,0.0,1.0
2002-08-26,14.2,14.2,14.1,14.14,11900,3.52581846800999,3.52581846800999,3.50098876048879,3.51092064349727,47926.4606312457,0.0,1.0
2002-08-27,14.05,14.15,14.04,14.15,22400,3.48857390672819,3.51340361424939,3.48609093597607,3.51340361424939,90214.5141294039,0.0,1.0
2002-08-28,14.12,14.21,14.04,14.12,26300,3.50595470199303,3.52830143876211,3.48609093597607,3.50595470199303,105921.50542872,0.0,1.0
2002-08-29,14.2,14.24,14.12,14.13,11900,3.52581846800999,3.53575035101847,3.50595470199303,3.50843767274515,47926.4606312457,0.0,1.0
2002-08-30,14.3,14.3,14.2,14.2,5200,3.55064817553118,3.55064817553118,3.52581846800999,3.52581846800999,20942.6550657545,0.0,1.0
2002-09-03,14.42,14.46,14.22,14.27,13200,3.58044382455662,3.5903757075651,3.53078440951423,3.54319926327483,53162.1243976844,0.0,1.0
2002-09-04,14.49,14.49,14.31,14.46,20100,3.59782461982146,3.59782461982146,3.5531311462833,3.5903757075651,80951.416696474,0.0,1.0
2002-09-05,14.49,14.49,14.4,14.49,17800,3.59782461982146,3.59782461982146,3.57547788305238,3.59782461982146,71688.3192635441,0.0,1.0
2002-09-06,14.45,14.5,14.4,14.5,49700,3.58789273681298,3.60030759057358,3.57547788305238,3.60030759057358,200163.453224615,0.0,1.0
2002-09-09,14.49,14.53,14.45,14.45,13800,3.59782461982146,3.60775650282994,3.58789273681298,3.58789273681298,55578.5845975791,0.0,1.0
2002-09-10,14.54,14.54,14.46,14.54,13500,3.61023947358206,3.61023947358206,3.5903757075651,3.61023947358206,54370.3544976317,0.0,1.0
2002-09-11,14.47,14.54,14.45,14.54,13400,3.59285867831722,3.61023947358206,3.58789273681298,3.61023947358206,53967.6111309827,0.0,1.0
2002-09-12,14.43,14.5,14.4,14.4,7400,3.60092833326161,3.61839645407438,3.59344199577042,3.59344199577042,29654.0197741953,0.0725,1.0
2002-09-13,14.41,14.51,14.41,14.51,21800,3.59593744160082,3.62089189990478,3.59593744160082,3.62089189990478,87359.1393347916,0.0,1.0
2002-09-16,14.38,14.57,14.38,14.5,13900,3.58845110410963,3.63586457488715,3.58845110410963,3.61839645407438,55701.4695758534,0.0,1.0
2002-09-17,14.41,14.48,14.37,14.37,8800,3.59593744160082,3.61340556241359,3.58595565827923,3.58595565827923,35264.2397314755,0.0,1.0
2002-09-18,14.45,14.55,14.41,14.45,30500,3.6059192249224,3.63087368322636,3.59593744160082,3.6059192249224,122222.649069319,0.0,1.0
2002-09-19,14.48,14.48,14.41,14.44,14600,3.61340556241359,3.61340556241359,3.59593744160082,3.603423779092,58506.5795544935,0.0,1.0
2002-09-20,14.46,14.47,14.4,14.41,9000,3.6084146707528,3.61091011658319,3.59344199577042,3.59593744160082,36065.6997253727,0.0,1.0
2002-09-23,14.43,14.46,14.41,14.41,7700,3.60092833326161,3.6084146707528,3.59593744160082,3.59593744160082,30856.2097650411,0.0,1.0
2002-09-24,14.42,14.5,14.41,14.5,18500,3.59843288743121,3.61839645407438,3.59593744160082,3.61839645407438,74135.0494354884,0.0,1.0
2002-09-25,14.34,14.42,14.32,14.32,13000,3.57846932078804,3.59843288743121,3.57347842912725,3.57347842912725,52094.8996033162,0.0,1.0
2002-09-26,14.32,14.34,14.3,14.33,32700,3.57347842912725,3.57846932078804,3.56848753746646,3.57597387495765,131038.709002188,0.0,1.0
2002-09-27,14.37,14.37,14.31,14.32,12400,3.58595565827923,3.58595565827923,3.57098298329685,3.57347842912725,49690.5196216246,0.0,1.0
2002-09-30,14.34,14.4,14.33,14.38,10500,3.57846932078804,3.59344199577042,3.57597387495765,3.58845110410963,42076.6496796015,0.0,1.0
2002-10-01,14.33,14.4,14.33,14.38,7100,3.57597387495765,3.59344199577042,3.57597387495765,3.58845110410963,28451.8297833496,0.0,1.0
2002-10-02,14.31,14.39,14.31,14.37,12100,3.57098298329685,3.59094654994002,3.57098298329685,3.58595565827923,48488.3296307789,0.0,1.0
2002-10-03,14.37,14.37,14.31,14.31,8500,3.58595565827923,3.58595565827923,3.57098298329685,3.57098298329685,34062.0497406298,0.0,1.0
2002-10-04,14.38,14.38,14.31,14.31,11200,3.58845110410963,3.58845110410963,3.57098298329685,3.57098298329685,44881.7596582416,0.0,1.0
2002-10-07,14.4,14.42,14.36,14.4,5600,3.59344199577042,3.59843288743121,3.58346021244884,3.59344199577042,22440.8798291208,0.0,1.0
2002-10-08,14.43,14.5,14.43,14.43,17600,3.60092833326161,3.61839645407438,3.60092833326161,3.60092833326161,70528.479462951,0.0,1.0
2002-10-09,14.48,14.48,14.38,14.4,6000,3.61340556241359,3.61340556241359,3.58845110410963,3.59344199577042,24043.7998169151,0.0,1.0
2002-10-10,14.31,14.31,14.23,14.29,14500,3.58907496556723,3.58907496556723,3.56901025576671,3.5840587881171,57812.9467873087,0.0725,1.0
2002-10-11,14.19,14.28,14.18,14.28,14100,3.55897790086645,3.58155069939203,3.55646981214139,3.58155069939203,56218.1068759347,0.0,1.0
2002-10-14,14.15,14.25,14.15,14.25,8800,3.5489455459662,3.57402643321684,3.5489455459662,3.57402643321684,35086.4780502287,0.0,1.0
2002-10-15,13.71,14.15,13.71,14.15,41800,3.43858964206336,3.5489455459662,3.43858964206336,3.5489455459662,166660.770738587,0.0,1.0
2002-10-16,13.72,13.72,13.65,13.7,22800,3.44109773078842,3.44109773078842,3.42354110971297,3.4360815533383,90905.8749483201,0.0,1.0
2002-10-17,13.47,13.5,13.35,13.5,54500,3.37839551266181,3.38591977883701,3.34829844796104,3.38591977883701,217296.937924712,0.0,1.0
2002-10-18,13.48,13.49,13.36,13.46,32700,3.38090360138688,3.38341169011194,3.3508065366861,3.37588742393675,130378.162754827,0.0,1.0
2002-10-21,13.35,13.49,13.35,13.45,33400,3.34829844796104,3.38341169011194,3.34829844796104,3.37337933521168,133169.132599732,0.0,1.0
2002-10-22,13.28,13.35,13.2,13.3,34200,3.33074182688559,3.34829844796104,3.31067711708507,3.33575800433572,136358.81242248,0.0,1.0
2002-10-23,13.26,13.35,13.18,13.21,17900,3.32572564943546,3.34829844796104,3.30566093963494,3.31318520581014,71369.086033988,0.0,1.0
2002-10-24,13.34,13.34,13.12,13.26,29900,3.34579035923598,3.34579035923598,3.29061240728456,3.32572564943546,119214.283375209,0.0,1.0
2002-10-25,13.35,13.35,13.3,13.35,7700,3.34829844796104,3.34829844796104,3.33575800433572,3.34829844796104,30700.6682939502,0.0,1.0
2002-10-28,13.38,13.38,13.27,13.34,22300,3.35582271413623,3.35582271413623,3.32823373816052,3.34579035923598,88912.3250591025,0.0,1.0
2002-10-29,13.5,13.5,13.35,13.39,35300,3.38591977883701,3.38591977883701,3.34829844796104,3.3583308028613,140744.622178758,0.0,1.0
2002-10-30,13.4,13.5,13.4,13.5,6800,3.36083889158636,3.38591977883701,3.36083889158636,3.38591977883701,27112.2784933586,0.0,1.0
2002-10-31,13.48,13.48,13.4,13.45,5300,3.38090360138688,3.38090360138688,3.36083889158636,3.37337933521168,21131.6288257059,0.0,1.0
2002-11-01,13.46,13.5,13.42,13.5,8200,3.37588742393675,3.38591977883701,3.36585506903649,3.38591977883701,32694.2181831677,0.0,1.0
2002-11-04,13.58,13.6,13.41,13.5,19000,3.40598448863752,3.41100066608765,3.36334698031143,3.38591977883701,75754.8957902667,0.0,1.0
2002-11-05,13.47,13.52,13.36,13.51,17500,3.37839551266181,3.39093595628714,3.3508065366861,3.38842786756207,69774.246122614,0.0,1.0
2002-11-06,13.5,13.5,13.4,13.44,15200,3.38591977883701,3.38591977883701,3.36083889158636,3.37087124648662,60603.9166322132,0.0,1.0
2002-11-07,13.7,13.7,13.45,13.45,13200,3.4360815533383,3.4360815533383,3.37337933521168,3.37337933521168,52629.7170753431,0.0,1.0
2002-11-08,13.73,13.75,13.61,13.73,16200,3.44360581951349,3.44862199696362,3.41350875481272,3.44360581951349,64591.0164106483,0.0,1.0
2002-11-11,13.83,13.83,13.75,13.8,11100,3.46868670676413,3.46868670676413,3.44862199696362,3.46116244058894,44256.8075406295,0.0,1.0
2002-11-12,13.76,13.84,13.76,13.84,8000,3.45113008568868,3.4711947954892,3.45113008568868,3.4711947954892,31896.7982274807,0.0,1.0
2002-11-13,13.65,13.72,13.65,13.72,5100,3.44172475296969,3.45937462349774,3.44172475296969,3.45937462349774,20226.7772691389,0.0725,1.0
2002-11-14,13.58,13.64,13.57,13.63,4500,3.42407488244164,3.43920334289425,3.4215534723662,3.43668193281882,17847.1564139461,0.0,1.0
2002-11-15,13.52,13.56,13.52,13.56,7300,3.40894642198903,3.41903206229077,3.40894642198903,3.41903206229077,28952.0537381792,0.0,1.0
2002-11-18,13.5,13.52,13.38,13.52,34000,3.40390360183815,3.40894642198903,3.37364668093293,3.40894642198903,134845.181794259,0.0,1.0
2002-11-19,13.47,13.52,13.4,13.41,21000,3.39633937161185,3.40894642198903,3.3786895010838,3.38121091115923,83286.7299317483,0.0,1.0
2002-11-20,13.42,13.5,13.42,13.5,19000,3.38373232123467,3.40390360183815,3.38373232123467,3.40390360183815,75354.660414439,0.0,1.0
2002-11-21,13.35,13.41,13.31,13.4,22600,3.36608245070662,3.38121091115923,3.35599681040488,3.3786895010838,89632.3855455959,0.0,1.0
2002-11-22,13.31,13.38,13.31,13.33,8300,3.35599681040488,3.37364668093293,3.35599681040488,3.36103963055575,32918.0884968339,0.0,1.0
2002-11-25,13.35,13.35,13.26,13.26,12500,3.36608245070662,3.36608245070662,3.3433897600277,3.3433897600277,49575.4344831836,0.0,1.0
2002-11-26,13.56,13.56,13.3,13.35,22400,3.41903206229077,3.41903206229077,3.35347540032944,3.36608245070662,88839.1785938649,0.0,1.0
2002-11-27,13.4,13.5,13.37,13.5,11100,3.3786895010838,3.40390360183815,3.37112527085749,3.40390360183815,44022.985821067,0.0,1.0
2002-11-29,13.45,13.45,13.45,13.45,500,3.39129655146098,3.39129655146098,3.39129655146098,3.39129655146098,1983.01737932734,0.0,1.0
2002-12-02,13.45,13.54,13.37,13.4,13200,3.39129655146098,3.4139892421399,3.37112527085749,3.3786895010838,52351.6588142418,0.0,1.0
2002-12-03,13.4,13.5,13.38,13.38,15200,3.3786895010838,3.40390360183815,3.37364668093293,3.37364668093293,60283.7283315512,0.0,1.0
2002-12-04,13.6,13.6,13.45,13.45,10000,3.42911770259251,3.42911770259251,3.39129655146098,3.39129655146098,39660.3475865469,0.0,1.0
2002-12-05,13.58,13.65,13.54,13.54,31800,3.42407488244164,3.44172475296969,3.4139892421399,3.4139892421399,126119.905325219,0.0,1.0
2002-12-06,13.54,13.58,13.54,13.57,10300,3.4139892421399,3.42407488244164,3.4139892421399,3.4215534723662,40850.1580141432,0.0,1.0
2002-12-09,13.5,13.6,13.5,13.51,19600,3.40390360183815,3.42911770259251,3.40390360183815,3.40642501191359,77734.2812696319,0.0,1.0
2002-12-10,13.58,13.59,13.5,13.52,10800,3.42407488244164,3.42659629251708,3.40390360183815,3.40894642198903,42833.1753934706,0.0,1.0
2002-12-11,13.73,13.79,13.54,13.62,32500,3.46189603357318,3.47702449402579,3.4139892421399,3.43416052274338,128896.129656277,0.0,1.0
2002-12-12,13.55,13.68,13.54,13.62,10100,3.43479087526224,3.46774458845664,3.43225597424729,3.45253518236692,39843.7648666315,0.0725,1.0
2002-12-13,13.54,13.55,13.44,13.5,10600,3.43225597424729,3.43479087526224,3.40690696409775,3.42211637018747,41816.2284738904,0.0,1.0
2002-12-16,13.51,13.6,13.46,13.47,8200,3.42465127120243,3.44746538033701,3.41197676612766,3.41451166714261,32348.4031590473,0.0,1.0
2002-12-17,13.47,13.51,13.47,13.51,6700,3.41451166714261,3.42465127120243,3.41451166714261,3.42465127120243,26431.0123372704,0.0,1.0
2002-12-18,13.44,13.49,13.43,13.47,17100,3.40690696409775,3.41958146917252,3.4043720630828,3.41451166714261,67458.2553682572,0.0,1.0
2002-12-19,13.47,13.53,13.44,13.44,9600,3.41451166714261,3.42972107323233,3.40690696409775,3.40690696409775,37871.3012593725,0.0,1.0
2002-12-20,13.45,13.57,13.45,13.54,14600,3.40944186511271,3.43986067729215,3.40944186511271,3.43225597424729,57595.9373319622,0.0,1.0
2002-12-23,13.42,13.51,13.41,13.5,27400,3.40183716206784,3.42465127120243,3.39930226105289,3.42211637018747,108091.005677792,0.0,1.0
2002-12-24,13.65,13.65,13.49,13.5,16300,3.46013988541178,3.46013988541178,3.41958146917252,3.42211637018747,64302.3135966428,0.0,1.0
2002-12-26,13.55,13.6,13.55,13.58,3900,3.43479087526224,3.44746538033701,3.43479087526224,3.4423955783071,15385.2161366201,0.0,1.0
2002-12-27,13.73,13.74,13.6,13.6,26100,3.48041909353141,3.48295399454636,3.44746538033701,3.44746538033701,102962.600298919,0.0,1.0
2002-12-30,13.8,13.8,13.69,13.72,20600,3.49816340063608,3.49816340063608,3.47027948947159,3.47788419251645,81265.5006190702,0.0,1.0
2002-12-31,13.81,13.86,13.75,13.8,26200,3.50069830165104,3.51337280672581,3.48548889556132,3.49816340063608,103357.093020371,0.0,1.0
2003-01-02,13.71,13.85,13.71,13.85,11000,3.4753492915015,3.51083790571085,3.4753492915015,3.51083790571085,43394.1993596976,0.0,1.0
2003-01-03,13.65,13.74,13.65,13.68,16000,3.46013988541178,3.48295399454636,3.46013988541178,3.46774458845664,63118.8354322874,0.0,1.0
2003-01-06,13.8,13.85,13.75,13.75,8600,3.49816340063608,3.51083790571085,3.48548889556132,3.48548889556132,33926.3740448545,0.0,1.0
2003-01-07,13.72,13.8,13.7,13.8,29100,3.47788419251645,3.49816340063608,3.47281439048655,3.49816340063608,114797.381942473,0.0,1.0
2003-01-08,13.64,13.7,13.58,13.7,18600,3.45760498439683,3.47281439048655,3.4423955783071,3.47281439048655,73375.6461900341,0.0,1.0
2003-01-09,13.47,13.6,13.45,13.6,25100,3.41451166714261,3.44746538033701,3.40944186511271,3.44746538033701,99017.673084401,0.0,1.0
2003-01-10,13.53,13.59,13.45,13.45,18400,3.42972107323233,3.44493047932206,3.40944186511271,3.40944186511271,72586.6607471306,0.0,1.0
2003-01-13,13.52,13.6,13.4,13.44,51300,3.4455642045758,3.46595215844902,3.41498227376595,3.42517625070257,201295.334760825,0.0725,1.0
2003-01-14,13.53,13.6,13.53,13.55,6700,3.44811269880995,3.46595215844902,3.44811269880995,3.45320968727826,26290.0339746106,0.0,1.0
2003-01-15,13.5,13.6,13.49,13.59,11400,3.44046721610749,3.46595215844902,3.43791872187333,3.46340366421487,44732.2966135166,0.0,1.0
2003-01-16,13.55,13.58,13.45,13.5,17100,3.45320968727826,3.46085516998072,3.42772474493672,3.44046721610749,67098.4449202749,0.0,1.0
2003-01-17,13.55,13.55,13.47,13.47,14300,3.45320968727826,3.45320968727826,3.43282173340503,3.43282173340503,56111.5650502884,0.0,1.0
2003-01-21,13.64,13.64,13.53,13.6,22900,3.47614613538564,3.47614613538564,3.44811269880995,3.46595215844902,89856.9817938185,0.0,1.0
2003-01-22,13.65,13.7,13.65,13.7,7800,3.47869462961979,3.49143710079056,3.47869462961979,3.49143710079056,30606.3082092483,0.0,1.0
2003-01-23,13.68,13.72,13.65,13.7,28300,3.48634011232225,3.49653408925887,3.47869462961979,3.49143710079056,111045.964400221,0.0,1.0
2003-01-24,13.75,13.75,13.7,13.71,9400,3.50417957196133,3.50417957196133,3.49143710079056,3.49398559502472,36884.525277812,0.0,1.0
2003-01-27,13.67,13.79,13.65,13.7,19800,3.4837916180881,3.51437354889794,3.47869462961979,3.49143710079056,77692.9362234763,0.0,1.0
2003-01-28,13.8,13.82,13.64,13.65,40400,3.5169220431321,3.52201903160041,3.47614613538564,3.47869462961979,158524.980981234,0.0,1.0
2003-01-29,13.8,13.82,13.64,13.65,33400,3.5169220431321,3.52201903160041,3.47614613538564,3.47869462961979,131057.781306268,0.0,1.0
2003-01-30,13.75,13.85,13.65,13.85,21400,3.50417957196133,3.52966451430287,3.47869462961979,3.52966451430287,83971.15329204,0.0,1.0
2003-01-31,13.73,13.82,13.72,13.8,13200,3.49908258349302,3.52201903160041,3.49653408925887,3.5169220431321,51795.2908156509,0.0,1.0
2003-02-03,13.86,13.86,13.72,13.75,8800,3.53221300853702,3.53221300853702,3.49653408925887,3.50417957196133,34530.1938771006,0.0,1.0
2003-02-04,13.89,13.89,13.8,13.8,8500,3.53985849123948,3.53985849123948,3.5169220431321,3.5169220431321,33353.0281767449,0.0,1.0
2003-02-05,13.86,13.87,13.82,13.83,3400,3.53221300853702,3.53476150277117,3.52201903160041,3.52456752583456,13341.2112706979,0.0,1.0
2003-02-06,13.81,13.87,13.81,13.83,10500,3.51947053736625,3.53476150277117,3.51947053736625,3.52456752583456,41200.7995124496,0.0,1.0
2003-02-07,13.85,13.85,13.75,13.8,13900,3.52966451430287,3.52966451430287,3.50417957196133,3.5169220431321,54542.0107831474,0.0,1.0
2003-02-10,13.89,13.9,13.8,13.9,8700,3.53985849123948,3.54240698547364,3.5169220431321,3.54240698547364,34137.8053103154,0.0,1.0
2003-02-11,13.86,13.86,13.8,13.8,700,3.53221300853702,3.53221300853702,3.5169220431321,3.5169220431321,2746.71996749664,0.0,1.0
2003-02-12,13.85,13.85,13.73,13.8,2000,3.54814109750048,3.54814109750048,3.51739908077124,3.5353319238633,7806.90486618853,0.0725,1.0
2003-02-13,13.8,13.8,13.75,13.8,1300,3.5353319238633,3.5353319238633,3.52252275022611,3.5353319238633,5074.48816302253,0.0,1.0
2003-02-14,13.75,13.86,13.61,13.77,15000,3.52252275022611,3.55070293222792,3.48665706404199,3.52764641968098,58551.7864964139,0.0,1.0
2003-02-18,13.61,13.7,13.61,13.7,8600,3.48665706404199,3.50971357658892,3.48665706404199,3.50971357658892,33569.6909246106,0.0,1.0
2003-02-19,13.7,13.7,13.63,13.63,3400,3.50971357658892,3.50971357658892,3.49178073349686,3.49178073349686,13271.7382725205,0.0,1.0
2003-02-20,13.65,13.72,13.63,13.63,20100,3.49690440295174,3.5148372460438,3.49178073349686,3.49178073349686,78459.3939051946,0.0,1.0
2003-02-21,13.61,13.72,13.61,13.63,20900,3.48665706404199,3.5148372460438,3.48665706404199,3.49178073349686,81582.1558516701,0.0,1.0
2003-02-24,13.66,13.73,13.65,13.65,5900,3.49946623767918,3.51739908077124,3.49690440295174,3.49690440295174,23030.3693552561,0.0,1.0
2003-02-25,13.7,13.76,13.65,13.65,16400,3.50971357658892,3.52508458495355,3.49690440295174,3.49690440295174,64016.619902746,0.0,1.0
2003-02-26,13.75,13.8,13.68,13.73,26500,3.52252275022611,3.5353319238633,3.50458990713405,3.51739908077124,103441.489476998,0.0,1.0
2003-02-27,13.7,13.76,13.67,13.75,18000,3.50971357658892,3.52508458495355,3.50202807240661,3.52252275022611,70262.1437956968,0.0,1.0
2003-02-28,13.7,13.75,13.7,13.75,6200,3.50971357658892,3.52252275022611,3.50971357658892,3.52252275022611,24201.4050851845,0.0,1.0
2003-03-03,13.77,13.77,13.67,13.75,22500,3.52764641968098,3.52764641968098,3.50202807240661,3.52252275022611,87827.679744621,0.0,1.0
2003-03-04,13.75,13.79,13.7,13.76,11100,3.52252275022611,3.53277008913586,3.50971357658892,3.52508458495355,43328.3220073463,0.0,1.0
2003-03-05,13.81,13.81,13.75,13.77,15000,3.53789375859073,3.53789375859073,3.52252275022611,3.52764641968098,58551.786496414,0.0,1.0
2003-03-06,13.7,13.83,13.67,13.83,36100,3.50971357658892,3.54301742804561,3.50202807240661,3.54301742804561,140914.632834703,0.0,1.0
2003-03-07,13.75,13.75,13.7,13.7,14100,3.52252275022611,3.52252275022611,3.50971357658892,3.50971357658892,55038.6793066291,0.0,1.0
2003-03-10,13.85,13.85,13.72,13.75,26800,3.54814109750048,3.54814109750048,3.5148372460438,3.52252275022611,104612.525206926,0.0,1.0
2003-03-11,13.86,13.9,13.85,13.85,25300,3.55070293222792,3.56095027113767,3.54814109750048,3.54814109750048,98757.3465572848,0.0,1.0
2003-03-12,13.85,13.85,13.77,13.85,32300,3.5667143992744,3.5667143992744,3.54611243884538,3.5667143992744,125424.956955064,0.0725,1.0
2003-03-13,13.8,13.85,13.75,13.85,22700,3.55383817400626,3.5667143992744,3.54096194873812,3.5667143992744,88146.9511727543,0.0,1.0
2003-03-14,13.72,13.8,13.7,13.8,14100,3.53323621357724,3.55383817400626,3.52808572346999,3.55383817400626,54752.070992768,0.0,1.0
2003-03-17,13.79,13.81,13.79,13.8,13500,3.55126292895264,3.55641341905989,3.55126292895264,3.55383817400626,52422.1956313736,0.0,1.0
2003-03-18,13.71,13.77,13.71,13.71,17200,3.53066096852361,3.54611243884538,3.53066096852361,3.53066096852361,66789.7603599724,0.0,1.0
2003-03-19,13.63,13.73,13.58,13.69,21700,3.51005900809459,3.53581145863087,3.49718278282645,3.52551047841636,84263.8255704303,0.0,1.0
2003-03-20,13.62,13.68,13.57,13.63,13400,3.50748376304096,3.52293523336273,3.49460753777283,3.51005900809459,52033.8830711413,0.0,1.0
2003-03-21,13.47,13.64,13.46,13.64,42500,3.46885508723655,3.51263425314822,3.46627984218292,3.51263425314822,165032.838098769,0.0,1.0
2003-03-24,13.51,13.6,13.48,13.48,17100,3.47915606745106,3.50233327293371,3.47143033229018,3.47143033229018,66401.4477997399,0.0,1.0
2003-03-25,13.53,13.57,13.5,13.53,11800,3.48430655755831,3.49460753777283,3.47658082239743,3.48430655755831,45820.8821074229,0.0,1.0
2003-03-26,13.63,13.63,13.56,13.59,20500,3.51005900809459,3.51005900809459,3.4920322927192,3.49975802788008,79604.0748476415,0.0,1.0
2003-03-27,13.68,13.72,13.64,13.64,26400,3.52293523336273,3.53323621357724,3.51263425314822,3.51263425314822,102514.515901353,0.0,1.0
2003-03-28,13.68,13.72,13.68,13.69,7100,3.52293523336273,3.53323621357724,3.52293523336273,3.52551047841636,27570.1917765002,0.0,1.0
2003-03-31,13.71,13.76,13.7,13.7,8900,3.53066096852361,3.54353719379175,3.52808572346999,3.52808572346999,34559.8178606834,0.0,1.0
2003-04-01,13.7,13.75,13.7,13.71,8700,3.52808572346999,3.54096194873812,3.52808572346999,3.53066096852361,33783.1927402185,0.0,1.0
2003-04-02,13.72,13.8,13.72,13.74,17900,3.53323621357724,3.55383817400626,3.53323621357724,3.5383867036845,69507.9482815992,0.0,1.0
2003-04-03,13.77,13.77,13.71,13.75,10200,3.54611243884538,3.54611243884538,3.53066096852361,3.54096194873812,39607.8811437045,0.0,1.0
2003-04-04,13.77,13.77,13.69,13.7,16000,3.54611243884538,3.54611243884538,3.52551047841636,3.52808572346999,62130.0096371836,0.0,1.0
2003-04-07,13.6,13.76,13.6,13.76,20600,3.50233327293371,3.54353719379175,3.50233327293371,3.54353719379175,79992.3874078738,0.0,1.0
2003-04-08,13.63,13.64,13.6,13.6,13800,3.51005900809459,3.51263425314822,3.50233327293371,3.50233327293371,53587.1333120709,0.0,1.0
2003-04-09,13.63,13.64,13.6,13.64,12300,3.51005900809459,3.51263425314822,3.50233327293371,3.51263425314822,47762.4449085849,0.0,1.0
2003-04-10,13.68,13.68,13.62,13.65,21600,3.52293523336273,3.52293523336273,3.50748376304096,3.51520949820185,83875.5130101978,0.0,1.0
2003-04-11,13.7,13.72,13.62,13.7,26200,3.54675625010879,3.55193399645931,3.52604526470669,3.54675625010879,101202.331000048,0.0725,1.0
2003-04-14,13.73,13.75,13.65,13.71,17400,3.55452286963457,3.5597006159851,3.53381188423248,3.54934512328405,67210.708374078,0.0,1.0
2003-04-15,13.66,13.72,13.65,13.7,6500,3.53640075740774,3.55193399645931,3.53381188423248,3.54675625010879,25107.4485305464,0.0,1.0
2003-04-16,13.75,13.75,13.69,13.69,11100,3.5597006159851,3.5597006159851,3.54416737693352,3.54416737693352,42875.7967213945,0.0,1.0
2003-04-17,13.75,13.84,13.75,13.78,21700,3.5597006159851,3.58300047456245,3.5597006159851,3.56746723551088,83820.2512481316,0.0,1.0
2003-04-21,13.82,13.85,13.79,13.82,19100,3.57782272821193,3.58558934773772,3.57005610868614,3.57782272821193,73777.2718359132,0.0,1.0
2003-04-22,13.8,13.86,13.79,13.82,13400,3.57264498186141,3.58817822091298,3.57005610868614,3.57782272821193,51759.9708168186,0.0,1.0
2003-04-23,13.87,13.87,13.85,13.85,4000,3.59076709408824,3.59076709408824,3.58558934773772,3.58558934773772,15450.7375572593,0.0,1.0
2003-04-24,13.8,13.85,13.76,13.76,16100,3.57264498186141,3.58558934773772,3.56228948916036,3.56228948916036,62189.2186679686,0.0,1.0
2003-04-25,13.88,13.88,13.8,13.85,8600,3.5933559672635,3.5933559672635,3.57264498186141,3.58558934773772,33219.0857481075,0.0,1.0
2003-04-28,13.88,13.9,13.81,13.89,31700,3.5933559672635,3.59853371361402,3.57523385503667,3.59594484043876,122447.09514128,0.0,1.0
2003-04-29,13.89,13.92,13.88,13.9,15800,3.59594484043876,3.60371145996455,3.5933559672635,3.59853371361402,61030.4133511743,0.0,1.0
2003-04-30,13.94,13.94,13.9,13.94,6100,3.60888920631507,3.60888920631507,3.59853371361402,3.60888920631507,23562.3747748204,0.0,1.0
2003-05-01,13.95,13.98,13.92,13.97,14700,3.61147807949033,3.61924469901612,3.60371145996455,3.61665582584086,56781.460522928,0.0,1.0
2003-05-02,13.97,13.97,13.91,13.97,6800,3.61665582584086,3.61665582584086,3.60112258678929,3.61665582584086,26266.2538473408,0.0,1.0
2003-05-05,13.99,13.99,13.92,13.97,13200,3.62183357219138,3.62183357219138,3.60371145996455,3.61665582584086,50987.4339389557,0.0,1.0
2003-05-06,14.05,14.06,13.97,14.0,13800,3.63736681124295,3.63995568441822,3.61665582584086,3.62442244536664,53305.0445725446,0.0,1.0
2003-05-07,13.98,14.06,13.98,14.05,6800,3.61924469901612,3.63995568441822,3.61924469901612,3.63736681124295,26266.2538473408,0.0,1.0
2003-05-08,14.12,14.12,13.98,14.0,6000,3.65548892346979,3.65548892346979,3.61924469901612,3.62442244536664,23176.1063358889,0.0,1.0
2003-05-09,14.03,14.1,14.0,14.0,7900,3.63218906489243,3.65031117711926,3.62442244536664,3.62442244536664,30515.2066755871,0.0,1.0
2003-05-12,14.1,14.15,14.01,14.05,16300,3.65031117711926,3.66325554299557,3.62701131854191,3.63736681124295,62961.7555458317,0.0,1.0
2003-05-13,14.15,14.15,14.03,14.1,23500,3.68202487351622,3.68202487351622,3.65079922087863,3.66901418491722,90310.362211771,0.0725,1.0
2003-05-14,14.3,14.3,14.14,14.15,26200,3.72105693931321,3.72105693931321,3.67942273579642,3.68202487351622,100686.446380783,0.0,1.0
2003-05-15,14.42,14.44,14.2,14.2,21600,3.75228259195081,3.7574868673904,3.69503556211522,3.69503556211522,83008.6733520958,0.0,1.0
2003-05-16,14.52,14.52,14.37,14.42,16100,3.7783039691488,3.7783039691488,3.73927190335181,3.75228259195081,61872.2056004048,0.0,1.0
2003-05-19,14.44,14.5,14.4,14.47,15600,3.7574868673904,3.7730996937092,3.74707831651121,3.7652932805498,59950.7085320693,0.0,1.0
2003-05-20,14.46,14.51,14.36,14.36,21200,3.76269114283,3.775701831429,3.73666976563201,3.73666976563201,81471.4756974275,0.0,1.0
2003-05-21,14.43,14.49,14.36,14.38,28300,3.7548847296706,3.7704975559894,3.73666976563201,3.74187404107161,108756.734067792,0.0,1.0
2003-05-22,14.47,14.49,14.37,14.38,10400,3.7652932805498,3.7704975559894,3.73927190335181,3.74187404107161,39967.1390213795,0.0,1.0
2003-05-23,14.48,14.49,14.39,14.4,3900,3.7678954182696,3.7704975559894,3.74447617879141,3.74707831651121,14987.6771330173,0.0,1.0
2003-05-27,14.53,14.53,14.39,14.49,20500,3.7809061068686,3.7809061068686,3.74447617879141,3.7704975559894,78781.3798017576,0.0,1.0
2003-05-28,14.55,14.55,14.39,14.53,22300,3.7861103823082,3.7861103823082,3.74447617879141,3.7809061068686,85698.7692477656,0.0,1.0
2003-05-29,14.53,14.55,14.51,14.55,7200,3.7809061068686,3.7861103823082,3.775701831429,3.7861103823082,27669.5577840319,0.0,1.0
2003-05-30,14.55,14.6,14.53,14.55,22500,3.7861103823082,3.7991210709072,3.7809061068686,3.7861103823082,86467.3680750998,0.0,1.0
2003-06-02,14.5,14.56,14.47,14.54,17900,3.7730996937092,3.788712520028,3.7652932805498,3.7835082445884,68789.5950464128,0.0,1.0
2003-06-03,14.44,14.48,14.41,14.47,23600,3.7574868673904,3.7678954182696,3.74968045423101,3.7652932805498,90694.6616254382,0.0,1.0
2003-06-04,14.49,14.5,14.39,14.45,31700,3.7704975559894,3.7730996937092,3.74447617879141,3.7600890051102,121822.914132474,0.0,1.0
2003-06-05,14.52,14.55,14.41,14.44,28200,3.7783039691488,3.7861103823082,3.74968045423101,3.7574868673904,108372.434654125,0.0,1.0
2003-06-06,14.5,14.51,14.45,14.5,14300,3.7730996937092,3.775701831429,3.7600890051102,3.7730996937092,54954.8161543968,0.0,1.0
2003-06-09,14.46,14.48,14.38,14.48,36300,3.76269114283,3.7678954182696,3.74187404107161,3.7678954182696,139500.687161161,0.0,1.0
2003-06-10,14.45,14.47,14.36,14.46,26800,3.7600890051102,3.7652932805498,3.73666976563201,3.76269114283,102992.242862786,0.0,1.0
2003-06-11,14.58,14.58,14.44,14.45,38000,3.7939167954676,3.7939167954676,3.7574868673904,3.7600890051102,146033.777193502,0.0,1.0
2003-06-12,14.46,14.48,14.39,14.41,22700,3.78155664129855,3.78678701009703,3.76325035050388,3.76848071930236,86800.762526007,0.0725,1.0
2003-06-13,14.55,14.66,14.47,14.47,37100,3.80509330089169,3.83386032928331,3.78417182569779,3.78417182569779,141863.801309025,0.0,1.0
2003-06-16,14.69,14.71,14.51,14.62,27600,3.84170588248103,3.84693625127951,3.79463256329474,3.82339959168636,105537.491000784,0.0,1.0
2003-06-17,14.65,14.69,14.51,14.68,27900,3.83124514488408,3.84170588248103,3.79463256329474,3.83909069808179,106684.637642097,0.0,1.0
2003-06-18,14.6,14.65,14.55,14.65,33300,3.81816922288789,3.83124514488408,3.80509330089169,3.83124514488408,127333.277185728,0.0,1.0
2003-06-19,14.53,14.61,14.47,14.61,14100,3.79986293209322,3.82078440728712,3.78417182569779,3.82078440728712,53915.8921417047,0.0,1.0
2003-06-20,14.48,14.58,14.45,14.58,10600,3.78678701009703,3.81293885408941,3.77894145689931,3.81293885408941,40532.5146597213,0.0,1.0
2003-06-23,14.65,14.69,14.42,14.5,50500,3.83124514488408,3.84170588248103,3.7710959037016,3.7920173788955,193103.017954333,0.0,1.0
2003-06-24,14.51,14.67,14.51,14.67,11200,3.79463256329474,3.83647551368255,3.79463256329474,3.83647551368255,42826.8079423471,0.0,1.0
2003-06-25,14.55,14.74,14.55,14.65,21100,3.80509330089169,3.85478180447722,3.80509330089169,3.83124514488408,80682.6471056718,0.0,1.0
2003-06-26,14.6,14.68,14.53,14.53,26500,3.81816922288789,3.83909069808179,3.79986293209322,3.79986293209322,101331.286649303,0.0,1.0
2003-06-27,14.57,14.65,14.55,14.61,13700,3.81032366969017,3.83124514488408,3.80509330089169,3.82078440728712,52386.363286621,0.0,1.0
2003-06-30,14.64,14.74,14.55,14.67,38900,3.82862996048484,3.85478180447722,3.80509330089169,3.83647551368255,148746.681156902,0.0,1.0
2003-07-01,14.64,14.76,14.62,14.75,45200,3.82862996048484,3.8600121732757,3.82339959168636,3.85739698887646,172836.760624472,0.0,1.0
2003-07-02,14.75,14.77,14.7,14.7,35200,3.85739698887646,3.86262735767494,3.84432106688027,3.84432106688027,134598.539247376,0.0,1.0
2003-07-03,14.74,14.85,14.73,14.85,18600,3.85478180447722,3.88354883286884,3.85216662007798,3.88354883286884,71123.0917613978,0.0,1.0
2003-07-07,14.64,14.81,14.64,14.81,24000,3.82862996048484,3.87308809527189,3.82862996048484,3.87308809527189,91771.7313050294,0.0,1.0
2003-07-08,14.74,14.77,14.65,14.7,30000,3.85478180447722,3.86262735767494,3.83124514488408,3.84432106688027,114714.664131287,0.0,1.0
2003-07-09,14.75,14.8,14.72,14.75,12900,3.85739698887646,3.87047291087265,3.84955143567875,3.85739698887646,49327.3055764533,0.0,1.0
2003-07-10,14.8,14.84,14.75,14.82,16800,3.87047291087265,3.8809336484696,3.85739698887646,3.87570327967113,64240.2119135206,0.0,1.0
2003-07-11,14.84,14.85,14.67,14.8,10200,3.90085847688896,3.90348708772244,3.85617209271975,3.89034403355503,38803.7661188673,0.076189,1.0
2003-07-14,14.7,14.84,14.7,14.84,29300,3.8640579252202,3.90085847688896,3.8640579252202,3.90085847688896,111465.720321844,0.0,1.0
2003-07-15,14.64,14.75,14.62,14.75,36500,3.8482862602193,3.87720097938761,3.84302903855233,3.87720097938761,138856.614052809,0.0,1.0
2003-07-16,14.41,14.64,14.38,14.64,20300,3.78782821104919,3.8482862602193,3.77994237854874,3.8482862602193,77227.1031581377,0.0,1.0
2003-07-17,14.38,14.55,14.3,14.49,17400,3.77994237854874,3.82462876271795,3.75891349188087,3.80885709771705,66194.6598498323,0.0,1.0
2003-07-18,14.36,14.4,14.3,14.4,9000,3.77468515688177,3.7851996002157,3.75891349188087,3.7851996002157,34238.6171637064,0.0,1.0
2003-07-21,14.18,14.38,14.18,14.37,18300,3.72737016187907,3.77994237854874,3.72737016187907,3.77731376771525,69618.5215662031,0.0,1.0
2003-07-22,14.25,14.29,14.16,14.27,19400,3.74577043771346,3.75628488104739,3.72211294021211,3.75102765938042,73803.2414417671,0.0,1.0
2003-07-23,14.36,14.36,14.23,14.23,39100,3.77468515688177,3.77468515688177,3.74051321604649,3.74051321604649,148747.770122325,0.0,1.0
2003-07-24,14.37,14.37,14.21,14.29,32200,3.77731376771525,3.77731376771525,3.73525599437952,3.75628488104739,122498.16363015,0.0,1.0
2003-07-25,14.38,14.39,14.33,14.37,21600,3.77994237854874,3.78257098938222,3.76679932438132,3.77731376771525,82172.6811928953,0.0,1.0
2003-07-28,14.0,14.34,13.92,14.34,64400,3.68005516687638,3.7694279352148,3.65902628020851,3.7694279352148,244996.327260299,0.0,1.0
2003-07-29,13.88,14.0,13.81,13.95,27200,3.64851183687458,3.68005516687638,3.6301115610402,3.66691211270896,103476.709650313,0.0,1.0
2003-07-30,13.83,13.93,13.77,13.93,33500,3.63536878270716,3.661654891042,3.61959711770627,3.661654891042,127443.741664907,0.0,1.0
2003-07-31,13.66,13.93,13.56,13.88,46600,3.59068239853795,3.661654891042,3.56439629020312,3.64851183687458,177279.95109208,0.0,1.0
2003-08-01,13.65,13.75,13.65,13.7,13600,3.58805378770447,3.6143398960393,3.58805378770447,3.60119684187188,51738.3548251563,0.0,1.0
2003-08-04,13.6,13.62,13.43,13.62,26900,3.57491073353705,3.58016795520402,3.53022434936784,3.58016795520402,102335.422411523,0.0,1.0
2003-08-05,13.62,13.71,13.6,13.63,31000,3.58016795520402,3.60382545270537,3.57491073353705,3.5827965660375,117933.014674989,0.0,1.0
2003-08-06,13.85,13.93,13.65,13.65,40900,3.64062600437413,3.661654891042,3.58805378770447,3.58805378770447,155595.493555066,0.0,1.0
2003-08-07,14.01,14.04,13.9,13.9,22500,3.68268377770986,3.69056961021031,3.65376905854155,3.65376905854155,85596.542909266,0.0,1.0
2003-08-08,13.98,14.01,13.87,14.01,22900,3.67479794520941,3.68268377770986,3.6458832260411,3.68268377770986,87118.259227653,0.0,1.0
2003-08-11,13.98,14.0,13.91,13.95,18800,3.67479794520941,3.68005516687638,3.65639766937503,3.66691211270896,71520.6669641867,0.0,1.0
2003-08-12,13.82,13.98,13.82,13.92,18700,3.63274017187368,3.67479794520941,3.63274017187368,3.65902628020851,71140.23788459,0.0,1.0
2003-08-13,13.51,13.84,13.47,13.84,37600,3.57128035911493,3.65851370615475,3.5607066200798,3.65851370615475,142239.182847546,0.076189,1.0
2003-08-14,13.41,13.54,13.41,13.53,32900,3.54484601152711,3.57921066339128,3.54484601152711,3.57656722863249,124459.284991603,0.0,1.0
2003-08-15,13.58,13.58,13.43,13.45,13000,3.58978440242641,3.58978440242641,3.55013288104467,3.55541975056223,49178.440878141,0.0,1.0
2003-08-18,13.52,13.67,13.45,13.61,52400,3.57392379387371,3.61357531525545,3.55541975056223,3.59771470670275,198226.946308815,0.0,1.0
2003-08-19,13.55,13.59,13.5,13.5,17200,3.58185409815006,3.59242783718519,3.56863692435615,3.56863692435615,65066.8602387713,0.0,1.0
2003-08-20,13.6,13.65,13.59,13.6,22300,3.59507127194397,3.60828844573788,3.59242783718519,3.59507127194397,84359.9408909651,0.0,1.0
2003-08-21,13.61,13.68,13.61,13.67,8600,3.59771470670275,3.61621875001423,3.59771470670275,3.61357531525545,32533.4301193857,0.0,1.0
2003-08-22,13.57,13.61,13.57,13.61,6000,3.58714096766762,3.59771470670275,3.58714096766762,3.59771470670275,22697.7419437574,0.0,1.0
2003-08-25,13.56,13.6,13.56,13.6,4500,3.58449753290884,3.59507127194397,3.58449753290884,3.59507127194397,17023.3064578181,0.0,1.0
2003-08-26,13.5,13.58,13.43,13.58,26200,3.56863692435615,3.58978440242641,3.55013288104467,3.58978440242641,99113.4731544073,0.0,1.0
2003-08-27,13.59,13.61,13.44,13.5,28000,3.59242783718519,3.59771470670275,3.55277631580345,3.56863692435615,105922.795737535,0.0,1.0
2003-08-28,13.58,13.62,13.52,13.59,15100,3.58978440242641,3.60035814146153,3.57392379387371,3.59242783718519,57122.6505584561,0.0,1.0
2003-08-29,13.58,13.64,13.58,13.6,5700,3.58978440242641,3.6056450109791,3.58978440242641,3.59507127194397,21562.8548465695,0.0,1.0
2003-09-02,13.59,13.63,13.53,13.62,13400,3.59242783718519,3.60300157622032,3.57656722863249,3.60035814146153,50691.6236743915,0.0,1.0
2003-09-03,13.54,13.67,13.54,13.6,17600,3.57921066339128,3.61357531525545,3.57921066339128,3.59507127194397,66580.0430350217,0.0,1.0
2003-09-04,13.79,13.8,13.56,13.59,56900,3.64529653236083,3.64793996711962,3.58449753290884,3.59242783718519,215250.252766633,0.0,1.0
2003-09-05,13.91,13.92,13.84,13.84,27800,3.67701774946622,3.679661184225,3.65851370615475,3.65851370615475,105166.204339409,0.0,1.0
2003-09-08,13.97,13.97,13.86,13.95,28700,3.69287835801892,3.69287835801892,3.66380057567231,3.68759148850135,108570.865630973,0.0,1.0
2003-09-09,13.9,13.98,13.9,13.98,7400,3.67437431470744,3.6955217927777,3.67437431470744,3.6955217927777,27993.8817306342,0.0,1.0
2003-09-10,13.9,13.98,13.8,13.97,21400,3.67437431470744,3.6955217927777,3.64793996711962,3.69287835801892,80955.2795994015,0.0,1.0
2003-09-11,13.81,13.89,13.76,13.88,11400,3.67072346696209,3.69198761448974,3.6574333747573,3.68932959604879,42889.0929586404,0.076189,1.0
2003-09-12,13.76,13.83,13.73,13.81,31600,3.6574333747573,3.676039503844,3.64945931943443,3.67072346696209,118885.555920442,0.0,1.0
2003-09-15,13.79,13.79,13.75,13.79,2700,3.66540743008017,3.66540743008017,3.65477535631634,3.66540743008017,10157.9430691517,0.0,1.0
2003-09-16,13.79,13.79,13.73,13.79,8800,3.66540743008017,3.66540743008017,3.64945931943443,3.66540743008017,33107.3700031611,0.0,1.0
2003-09-17,13.8,13.8,13.73,13.78,20700,3.66806544852113,3.66806544852113,3.64945931943443,3.66274941163921,77877.563530163,0.0,1.0
2003-09-18,13.79,13.79,13.73,13.74,8000,3.66540743008017,3.66540743008017,3.64945931943443,3.65211733787538,30097.6090937828,0.0,1.0
2003-09-19,13.81,13.81,13.73,13.8,19100,3.67072346696209,3.67072346696209,3.64945931943443,3.66806544852113,71858.0417114063,0.0,1.0
2003-09-22,13.73,13.78,13.72,13.74,9600,3.64945931943443,3.66274941163921,3.64680130099347,3.65211733787538,36117.1309125393,0.0,1.0
2003-09-23,13.81,13.81,13.72,13.75,17100,3.67072346696209,3.67072346696209,3.64680130099347,3.65477535631634,64333.6394379607,0.0,1.0
2003-09-24,13.8,13.81,13.75,13.81,10300,3.66806544852113,3.67072346696209,3.65477535631634,3.67072346696209,38750.6717082453,0.0,1.0
2003-09-25,13.88,13.88,13.78,13.8,26500,3.68932959604879,3.68932959604879,3.66274941163921,3.66806544852113,99698.3301231555,0.0,1.0
2003-09-26,13.95,13.95,13.83,13.86,17500,3.70793572513549,3.70793572513549,3.676039503844,3.68401355916687,65838.5198926498,0.0,1.0
2003-09-29,13.93,13.93,13.87,13.93,11200,3.70261968825357,3.70261968825357,3.68667157760783,3.70261968825357,42136.652731296,0.0,1.0
2003-09-30,13.98,14.04,13.91,13.94,17900,3.71590978045836,3.7318578911041,3.69730365137166,3.70527770669453,67343.400347339,0.0,1.0
2003-10-01,14.04,14.07,13.99,14.03,21100,3.7318578911041,3.73983194642698,3.71856779889932,3.72919987266315,79382.4439848522,0.0,1.0
2003-10-02,14.02,14.04,13.96,14.04,6200,3.72654185422219,3.7318578911041,3.71059374357645,3.7318578911041,23325.6470476817,0.0,1.0
2003-10-03,14.0,14.07,13.96,14.04,17400,3.72122581734027,3.73983194642698,3.71059374357645,3.7318578911041,65462.2997789777,0.0,1.0
2003-10-06,14.03,14.06,13.95,14.0,23200,3.72919987266315,3.73717392798602,3.70793572513549,3.72122581734027,87283.0663719701,0.0,1.0
2003-10-07,14.06,14.07,14.02,14.02,21700,3.73717392798602,3.73983194642698,3.72654185422219,3.72654185422219,81639.7646668858,0.0,1.0
2003-10-08,14.08,14.12,14.03,14.12,12300,3.74248996486793,3.75312203863176,3.72919987266315,3.75312203863176,46275.0739816911,0.0,1.0
2003-10-09,14.16,14.2,14.08,14.1,16100,3.76375411239559,3.77438618615942,3.74248996486793,3.74780600174985,60571.4383012379,0.0,1.0
2003-10-10,14.01,14.19,14.01,14.04,35700,3.74413501248104,3.79223953084268,3.74413501248104,3.75215243220798,133584.125127094,0.076189,1.0
2003-10-13,14.0,14.06,13.99,14.06,5900,3.74146253923873,3.75749737869261,3.73879006599641,3.75749737869261,22076.9282422928,0.0,1.0
2003-10-14,13.97,14.01,13.94,13.99,6600,3.73344511951179,3.74413501248104,3.72542769978485,3.73879006599641,24696.2248134123,0.0,1.0
2003-10-15,13.98,13.98,13.92,13.95,13400,3.7361175927541,3.7361175927541,3.72008275330022,3.72810017302716,50140.8200757159,0.0,1.0
2003-10-16,14.03,14.05,13.93,13.95,14900,3.74947995896567,3.75482490545029,3.72275522654253,3.72810017302716,55753.5984424004,0.0,1.0
2003-10-17,13.94,13.95,13.92,13.93,14400,3.72542769978485,3.72810017302716,3.72008275330022,3.72275522654253,53882.6723201722,0.0,1.0
2003-10-20,14.1,14.2,13.98,13.98,17200,3.76818727166186,3.794912004085,3.7361175927541,3.7361175927541,64359.8586046502,0.0,1.0
2003-10-21,14.15,14.18,14.07,14.07,6100,3.78154963787343,3.78956705760037,3.76016985193492,3.76016985193492,22825.2986911841,0.0,1.0
2003-10-22,14.19,14.24,14.09,14.18,19800,3.79223953084268,3.80560189705425,3.76551479841955,3.78956705760037,74088.6744402369,0.0,1.0
2003-10-23,14.17,14.29,14.16,14.24,25100,3.78689458435806,3.81896426326582,3.78422211111574,3.80560189705425,93920.4913358557,0.0,1.0
2003-10-24,14.16,14.24,14.16,14.24,9100,3.78422211111574,3.80560189705425,3.78422211111574,3.80560189705425,34050.8554245533,0.0,1.0
2003-10-27,14.19,14.25,14.19,14.24,7400,3.79223953084268,3.80827437029656,3.79223953084268,3.80560189705425,27689.7066089774,0.0,1.0
2003-10-28,14.2,14.29,14.18,14.18,18700,3.794912004085,3.81896426326582,3.78956705760037,3.78956705760037,69972.6369713347,0.0,1.0
2003-10-29,14.27,14.32,14.21,14.27,24400,3.81361931678119,3.82698168299276,3.79758447732731,3.81361931678119,91301.1947647363,0.0,1.0
2003-10-30,14.24,14.25,14.2,14.24,15000,3.80560189705425,3.80827437029656,3.794912004085,3.80560189705425,56127.7836668461,0.0,1.0
2003-10-31,14.26,14.27,14.2,14.25,7500,3.81094684353888,3.81361931678119,3.794912004085,3.80827437029656,28063.891833423,0.0,1.0
2003-11-03,14.39,14.5,14.25,14.27,23600,3.84568899568895,3.8750862013544,3.80827437029656,3.81361931678119,88307.7129691712,0.0,1.0
2003-11-04,14.43,14.47,14.37,14.37,12100,3.8563788886582,3.86706878162746,3.84034404920432,3.84034404920432,45276.4121579225,0.0,1.0
2003-11-05,14.48,14.48,14.41,14.45,4800,3.86974125486977,3.86974125486977,3.85103394217358,3.86172383514283,17960.8907733908,0.0,1.0
2003-11-06,14.38,14.48,14.38,14.48,12000,3.84301652244664,3.86974125486977,3.84301652244664,3.86974125486977,44902.2269334768,0.0,1.0
2003-11-07,14.28,14.33,14.27,14.33,16700,3.8162917900235,3.82965415623507,3.81361931678119,3.82965415623507,62488.932482422,0.0,1.0
2003-11-10,14.29,14.35,14.29,14.29,9100,3.81896426326582,3.8349991027197,3.81896426326582,3.81896426326582,34050.8554245533,0.0,1.0
2003-11-11,14.23,14.29,14.22,14.29,23400,3.80292942381194,3.81896426326582,3.80025695056962,3.81896426326582,87559.3425202798,0.0,1.0
2003-11-12,14.12,14.2,14.12,14.2,19800,3.79389352453235,3.81538867198012,3.79389352453235,3.81538867198012,73691.0506824151,0.076189,1.0
2003-11-13,14.17,14.18,14.08,14.16,18400,3.80732799168721,3.81001488511818,3.78314595080846,3.80464109825624,68480.5723513353,0.0,1.0
2003-11-14,14.16,14.18,14.11,14.17,13200,3.80464109825624,3.81001488511818,3.79120663110138,3.80732799168721,49127.3671216101,0.0,1.0
2003-11-17,14.22,14.23,14.13,14.2,15900,3.82076245884207,3.82344935227304,3.79658041796332,3.81538867198012,59176.1467601212,0.0,1.0
2003-11-18,14.16,14.2,14.11,14.17,13000,3.80464109825624,3.81538867198012,3.79120663110138,3.80732799168721,48383.0130743129,0.0,1.0
2003-11-19,14.2,14.2,14.17,14.18,9200,3.81538867198012,3.81538867198012,3.80732799168721,3.81001488511818,34240.2861756677,0.0,1.0
2003-11-20,14.2,14.24,14.2,14.2,6700,3.81538867198012,3.82613624570401,3.81538867198012,3.81538867198012,24935.8605844536,0.0,1.0
2003-11-21,14.22,14.24,14.18,14.22,15400,3.82076245884207,3.82613624570401,3.81001488511818,3.82076245884207,57315.2616418784,0.0,1.0
2003-11-24,14.25,14.25,14.2,14.21,16500,3.82882313913498,3.82882313913498,3.81538867198012,3.8180755654111,61409.2089020127,0.0,1.0
2003-11-25,14.32,14.36,14.23,14.25,19000,3.84763139315179,3.85837896687568,3.82344935227304,3.82882313913498,70713.6344932266,0.0,1.0
2003-11-26,14.35,14.35,14.29,14.3,8500,3.8556920734447,3.8556920734447,3.83957071285887,3.84225760628984,31635.0470101277,0.0,1.0
2003-11-28,14.39,14.41,14.35,14.35,2400,3.86643964716859,3.87181343403054,3.8556920734447,3.8556920734447,8932.24856756548,0.0,1.0
2003-12-01,14.26,14.42,14.17,14.42,33000,3.83151003256596,3.87450032746151,3.80732799168721,3.87450032746151,122818.417804025,0.0,1.0
2003-12-02,14.38,14.38,14.21,14.29,17500,3.86375275373762,3.86375275373762,3.8180755654111,3.83957071285887,65130.9791384982,0.0,1.0
2003-12-03,14.4,14.42,14.3,14.4,17200,3.86912654059956,3.87450032746151,3.84225760628984,3.86912654059956,64014.4480675526,0.0,1.0
2003-12-04,14.56,14.58,14.42,14.42,24600,3.91211683549511,3.91749062235706,3.87450032746151,3.87450032746151,91555.5478175462,0.0,1.0
2003-12-05,14.59,14.6,14.46,14.53,49000,3.92017751578803,3.922864409219,3.88524790118539,3.9040561552022,182366.741587795,0.0,1.0
2003-12-08,14.5,14.6,14.32,14.59,22100,3.89599547490928,3.922864409219,3.84763139315179,3.92017751578803,82251.1222263321,0.0,1.0
2003-12-09,14.49,14.55,14.49,14.55,13600,3.89330858147831,3.90942994206414,3.89330858147831,3.90942994206414,50616.0752162043,0.0,1.0
2003-12-10,14.44,14.5,14.42,14.47,15500,3.87987411432345,3.89599547490928,3.87450032746151,3.88793479461637,57687.438665527,0.0,1.0
2003-12-11,14.36,14.41,14.33,14.41,9100,3.87941035651727,3.89291805274469,3.87130573878081,3.89291805274469,33684.5004758182,0.078274,1.0
2003-12-12,14.47,14.55,14.43,14.46,27300,3.90912728821761,3.93073960218149,3.89832113123566,3.90642574897212,101053.501427455,0.0,1.0
2003-12-15,14.5,14.53,14.46,14.53,6600,3.91723190595406,3.92533652369052,3.90642574897212,3.92533652369052,24430.5168286154,0.0,1.0
2003-12-16,14.35,14.55,14.35,14.55,20800,3.87670881727178,3.93073960218149,3.87670881727178,3.93073960218149,76993.1439447274,0.0,1.0
2003-12-17,14.28,14.4,14.27,14.4,41000,3.85779804255338,3.89021651349921,3.85509650330789,3.89021651349921,151765.331814126,0.0,1.0
2003-12-18,14.37,14.39,14.26,14.26,22300,3.88211189576275,3.88751497425372,3.85239496406241,3.85239496406241,82545.5341330491,0.0,1.0
2003-12-19,14.37,14.43,14.34,14.34,8900,3.88211189576275,3.89832113123566,3.87400727802629,3.87400727802629,32944.181784042,0.0,1.0
2003-12-22,14.43,14.46,14.38,14.45,10800,3.89832113123566,3.90642574897212,3.88481343500824,3.90372420972664,39977.2093559162,0.0,1.0
2003-12-23,14.46,14.52,14.39,14.52,21200,3.90642574897212,3.92263498444503,3.88751497425372,3.92263498444503,78473.7813282799,0.0,1.0
2003-12-24,14.46,14.46,14.42,14.46,5300,3.90642574897212,3.90642574897212,3.89561959199018,3.90642574897212,19618.44533207,0.0,1.0
2003-12-26,14.52,14.52,14.47,14.47,3800,3.92263498444503,3.92263498444503,3.90912728821761,3.90912728821761,14066.0551437483,0.0,1.0
2003-12-29,14.52,14.56,14.47,14.52,17200,3.92263498444503,3.93344114142698,3.90912728821761,3.92263498444503,63667.4074927554,0.0,1.0
2003-12-30,14.54,14.55,14.46,14.55,13400,3.928038062936,3.93073960218149,3.90642574897212,3.93073960218149,49601.3523490071,0.0,1.0
2003-12-31,14.57,14.6,14.55,14.56,16100,3.93614268067246,3.94424729840892,3.93073960218149,3.93344114142698,59595.6546879861,0.0,1.0
2004-01-02,14.44,14.62,14.44,14.62,21800,3.90102267048115,3.94965037689989,3.90102267048115,3.94965037689989,80694.7374036085,0.0,1.0
2004-01-05,14.56,14.57,14.45,14.45,13900,3.93344114142698,3.93614268067246,3.90372420972664,3.90372420972664,51452.1490784476,0.0,1.0
2004-01-06,14.75,14.75,14.53,14.58,21000,3.9847703870912,3.9847703870912,3.92533652369052,3.93884421991795,77733.4626365037,0.0,1.0
2004-01-07,14.68,14.79,14.68,14.7,18200,3.9658596123728,3.99557654407314,3.9658596123728,3.97126269086377,67369.0009516365,0.0,1.0
2004-01-08,14.67,14.8,14.62,14.72,22600,3.96315807312732,3.99827808331863,3.94965037689989,3.97666576935475,83656.0121707134,0.0,1.0
2004-01-09,14.81,14.99,14.7,14.7,20900,4.00097962256412,4.04960732898286,3.97126269086377,3.97126269086377,77363.3032906154,0.0,1.0
2004-01-12,14.88,14.98,14.77,14.85,31700,4.01989039728251,4.04690578973737,3.99017346558217,4.01178577954606,117340.512646532,0.0,1.0
2004-01-13,14.78,14.95,14.75,14.85,28200,4.01345776218509,4.05962067284622,4.00531136618607,4.03246601951614,103849.604180979,0.076189,1.0
2004-01-14,14.85,14.93,14.78,14.84,20800,4.03246601951614,4.0541897421802,4.01345776218509,4.02975055418313,76598.2896086655,0.0,1.0
2004-01-15,14.94,14.95,14.78,14.85,23800,4.05690520751321,4.05962067284622,4.01345776218509,4.03246601951614,87646.1198406846,0.0,1.0
2004-01-16,14.99,15.05,14.85,14.94,27200,4.07048253417825,4.08677532617629,4.03246601951614,4.05690520751321,100166.994103639,0.0,1.0
2004-01-20,15.03,15.05,14.83,14.89,47100,4.08134439551028,4.08677532617629,4.02703508885013,4.04332788084817,173450.934642699,0.0,1.0
2004-01-21,15.1,15.1,15.0,15.07,17900,4.10035265284133,4.10035265284133,4.07319799951125,4.09220625684231,65918.7203843804,0.0,1.0
2004-01-22,15.23,15.25,15.13,15.13,36800,4.13565370217043,4.14108463283644,4.10849904884035,4.10849904884035,135520.0508461,0.0,1.0
2004-01-23,15.15,15.26,15.15,15.2,18000,4.11392997950637,4.14380009816945,4.11392997950637,4.1275073061714,66286.9813921143,0.0,1.0
2004-01-26,15.2,15.24,15.05,15.15,51700,4.1275073061714,4.13836916750343,4.08677532617629,4.11392997950637,190390.940998462,0.0,1.0
2004-01-27,15.1,15.2,15.1,15.2,18700,4.10035265284133,4.1275073061714,4.10035265284133,4.1275073061714,68864.8084462521,0.0,1.0
2004-01-28,15.0,15.19,15.0,15.17,36700,4.07319799951125,4.1247918408384,4.07319799951125,4.11936091017238,135151.789838367,0.0,1.0
2004-01-29,14.74,15.08,14.68,15.05,18500,4.00259590085306,4.09492172217531,3.98630310885501,4.08677532617629,68128.2864307842,0.0,1.0
2004-01-30,14.92,14.93,14.75,14.8,22500,4.05147427684719,4.0541897421802,4.00531136618607,4.0188886928511,82858.726740143,0.0,1.0
2004-02-02,15.23,15.23,14.96,14.99,19600,4.13565370217043,4.13565370217043,4.06233613817922,4.07048253417825,72179.1575158578,0.0,1.0
2004-02-03,15.16,15.27,15.09,15.27,25600,4.11664544483937,4.14651556350246,4.09763718750832,4.14651556350246,94274.8179798961,0.0,1.0
2004-02-04,15.18,15.24,15.18,15.18,21300,4.12207637550539,4.13836916750343,4.12207637550539,4.12207637550539,78439.5946473353,0.0,1.0
2004-02-05,15.25,15.3,15.22,15.22,31400,4.14108463283644,4.15466195950148,4.13293823683742,4.13293823683742,115633.956428466,0.0,1.0
2004-02-06,15.26,15.31,15.24,15.31,25000,4.14380009816945,4.15737742483449,4.13836916750343,4.15737742483449,92065.2519334922,0.0,1.0
2004-02-09,15.22,15.29,15.21,15.29,11300,4.13293823683742,4.15194649416847,4.13022277150441,4.15194649416847,41613.4938739385,0.0,1.0
2004-02-10,15.2,15.29,15.2,15.25,22700,4.1275073061714,4.15194649416847,4.1275073061714,4.14108463283644,83595.248755611,0.0,1.0
2004-02-11,15.15,15.28,15.14,15.27,18800,4.11392997950637,4.14923102883546,4.11121451417336,4.14651556350246,69233.0694539861,0.0,1.0
2004-02-12,15.05,15.15,15.02,15.15,13600,4.10803035952387,4.13532624231141,4.09984159468761,4.13532624231141,49824.3640107185,0.078274,1.0
2004-02-13,15.06,15.08,15.05,15.07,9300,4.11075994780263,4.11621912436013,4.10803035952387,4.11348953608138,34071.072448506,0.0,1.0
2004-02-17,15.05,15.07,14.99,15.07,20800,4.10803035952387,4.11348953608138,4.09165282985135,4.11348953608138,76201.9684869812,0.0,1.0
2004-02-18,15.07,15.08,15.03,15.06,12300,4.11348953608138,4.11621912436013,4.10257118296637,4.11075994780263,45061.7409802821,0.0,1.0
2004-02-19,15.06,15.07,15.0,15.07,18600,4.11075994780263,4.11348953608138,4.09438241813011,4.11348953608138,68142.1448970119,0.0,1.0
2004-02-20,15.0,15.06,15.0,15.06,18500,4.09438241813011,4.11075994780263,4.09438241813011,4.11075994780263,67775.7892792861,0.0,1.0
2004-02-23,15.04,15.19,15.0,15.0,50400,4.10530077124512,4.14624459542642,4.09438241813011,4.09438241813011,184643.231333839,0.0,1.0
2004-02-24,14.95,15.1,14.93,15.1,20100,4.08073447673634,4.12167830091764,4.07527530017883,4.12167830091764,73637.4791629,0.0,1.0
2004-02-25,14.97,15.09,14.85,15.0,45500,4.08619365329385,4.11894871263889,4.05343859394881,4.09438241813011,166691.806065271,0.0,1.0
2004-02-26,15.1,15.11,14.97,14.97,10800,4.12167830091764,4.12440788919639,4.08619365329385,4.08619365329385,39566.406714394,0.0,1.0
2004-02-27,14.98,15.1,14.98,15.0,16400,4.0889232415726,4.12167830091764,4.0889232415726,4.09438241813011,60082.3213070428,0.0,1.0
2004-03-01,15.0,15.08,14.99,15.05,21100,4.09438241813011,4.11621912436013,4.09165282985135,4.10803035952387,77301.0353401587,0.0,1.0
2004-03-02,15.0,15.01,14.96,15.01,9900,4.09438241813011,4.09711200640886,4.08346406501509,4.09711200640886,36269.2061548612,0.0,1.0
2004-03-03,15.0,15.03,14.99,15.0,20600,4.09438241813011,4.10257118296637,4.09165282985135,4.09438241813011,75469.2572515293,0.0,1.0
2004-03-04,15.07,15.14,14.98,15.06,32800,4.11348953608138,4.13259665403266,4.0889232415726,4.11075994780263,120164.642614086,0.0,1.0
2004-03-05,15.22,15.23,15.1,15.1,48700,4.15443336026268,4.15716294854144,4.12167830091764,4.12167830091764,178415.185832499,0.0,1.0
2004-03-08,15.24,15.25,15.2,15.22,8900,4.15989253682019,4.16262212509894,4.14897418370517,4.15443336026268,32605.6499776025,0.0,1.0
2004-03-09,15.35,15.4,15.25,15.25,35900,4.18991800788648,4.20356594928024,4.16262212509894,4.16262212509894,131521.666763587,0.0,1.0
2004-03-10,15.28,15.39,15.28,15.35,26500,4.1708108899352,4.20083636100149,4.1708108899352,4.18991800788648,97084.2386973558,0.0,1.0
2004-03-11,15.1,15.3,15.1,15.3,39800,4.14247476105464,4.19734197643284,4.14247476105464,4.19734197643284,145077.528449925,0.076189,1.0
2004-03-12,15.14,15.14,15.06,15.11,32300,4.15344820413028,4.15344820413028,4.13150131797899,4.14521812182355,117738.798214386,0.0,1.0
2004-03-15,15.15,15.22,15.15,15.17,16400,4.15619156489919,4.17539509028156,4.15619156489919,4.16167828643701,59780.6901150444,0.0,1.0
2004-03-16,15.2,15.23,15.18,15.18,18200,4.16990836874374,4.17813845105047,4.16442164720592,4.16442164720592,66341.9853715737,0.0,1.0
2004-03-17,15.27,15.27,15.2,15.21,21600,4.18911189412611,4.18911189412611,4.16990836874374,4.17265172951265,78735.5430783513,0.0,1.0
2004-03-18,15.22,15.28,15.21,15.25,21100,4.17539509028156,4.19185525489502,4.17265172951265,4.18362517258829,76912.9610626487,0.0,1.0
2004-03-19,15.14,15.22,15.14,15.22,24400,4.15344820413028,4.17539509028156,4.15344820413028,4.17539509028156,88942.0023662856,0.0,1.0
2004-03-22,15.17,15.18,15.13,15.18,11100,4.16167828643701,4.16442164720592,4.15070484336137,4.16442164720592,40461.3207485971,0.0,1.0
2004-03-23,15.18,15.22,15.12,15.17,18000,4.16442164720592,4.17539509028156,4.14796148259246,4.16167828643701,65612.9525652927,0.0,1.0
2004-03-24,15.22,15.24,15.18,15.21,16200,4.17539509028156,4.18088181181938,4.16442164720592,4.17265172951265,59051.6573087634,0.0,1.0
2004-03-25,15.21,15.23,15.21,15.22,17000,4.17265172951265,4.17813845105047,4.17265172951265,4.17539509028156,61967.7885338875,0.0,1.0
2004-03-26,15.2,15.21,15.16,15.21,11900,4.16990836874374,4.17265172951265,4.1589349256681,4.17265172951265,43377.4519737213,0.0,1.0
2004-03-29,15.18,15.22,15.16,15.2,62300,4.16442164720592,4.17539509028156,4.1589349256681,4.16990836874374,227093.719156541,0.0,1.0
2004-03-30,15.23,15.24,15.18,15.18,40800,4.17813845105047,4.18088181181938,4.16442164720592,4.16442164720592,148722.69248133,0.0,1.0
2004-03-31,15.28,15.33,15.21,15.23,27900,4.19185525489502,4.20557205873957,4.17265172951265,4.17813845105047,101700.076476204,0.0,1.0
2004-04-01,15.36,15.37,15.32,15.37,44700,4.2138021410463,4.21654550181522,4.20282869797066,4.21654550181522,162938.83220381,0.0,1.0
2004-04-02,15.21,15.37,15.2,15.37,56000,4.17265172951265,4.21654550181522,4.16990836874374,4.21654550181522,204129.185758688,0.0,1.0
2004-04-05,15.04,15.22,14.78,15.19,67900,4.12601459644117,4.17539509028156,4.0546872164495,4.16716500797483,247506.63773241,0.0,1.0
2004-04-06,14.93,15.11,14.9,15.1,74000,4.09583762798316,4.14521812182355,4.08760754567643,4.14247476105464,269742.138323981,0.0,1.0
2004-04-07,14.77,14.85,14.65,14.85,43000,4.05194385568059,4.07389074183188,4.01902352645367,4.07389074183188,156742.053350422,0.0,1.0
2004-04-08,14.78,14.79,14.72,14.79,33900,4.0546872164495,4.05743057721841,4.03822705183604,4.05743057721841,123571.060664635,0.0,1.0
2004-04-12,14.6,14.66,14.5,14.54,44700,4.00530672260912,4.02176688722258,3.97787311492001,3.98884655799566,162938.83220381,0.0,1.0
2004-04-13,14.51,14.58,14.3,14.52,57100,4.00151786705118,4.02082222616169,3.94360478971963,4.00427563263839,207051.680768967,0.076189,1.0
2004-04-14,14.41,14.49,14.38,14.41,38700,3.97394021117901,3.99600233587674,3.96566691441736,3.97394021117901,140330.999050071,0.0,1.0
2004-04-15,14.4,14.4,14.13,14.31,57700,3.97118244559179,3.97118244559179,3.89672277473695,3.94636255530685,209227.355172845,0.0,1.0
2004-04-16,14.45,14.5,14.4,14.4,20200,3.98497127352788,3.99876010146396,3.97118244559179,3.97118244559179,73247.7049305278,0.0,1.0
2004-04-19,14.37,14.47,14.37,14.46,17200,3.96290914883014,3.99048680470231,3.96290914883014,3.98772903911509,62369.3329111427,0.0,1.0
2004-04-20,14.15,14.33,14.15,14.3,25700,3.90223830591138,3.95187808648128,3.90223830591138,3.94360478971963,93191.3869660677,0.0,1.0
2004-04-21,13.92,14.09,13.75,14.09,39200,3.8388096974054,3.88569171238808,3.79192768242272,3.88569171238808,142144.061053302,0.0,1.0
2004-04-22,13.96,13.97,13.83,13.83,41300,3.84984075975427,3.85259852534148,3.81398980712045,3.81398980712045,149758.921466871,0.0,1.0
2004-04-23,13.78,13.96,13.75,13.96,60400,3.80020097918437,3.84984075975427,3.79192768242272,3.84984075975427,219017.889990291,0.0,1.0
2004-04-26,13.65,13.73,13.61,13.7,127100,3.76435002655055,3.78641215124829,3.75331896420169,3.77813885448664,460880.361221293,0.0,1.0
2004-04-27,13.6,13.7,13.59,13.65,42900,3.75056119861447,3.77813885448664,3.74780343302726,3.76435002655055,155560.71987721,0.0,1.0
2004-04-28,13.55,13.67,13.55,13.64,62000,3.73677237067839,3.76986555772499,3.73677237067839,3.76159226096334,224819.68840063,0.0,1.0
2004-04-29,13.43,13.56,13.43,13.55,52700,3.70367918363179,3.73953013626561,3.70367918363179,3.73677237067839,191096.735140536,0.0,1.0
2004-04-30,13.36,13.45,13.35,13.39,60100,3.68437482452127,3.70919471480622,3.68161705893406,3.69264812128292,217930.052788353,0.0,1.0
2004-05-03,13.41,13.48,13.36,13.39,25200,3.69816365245736,3.71746801156787,3.68437482452127,3.69264812128292,91378.3249628368,0.0,1.0
2004-05-04,13.52,13.53,13.41,13.51,65000,3.72849907391674,3.73125683950396,3.69816365245736,3.72574130832952,235698.060420016,0.0,1.0
2004-05-05,13.43,13.54,13.43,13.5,49400,3.70367918363179,3.73401460509117,3.70367918363179,3.72298354274231,179130.525919212,0.0,1.0
2004-05-06,13.31,13.48,13.3,13.48,38300,3.67058599658519,3.71746801156787,3.66782823099798,3.71746801156787,138880.549447486,0.0,1.0
2004-05-07,13.17,13.28,13.09,13.28,57900,3.63197727836416,3.66231269982354,3.60991515366643,3.66231269982354,209952.579974137,0.0,1.0
2004-05-10,13.11,13.15,13.07,13.07,36500,3.61543068484086,3.62646174718973,3.604399622492,3.604399622492,132353.526235855,0.0,1.0
2004-05-11,13.23,13.4,13.11,13.15,121200,3.64852387188746,3.69540588687014,3.61543068484086,3.62646174718973,439486.229583168,0.0,1.0
2004-05-12,13.24,13.27,13.07,13.07,36800,3.67229277770712,3.68061368279256,3.62514098222297,3.62514098222297,132677.874421607,0.076189,1.0
2004-05-13,13.16,13.23,13.15,13.21,21600,3.65010369747928,3.66951914267864,3.6473300624508,3.66397187262168,77876.1436822477,0.0,1.0
2004-05-14,13.39,13.39,13.16,13.16,26800,3.71389730313432,3.71389730313432,3.65010369747928,3.65010369747928,96624.1041983442,0.0,1.0
2004-05-17,13.22,13.42,13.22,13.42,34500,3.66674550765016,3.72221820821975,3.66674550765016,3.72221820821975,124385.507270257,0.0,1.0
2004-05-18,13.14,13.22,13.08,13.16,41400,3.64455642742232,3.66674550765016,3.62791461725145,3.65010369747928,149262.608724308,0.0,1.0
2004-05-19,13.3,13.3,13.14,13.18,45400,3.688934587878,3.688934587878,3.64455642742232,3.65565096753624,163684.116813613,0.0,1.0
2004-05-20,13.4,13.45,13.28,13.31,54000,3.7166709381628,3.73053911330519,3.68338731782104,3.69170822290648,194690.359205619,0.0,1.0
2004-05-21,13.5,13.52,13.35,13.4,18600,3.74440728844759,3.74995455850455,3.7028027630204,3.7166709381628,67060.0126152688,0.0,1.0
2004-05-24,13.56,13.63,13.51,13.6,21600,3.76104909861847,3.78046454381783,3.74718092347607,3.77214363873239,77876.1436822477,0.0,1.0
2004-05-25,13.6,13.65,13.52,13.65,42100,3.77214363873239,3.78601181387479,3.74995455850455,3.78601181387479,151786.372639936,0.0,1.0
2004-05-26,13.76,13.79,13.56,13.57,44500,3.81652179918806,3.8248427042735,3.76104909861847,3.76382273364695,160439.27749352,0.0,1.0
2004-05-27,13.78,13.78,13.72,13.76,8800,3.82206906924502,3.82206906924502,3.80542725907415,3.81652179918806,31727.3177964713,0.0,1.0
2004-05-28,13.8,13.8,13.73,13.79,16300,3.82761633930198,3.82761633930198,3.80820089410263,3.8248427042735,58767.6454639184,0.0,1.0
2004-06-01,13.78,13.8,13.67,13.8,28000,3.82206906924502,3.82761633930198,3.79155908393175,3.82761633930198,100950.556625136,0.0,1.0
2004-06-02,13.74,13.8,13.68,13.79,31500,3.81097452913111,3.82761633930198,3.79433271896023,3.8248427042735,113569.376203278,0.0,1.0
2004-06-03,13.74,13.78,13.7,13.78,15300,3.81097452913111,3.82206906924502,3.79987998901719,3.82206906924502,55162.268441592,0.0,1.0
2004-06-04,13.75,13.78,13.7,13.76,11800,3.81374816415958,3.82206906924502,3.79987998901719,3.81652179918806,42543.4488634502,0.0,1.0
2004-06-07,13.78,13.79,13.71,13.78,14700,3.82206906924502,3.8248427042735,3.80265362404567,3.82206906924502,52999.0422281964,0.0,1.0
2004-06-08,13.74,13.81,13.71,13.73,34000,3.81097452913111,3.83038997433046,3.80265362404567,3.80820089410263,122582.818759093,0.0,1.0
2004-06-09,13.8,13.81,13.7,13.73,30000,3.82761633930198,3.83038997433046,3.79987998901719,3.80820089410263,108161.310669788,0.0,1.0
2004-06-10,13.81,13.82,13.8,13.81,10000,3.83038997433046,3.83316360935894,3.82761633930198,3.83038997433046,36053.7702232628,0.0,1.0
2004-06-14,13.67,13.7,13.63,13.63,14100,3.81269113185023,3.82105841304668,3.80153475692163,3.80153475692163,50554.0557402727,0.076189,1.0
2004-06-15,13.71,13.77,13.66,13.77,21200,3.82384750677883,3.84058206917174,3.80990203811808,3.84058206917174,76010.3533116158,0.0,1.0
2004-06-16,13.71,13.78,13.7,13.76,13200,3.82384750677883,3.84337116290389,3.82105841304668,3.83779297543959,47327.2011185532,0.0,1.0
2004-06-17,13.67,13.76,13.67,13.76,6100,3.81269113185023,3.83779297543959,3.81269113185023,3.83779297543959,21870.9035472102,0.0,1.0
2004-06-18,13.72,13.75,13.68,13.74,19000,3.82663660051099,3.83500388170744,3.81548022558238,3.83221478797529,68122.4864585234,0.0,1.0
2004-06-21,13.78,13.78,13.72,13.72,13900,3.84337116290389,3.84337116290389,3.82663660051099,3.82663660051099,49836.9769354461,0.0,1.0
2004-06-22,13.73,13.77,13.71,13.75,25800,3.82942569424314,3.84058206917174,3.82384750677883,3.83500388170744,92503.1658226266,0.0,1.0
2004-06-23,13.72,13.76,13.71,13.75,11800,3.82663660051099,3.83779297543959,3.82384750677883,3.83500388170744,42307.6494847672,0.0,1.0
2004-06-24,13.71,13.78,13.69,13.78,13900,3.82384750677883,3.84337116290389,3.81826931931453,3.84337116290389,49836.9769354462,0.0,1.0
2004-06-25,13.71,13.73,13.68,13.73,10200,3.82384750677883,3.82942569424314,3.81548022558238,3.82942569424314,36571.0190461548,0.0,1.0
2004-06-28,13.72,13.76,13.67,13.74,32200,3.82663660051099,3.83779297543959,3.81269113185023,3.83221478797529,115449.687577077,0.0,1.0
2004-06-29,13.66,13.75,13.66,13.68,11300,3.80990203811808,3.83500388170744,3.80990203811808,3.81548022558238,40514.9524727008,0.0,1.0
2004-06-30,13.68,13.74,13.64,13.7,11300,3.81548022558238,3.83221478797529,3.80432385065378,3.82105841304668,40514.9524727008,0.0,1.0
2004-07-01,13.76,13.78,13.72,13.75,15100,3.83779297543959,3.84337116290389,3.82663660051099,3.83500388170744,54139.4497644055,0.0,1.0
2004-07-02,13.9,13.99,13.81,13.81,20900,3.8768402876897,3.90194213127906,3.85173844410034,3.85173844410034,74934.7351043759,0.0,1.0
2004-07-06,13.92,14.0,13.88,13.92,27300,3.882418475154,3.90473122501121,3.8712621002254,3.882418475154,97881.2568588259,0.0,1.0
2004-07-07,14.13,14.13,13.95,13.96,33200,3.94098944352917,3.94098944352917,3.89078575635045,3.89357485008261,119035.08160121,0.0,1.0
2004-07-08,14.19,14.2,14.11,14.17,20600,3.95772400592208,3.96051309965423,3.93541125606487,3.95214581845777,73859.1168971359,0.0,1.0
2004-07-09,14.18,14.22,14.14,14.2,13500,3.95493491218992,3.96609128711853,3.94377853726132,3.96051309965423,48402.8193257931,0.0,1.0
2004-07-12,14.19,14.2,14.14,14.14,25100,3.95772400592208,3.96051309965423,3.94377853726132,3.94377853726132,89993.3900057336,0.0,1.0
2004-07-13,14.19,14.2,14.15,14.15,9200,3.97897383215796,3.9817779011024,3.96775755638021,3.96775755638021,32809.4643259311,0.076189,1.0
2004-07-14,14.16,14.19,14.16,14.18,24600,3.97056162532464,3.97897383215796,3.97056162532464,3.97616976321352,87729.654610642,0.0,1.0
2004-07-15,14.21,14.21,14.15,14.16,22000,3.98458197004684,3.98458197004684,3.96775755638021,3.97056162532464,78457.4146924439,0.0,1.0
2004-07-16,14.18,14.18,14.12,14.13,20300,3.97616976321352,3.97616976321352,3.95934534954689,3.96214941849133,72394.7962843915,0.0,1.0
2004-07-19,14.17,14.22,14.17,14.22,18700,3.97336569426908,3.98738603899127,3.97336569426908,3.98738603899127,66688.8024885774,0.0,1.0
2004-07-20,14.15,14.19,14.09,14.18,17600,3.96775755638021,3.97897383215796,3.95093314271358,3.97616976321352,62765.9317539551,0.0,1.0
2004-07-21,14.07,14.11,14.0,14.1,33400,3.9453250048247,3.95654128060245,3.92569652221363,3.95373721165801,119112.620487619,0.0,1.0
2004-07-22,14.08,14.08,14.0,14.0,14400,3.94812907376914,3.94812907376914,3.92569652221363,3.92569652221363,51353.9441623269,0.0,1.0
2004-07-23,14.13,14.13,14.03,14.03,6900,3.96214941849133,3.96214941849133,3.93410872904695,3.93410872904695,24607.0982444483,0.0,1.0
2004-07-26,14.05,14.15,14.05,14.14,37400,3.93971686693582,3.96775755638021,3.93971686693582,3.96495348743577,133377.604977155,0.0,1.0
2004-07-27,14.05,14.1,14.0,14.06,20100,3.93971686693582,3.95373721165801,3.92569652221363,3.94252093588026,71681.5470599148,0.0,1.0
2004-07-28,14.04,14.08,14.0,14.06,27300,3.93691279799138,3.94812907376914,3.92569652221363,3.94252093588026,97358.5191410783,0.0,1.0
2004-07-29,14.02,14.09,14.02,14.04,12900,3.93130466010251,3.95093314271358,3.93130466010251,3.93691279799138,46004.5749787512,0.0,1.0
2004-07-30,14.09,14.11,14.05,14.05,13400,3.95093314271358,3.95654128060245,3.93971686693582,3.93971686693582,47787.6980399431,0.0,1.0
2004-08-02,14.11,14.14,14.07,14.11,42200,3.95654128060245,3.96495348743577,3.9453250048247,3.95654128060245,150495.586364597,0.0,1.0
2004-08-03,14.12,14.12,14.1,14.1,23400,3.95934534954689,3.95934534954689,3.95373721165801,3.95373721165801,83450.1592637813,0.0,1.0
2004-08-04,14.1,14.12,14.08,14.1,15400,3.95373721165801,3.95934534954689,3.94812907376914,3.95373721165801,54920.1902847109,0.0,1.0
2004-08-05,14.14,14.16,14.05,14.05,20000,3.96495348743577,3.97056162532464,3.93971686693582,3.93971686693582,71324.9224476763,0.0,1.0
2004-08-06,14.21,14.3,14.16,14.16,67700,3.98458197004684,4.00981859054678,3.97056162532464,3.97056162532464,241434.862485384,0.0,1.0
2004-08-09,14.2,14.2,14.15,14.18,19400,3.9817779011024,3.9817779011024,3.96775755638021,3.97616976321352,69185.174774246,0.0,1.0
2004-08-10,14.11,14.26,14.11,14.2,46700,3.95654128060245,3.99860231476903,3.95654128060245,3.9817779011024,166543.693915324,0.0,1.0
2004-08-11,14.2,14.2,14.12,14.13,35200,3.9817779011024,3.9817779011024,3.95934534954689,3.96214941849133,125531.86350791,0.0,1.0
2004-08-12,14.19,14.19,14.11,14.17,14300,4.00033775303874,4.00033775303874,3.97778475654522,3.99469950391536,50724.9668720747,0.076189,1.0
2004-08-13,14.17,14.24,14.16,14.2,16900,3.99469950391536,4.01443337584719,3.99188037935367,4.00315687760043,59947.6881215429,0.0,1.0
2004-08-16,14.23,14.23,14.16,14.18,31100,4.0116142512855,4.0116142512855,3.99188037935367,3.99751862847705,110317.934945561,0.0,1.0
2004-08-17,14.25,14.26,14.19,14.24,25700,4.01725250040888,4.02007162497057,4.00033775303874,4.01443337584719,91163.052350512,0.0,1.0
2004-08-18,14.3,14.32,14.26,14.26,54400,4.03134812321734,4.03698637234072,4.02007162497057,4.02007162497057,192967.706142718,0.0,1.0
2004-08-19,14.36,14.36,14.31,14.31,20500,4.04826287058748,4.04826287058748,4.03416724777903,4.03416724777903,72717.6098515756,0.0,1.0
2004-08-20,14.33,14.4,14.33,14.35,11400,4.03980549690241,4.05953936883424,4.03980549690241,4.04544374602579,40438.0854784372,0.0,1.0
2004-08-23,14.36,14.36,14.28,14.3,29500,4.04826287058748,4.04826287058748,4.02570987409395,4.03134812321734,104642.414176658,0.0,1.0
2004-08-24,14.4,14.4,14.36,14.38,25200,4.05953936883424,4.05953936883424,4.04826287058748,4.05390111971086,89389.4521102296,0.0,1.0
2004-08-25,14.41,14.43,14.35,14.39,20700,4.06235849339593,4.06799674251931,4.04544374602579,4.05672024427255,73427.0499476886,0.0,1.0
2004-08-26,14.51,14.51,14.39,14.46,21800,4.09054973901283,4.09054973901283,4.05672024427255,4.07645411620438,77328.9704763098,0.0,1.0
2004-08-27,14.56,14.56,14.52,14.53,27900,4.10464536182129,4.10464536182129,4.09336886357452,4.09618798813622,98966.8934077541,0.0,1.0
2004-08-30,14.64,14.64,14.52,14.53,38200,4.12719835831481,4.12719835831481,4.09336886357452,4.09618798813622,135503.05835757,0.0,1.0
2004-08-31,14.53,14.69,14.5,14.69,30000,4.09618798813622,4.14129398112326,4.08773061445114,4.14129398112326,106416.01441694,0.0,1.0
2004-09-01,14.64,14.64,14.53,14.53,19900,4.12719835831481,4.12719835831481,4.09618798813622,4.09618798813622,70589.2895632369,0.0,1.0
2004-09-02,14.64,14.65,14.6,14.65,20500,4.12719835831481,4.1300174828765,4.11592186006805,4.1300174828765,72717.6098515757,0.0,1.0
2004-09-03,14.5,14.62,14.48,14.62,19700,4.08773061445114,4.12156010919143,4.08209236532776,4.12156010919143,69879.849467124,0.0,1.0
2004-09-07,14.55,14.58,14.52,14.53,13500,4.1018262372596,4.11028361094467,4.09336886357452,4.09618798813622,47887.206487623,0.0,1.0
2004-09-08,14.56,14.56,14.52,14.52,16100,4.10464536182129,4.10464536182129,4.09336886357452,4.09336886357452,57109.9277370911,0.0,1.0
2004-09-09,14.68,14.7,14.55,14.55,29500,4.13847485656157,4.14411310568495,4.1018262372596,4.1018262372596,104642.414176658,0.0,1.0
2004-09-10,14.71,14.73,14.65,14.68,13200,4.14693223024664,4.15257047937002,4.1300174828765,4.13847485656157,46823.0463434536,0.0,1.0
2004-09-13,14.69,14.7,14.64,14.65,18500,4.16277260924633,4.1656063550661,4.14860388014746,4.15143762596723,65284.6132878738,0.076189,1.0
2004-09-14,14.6,14.71,14.6,14.7,27100,4.13726889686837,4.16844010088587,4.13726889686837,4.1656063550661,95633.1362216963,0.0,1.0
2004-09-15,14.58,14.67,14.58,14.67,14500,4.13160140522882,4.15710511760678,4.13160140522882,4.15710511760678,51169.0212256309,0.0,1.0
2004-09-16,14.63,14.64,14.55,14.63,18800,4.14577013432769,4.14860388014746,4.12310016776951,4.14577013432769,66343.2826925421,0.0,1.0
2004-09-17,14.6,14.63,14.58,14.63,8900,4.13726889686837,4.14577013432769,4.13160140522882,4.14577013432769,31407.1923384907,0.0,1.0
2004-09-20,14.61,14.63,14.59,14.6,9900,4.14010264268814,4.14577013432769,4.1344351510486,4.13726889686837,34936.0903540514,0.0,1.0
2004-09-21,14.53,14.62,14.52,14.61,20800,4.11743267612996,4.14293638850792,4.11459893031019,4.14010264268814,73401.0787236636,0.0,1.0
2004-09-22,14.57,14.57,14.55,14.56,2400,4.12876765940905,4.12876765940905,4.12310016776951,4.12593391358928,8469.3552373458,0.0,1.0
2004-09-23,14.59,14.65,14.55,14.58,39100,4.1344351510486,4.15143762596723,4.12310016776951,4.13160140522882,137979.912408425,0.0,1.0
2004-09-24,14.53,14.59,14.53,14.59,30100,4.11743267612996,4.1344351510486,4.11743267612996,4.1344351510486,106219.830268379,0.0,1.0
2004-09-27,14.58,14.63,14.55,14.55,13000,4.13160140522882,4.14577013432769,4.12310016776951,4.12310016776951,45875.6742022898,0.0,1.0
2004-09-28,14.67,14.68,14.58,14.62,25300,4.15710511760678,4.15993886342655,4.13160140522882,4.14293638850792,89281.1197936869,0.0,1.0
2004-09-29,14.57,14.65,14.57,14.62,12900,4.12876765940905,4.15143762596723,4.12876765940905,4.14293638850792,45522.7844007337,0.0,1.0
2004-09-30,14.57,14.63,14.48,14.6,16200,4.12876765940905,4.14577013432769,4.1032639470311,4.13726889686837,57168.1478520842,0.0,1.0
2004-10-01,14.5,14.6,14.5,14.59,18400,4.10893143867064,4.13726889686837,4.10893143867064,4.1344351510486,64931.7234863178,0.0,1.0
2004-10-04,14.43,14.48,14.43,14.48,15200,4.08909521793223,4.1032639470311,4.08909521793223,4.1032639470311,53639.2498365234,0.0,1.0
2004-10-05,14.5,14.5,14.43,14.45,11000,4.10893143867064,4.10893143867064,4.08909521793223,4.09476270957178,38817.8781711682,0.0,1.0
2004-10-06,14.53,14.57,14.45,14.45,18600,4.11743267612996,4.12876765940905,4.09476270957178,4.09476270957178,65637.5030894299,0.0,1.0
2004-10-07,14.55,14.61,14.52,14.52,20800,4.12310016776951,4.14010264268814,4.11459893031019,4.11459893031019,73401.0787236635,0.0,1.0
2004-10-08,14.75,14.75,14.57,14.57,16000,4.17977508416496,4.17977508416496,4.12876765940905,4.12876765940905,56462.368248972,0.0,1.0
2004-10-11,14.95,15.0,14.8,14.85,26500,4.23645000056042,4.25061872965928,4.19394381326383,4.20811254236269,93515.7974123599,0.0,1.0
2004-10-12,14.85,14.92,14.79,14.92,13800,4.20811254236269,4.2279487631011,4.19111006744405,4.2279487631011,48698.7926147384,0.0,1.0
2004-10-13,14.81,14.81,14.64,14.71,20700,4.21836758510987,4.21836758510987,4.1699460800816,4.18988434685794,72674.3210056255,0.076189,1.0
2004-10-14,14.65,14.86,14.65,14.82,27000,4.17279440390679,4.23260920423583,4.17279440390679,4.22121590893506,94792.5926160333,0.0,1.0
2004-10-15,14.62,14.64,14.55,14.63,9400,4.16424943243121,4.1699460800816,4.14431116565487,4.1670977562564,33001.8655774339,0.0,1.0
2004-10-18,14.65,14.68,14.58,14.63,13300,4.17279440390679,4.18133937538237,4.15285613713044,4.1670977562564,46694.1289553053,0.0,1.0
2004-10-19,14.78,14.84,14.67,14.67,23900,4.20982261363429,4.22691255658544,4.17849105155717,4.17849105155717,83908.9986490073,0.0,1.0
2004-10-20,14.79,14.83,14.71,14.83,23400,4.21267093745948,4.22406423276025,4.18988434685794,4.22406423276025,82153.5802672289,0.0,1.0
2004-10-21,14.9,14.95,14.78,14.78,30000,4.2440024995366,4.25824411866256,4.20982261363429,4.20982261363429,105325.102906704,0.0,1.0
2004-10-22,14.95,14.95,14.86,14.95,30600,4.25824411866256,4.25824411866256,4.23260920423583,4.25824411866256,107431.604964838,0.0,1.0
2004-10-25,15.03,15.04,14.91,14.95,13800,4.2810307092641,4.28387903308929,4.24685082336179,4.25824411866256,48449.5473370837,0.0,1.0
2004-10-26,15.02,15.12,14.95,15.0,19400,4.27818238543891,4.30666562369083,4.25824411866256,4.27248573778852,68110.2332130017,0.0,1.0
2004-10-27,15.04,15.13,15.03,15.06,27000,4.28387903308929,4.30951394751602,4.2810307092641,4.28957568073968,94792.5926160334,0.0,1.0
2004-10-28,15.05,15.1,15.05,15.1,30800,4.28672735691448,4.30096897604044,4.28672735691448,4.30096897604044,108133.772317549,0.0,1.0
2004-10-29,15.12,15.12,15.06,15.06,2000,4.30666562369083,4.30666562369083,4.28957568073968,4.28957568073968,7021.67352711358,0.0,1.0
2004-11-01,15.17,15.18,15.07,15.14,25800,4.32090724281679,4.32375556664198,4.29242400456487,4.31236227134121,90579.5884997652,0.0,1.0
2004-11-02,15.13,15.19,15.13,15.15,30600,4.30951394751602,4.32660389046718,4.30951394751602,4.31521059516641,107431.604964838,0.0,1.0
2004-11-03,15.07,15.16,15.04,15.13,19600,4.29242400456487,4.3180589189916,4.28387903308929,4.30951394751602,68812.4005657131,0.0,1.0
2004-11-04,15.05,15.07,15.04,15.05,11300,4.28672735691448,4.29242400456487,4.28387903308929,4.28672735691448,39672.4554281918,0.0,1.0
2004-11-05,14.75,14.93,14.65,14.91,31800,4.20127764215871,4.25254747101217,4.17279440390679,4.24685082336179,111644.609081106,0.0,1.0
2004-11-08,14.34,14.65,14.34,14.65,36200,4.08449636532583,4.17279440390679,4.08449636532583,4.17279440390679,127092.290840756,0.0,1.0
2004-11-09,14.34,14.38,14.2,14.24,41300,4.08449636532583,4.0958896606266,4.04461983177313,4.0560131270739,144997.558334895,0.0,1.0
2004-11-10,14.35,14.35,14.2,14.2,14700,4.10904578354278,4.10904578354278,4.06609408545696,4.06609408545696,51336.7363403104,0.076189,1.0
2004-11-11,14.55,14.72,14.32,14.32,23300,4.16631471432386,4.21499330548778,4.10045544392561,4.10045544392561,81370.4732468867,0.0,1.0
2004-11-12,14.73,14.74,14.64,14.68,16500,4.21785675202684,4.22072019856589,4.19208573317535,4.20353951933156,57622.8673207566,0.0,1.0
2004-11-15,14.68,14.78,14.66,14.78,19500,4.20353951933156,4.23217398472211,4.19781262625346,4.23217398472211,68099.752288167,0.0,1.0
2004-11-16,14.66,14.68,14.51,14.68,11200,4.19781262625346,4.20353951933156,4.15486092816764,4.20353951933156,39113.7038783318,0.0,1.0
2004-11-17,14.63,14.67,14.57,14.67,17500,4.18922228663629,4.20067607279251,4.17204160740197,4.20067607279251,61115.1623098935,0.0,1.0
2004-11-18,14.63,14.67,14.6,14.62,23000,4.18922228663629,4.20067607279251,4.18063194701913,4.18635884009724,80322.7847501457,0.0,1.0
2004-11-19,14.59,14.65,14.52,14.56,18300,4.17776850048008,4.1949491797144,4.1577243747067,4.16917816086291,63908.9983012028,0.0,1.0
2004-11-22,14.69,14.69,14.62,14.62,30000,4.20640296587062,4.20640296587062,4.18635884009724,4.18635884009724,104768.849674103,0.0,1.0
2004-11-23,14.6,14.69,14.55,14.58,21100,4.18063194701913,4.20640296587062,4.16631471432386,4.17490505394102,73687.4242707858,0.0,1.0
2004-11-24,14.6,14.6,14.58,14.6,12900,4.18063194701913,4.18063194701913,4.17490505394102,4.18063194701913,45050.6053598643,0.0,1.0
2004-11-26,14.97,14.97,14.6,14.65,20200,4.28657946896414,4.28657946896414,4.18063194701913,4.1949491797144,70544.3587805626,0.0,1.0
2004-11-29,14.72,14.89,14.58,14.87,27700,4.21499330548778,4.2636718966517,4.17490505394102,4.25794500357359,96736.5711990885,0.0,1.0
2004-11-30,14.72,14.75,14.65,14.75,5400,4.21499330548778,4.22358364510494,4.1949491797144,4.22358364510494,18858.3929413386,0.0,1.0
2004-12-01,14.72,14.79,14.62,14.72,23000,4.21499330548778,4.23503743126116,4.18635884009724,4.21499330548778,80322.7847501457,0.0,1.0
2004-12-02,14.59,14.69,14.59,14.66,13300,4.17776850048008,4.20640296587062,4.17776850048008,4.19781262625346,46447.523355519,0.0,1.0
2004-12-03,14.63,14.76,14.62,14.63,33800,4.18922228663629,4.226447091644,4.18635884009724,4.18922228663629,118039.570632823,0.0,1.0
2004-12-06,14.54,14.7,14.5,14.7,17900,4.16345126778481,4.20926641240967,4.15199748162859,4.20926641240967,62512.0803055481,0.0,1.0
2004-12-07,14.65,14.7,14.61,14.64,11600,4.1949491797144,4.20926641240967,4.18349539355819,4.19208573317535,40510.6218739865,0.0,1.0
2004-12-08,14.7,14.74,14.62,14.62,13700,4.20926641240967,4.22072019856589,4.18635884009724,4.18635884009724,47844.4413511737,0.0,1.0
2004-12-09,14.61,14.81,14.53,14.74,39400,4.18349539355819,4.24076432433927,4.16058782124575,4.22072019856589,137596.422571988,0.0,1.0
2004-12-10,14.68,14.7,14.62,14.63,14000,4.20353951933156,4.20926641240967,4.18635884009724,4.18922228663629,48892.1298479148,0.0,1.0
2004-12-13,14.65,14.69,14.59,14.6,10900,4.2167654925508,4.22827884543149,4.19949546322978,4.20237380144995,37869.0729380361,0.076189,1.0
2004-12-14,14.49,14.65,14.43,14.56,47500,4.17071208102806,4.2167654925508,4.15344205170704,4.19086044856926,165025.776564836,0.0,1.0
2004-12-15,14.5,14.55,14.45,14.5,16800,4.17359041924823,4.18798211034909,4.15919872814738,4.17359041924823,58367.0115008263,0.0,1.0
2004-12-16,14.54,14.54,14.5,14.51,20100,4.18510377212892,4.18510377212892,4.17359041924823,4.17646875746841,69831.9601884885,0.0,1.0
2004-12-17,14.59,14.61,14.4,14.46,27000,4.19949546322978,4.20525213967012,4.14480703704652,4.16207706636755,93804.1256263278,0.0,1.0
2004-12-20,14.7,14.7,14.53,14.62,18400,4.23115718365166,4.23115718365166,4.18222543390875,4.20813047789029,63925.7745009049,0.0,1.0
2004-12-21,14.689,14.73,14.65,14.65,7300,4.22799101160947,4.23979219831217,4.2167654925508,4.2167654925508,25361.856187859,0.0,1.0
2004-12-22,14.9,14.9,14.7,14.74,28600,4.28872394805508,4.28872394805508,4.23115718365166,4.24267053653234,99362.8886264067,0.0,1.0
2004-12-23,14.88,14.94,14.81,14.9,25300,4.28296727161474,4.30023730093577,4.26281890407354,4.28872394805508,87897.9399387443,0.0,1.0
2004-12-27,14.84,14.89,14.79,14.82,17500,4.27145391873406,4.28584560983491,4.2570622276332,4.26569724229371,60798.9703133606,0.0,1.0
2004-12-28,14.73,14.79,14.73,14.74,8300,4.23979219831217,4.2570622276332,4.23979219831217,4.24267053653234,28836.0830629082,0.0,1.0
2004-12-29,14.86,14.86,14.68,14.71,25500,4.2772105951744,4.2772105951744,4.22540050721132,4.23403552187183,88592.7853137541,0.0,1.0
2004-12-30,14.88,14.94,14.82,14.82,13700,4.28296727161474,4.30023730093577,4.26569724229371,4.26569724229371,47596.9081881738,0.0,1.0
2004-12-31,14.78,14.87,14.78,14.87,5900,4.25418388941303,4.28008893339457,4.25418388941303,4.28008893339457,20497.9385627902,0.0,1.0
2005-01-03,14.78,14.86,14.75,14.85,30000,4.25418388941303,4.2772105951744,4.24554887475251,4.27433225695423,104226.806251475,0.0,1.0
2005-01-04,14.76,14.91,14.76,14.84,27400,4.24842721297269,4.29160228627525,4.24842721297269,4.27145391873406,95193.8163763475,0.0,1.0
2005-01-05,14.86,14.98,14.77,14.83,25300,4.2772105951744,4.31175065381645,4.25130555119286,4.26857558051388,87897.9399387443,0.0,1.0
2005-01-06,15.11,15.2,14.92,14.95,42600,4.34916905067868,4.37507409466022,4.29448062449542,4.30311563915594,148002.064877095,0.0,1.0
2005-01-07,15.2,15.25,15.1,15.15,34100,4.37507409466022,4.38946578576107,4.34629071245851,4.36068240355936,118471.136439177,0.0,1.0
2005-01-10,15.45,15.45,15.27,15.28,68700,4.4470325501645,4.4470325501645,4.39522246220142,4.39810080042159,238679.386315879,0.0,1.0
2005-01-11,15.41,15.42,15.31,15.42,85000,4.43551919728381,4.43839753550398,4.4067358150821,4.43839753550398,295309.284379181,0.0,1.0
2005-01-12,15.35,15.45,15.31,15.31,77700,4.44017893902845,4.46910518618824,4.42860844016453,4.42860844016453,268614.174423559,0.076189,1.0
2005-01-13,15.4,15.45,15.32,15.45,34400,4.45464206260835,4.46910518618824,4.43150106488051,4.46910518618824,118923.135137328,0.0,1.0
2005-01-14,15.53,15.64,15.4,15.4,41400,4.49224618391608,4.52406505579185,4.45464206260835,4.45464206260835,143122.610310622,0.0,1.0
2005-01-18,15.63,15.75,15.55,15.73,160400,4.52117243107587,4.55588392766763,4.49803143334804,4.55009867823567,554513.688256613,0.0,1.0
2005-01-19,15.97,16.07,15.761,15.8,81900,4.61952167141917,4.64844791857897,4.5590658148552,4.57034705124752,283133.859527535,0.0,1.0
2005-01-20,16.1,16.13,15.91,15.99,62300,4.65712579272691,4.66580366687484,4.6021659231233,4.62530692085113,215375.329042313,0.0,1.0
2005-01-21,16.13,16.36,16.02,16.3,75900,4.66580366687484,4.73233403534237,4.63398479499907,4.7149782870465,262391.452236141,0.0,1.0
2005-01-24,15.9,16.25,15.8,16.23,65400,4.59927329840732,4.7005151634666,4.57034705124752,4.69472991403464,226092.2394762,0.0,1.0
2005-01-25,15.83,15.94,15.66,15.87,44000,4.57902492539546,4.61084379727124,4.52985030522381,4.59059542425938,152110.98680356,0.0,1.0
2005-01-26,16.0,16.0,15.87,15.92,48800,4.62819954556711,4.62819954556711,4.59059542425938,4.60505854783928,168704.912636675,0.0,1.0
2005-01-27,16.03,16.03,15.85,15.95,57000,4.63687741971505,4.63687741971505,4.58481017482742,4.61373642198722,197052.869268248,0.0,1.0
2005-01-28,15.88,16.02,15.88,16.02,32300,4.59348804897536,4.63398479499907,4.59348804897536,4.63398479499907,111663.29258534,0.0,1.0
2005-01-31,15.96,15.99,15.9,15.9,38600,4.61662904670319,4.62530692085113,4.59927329840732,4.59927329840732,133442.820241305,0.0,1.0
2005-02-01,16.07,16.07,15.79,15.97,27300,4.64844791857897,4.64844791857897,4.56745442653154,4.61952167141917,94377.953175845,0.0,1.0
2005-02-02,15.94,16.07,15.91,16.0,44100,4.61084379727124,4.64844791857897,4.6021659231233,4.62819954556711,152456.693591749,0.0,1.0
2005-02-03,16.13,16.16,15.91,15.91,43200,4.66580366687484,4.67448154102278,4.6021659231233,4.6021659231233,149345.332498041,0.0,1.0
2005-02-04,16.38,16.49,16.06,16.12,33400,4.73811928477433,4.76993815665011,4.64555529386299,4.66291104215887,115466.067255429,0.0,1.0
2005-02-07,16.25,16.4,16.08,16.18,39900,4.7005151634666,4.74390453420629,4.65134054329495,4.68026679045474,137937.008487773,0.0,1.0
2005-02-08,16.25,16.33,16.21,16.33,11800,4.7005151634666,4.72365616119443,4.68894466460268,4.72365616119443,40793.4010064092,0.0,1.0
2005-02-09,16.32,16.44,16.22,16.22,24000,4.72076353647845,4.75547503307021,4.69183728931866,4.69183728931866,82969.6291655781,0.0,1.0
2005-02-10,16.12,16.35,16.12,16.32,35800,4.66291104215887,4.72944141062639,4.66291104215887,4.72076353647845,123763.030171987,0.0,1.0
2005-02-11,15.9,16.01,15.89,16.0,40300,4.62131191685589,4.65328325716119,4.61840543137359,4.65037677167889,138655.431948413,0.076189,1.0
2005-02-14,15.83,16.14,15.8,15.89,31200,4.6009665184798,4.69106756843108,4.5922470620329,4.61840543137359,107346.140863287,0.0,1.0
2005-02-15,16.02,16.09,15.8,15.81,16900,4.65618974264349,4.67653514101958,4.5922470620329,4.5951535475152,58145.8263009471,0.0,1.0
2005-02-16,15.98,16.05,15.95,16.02,14400,4.64456380071429,4.66490919909038,4.63584434426739,4.65618974264349,49544.3727061325,0.0,1.0
2005-02-17,16.0,16.01,15.95,15.95,19800,4.65037677167889,4.65328325716119,4.63584434426739,4.63584434426739,68123.5124709321,0.0,1.0
2005-02-18,15.95,16.0,15.86,16.0,24000,4.63584434426739,4.65037677167889,4.6096859749267,4.65037677167889,82573.9545102208,0.0,1.0
2005-02-22,15.99,15.99,15.83,15.85,40400,4.64747028619659,4.64747028619659,4.6009665184798,4.6067794894444,138999.490092205,0.0,1.0
2005-02-23,15.92,16.01,15.91,16.0,14800,4.62712488782049,4.65328325716119,4.62421840233819,4.65037677167889,50920.6052813029,0.0,1.0
2005-02-24,16.01,16.2,15.95,15.95,43300,4.65328325716119,4.70850648132487,4.63584434426739,4.63584434426739,148977.17626219,0.0,1.0
2005-02-25,16.04,16.18,16.0,16.18,19500,4.66200271360808,4.70269351036027,4.65037677167889,4.70269351036027,67091.3380395545,0.0,1.0
2005-02-28,16.1,16.1,15.96,15.97,39600,4.67944162650188,4.67944162650188,4.63875082974969,4.64165731523199,136247.024941864,0.0,1.0
2005-03-01,16.07,16.12,16.07,16.1,23200,4.67072217005498,4.68525459746648,4.67072217005498,4.67944162650188,79821.4893598802,0.0,1.0
2005-03-02,16.09,16.09,15.95,15.95,25900,4.67653514101958,4.67653514101958,4.63584434426739,4.63584434426739,89111.05924228,0.0,1.0
2005-03-03,16.08,16.21,16.05,16.14,23500,4.67362865553728,4.71141296680717,4.66490919909038,4.69106756843108,80853.6637912579,0.0,1.0
2005-03-04,16.13,16.2,16.1,16.13,17300,4.68816108294878,4.70850648132487,4.67944162650188,4.68816108294878,59522.0588761175,0.0,1.0
2005-03-07,16.18,16.21,16.1,16.13,40500,4.70269351036027,4.71141296680717,4.67944162650188,4.68816108294878,139343.548235998,0.0,1.0
2005-03-08,16.17,16.18,16.09,16.18,9900,4.69978702487798,4.70269351036027,4.67653514101958,4.70269351036027,34061.7562354661,0.0,1.0
2005-03-09,15.87,16.15,15.87,16.15,40900,4.612592460409,4.69397405391338,4.612592460409,4.69397405391338,140719.780811168,0.0,1.0
2005-03-10,15.85,15.9,15.77,15.89,30400,4.6067794894444,4.62131191685589,4.583527605586,4.61840543137359,104593.675712946,0.0,1.0
2005-03-11,15.68,15.8,15.65,15.7,23100,4.5795134584864,4.61456075536257,4.57075163426736,4.58535467463243,79093.1183592842,0.076189,1.0
2005-03-14,15.61,15.62,15.48,15.55,28100,4.5590692019753,4.56198981004831,4.52110129702611,4.54154555353721,96212.8409478739,0.0,1.0
2005-03-15,15.57,15.64,15.55,15.62,15600,4.54738676968324,4.56783102619434,4.54154555353721,4.56198981004831,53413.5344763998,0.0,1.0
2005-03-16,15.5,15.54,15.39,15.53,24500,4.52694251317214,4.5386249454642,4.49481582436898,4.53570433739118,83886.6406840894,0.0,1.0
2005-03-17,15.4,15.55,15.29,15.55,32200,4.497736432442,4.54154555353721,4.46560974363884,4.54154555353721,110251.013470517,0.0,1.0
2005-03-18,15.48,15.48,15.38,15.39,39400,4.52110129702611,4.52110129702611,4.49189521629597,4.49481582436898,134903.413998087,0.0,1.0
2005-03-21,15.43,15.52,15.43,15.48,67300,4.50649825666104,4.53278372931817,4.50649825666104,4.52110129702611,230431.466042417,0.0,1.0
2005-03-22,15.35,15.45,15.3,15.44,6800,4.48313339207693,4.51233947280707,4.46853035171186,4.50941886473406,23282.8227204819,0.0,1.0
2005-03-23,14.88,15.1,14.8,14.97,78700,4.34586481264526,4.41011819025157,4.32249994806114,4.37215028530238,269464.433544401,0.0,1.0
2005-03-24,14.91,14.94,14.71,14.73,25600,4.3546266368643,4.36338846108334,4.29621447540401,4.30205569155004,87652.9796535791,0.0,1.0
2005-03-28,14.79,14.96,14.79,14.85,47500,4.31957933998813,4.36922967722937,4.31957933998813,4.33710298842621,162637.364591602,0.0,1.0
2005-03-29,14.86,14.93,14.78,14.78,36900,4.34002359649923,4.36046785301033,4.31665873191511,4.31665873191511,126343.552703792,0.0,1.0
2005-03-30,14.88,14.94,14.8,14.8,37200,4.34586481264526,4.36338846108334,4.32249994806114,4.32249994806114,127370.736059107,0.0,1.0
2005-03-31,15.01,15.01,14.9,14.9,30200,4.38383271759444,4.38383271759444,4.35170602879128,4.35170602879128,103403.124435082,0.0,1.0
2005-04-01,15.14,15.31,15.13,15.25,19300,4.42180062254363,4.47145095978487,4.41888001447061,4.45392731134678,66082.1291919561,0.0,1.0
2005-04-04,15.21,15.24,15.06,15.12,25300,4.44224487905473,4.45100670327377,4.39843575795951,4.4159594063976,86625.7962982637,0.0,1.0
2005-04-05,15.16,15.3,15.14,15.19,25800,4.42764183868966,4.46853035171186,4.42180062254363,4.4364036629087,88337.7685571226,0.0,1.0
2005-04-06,15.4,15.4,15.16,15.16,11600,4.497736432442,4.497736432442,4.42764183868966,4.42764183868966,39717.756405528,0.0,1.0
2005-04-07,15.33,15.53,15.31,15.4,31700,4.4772921759309,4.53570433739118,4.47145095978487,4.497736432442,108539.041211658,0.0,1.0
2005-04-08,15.3,15.36,15.24,15.36,15600,4.46853035171186,4.48605400014994,4.45100670327377,4.48605400014994,53413.5344763997,0.0,1.0
2005-04-11,15.27,15.3,15.23,15.3,11200,4.45976852749281,4.46853035171186,4.44808609520076,4.46853035171186,38348.1785984409,0.0,1.0
2005-04-12,15.38,15.42,15.25,15.42,20400,4.49189521629597,4.50357764858803,4.45392731134678,4.50357764858803,69848.4681614459,0.0,1.0
2005-04-13,15.3,15.39,15.27,15.3,25600,4.49078217255934,4.51719853828028,4.48197671731903,4.49078217255934,87218.6592334265,0.076189,1.0
2005-04-14,15.19,15.3,15.19,15.29,26800,4.45849550334487,4.49078217255934,4.45849550334487,4.48784702081257,91307.0338849932,0.0,1.0
2005-04-15,15.31,15.32,15.22,15.24,15900,4.49371732430612,4.49665247605289,4.46730095858518,4.47317126207872,54170.9641332609,0.0,1.0
2005-04-18,15.26,15.3,15.22,15.22,21800,4.47904156557226,4.49078217255934,4.46730095858518,4.46730095858518,74272.1395034647,0.0,1.0
2005-04-19,15.33,15.34,15.22,15.3,56000,4.49958762779966,4.50252277954643,4.46730095858518,4.49078217255934,190790.81707312,0.0,1.0
2005-04-20,15.35,15.35,15.29,15.3,25700,4.5054579312932,4.5054579312932,4.48784702081257,4.49078217255934,87559.357121057,0.0,1.0
2005-04-21,15.34,15.38,15.32,15.32,10600,4.50252277954643,4.51426338653351,4.49665247605289,4.49665247605289,36113.9760888406,0.0,1.0
2005-04-22,15.36,15.53,15.33,15.53,46500,4.50839308303997,4.55829066273507,4.49958762779966,4.55829066273507,158424.517748216,0.0,1.0
2005-04-25,15.35,15.42,15.34,15.34,19400,4.5054579312932,4.52600399352059,4.50252277954643,4.50252277954643,66095.390200331,0.0,1.0
2005-04-26,15.4,15.4,15.35,15.38,17800,4.52013369002705,4.52013369002705,4.5054579312932,4.51426338653351,60644.2239982419,0.0,1.0
2005-04-27,15.34,15.42,15.32,15.35,37700,4.50252277954643,4.52600399352059,4.49665247605289,4.5054579312932,128443.103636726,0.0,1.0
2005-04-28,15.41,15.44,15.34,15.34,17200,4.52306884177382,4.53187429701414,4.50252277954643,4.50252277954643,58600.0366724584,0.0,1.0
2005-04-29,15.429,15.43,15.4,15.43,16100,4.52864563009269,4.52893914526737,4.52013369002705,4.52893914526737,54852.3599085221,0.0,1.0
2005-05-02,15.36,15.46,15.35,15.44,19000,4.50839308303997,4.53774460050768,4.5054579312932,4.53187429701414,64732.5986498087,0.0,1.0
2005-05-03,15.44,15.44,15.35,15.39,18900,4.53187429701414,4.53187429701414,4.5054579312932,4.51719853828028,64391.9007621781,0.0,1.0
2005-05-04,15.54,15.56,15.43,15.46,17200,4.56122581448184,4.56709611797539,4.52893914526737,4.53774460050768,58600.0366724585,0.0,1.0
2005-05-05,15.62,15.68,15.5,15.5,12100,4.58470702845601,4.60231793893664,4.54948520749476,4.54948520749476,41224.4444032992,0.0,1.0
2005-05-06,15.5,15.64,15.47,15.63,17800,4.54948520749476,4.59057733194955,4.54067975225445,4.58764218020278,60644.2239982418,0.0,1.0
2005-05-09,15.5,15.5,15.45,15.5,8700,4.54948520749476,4.54948520749476,4.53480944876091,4.54948520749476,29640.7162238598,0.0,1.0
2005-05-10,15.6,15.61,15.52,15.6,11100,4.57883672496247,4.58177187670924,4.5553555109883,4.57883672496247,37817.4655269935,0.0,1.0
2005-05-11,15.58,15.64,15.57,15.6,6300,4.57296642146893,4.59057733194955,4.57003126972216,4.57883672496247,21463.966920726,0.0,1.0
2005-05-12,15.5,15.55,15.47,15.55,16500,4.57184783513823,4.58659573138061,4.5629990973928,4.58659573138061,55940.1820057004,0.076189,1.0
2005-05-13,15.5,15.58,15.46,15.53,18100,4.57184783513823,4.59544446912604,4.56004951814433,4.58069657288366,61364.6845032229,0.0,1.0
2005-05-16,15.54,15.6,15.48,15.55,17400,4.58364615213214,4.601343627623,4.56594867664128,4.58659573138061,58991.4646605567,0.0,1.0
2005-05-17,15.49,15.54,15.49,15.54,10900,4.56889825588976,4.58364615213214,4.56889825588976,4.58364615213214,36954.4232643717,0.0,1.0
2005-05-18,15.55,15.57,15.49,15.49,18500,4.58659573138061,4.59249488987757,4.56889825588976,4.56889825588976,62720.8101276035,0.0,1.0
2005-05-19,15.56,15.56,15.51,15.56,6900,4.58954531062909,4.58954531062909,4.57479741438671,4.58954531062909,23393.1670205656,0.0,1.0
2005-05-20,15.51,15.56,15.5,15.52,14900,4.57479741438671,4.58954531062909,4.57184783513823,4.57774699363519,50515.6795081779,0.0,1.0
2005-05-23,15.58,15.58,15.5,15.51,9000,4.59544446912604,4.59544446912604,4.57184783513823,4.57479741438671,30512.8265485639,0.0,1.0
2005-05-24,15.6,15.63,15.56,15.57,18800,4.601343627623,4.61019236536842,4.58954531062909,4.59249488987757,63737.9043458889,0.0,1.0
2005-05-25,15.71,15.84,15.58,15.58,38300,4.63378899935624,4.67213352958643,4.59544446912604,4.59544446912604,129849.028534444,0.0,1.0
2005-05-26,15.71,15.81,15.6508,15.72,20300,4.63378899935624,4.663284791841,4.61632749020526,4.63673857860471,68823.3754373162,0.0,1.0
2005-05-27,15.66,15.81,15.58,15.81,26000,4.61904110311385,4.663284791841,4.59544446912604,4.663284791841,88148.1655847401,0.0,1.0
2005-05-31,15.76,15.79,15.72,15.74,10500,4.64853689559862,4.65738563334404,4.63673857860471,4.64263773710166,35598.2976399911,0.0,1.0
2005-06-01,15.9,15.9,15.75,15.79,12200,4.68983100507728,4.68983100507728,4.64558731635014,4.65738563334404,41361.8315436088,0.0,1.0
2005-06-02,15.9,15.99,15.8,15.8,24400,4.68983100507728,4.71637721831357,4.66033521259252,4.66033521259252,82723.6630872176,0.0,1.0
2005-06-03,16.08,16.1,15.91,16.1,126700,4.74292343154986,4.74882259004681,4.69278058432576,4.74882259004681,429552.79152256,0.0,1.0
2005-06-06,16.02,16.05,16.01,16.01,28700,4.725225956059,4.73407469380443,4.72227637681052,4.72227637681052,97302.0135493091,0.0,1.0
2005-06-07,16.05,16.1,16.02,16.02,48300,4.73407469380443,4.74882259004681,4.725225956059,4.725225956059,163752.169143959,0.0,1.0
2005-06-08,16.09,16.09,16.01,16.02,55200,4.74587301079833,4.74587301079833,4.72227637681052,4.725225956059,187145.336164525,0.0,1.0
2005-06-09,16.1,16.17,16.06,16.1,78100,4.74882259004681,4.76946964478614,4.7370242730529,4.74882259004681,264783.528160315,0.0,1.0
2005-06-10,16.15,16.23,16.1,16.1,43800,4.76357048628919,4.787167120277,4.74882259004681,4.74882259004681,148495.755869677,0.0,1.0
2005-06-13,16.04,16.1,16.03,16.1,48200,4.75359766389217,4.77137920128827,4.75063407432615,4.77137920128827,162640.605003785,0.076189,1.0
2005-06-14,16.1,16.19,16.01,16.02,43300,4.77137920128827,4.79805150738243,4.74470689519412,4.74767048476013,146106.601590537,0.0,1.0
2005-06-15,16.18,16.18,16.03,16.11,34100,4.79508791781641,4.79508791781641,4.75063407432615,4.77434279085429,115063.166610561,0.0,1.0
2005-06-16,16.18,16.2,16.14,16.18,27000,4.79508791781641,4.80101509694845,4.78323355955234,4.79508791781641,91105.7330934065,0.0,1.0
2005-06-17,16.29,16.29,16.1,16.2,77000,4.82768740304261,4.82768740304261,4.77137920128827,4.80101509694845,259820.053636751,0.0,1.0
2005-06-20,16.24,16.37,16.21,16.23,53100,4.81286945521252,4.85139611957075,4.80397868651447,4.8099058656465,179174.608417033,0.0,1.0
2005-06-21,16.27,16.44,16.25,16.29,43500,4.82176022391057,4.87214124653287,4.81583304477854,4.82768740304261,146781.45887271,0.0,1.0
2005-06-22,16.35,16.45,16.27,16.35,53600,4.84546894043871,4.87510483609889,4.82176022391057,4.84546894043871,180861.751622466,0.0,1.0
2005-06-23,16.48,16.49,16.14,16.35,53400,4.88399560479694,4.88695919436296,4.78323355955234,4.84546894043871,180186.894340293,0.0,1.0
2005-06-24,16.61,16.61,16.3,16.45,37800,4.92252226915517,4.92252226915517,4.83065099260862,4.87510483609889,127548.026330769,0.0,1.0
2005-06-27,16.6,16.66,16.42,16.62,45700,4.91955867958915,4.93734021698526,4.86621406740084,4.92548585872119,154204.888976618,0.0,1.0
2005-06-28,16.47,16.7,16.4,16.7,50100,4.88103201523092,4.94919457524933,4.8602868882688,4.94919457524933,169051.749184432,0.0,1.0
2005-06-29,16.59,16.68,16.471,16.6,39500,4.91659509002313,4.94326739611729,4.88132837418753,4.91955867958915,133284.313229243,0.0,1.0
2005-06-30,16.83,17.2,16.54,16.54,61400,4.98772123960755,5.0973740535502,4.90177714219305,4.90177714219305,207181.185627228,0.0,1.0
2005-07-01,16.9,17.04,16.7,16.85,37000,5.00846636656968,5.04995662049392,4.94919457524933,4.99364841873959,124848.597202075,0.0,1.0
2005-07-05,16.81,16.9,16.7,16.85,56300,4.98179406047552,5.00846636656968,4.94919457524933,4.99364841873959,189972.324931807,0.0,1.0
2005-07-06,16.96,16.98,16.87,16.95,45100,5.02624790396578,5.03217508309782,4.99957559787163,5.02328431439977,152180.317130097,0.0,1.0
2005-07-07,17.06,17.1,16.92,16.92,37800,5.05588379962596,5.06773815789003,5.01439354570171,5.01439354570171,127548.026330769,0.0,1.0
2005-07-08,16.99,17.19,16.93,17.02,55500,5.03513867266384,5.09441046398419,5.01735713526773,5.04402944136189,187272.895803113,0.0,1.0
2005-07-11,16.97,17.11,16.75,16.99,59100,5.0292114935318,5.07070174745605,4.96401252307941,5.03513867266384,199420.326882234,0.0,1.0
2005-07-12,16.99,17.05,16.85,16.97,68700,5.03513867266384,5.05292021005994,4.99364841873959,5.0292114935318,231813.476426556,0.0,1.0
2005-07-13,17.08,17.25,16.85,16.9,111300,5.0879646566781,5.13860599108297,5.01944991013033,5.03434442024941,373627.59536957,0.08825,1.0
2005-07-14,17.04,17.1,16.98,17.1,23500,5.07604904858283,5.09392246072573,5.05817563643994,5.09392246072573,78888.126605435,0.0,1.0
2005-07-15,16.9,17.11,16.9,17.09,36100,5.03434442024941,5.09690136274955,5.03434442024941,5.09094355870192,121185.590232179,0.0,1.0
2005-07-18,16.72,16.9,16.69,16.9,22700,4.98072418382071,5.03434442024941,4.97178747774927,5.03434442024941,76202.5733592925,0.0,1.0
2005-07-19,16.79,16.85,16.76,16.83,26800,5.00157649798743,5.01944991013033,4.99263979191598,5.01349210608269,89966.0337457725,0.0,1.0
2005-07-20,16.8104,16.86,16.78,16.8,13400,5.00765345811601,5.02242881215414,4.99859759596361,5.00455540001125,44983.0168728863,0.0,1.0
2005-07-21,16.87,16.91,16.78,16.78,21800,5.02540771417796,5.03732332227322,4.99859759596361,4.99859759596361,73181.3259573821,0.0,1.0
2005-07-22,16.9,16.91,16.83,16.91,23500,5.03434442024941,5.03732332227322,5.01349210608269,5.03732332227322,78888.1266054348,0.0,1.0
2005-07-25,16.93,16.97,16.9,16.9,16900,5.04328112632086,5.05519673441612,5.03434442024941,5.03434442024941,56732.3123247595,0.0,1.0
2005-07-26,16.97,17.04,16.92,17.0,32800,5.05519673441612,5.07604904858283,5.04030222429704,5.06413344048757,110107.683091841,0.0,1.0
2005-07-27,17.08,17.1,17.01,17.01,53200,5.0879646566781,5.09392246072573,5.06711234251139,5.06711234251139,178589.290868474,0.0,1.0
2005-07-28,17.17,17.18,17.11,17.18,22600,5.11477477489245,5.11775367691626,5.09690136274955,5.11775367691626,75866.8792035246,0.0,1.0
2005-07-29,17.14,17.15,17.11,17.15,17800,5.105838068821,5.10881697084481,5.09690136274955,5.10881697084481,59753.5597266698,0.0,1.0
2005-08-01,17.16,17.3,17.07,17.07,35500,5.11179587286863,5.15350050120206,5.08498575465428,5.08498575465428,119171.425297572,0.0,1.0
2005-08-02,17.2,17.22,17.07,17.07,44000,5.12371148096389,5.12966928501153,5.08498575465428,5.08498575465428,147705.428537836,0.0,1.0
2005-08-03,17.22,17.29,17.08,17.08,30200,5.12966928501153,5.15052159917824,5.0879646566781,5.0879646566781,101379.635041878,0.0,1.0
2005-08-04,17.18,17.22,17.18,17.22,4700,5.11775367691626,5.12966928501153,5.11775367691626,5.12966928501153,15777.625321087,0.0,1.0
2005-08-05,17.09,17.18,17.04,17.18,31900,5.09094355870192,5.11775367691626,5.07604904858283,5.11775367691626,107086.435689931,0.0,1.0
2005-08-08,17.09,17.1,17.03,17.07,26900,5.09094355870192,5.09392246072573,5.07307014655902,5.08498575465428,90301.7279015403,0.0,1.0
2005-08-09,16.95,17.14,16.854,17.09,24400,5.04923893036849,5.105838068821,5.02064147093985,5.09094355870192,81909.3740073451,0.0,1.0
2005-08-10,17.07,17.09,16.88,16.99,44300,5.08498575465428,5.09094355870192,5.02838661620177,5.06115453846375,148712.511005139,0.0,1.0
2005-08-11,16.941,17.07,16.94,17.05,13500,5.07284672890723,5.11147474543689,5.07254728691863,5.10548590566485,45083.8576881794,0.08825,1.0
2005-08-12,16.95,17.05,16.95,17.01,16700,5.07554170680465,5.10548590566485,5.07554170680465,5.09350822612077,55770.4017327849,0.0,1.0
2005-08-15,17.08,17.13,16.96,17.05,20300,5.11446916532292,5.12944126475302,5.07853612669067,5.10548590566485,67792.763782966,0.0,1.0
2005-08-16,17.0,17.09,16.981,17.08,25700,5.09051380623475,5.11746358520894,5.08482440845131,5.11446916532292,85826.3068582379,0.0,1.0
2005-08-17,17.06,17.1,17.01,17.1,24800,5.10848032555087,5.12045800509496,5.09350822612077,5.12045800509496,82820.7163456926,0.0,1.0
2005-08-18,17.0,17.06,17.0,17.0,11500,5.09051380623475,5.10848032555087,5.09051380623475,5.09051380623475,38404.767660301,0.0,1.0
2005-08-19,17.09,17.17,17.03,17.03,5600,5.11746358520894,5.1414189442971,5.09949706589281,5.09949706589281,18701.4520780596,0.0,1.0
2005-08-22,17.04,17.3,17.028,17.3,18400,5.10249148577883,5.18034640281537,5.09889818191561,5.18034640281537,61447.6282564816,0.0,1.0
2005-08-23,17.0,17.1,16.95,17.1,24500,5.09051380623475,5.12045800509496,5.07554170680465,5.12045800509496,81818.8528415108,0.0,1.0
2005-08-24,16.96,17.05,16.95,17.0,18100,5.07853612669067,5.10548590566485,5.07554170680465,5.09051380623475,60445.7647522998,0.0,1.0
2005-08-25,17.03,17.05,16.8,17.05,20600,5.09949706589281,5.10548590566485,5.03062540851434,5.10548590566485,68794.6272871479,0.0,1.0
2005-08-26,17.08,17.15,16.968,17.03,13800,5.11446916532292,5.13543010452506,5.08093166259949,5.09949706589281,46085.7211923611,0.0,1.0
2005-08-29,17.1,17.15,16.91,17.11,42000,5.12045800509496,5.13543010452506,5.06356402726057,5.12345242498098,140260.890585447,0.0,1.0
2005-08-30,17.01,17.15,17.0,17.15,18600,5.09350822612077,5.13543010452506,5.09051380623475,5.13543010452506,62115.5372592694,0.0,1.0
2005-08-31,17.04,17.08,17.019,17.04,12500,5.10249148577883,5.11446916532292,5.09620320401819,5.10249148577883,41744.3126742402,0.0,1.0
2005-09-01,17.1,17.1,17.01,17.05,24700,5.12045800509496,5.12045800509496,5.09350822612077,5.10548590566485,82486.7618442986,0.0,1.0
2005-09-02,17.09,17.12,17.01,17.1,23400,5.11746358520894,5.126446844867,5.09350822612077,5.12045800509496,78145.3533261776,0.0,1.0
2005-09-06,17.21,17.21,17.1,17.12,26400,5.15339662384118,5.15339662384118,5.12045800509496,5.126446844867,88163.9883679953,0.0,1.0
2005-09-07,17.196,17.25,17.17,17.2,10300,5.14920443600075,5.16537430338526,5.1414189442971,5.15040220395516,34397.3136435739,0.0,1.0
2005-09-08,17.23,17.24,17.11,17.2,28500,5.15938546361322,5.16237988349924,5.12345242498098,5.15040220395516,95177.0328972677,0.0,1.0
2005-09-09,17.22,17.4,17.12,17.21,27600,5.1563910437272,5.21029060167557,5.126446844867,5.15339662384118,92171.4423847224,0.0,1.0
2005-09-12,17.21,17.35,17.0,17.0,26700,5.15339662384118,5.19531850224547,5.09051380623475,5.09051380623475,89165.8518721771,0.0,1.0
2005-09-13,17.04,17.2,17.04,17.2,40600,5.12891724127296,5.17707608860886,5.12891724127296,5.17707608860886,134886.949321938,0.08825,1.0
2005-09-14,17.08,17.1,17.05,17.1,20800,5.14095695310694,5.14697680902392,5.13192716923146,5.14697680902392,69104.6439875938,0.0,1.0
2005-09-15,17.04,17.08,17.02,17.08,20800,5.12891724127296,5.14095695310694,5.12289738535598,5.14095695310694,69104.6439875939,0.0,1.0
2005-09-16,17.15,17.15,16.811,17.0,18800,5.16202644881639,5.16202644881639,5.05998989102346,5.11687752943899,62459.9666810944,0.0,1.0
2005-09-19,17.06,17.15,17.06,17.12,7500,5.13493709718995,5.16202644881639,5.13493709718995,5.15299666494091,24917.5398993728,0.0,1.0
2005-09-20,17.06,17.12,16.8,17.06,11800,5.13493709718995,5.15299666494091,5.05667897026912,5.13493709718995,39203.5961083465,0.0,1.0
2005-09-21,17.15,17.15,17.08,17.12,9200,5.16202644881639,5.16202644881639,5.14095695310694,5.15299666494091,30565.5156098973,0.0,1.0
2005-09-22,17.18,17.18,17.1,17.16,44400,5.17105623269187,5.17105623269187,5.14697680902392,5.16503637677489,147511.836204287,0.0,1.0
2005-09-23,17.02,17.19,17.02,17.18,34700,5.12289738535598,5.17406616065037,5.12289738535598,5.17105623269187,115285.151267765,0.0,1.0
2005-09-26,17.08,17.18,17.04,17.06,21000,5.14095695310694,5.17105623269187,5.12891724127296,5.13493709718995,69769.1117182437,0.0,1.0
2005-09-27,17.11,17.13,17.08,17.13,17800,5.14998673698242,5.1560065928994,5.14095695310694,5.1560065928994,59137.6280278447,0.0,1.0
2005-09-28,17.22,17.23,17.1,17.15,37000,5.18309594452585,5.18610587248434,5.14697680902392,5.16202644881639,122926.530170239,0.0,1.0
2005-09-29,17.28,17.3,17.21,17.25,28900,5.20115551227681,5.2071753681938,5.18008601656735,5.19212572840133,96015.5870789164,0.0,1.0
2005-09-30,17.25,17.3,17.21,17.3,7100,5.19212572840133,5.2071753681938,5.18008601656735,5.2071753681938,23588.6044380729,0.0,1.0
2005-10-03,17.23,17.42,17.23,17.29,13000,5.18610587248434,5.24329450369572,5.18610587248434,5.2041654402353,43190.4024922461,0.0,1.0
2005-10-04,17.19,17.35,17.15,17.26,33800,5.17406616065037,5.22222500798626,5.16202644881639,5.19513565635982,112295.04647984,0.0,1.0
2005-10-05,17.04,17.19,17.04,17.19,48000,5.12891724127296,5.17406616065037,5.12891724127296,5.17406616065037,159472.255355986,0.0,1.0
2005-10-06,17.05,17.14,17.04,17.08,16900,5.13192716923146,5.1590165208579,5.12891724127296,5.14095695310694,56147.52323992,0.0,1.0
2005-10-07,17.03,17.12,17.0,17.12,19300,5.12590731331447,5.15299666494091,5.11687752943899,5.15299666494091,64121.1360077193,0.0,1.0
2005-10-10,17.0,17.1,17.0,17.09,17500,5.11687752943899,5.14697680902392,5.11687752943899,5.14396688106543,58140.9264318698,0.0,1.0
2005-10-11,17.09,17.1,17.02,17.02,9100,5.14396688106543,5.14697680902392,5.12289738535598,5.12289738535598,30233.2817445723,0.0,1.0
2005-10-12,16.77,17.07,16.75,16.93,29300,5.07421180062734,5.16498482031656,5.0681602659814,5.12262407779493,96834.9409339302,0.08825,1.0
2005-10-13,16.61,16.85,16.48,16.85,13600,5.02579952345976,5.09841793921114,4.9864645482611,5.09841793921114,44947.2763379334,0.0,1.0
2005-10-14,16.55,16.62,16.5,16.58,18100,5.00764491952192,5.02882529078273,4.99251608290705,5.01672222149084,59819.5368909261,0.0,1.0
2005-10-17,16.55,16.78,16.49,16.5,18100,5.00764491952192,5.07723756795032,4.98949031558407,4.99251608290705,59819.5368909261,0.0,1.0
2005-10-18,16.46,16.6,16.4,16.6,10400,4.98041301361515,5.02277375613679,4.96225840967731,5.02277375613679,34371.4466113609,0.0,1.0
2005-10-19,16.45,16.48,16.3,16.48,22800,4.97738724629218,4.9864645482611,4.93200073644757,4.9864645482611,75352.7868018295,0.0,1.0
2005-10-20,16.5,16.54,16.4295,16.47,7500,4.99251608290705,5.00461915219894,4.97118442328008,4.98343878093812,24787.1009216544,0.0,1.0
2005-10-21,16.65,16.7,16.44,16.5,25400,5.03790259275166,5.05303142936653,4.9743614789692,4.99251608290705,83945.6484546697,0.0,1.0
2005-10-24,16.61,16.66,16.54,16.54,17900,5.02579952345976,5.04092836007463,5.00461915219894,5.00461915219894,59158.5475330153,0.0,1.0
2005-10-25,16.6201,16.85,16.6,16.61,23100,5.02885554845596,5.09841793921114,5.02277375613679,5.02579952345976,76344.2708386958,0.0,1.0
2005-10-26,16.55,16.612,16.47,16.55,14800,5.00764491952192,5.02640467692435,4.98343878093812,5.00764491952192,48913.2124853981,0.0,1.0
2005-10-27,16.52,16.75,16.52,16.75,35400,4.99856761755299,5.0681602659814,4.99856761755299,5.0681602659814,116995.116350209,0.0,1.0
2005-10-28,16.57,16.62,16.57,16.61,12600,5.01369645416786,5.02882529078273,5.01369645416786,5.02579952345976,41642.3295483795,0.0,1.0
2005-10-31,16.62,16.62,16.52,16.57,19400,5.02882529078273,5.02882529078273,4.99856761755299,5.01369645416786,64115.9677173463,0.0,1.0
2005-11-01,16.58,16.8,16.54,16.55,28800,5.01672222149084,5.08328910259627,5.00461915219894,5.00764491952192,95182.4675391531,0.0,1.0
2005-11-02,16.55,16.61,16.55,16.6,30700,5.00764491952192,5.02579952345976,5.00764491952192,5.02277375613679,101461.866439306,0.0,1.0
2005-11-03,16.6,16.62,16.5101,16.54,21500,5.02277375613679,5.02882529078273,4.99557210790325,5.00461915219894,71056.3559754094,0.0,1.0
2005-11-04,16.78,16.79,16.55,16.58,29500,5.07723756795032,5.08026333527329,5.00764491952192,5.01672222149084,97495.9302918409,0.0,1.0
2005-11-07,16.87,16.89,16.75,16.7601,39500,5.10446947385708,5.11052100850303,5.0681602659814,5.0712162909776,130545.39818738,0.0,1.0
2005-11-08,16.86,17.11,16.8,16.88,49000,5.10144370653411,5.17708788960846,5.08328910259627,5.10749524118006,161942.392688142,0.0,1.0
2005-11-09,16.81,17.18,16.75,16.98,17900,5.08631486991924,5.19826826086928,5.0681602659814,5.1377529144098,59158.5475330153,0.0,1.0
2005-11-10,16.73,16.8,16.67,16.729,25900,5.08881112796069,5.1101032247304,5.07056075930094,5.0885069551497,85148.9648769191,0.08825,1.0
2005-11-11,16.6,16.73,16.4,16.66,20200,5.04926866253123,5.08881112796069,4.98843410033206,5.06751903119098,66409.6173943539,0.0,1.0
2005-11-14,16.62,16.6399,16.441,16.53,17600,5.05535211875115,5.06140515768997,5.00090518558289,5.02797656576152,57861.8448584469,0.0,1.0
2005-11-15,16.65,16.66,16.3,16.55,21600,5.06447730308102,5.06751903119098,4.95801681923247,5.03406002198144,71012.2641444577,0.0,1.0
2005-11-16,16.65,16.69,16.53,16.69,11900,5.06447730308102,5.07664421552086,5.02797656576152,5.07664421552086,39122.4973758818,0.0,1.0
2005-11-17,16.74,16.75,16.56,16.75,24100,5.09185285607065,5.09489458418061,5.0371017500914,5.09489458418061,79231.2761982143,0.0,1.0
2005-11-18,16.9,16.92,16.75,16.75,26400,5.14052050582999,5.14660396204991,5.09489458418061,5.09489458418061,86792.7672876704,0.0,1.0
2005-11-21,16.8785,17.01,16.75,16.75,14400,5.13398079039358,5.17397951503953,5.09489458418061,5.09489458418061,47341.5094296384,0.0,1.0
2005-11-22,16.98,17.01,16.89,17.01,16300,5.16485433070966,5.17397951503953,5.13747877772003,5.17397951503953,53587.9585904934,0.0,1.0
2005-11-23,17.06,17.12,16.7,16.8,29100,5.18918815558932,5.20743852424908,5.07968594363082,5.1101032247304,95669.3003057277,0.0,1.0
2005-11-25,17.12,17.12,16.91,16.95,6400,5.20743852424908,5.20743852424908,5.14356223393995,5.15572914637978,21040.6708576171,0.0,1.0
2005-11-28,17.11,17.21,17.0,17.1,80700,5.20439679613912,5.2348140772387,5.17093778692957,5.20135506802916,265309.709095265,0.0,1.0
2005-11-29,17.1,17.27,17.0901,17.11,30500,5.20135506802916,5.25306444589846,5.1983437572003,5.20439679613912,100271.947055831,0.0,1.0
2005-11-30,17.08,17.24,17.08,17.2,17200,5.19527161180924,5.24393926156858,5.19527161180924,5.23177234912874,56546.8029298459,0.0,1.0
2005-12-01,17.06,17.4,17.0,17.25,23000,5.18918815558932,5.29260691132792,5.17093778692957,5.24698098967854,75614.9108945614,0.0,1.0
2005-12-02,17.13,17.21,17.0101,17.16,8400,5.21048025235903,5.2348140772387,5.17400993232063,5.21960543668891,27615.8805006224,0.0,1.0
2005-12-05,17.14,17.23,17.0,17.23,27600,5.21352198046899,5.24089753345862,5.17093778692957,5.24089753345862,90737.8930734737,0.0,1.0
2005-12-06,17.18,17.2,17.09,17.2,5100,5.22568889290883,5.23177234912874,5.1983133399192,5.23177234912874,16766.7845896636,0.0,1.0
2005-12-07,17.04,17.17,17.0,17.17,22300,5.18310469936941,5.22264716479887,5.17093778692957,5.22264716479887,73313.5875195095,0.0,1.0
2005-12-08,17.1,17.21,16.93,17.03,31100,5.20135506802916,5.2348140772387,5.14964569015986,5.18006297125945,102244.509948733,0.0,1.0
2005-12-09,17.1699,17.2,17.03,17.2,19300,5.22261674751777,5.23177234912874,5.18006297125945,5.23177234912874,63450.7730550015,0.0,1.0
2005-12-12,17.12,17.25,17.04,17.07,9600,5.20743852424908,5.24698098967854,5.18310469936941,5.19222988369928,31561.0062864256,0.0,1.0
2005-12-13,17.0699,17.08,16.96,16.98,22800,5.21904271698857,5.22213074512239,5.18544130194823,5.19155620914392,74571.8594586572,0.08825,1.0
2005-12-14,17.15,17.3,17.07,17.2,22400,5.24353292030732,5.28939472427502,5.21907329152455,5.25882018829655,73263.5812225404,0.0,1.0
2005-12-15,17.15,17.26,17.1,17.15,17100,5.24353292030732,5.27716490988364,5.22824565231809,5.24353292030732,55928.8945939929,0.0,1.0
2005-12-16,17.2,17.2,17.1,17.1,4300,5.25882018829655,5.25882018829655,5.22824565231809,5.22824565231809,14063.9910382555,0.0,1.0
2005-12-19,17.11,17.1101,17.1,17.1,4100,5.23130310591593,5.23133368045191,5.22824565231809,5.22824565231809,13409.8519201971,0.0,1.0
2005-12-20,17.37,17.37,17.17,17.2,9000,5.31079689945995,5.31079689945995,5.24964782750301,5.25882018829655,29436.2603126279,0.0,1.0
2005-12-21,17.34,17.41,17.31,17.32,12400,5.30162453866641,5.32302671385134,5.29245217787287,5.29550963147072,40556.6253196206,0.0,1.0
2005-12-22,17.5,17.57,17.31,17.4,16300,5.35054379623196,5.37194597141689,5.29245217787287,5.31996926025349,53312.3381217593,0.0,1.0
2005-12-23,17.53,17.5699,17.36,17.41,8600,5.3597161570255,5.37191539688091,5.3077394458621,5.32302671385134,28127.9820765111,0.0,1.0
2005-12-27,17.7,17.78,17.5,17.78,25600,5.4116928681889,5.43615249697167,5.35054379623196,5.43615249697167,83729.8071114747,0.0,1.0
2005-12-28,17.75,17.91,17.71,17.8,30700,5.42698013617813,5.47589939374368,5.41475032178674,5.44226740416736,100410.354621964,0.0,1.0
2005-12-29,17.91,17.98,17.8,17.85,14400,5.47589939374368,5.49730156892861,5.44226740416736,5.4575546721566,47098.0165002046,0.0,1.0
2005-12-30,17.9,17.96,17.85,17.96,7800,5.47284194014583,5.49118666173291,5.4575546721566,5.49118666173291,25511.4256042775,0.0,1.0
2006-01-03,17.64,17.8,17.5801,17.7,46100,5.39334814660182,5.44226740416736,5.37503399955071,5.4116928681889,150779.06671246,0.0,1.0
2006-01-04,17.88,17.88,17.4,17.6,20200,5.46672703295014,5.46672703295014,5.31996926025349,5.38111833221043,66068.050923898,0.0,1.0
2006-01-05,17.81,17.89,17.74,17.74,9100,5.44532485776521,5.46978448654799,5.42392268258028,5.42392268258028,29763.3298716571,0.0,1.0
2006-01-06,17.9101,17.92,17.79,17.89,19900,5.47592996827966,5.47895684734153,5.43920995056952,5.46978448654799,65086.8422468105,0.0,1.0
2006-01-09,18.0,18.08,17.9,17.91,36200,5.5034164761243,5.52787610490708,5.47284194014583,5.47589939374368,118399.18036857,0.0,1.0
2006-01-10,17.97,18.05,17.87,18.0,32100,5.49424411533076,5.51870374411354,5.46366957935229,5.5034164761243,104989.328448373,0.0,1.0
2006-01-11,18.03,18.05,17.92,18.0099,16800,5.51258883691784,5.51870374411354,5.47895684734153,5.50644335518617,54947.6859169053,0.0,1.0
2006-01-12,17.77,17.95,17.58,17.82,43900,5.46007707137482,5.51538454874384,5.40169695637419,5.47544025953288,142873.990568703,0.08825,1.0
2006-01-13,17.2,17.75,17.15,17.75,69900,5.28493672637293,5.4539317961116,5.26957353821487,5.4539317961116,227491.843752901,0.0,1.0
2006-01-17,17.15,17.21,17.0701,17.21,21400,5.26957353821487,5.28800936400454,5.24502316353829,5.28800936400454,69647.0022362244,0.0,1.0
2006-01-18,17.14,17.14,17.07,17.07,26500,5.26650090058325,5.26650090058325,5.24499243716197,5.24499243716197,86245.1195915864,0.0,1.0
2006-01-19,17.3,17.3,17.13,17.13,18000,5.31566310268905,5.31566310268905,5.26342826295164,5.26342826295164,58581.5906659832,0.0,1.0
2006-01-20,17.28,17.34,17.25,17.25,11000,5.30951782742583,5.3279536532155,5.30029991453099,5.30029991453099,35799.8609625453,0.0,1.0
2006-01-23,17.31,17.31,17.26,17.299,11100,5.31873574032066,5.31873574032066,5.3033725521626,5.31535583892589,36125.314244023,0.0,1.0
2006-01-24,17.35,17.4,17.27,17.27,14800,5.33102629084711,5.34638947900517,5.30644518979421,5.30644518979421,48167.0856586973,0.0,1.0
2006-01-25,17.36,17.4,17.24,17.4,29100,5.33409892847872,5.34638947900517,5.29722727689938,5.34638947900517,94706.9049100062,0.0,1.0
2006-01-26,17.6,17.63,17.27,17.34,35200,5.40784223163742,5.41706014453225,5.30644518979421,5.3279536532155,114559.555080145,0.0,1.0
2006-01-27,17.84,17.89,17.61,17.63,33200,5.48158553479611,5.49694872295417,5.41091486926903,5.41706014453225,108050.489450591,0.0,1.0
2006-01-30,17.78,17.78,17.62,17.78,23200,5.46314970900643,5.46314970900643,5.41398750690064,5.46314970900643,75505.1613028228,0.0,1.0
2006-01-31,17.95,17.96,17.7,17.78,32700,5.51538454874384,5.51845718637545,5.43856860795354,5.46314970900643,106423.223043203,0.0,1.0
2006-02-01,17.9,17.98,17.82,17.98,18200,5.50002136058578,5.52460246163868,5.47544025953288,5.52460246163868,59232.4972289385,0.0,1.0
2006-02-02,17.77,17.95,17.7,17.95,27400,5.46007707137482,5.51538454874384,5.43856860795354,5.51538454874384,89174.1991248855,0.0,1.0
2006-02-03,17.53,17.7799,17.41,17.65,27400,5.38633376821613,5.46311898263012,5.34946211663678,5.42320541979548,89174.1991248855,0.0,1.0
2006-02-06,17.47,17.59,17.46,17.55,7900,5.36789794242646,5.4047695940058,5.36482530479484,5.39247904347935,25710.809236737,0.0,1.0
2006-02-07,17.43,17.55,17.42,17.47,18700,5.35560739190001,5.39247904347935,5.3525347542684,5.36789794242646,60859.7636363269,0.0,1.0
2006-02-08,17.6,17.68,17.43,17.63,15700,5.40784223163742,5.43242333269031,5.35560739190001,5.41706014453225,51096.1651919964,0.0,1.0
2006-02-09,17.54,17.85,17.54,17.85,40900,5.38940640584774,5.48465817242772,5.38940640584774,5.48465817242772,133110.392124373,0.0,1.0
2006-02-10,17.2,17.54,17.2,17.54,57700,5.28493672637293,5.38940640584774,5.28493672637293,5.38940640584774,187786.543412624,0.0,1.0
2006-02-13,17.01,17.21,16.9,17.21,69700,5.25367263847127,5.31544421564319,5.21969827102672,5.31544421564319,225670.132417118,0.08825,1.0
2006-02-14,17.27,17.27,17.03,17.06,30700,5.33397568879476,5.33397568879476,5.25984979618846,5.26911553276425,99398.4657848711,0.0,1.0
2006-02-15,17.3,17.33,17.25,17.27,24200,5.34324142537055,5.35250716194633,5.32779853107757,5.33397568879476,78353.1880128299,0.0,1.0
2006-02-16,17.28,17.4,17.26,17.31,40300,5.33706426765336,5.3741272139565,5.33088710993617,5.34633000422914,130480.722186655,0.0,1.0
2006-02-17,17.33,17.35,17.22,17.29,32300,5.35250716194633,5.35868431966353,5.31853279450178,5.34015284651195,104578.841851835,0.0,1.0
2006-02-21,17.45,17.45,17.32,17.33,23100,5.38957010824948,5.38957010824948,5.34941858308774,5.35250716194633,74791.6794667923,0.0,1.0
2006-02-22,17.41,17.46,17.34,17.45,31400,5.3772157928151,5.39265868710808,5.35559574080493,5.38957010824948,101664.880314168,0.0,1.0
2006-02-23,17.47,17.48,17.4,17.43,15600,5.39574726596667,5.39883584482527,5.3741272139565,5.38339295053229,50508.6666528987,0.0,1.0
2006-02-24,17.65,17.7,17.48,17.5,30900,5.4513416854214,5.46678457971438,5.39883584482527,5.40501300254246,100046.012793241,0.0,1.0
2006-02-27,17.77,17.81,17.61,17.7,21900,5.48840463172455,5.50075894715893,5.43898736998701,5.46678457971438,70906.3974165692,0.0,1.0
2006-02-28,17.74,17.85,17.71,17.77,21300,5.47913889514876,5.51311326259331,5.46987315857297,5.48840463172455,68963.7563914577,0.0,1.0
2006-03-01,17.73,17.8,17.68,17.75,15400,5.47605031629016,5.49767036830033,5.46060742199718,5.48222747400735,49861.1196445282,0.0,1.0
2006-03-02,17.5999,17.72,17.52,17.67,34300,5.43586790533983,5.47296173743157,5.41119016025965,5.45751884313859,111054.31193554,0.0,1.0
2006-03-03,17.42,17.53,17.3,17.5,23200,5.3803043716737,5.41427873911825,5.34324142537055,5.40501300254246,75115.4529709774,0.0,1.0
2006-03-06,17.2,17.42,17.0,17.4,91800,5.31235563678459,5.3803043716737,5.25058405961268,5.3741272139565,297224.076842057,0.0,1.0
2006-03-07,17.15,17.21,17.0,17.05,60600,5.29691274249161,5.31544421564319,5.25058405961268,5.26602695390566,196206.74353626,0.0,1.0
2006-03-08,17.25,17.2999,17.1,17.16,21700,5.32779853107757,5.34321053958196,5.28146984819863,5.30000132135021,70258.8504081987,0.0,1.0
2006-03-09,17.33,17.48,17.26,17.45,20700,5.35250716194633,5.39883584482527,5.33088710993617,5.38957010824948,67021.1153663463,0.0,1.0
2006-03-10,17.35,17.35,17.28,17.33,24400,5.35868431966353,5.35868431966353,5.33706426765336,5.35250716194633,79000.7350212004,0.0,1.0
2006-03-13,17.35,17.66,17.2,17.58,26600,5.38594102809063,5.48217398017756,5.33937669643567,5.45733966996158,85687.9044150266,0.08825,1.0
2006-03-14,17.55,17.62,17.33,17.33,41600,5.44802680363058,5.46975682506957,5.37973245053664,5.37973245053664,134008.151265605,0.0,1.0
2006-03-15,17.52,17.5599,17.43,17.43,18300,5.43871393729959,5.45110004951981,5.41077533830661,5.41077533830661,58950.7011577062,0.0,1.0
2006-03-16,17.85,17.85,17.42,17.48,33000,5.54115546694051,5.54115546694051,5.40767104952962,5.4262967821916,106304.543071273,0.0,1.0
2006-03-17,17.91,17.91,17.72,17.83,23500,5.55978119960249,5.55978119960249,5.50079971283954,5.53494688938651,75701.7200659069,0.0,1.0
2006-03-20,17.7,17.9299,17.7,17.9,10600,5.49459113528555,5.56595873426872,5.49459113528555,5.55667691082549,34146.307774409,0.0,1.0
2006-03-21,17.73,17.75,17.62,17.75,10200,5.50390400161654,5.51011257917053,5.46975682506957,5.51011257917053,32857.7678583936,0.0,1.0
2006-03-22,17.7,17.89,17.7,17.73,10500,5.49459113528555,5.5535726220485,5.49459113528555,5.50390400161654,33824.1727954052,0.0,1.0
2006-03-23,17.84,17.89,17.78,17.78,20400,5.53805117816351,5.5535726220485,5.51942544550153,5.51942544550153,65715.5357167873,0.0,1.0
2006-03-24,17.91,17.98,17.84,17.9,15200,5.55978119960249,5.58151122104147,5.53805117816351,5.55667691082549,48964.5168085866,0.0,1.0
2006-03-27,17.82,17.92,17.72,17.72,28600,5.53184260060952,5.56288548837949,5.50079971283954,5.50079971283954,92130.6039951037,0.0,1.0
2006-03-28,17.8,17.88,17.57,17.57,27600,5.52563402305552,5.5504683332715,5.45423538118458,5.45423538118458,88909.2542050651,0.0,1.0
2006-03-29,17.91,17.97,17.7,17.7,21600,5.55978119960249,5.57840693226448,5.49459113528555,5.49459113528555,69581.1554648336,0.0,1.0
2006-03-30,17.85,17.91,17.85,17.91,13600,5.54115546694051,5.55978119960249,5.54115546694051,5.55978119960249,43810.3571445248,0.0,1.0
2006-03-31,17.9,17.93,17.81,17.85,9300,5.55667691082549,5.56598977715649,5.52873831183252,5.54115546694051,29958.5530473589,0.0,1.0
2006-04-03,17.9,17.95,17.85,17.9,12600,5.55667691082549,5.57219835471048,5.54115546694051,5.55667691082549,40589.0073544863,0.0,1.0
2006-04-04,17.96,18.05,17.92,17.95,21300,5.57530264348748,5.60324124248046,5.56288548837949,5.57219835471048,68614.750527822,0.0,1.0
2006-04-05,17.85,17.98,17.76,17.93,42200,5.54115546694051,5.58151122104147,5.51321686794753,5.56598977715649,135940.961139629,0.0,1.0
2006-04-06,17.91,17.94,17.85,17.94,12500,5.55978119960249,5.56909406593349,5.54115546694051,5.56909406593349,40266.8723754824,0.0,1.0
2006-04-07,17.72,17.93,17.72,17.9299,11900,5.50079971283954,5.56598977715649,5.50079971283954,5.56595873426872,38334.0625014592,0.0,1.0
2006-04-10,17.751,17.88,17.75,17.75,11100,5.51042300804823,5.5504683332715,5.51011257917053,5.51011257917053,35756.9826694284,0.0,1.0
2006-04-11,17.75,17.85,17.7201,17.7201,8200,5.51011257917053,5.54115546694051,5.50083075572731,5.50083075572731,26415.0682783165,0.0,1.0
2006-04-12,17.79,17.83,17.7,17.8,16700,5.54992508273553,5.56240383502948,5.52184789007413,5.55304477080901,53530.992864063,0.08825,1.0
2006-04-13,17.83,17.92,17.78,17.78,11500,5.56240383502948,5.59048102769087,5.54680539466204,5.54680539466204,36862.6597566901,0.0,1.0
2006-04-17,17.83,17.87,17.81,17.85,16200,5.56240383502948,5.57488258732343,5.5561644588825,5.56864321117646,51928.2685268156,0.0,1.0
2006-04-18,17.86,17.93,17.8101,17.93,20800,5.57176289924994,5.59360071576436,5.55619565576324,5.59360071576436,66673.3324294918,0.0,1.0
2006-04-19,17.84,17.86,17.7,17.86,20700,5.56552352310297,5.57176289924994,5.52184789007413,5.57176289924994,66352.7875620422,0.0,1.0
2006-04-20,17.73,17.79,17.73,17.79,13000,5.5312069542946,5.54992508273553,5.5312069542946,5.54992508273553,41670.8327684323,0.0,1.0
2006-04-21,17.8,17.89,17.73,17.73,30500,5.55304477080901,5.58112196347041,5.5312069542946,5.5312069542946,97766.1845720913,0.0,1.0
2006-04-24,17.8,17.88,17.77,17.77,27100,5.55304477080901,5.57800227539692,5.54368570658855,5.54368570658855,86867.659078809,0.0,1.0
2006-04-25,17.85,17.89,17.71,17.85,20400,5.56864321117646,5.58112196347041,5.52496757814762,5.56864321117646,65391.1529596937,0.0,1.0
2006-04-26,17.9,17.91,17.83,17.89,22600,5.5842416515439,5.58736133961738,5.56240383502948,5.58112196347041,72443.1400435823,0.0,1.0
2006-04-27,17.84,17.9,17.8,17.89,18900,5.56552352310297,5.5842416515439,5.55304477080901,5.58112196347041,60582.9799479516,0.0,1.0
2006-04-28,17.87,17.9199,17.86,17.87,8200,5.57488258732343,5.59044983081014,5.57176289924994,5.57488258732343,26284.6791308573,0.0,1.0
2006-05-01,17.93,17.98,17.9,17.95,9400,5.59360071576436,5.6091991561318,5.5842416515439,5.59984009191134,30131.2175402511,0.0,1.0
2006-05-02,17.9,17.95,17.86,17.88,8400,5.5842416515439,5.59984009191134,5.57176289924994,5.57800227539692,26925.7688657562,0.0,1.0
2006-05-03,17.88,17.98,17.82,17.94,10000,5.57800227539692,5.6091991561318,5.55928414695599,5.59672040383785,32054.4867449479,0.0,1.0
2006-05-04,17.87,17.87,17.86,17.86,8100,5.57488258732343,5.57488258732343,5.57176289924994,5.57176289924994,25964.1342634078,0.0,1.0
2006-05-05,17.8,17.8,17.75,17.75,15300,5.55304477080901,5.55304477080901,5.53744633044157,5.53744633044157,49043.3647197704,0.0,1.0
2006-05-08,17.61,17.71,17.6,17.7,13800,5.49377069741274,5.52496757814762,5.49065100933925,5.52184789007413,44235.1917080281,0.0,1.0
2006-05-09,17.65,17.85,17.56,17.56,41900,5.50624944970669,5.56864321117646,5.4781722570453,5.4781722570453,134308.299461332,0.0,1.0
2006-05-10,17.43,17.6,17.4,17.6,25900,5.43761631208995,5.49065100933925,5.42825724786949,5.49065100933925,83021.1206694152,0.0,1.0
2006-05-11,17.15,17.45,17.09,17.45,21000,5.37779629328081,5.47186853164724,5.35898184560753,5.47186853164724,66969.8107475701,0.08825,1.0
2006-05-12,17.17,17.17,17.08,17.15,28800,5.38406777583858,5.38406777583858,5.35584610432865,5.37779629328081,91844.3118823818,0.0,1.0
2006-05-15,17.1,17.22,17.05,17.22,32700,5.36211758688641,5.39974648223298,5.346438880492,5.39974648223298,104281.562449788,0.0,1.0
2006-05-16,17.31,17.31,17.13,17.18,31700,5.42796815374291,5.42796815374291,5.37152481072305,5.38720351711746,101092.523842761,0.0,1.0
2006-05-17,17.3,17.3,17.15,17.2,27400,5.42483241246403,5.42483241246403,5.37779629328081,5.39347499967522,87379.6578325438,0.0,1.0
2006-05-18,17.36,17.36,17.25,17.27,10500,5.44364686013731,5.44364686013731,5.40915370606962,5.41542518862738,33484.9053737851,0.0,1.0
2006-05-19,17.37,17.7161,17.27,17.44,15800,5.44678260141619,5.55531060707826,5.41542518862738,5.46873279036836,50386.809991029,0.0,1.0
2006-05-22,17.37,17.4,17.3,17.35,12600,5.44678260141619,5.45618982525284,5.42483241246403,5.44051111885843,40181.8864485421,0.0,1.0
2006-05-23,17.38,17.41,17.3,17.33,24000,5.44991834269507,5.45932556653172,5.42483241246403,5.43423963630067,76536.9265686516,0.0,1.0
2006-05-24,17.27,17.359,17.2,17.31,25100,5.41542518862738,5.44333328600943,5.39347499967522,5.42796815374291,80044.8690363815,0.0,1.0
2006-05-25,17.21,17.3,17.08,17.3,53000,5.3966107409541,5.42483241246403,5.35584610432865,5.42483241246403,169019.046172439,0.0,1.0
2006-05-26,17.25,17.28,17.15,17.21,61300,5.40915370606962,5.41856092990627,5.37779629328081,5.3966107409541,195488.066610764,0.0,1.0
2006-05-30,17.22,17.23,17.14,17.15,16500,5.39974648223298,5.40288222351186,5.37466055200193,5.37779629328081,52619.1370159479,0.0,1.0
2006-05-31,17.1,17.2,17.03,17.12,44800,5.36211758688641,5.39347499967522,5.34016739793424,5.36838906944417,142868.929594816,0.0,1.0
2006-06-01,17.4,17.4,17.11,17.15,47700,5.45618982525284,5.45618982525284,5.36525332816529,5.37779629328081,152117.141555195,0.0,1.0
2006-06-02,17.3,17.35,17.26,17.35,22100,5.42483241246403,5.44051111885843,5.4122894473485,5.44051111885843,70477.7532152999,0.0,1.0
2006-06-05,17.3,17.34,17.2,17.32,53100,5.42483241246403,5.43737537757955,5.39347499967522,5.43110389502179,169337.950033141,0.0,1.0
2006-06-06,17.3,17.33,17.23,17.28,22900,5.42483241246403,5.43423963630067,5.40288222351186,5.41856092990627,73028.9841009216,0.0,1.0
2006-06-07,17.21,17.32,17.21,17.3,50300,5.3966107409541,5.43110389502179,5.3966107409541,5.42483241246403,160408.641933465,0.0,1.0
2006-06-08,17.27,17.27,17.16,17.21,23800,5.41542518862738,5.41542518862738,5.38093203455969,5.3966107409541,75899.1188472462,0.0,1.0
2006-06-09,17.32,17.32,17.2,17.2,13200,5.43110389502179,5.43110389502179,5.39347499967522,5.39347499967522,42095.3096127583,0.0,1.0
2006-06-12,17.35,17.4799,17.25,17.4799,20000,5.44051111885843,5.4812443980711,5.40915370606962,5.4812443980711,63780.772140543,0.0,1.0
2006-06-13,17.34,17.34,17.2,17.2101,14500,5.46504829436567,5.46504829436567,5.42092449037426,5.42410770766221,46006.9127402256,0.08825,1.0
2006-06-14,17.34,17.34,17.33,17.33,20200,5.46504829436567,5.46504829436567,5.46189659408057,5.46189659408057,64092.3887829349,0.0,1.0
2006-06-15,17.32,17.39,17.28,17.33,19400,5.45874489379547,5.48080679579118,5.44613809265507,5.46189659408057,61554.076355888,0.0,1.0
2006-06-16,17.36,17.37,17.24,17.3,23000,5.47135169493588,5.47450339522098,5.43353129151466,5.45244149322527,72976.4822775991,0.0,1.0
2006-06-19,17.37,17.37,17.3,17.36,10800,5.47450339522098,5.47450339522098,5.45244149322527,5.47135169493588,34267.2177651335,0.0,1.0
2006-06-20,17.31,17.458,17.24,17.37,15500,5.45559319351037,5.50223835772987,5.43353129151466,5.47450339522098,49179.8032740342,0.0,1.0
2006-06-21,17.25,17.3,17.2,17.3,22700,5.43668299179976,5.45244149322527,5.42092449037426,5.45244149322527,72024.6151174566,0.0,1.0
2006-06-22,17.31,17.33,17.2201,17.26,14300,5.45559319351037,5.46189659408057,5.42725940794731,5.43983469208486,45372.3346334638,0.0,1.0
2006-06-23,17.26,17.31,17.19,17.23,13800,5.43983469208486,5.45559319351037,5.41777279008916,5.43037959122956,43785.8893665595,0.0,1.0
2006-06-26,17.31,17.31,17.17,17.26,16900,5.45559319351037,5.45559319351037,5.41146938951895,5.43983469208486,53621.8500213663,0.0,1.0
2006-06-27,17.17,17.39,17.17,17.35,25700,5.41146938951895,5.48080679579118,5.41146938951895,5.46819999465078,81543.2867188825,0.0,1.0
2006-06-28,17.13,17.25,17.1,17.2,37600,5.39886258837855,5.43668299179976,5.38940748752324,5.42092449037426,119300.684071205,0.0,1.0
2006-06-29,17.2,17.2,17.11,17.16,16500,5.42092449037426,5.42092449037426,5.39255918780834,5.40831768923385,52352.6938078428,0.0,1.0
2006-06-30,17.2,17.21,17.14,17.17,44400,5.42092449037426,5.42407619065936,5.40201428866365,5.41146938951895,140876.339701104,0.0,1.0
2006-07-03,17.17,17.18,17.1,17.1,14900,5.41146938951895,5.41462108980405,5.38940748752324,5.38940748752324,47276.068953749,0.0,1.0
2006-07-05,17.16,17.16,17.11,17.14,28400,5.40831768923385,5.40831768923385,5.39255918780834,5.40201428866365,90110.0911601659,0.0,1.0
2006-07-06,17.2,17.21,17.15,17.16,17400,5.42092449037426,5.42407619065936,5.40516598894875,5.40831768923385,55208.2952882706,0.0,1.0
2006-07-07,17.2,17.3,17.2,17.21,10900,5.42092449037426,5.45244149322527,5.42092449037426,5.42407619065936,34584.5068185143,0.0,1.0
2006-07-10,17.17,17.22,17.11,17.22,23300,5.41146938951895,5.42722789094446,5.39255918780834,5.42722789094446,73928.3494377418,0.0,1.0
2006-07-11,17.14,17.18,17.12,17.18,30000,5.40201428866365,5.41462108980405,5.39571088809345,5.41462108980405,95186.7160142597,0.0,1.0
2006-07-12,17.13,17.16,17.1001,17.15,33000,5.42667634339457,5.4361801548541,5.41720421130656,5.43301221770092,104168.733167232,0.08825,1.0
2006-07-13,17.1601,17.18,17.13,17.13,30300,5.43621183422563,5.44251602916046,5.42667634339457,5.42667634339457,95645.836817186,0.0,1.0
2006-07-14,17.25,17.25,17.15,17.2,24300,5.46469158923271,5.46469158923271,5.43301221770092,5.44885190346681,76706.0671504164,0.0,1.0
2006-07-17,17.2,17.25,17.15,17.22,20800,5.44885190346681,5.46469158923271,5.43301221770092,5.45518777777317,65657.8681781343,0.0,1.0
2006-07-18,17.21,17.25,17.15,17.17,19100,5.45201984061999,5.46469158923271,5.43301221770092,5.43934809200728,60291.6001058829,0.0,1.0
2006-07-19,17.22,17.23,17.16,17.2,13300,5.45518777777317,5.45835571492635,5.4361801548541,5.44885190346681,41983.1560946724,0.0,1.0
2006-07-20,17.26,17.32,17.22,17.22,24900,5.46785952638588,5.48686714930496,5.45518777777317,5.45518777777317,78600.0441170935,0.0,1.0
2006-07-21,17.33,17.37,17.23,17.25,20200,5.49003508645813,5.50270683507085,5.45835571492635,5.46469158923271,63763.8912114573,0.0,1.0
2006-07-24,17.5,17.5,17.35,17.44,25600,5.54389001806217,5.54389001806217,5.49637096076449,5.5248823951431,80809.6839115498,0.0,1.0
2006-07-25,17.48,17.62,17.39,17.39,13700,5.53755414375581,5.58190526390031,5.5090427093772,5.5090427093772,43245.8074057903,0.0,1.0
2006-07-26,17.65,17.78,17.45,17.62,72700,5.59140907535984,5.63259225835116,5.52805033229627,5.58190526390031,229486.87579569,0.0,1.0
2006-07-27,17.77,17.93,17.76,17.8,37500,5.62942432119798,5.68011131564884,5.6262563840448,5.63892813265752,118373.560417309,0.0,1.0
2006-07-28,17.87,17.98,17.76,17.76,9800,5.66110369272977,5.69595100141473,5.6262563840448,5.6262563840448,30934.9571223902,0.0,1.0
2006-07-31,17.97,18.0,17.78,17.78,38200,5.69278306426155,5.70228687572108,5.63259225835116,5.63259225835116,120583.200211766,0.0,1.0
2006-08-01,18.12,18.13,17.97,17.97,20700,5.74030212155923,5.7434700587124,5.69278306426155,5.69278306426155,65342.2053503547,0.0,1.0
2006-08-02,18.18,18.5,18.03,18.05,58400,5.7593097444783,5.86068373338,5.71179068718062,5.71812656148698,184347.091423223,0.0,1.0
2006-08-03,18.16,18.19,18.12,18.15,13500,5.75297387017194,5.76247768163147,5.74030212155923,5.74980593301876,42614.4817502314,0.0,1.0
2006-08-04,18.35,18.39,18.2,18.2,26200,5.81316467608233,5.82583642469504,5.76564561878465,5.76564561878465,82703.6608782268,0.0,1.0
2006-08-07,18.31,18.36,18.29,18.32,9100,5.80049292746961,5.81633261323551,5.79415705316326,5.80366086462279,28725.3173279338,0.0,1.0
2006-08-08,18.354,18.41,18.32,18.34,15000,5.8144318509436,5.8321722990014,5.80366086462279,5.80999673892915,47349.4241669237,0.0,1.0
2006-08-09,18.42,18.43,18.37,18.39,22300,5.83534023615458,5.83850817330775,5.81950055038869,5.82583642469504,70392.8105948266,0.0,1.0
2006-08-10,18.5,18.54,18.43,18.5,17400,5.86068373338,5.87335548199272,5.83850817330775,5.86068373338,54925.3320336316,0.0,1.0
2006-08-11,18.44,18.55,18.39,18.5,19000,5.86963315583773,5.90464723648535,5.85371766463427,5.88873174528189,59690.2720660736,0.08825,1.0
2006-08-14,18.49,18.53,18.46,18.46,11700,5.8855486470412,5.89828104000397,5.87599935231912,5.87599935231912,36756.6412196347,0.0,1.0
2006-08-15,18.52,18.58,18.41,18.41,21900,5.89509794176328,5.91419653120743,5.86008386111565,5.86008386111565,68800.8925393163,0.0,1.0
2006-08-16,18.54,18.56,18.5,18.53,13500,5.90146413824466,5.90783033472605,5.88873174528189,5.89828104000397,42411.5090995786,0.0,1.0
2006-08-17,18.51,18.61,18.47,18.5,16900,5.89191484352258,5.92374582592951,5.87918245055981,5.88873174528189,53092.9262061391,0.0,1.0
2006-08-18,18.54,18.58,18.5,18.58,14600,5.90146413824466,5.91419653120743,5.88873174528189,5.91419653120743,45867.2616928776,0.0,1.0
2006-08-21,18.61,18.65,18.51,18.51,18600,5.92374582592951,5.93647821889228,5.89191484352258,5.89191484352258,58433.6347594194,0.0,1.0
2006-08-22,18.55,18.62,18.5,18.51,28600,5.90464723648535,5.9269289241702,5.88873174528189,5.89191484352258,89849.5674257739,0.0,1.0
2006-08-23,18.54,18.65,18.46,18.65,43100,5.90146413824466,5.93647821889228,5.87599935231912,5.93647821889228,135402.669791988,0.0,1.0
2006-08-24,18.56,18.57,18.5,18.51,27400,5.90783033472605,5.91101343296674,5.88873174528189,5.89191484352258,86079.6555058112,0.0,1.0
2006-08-25,18.56,18.65,18.51,18.5699,8200,5.90783033472605,5.93647821889228,5.89191484352258,5.91098160198433,25761.0647864107,0.0,1.0
2006-08-28,18.6699,18.74,18.54,18.54,17200,5.94281258439126,5.96512610305852,5.90146413824466,5.90146413824466,54035.4041861297,0.0,1.0
2006-08-29,18.9,18.94,18.64,18.7,24600,6.01605567490961,6.02878806787238,5.93329512065159,5.95239371009575,77283.194359232,0.0,1.0
2006-08-30,18.74,18.92,18.71,18.81,28100,5.96512610305852,6.02242187139099,5.95557680833644,5.98740779074337,88278.7707924561,0.0,1.0
2006-08-31,18.81,18.85,18.72,18.8,9300,5.98740779074337,6.00014018370614,5.95875990657713,5.98422469250268,29216.8173797097,0.0,1.0
2006-09-01,18.83,18.89,18.74,18.88,12900,5.99377398722475,6.01287257666891,5.96512610305852,6.00968947842822,40526.5531395973,0.0,1.0
2006-09-05,18.61,18.76,18.55,18.76,38900,5.92374582592951,5.97149229953991,5.90464723648535,5.97149229953991,122207.978072119,0.0,1.0
2006-09-06,18.3,18.58,18.25,18.55,31800,5.82506978046803,5.91419653120743,5.80915428926457,5.90464723648535,99902.6658790073,0.0,1.0
2006-09-07,18.46,18.48,18.39,18.39,7800,5.87599935231912,5.8823655488005,5.85371766463427,5.85371766463427,24504.4274797565,0.0,1.0
2006-09-08,18.41,18.5299,18.4,18.49,7600,5.86008386111565,5.89824920902156,5.85690076287496,5.8855486470412,23876.1088264294,0.0,1.0
2006-09-11,18.3101,18.47,18.29,18.41,14600,5.82828470969113,5.87918245055981,5.82188668222734,5.86008386111565,45867.2616928776,0.0,1.0
2006-09-12,18.32,18.41,18.28,18.31,9800,5.83143597694942,5.86008386111565,5.81870358398665,5.82825287870872,30787.6140130274,0.0,1.0
2006-09-13,18.42,18.52,18.23,18.25,32500,5.89135780133046,5.92334128559393,5.83058918122987,5.83698587808257,101614.945176951,0.08825,1.0
2006-09-14,18.46,18.5,18.4,18.43,18400,5.90415119503585,5.91694458874123,5.88496110447777,5.89455614975681,57529.6920386433,0.0,1.0
2006-09-15,18.49,18.49,18.39,18.44,7000,5.91374624031489,5.91374624031489,5.88176275605142,5.89775449818315,21886.2958842665,0.0,1.0
2006-09-18,18.42,18.5,18.38,18.49,31500,5.89135780133046,5.91694458874123,5.87856440762507,5.91374624031489,98488.3314791991,0.0,1.0
2006-09-19,18.62,18.64,18.38,18.38,48800,5.95532476985739,5.96172146671009,5.87856440762507,5.87856440762507,152578.748450315,0.0,1.0
2006-09-20,18.64,18.65,18.55,18.63,20500,5.96172146671009,5.96491981513643,5.93293633087297,5.95852311828374,64095.5808039232,0.0,1.0
2006-09-21,18.6,18.66,18.53,18.63,29500,5.9489280730047,5.96811816356278,5.92653963402027,5.95852311828374,92235.1040836944,0.0,1.0
2006-09-22,18.5,18.6,18.45,18.6,43400,5.91694458874123,5.9489280730047,5.9009528466095,5.9489280730047,135695.034482452,0.0,1.0
2006-09-25,18.07,18.53,18.02,18.5,64600,5.77941560640833,5.92653963402027,5.7634238642766,5.91694458874123,201979.244874802,0.0,1.0
2006-09-26,18.41,18.65,18.1,18.1,54700,5.88815945290411,5.96491981513643,5.78901065168737,5.78901065168737,171025.769267054,0.0,1.0
2006-09-27,18.49,18.53,18.33,18.4,34300,5.91374624031489,5.92653963402027,5.86257266549334,5.88496110447777,107242.849832906,0.0,1.0
2006-09-28,18.6,18.63,18.42,18.45,17000,5.9489280730047,5.95852311828374,5.89135780133046,5.9009528466095,53152.43286179,0.0,1.0
2006-09-29,18.61,18.64,18.52,18.64,26500,5.95212642143105,5.96172146671009,5.92334128559393,5.96172146671009,82855.2629904373,0.0,1.0
2006-10-02,18.58,18.64,18.56,18.56,10200,5.94253137615201,5.96172146671009,5.93613467929931,5.93613467929931,31891.459717074,0.0,1.0
2006-10-03,18.6601,18.75,18.56,18.6,28300,5.96815014704704,5.9969032993999,5.93613467929931,5.9489280730047,88483.1676463916,0.0,1.0
2006-10-04,18.76,18.86,18.71,18.71,23000,6.00010164782624,6.03208513208971,5.98410990569451,5.98410990569451,71912.1150483042,0.0,1.0
2006-10-05,18.78,18.8699,18.69,18.8699,15100,6.00649834467894,6.03525149703179,5.97771320884182,6.03525149703179,47211.8668360605,0.0,1.0
2006-10-06,18.79,18.87,18.74,18.74,10600,6.00969669310528,6.03528348051606,5.99370495097355,5.99370495097355,33142.105196175,0.0,1.0
2006-10-09,18.82,18.83,18.79,18.8,14000,6.01929173838432,6.02249008681067,6.00969669310528,6.01289504153163,43772.591768533,0.0,1.0
2006-10-10,18.81,18.81,18.73,18.77,13300,6.01609338995798,6.01609338995798,5.9905066025472,6.00329999625259,41583.9621801063,0.0,1.0
2006-10-11,18.74,18.88,18.7,18.81,36800,5.99370495097355,6.0384818289424,5.98091155726816,6.01609338995798,115059.384077287,0.0,1.0
2006-10-12,18.71,18.76,18.6,18.6,9100,6.01233533055702,6.02840250140298,5.97698755469592,5.97698755469592,28318.6134237503,0.08825,1.0
2006-10-13,18.55,18.72,18.5,18.7199,23700,5.96092038384996,6.01554876472621,5.944853213004,6.01551663038452,73752.8723233935,0.0,1.0
2006-10-16,18.49,18.59,18.37,18.59,25200,5.94163977883481,5.97377412052673,5.90307856880452,5.97377412052673,78420.7756350007,0.0,1.0
2006-10-17,18.5,18.53,18.46,18.49,66800,5.944853213004,5.95449351551158,5.93199947632724,5.94163977883481,207877.294143573,0.0,1.0
2006-10-18,18.54,18.54,18.4696,18.54,8400,5.95770694968077,5.95770694968077,5.93508437312966,5.95770694968077,26140.2585450002,0.0,1.0
2006-10-19,18.64,18.71,18.53,18.53,15900,5.98984129137268,6.01233533055702,5.95449351551158,5.95449351551158,49479.7751030362,0.0,1.0
2006-10-20,18.68,18.71,18.62,18.64,3800,6.00269502804945,6.01233533055702,5.9834144230343,5.98984129137268,11825.3550560715,0.0,1.0
2006-10-23,18.7,18.74,18.63,18.68,12900,6.00912189638783,6.02197563306459,5.98662785720349,6.00269502804945,40143.9684798218,0.0,1.0
2006-10-24,18.75,18.85,18.65,18.85,18500,6.02518906723379,6.0573234089257,5.99305472554187,6.0573234089257,57570.8075098219,0.0,1.0
2006-10-25,18.7401,18.77,18.69,18.77,12500,6.02200776740629,6.03161593557217,6.00590846221864,6.03161593557217,38899.1942633932,0.0,1.0
2006-10-26,18.72,18.81,18.72,18.76,11700,6.01554876472621,6.04446967224893,6.01554876472621,6.02840250140298,36409.6458305361,0.0,1.0
2006-10-27,18.76,18.9,18.73,18.73,21900,6.02840250140298,6.07339057977166,6.0187621988954,6.0187621988954,68151.3883494649,0.0,1.0
2006-10-30,18.84,18.89,18.75,18.75,13500,6.05410997475651,6.07017714560247,6.02518906723379,6.02518906723379,42011.1298044647,0.0,1.0
2006-10-31,18.97,18.99,18.85,18.85,17500,6.095884618956,6.10231148729438,6.0573234089257,6.0573234089257,54458.8719687505,0.0,1.0
2006-11-01,19.03,19.03,18.9101,19.0,9400,6.11516522397114,6.11516522397114,6.07663614828254,6.10552492146357,29252.1940860717,0.0,1.0
2006-11-02,19.09,19.09,18.99,19.0,10400,6.13444582898629,6.13444582898629,6.10231148729438,6.10552492146357,32364.1296271432,0.0,1.0
2006-11-03,19.01,19.09,18.9201,19.09,15500,6.10873835563276,6.13444582898629,6.07984958245173,6.13444582898629,48235.0008866076,0.0,1.0
2006-11-06,19.05,19.2,18.96,18.97,14000,6.12159209230953,6.1697936048474,6.09267118478681,6.095884618956,43567.0975750004,0.0,1.0
2006-11-07,19.03,19.15,18.97,19.15,24100,6.11516522397114,6.15372643400144,6.095884618956,6.15372643400144,74997.6465398222,0.0,1.0
2006-11-08,19.05,19.12,19.01,19.01,15500,6.12159209230953,6.14408613149387,6.10873835563276,6.10873835563276,48235.0008866076,0.0,1.0
2006-11-09,19.01,19.05,18.99,19.01,16700,6.10873835563276,6.12159209230953,6.10231148729438,6.10873835563276,51969.3235358933,0.0,1.0
2006-11-10,18.96,19.04,18.93,19.0,24400,6.09267118478681,6.11837865814034,6.08303088227923,6.10552492146357,75931.2272021435,0.0,1.0
2006-11-13,18.86,18.93,18.79,18.93,33200,6.08889539963801,6.11149469327399,6.06629610600202,6.11149469327399,102835.072521894,0.08825,1.0
2006-11-14,18.84,18.88,18.81,18.88,30800,6.08243845859915,6.09535234067686,6.07275304704087,6.09535234067686,95401.2118576606,0.0,1.0
2006-11-15,18.86,18.86,18.77,18.8,28300,6.08889539963801,6.08889539963801,6.05983916496317,6.06952457652145,87657.6069990841,0.0,1.0
2006-11-16,18.69,18.88,18.59,18.87,39300,6.03401140080776,6.09535234067686,6.0017266956135,6.09212387015743,121729.46837682,0.0,1.0
2006-11-17,18.57,18.71,18.5,18.65,31500,5.99526975457464,6.04046834184661,5.97267046093866,6.02109751873005,97569.421218062,0.0,1.0
2006-11-20,18.55,18.57,18.51,18.55,11800,5.98881281353579,5.99526975457464,5.97589893145808,5.98881281353579,36549.8149324803,0.0,1.0
2006-11-21,18.58,18.61,18.5,18.5,21800,5.99849822509407,6.00818363665235,5.97267046093866,5.97267046093866,67524.2343667857,0.0,1.0
2006-11-22,18.65,18.65,18.59,18.59,12800,6.02109751873005,6.02109751873005,6.0017266956135,6.0017266956135,39647.2568759109,0.0,1.0
2006-11-24,18.67,18.67,18.65,18.65,2000,6.02755445976891,6.02755445976891,6.02109751873005,6.02109751873005,6194.88388686107,0.0,1.0
2006-11-27,18.71,18.84,18.6,18.74,18000,6.04046834184661,6.08243845859915,6.00495516613292,6.05015375340489,55753.9549817497,0.0,1.0
2006-11-28,18.8,18.81,18.7,18.7,26400,6.06952457652145,6.07275304704087,6.03723987132718,6.03723987132718,81772.4673065662,0.0,1.0
2006-11-29,18.85,18.85,18.8,18.82,19600,6.08566692911858,6.08566692911858,6.06952457652145,6.0759815175603,60709.8620912385,0.0,1.0
2006-11-30,18.97,18.97,18.86,18.86,15800,6.12440857535169,6.12440857535169,6.08889539963801,6.08889539963801,48939.5827062025,0.0,1.0
2006-12-01,19.05,19.05,18.86,18.87,24500,6.15023633950711,6.15023633950711,6.08889539963801,6.09212387015743,75887.3276140481,0.0,1.0
2006-12-04,19.21,19.21,18.9501,18.97,10200,6.20189186781793,6.20189186781793,6.11798391901804,6.12440857535169,31593.9078229915,0.0,1.0
2006-12-05,19.9,19.9,18.8,19.25,38000,6.42465633365834,6.42465633365834,6.06952457652145,6.21480574989563,117702.79385036,0.0,1.0
2006-12-06,19.06,19.75,18.95,19.75,82800,6.15346481002653,6.37622927586695,6.11795163431284,6.37622927586695,256468.192916049,0.0,1.0
2006-12-07,18.59,19.2,18.5,19.2,51000,6.0017266956135,6.1986633972985,5.97267046093866,6.1986633972985,157969.539114957,0.0,1.0
2006-12-08,18.62,18.79,18.57,18.63,38800,6.01141210717177,6.06629610600202,5.99526975457464,6.0146405776912,120180.747405105,0.0,1.0
2006-12-11,18.55,18.72,18.51,18.7,51900,5.98881281353579,6.04369681236604,5.97589893145808,6.03723987132718,160757.236864045,0.0,1.0
2006-12-12,18.8,18.89,18.53,18.63,36400,6.06952457652145,6.09858081119628,5.98235587249694,6.0146405776912,112746.886740872,0.0,1.0
2006-12-13,18.76,18.7899,18.6,18.7,18700,6.08510194677768,6.09480048346258,6.03320342271135,6.0656400002528,57650.9651059782,0.08825,1.0
2006-12-14,18.62,18.83,18.55,18.83,22400,6.03969073821964,6.1078075510567,6.01698513394062,6.1078075510567,69057.8405547546,0.0,1.0
2006-12-15,18.76,18.8,18.65,18.65,16600,6.08510194677768,6.09807657779426,6.04942171148207,6.04942171148207,51176.7925539699,0.0,1.0
2006-12-18,18.78,18.78,18.67,18.77,14100,6.09158926228597,6.09158926228597,6.05590902699037,6.08834560453182,43469.4442777697,0.0,1.0
2006-12-19,18.83,18.83,18.65,18.75,16300,6.1078075510567,6.1078075510567,6.04942171148207,6.08185828902353,50251.9107608259,0.0,1.0
2006-12-20,18.76,18.83,18.64,18.83,8800,6.08510194677768,6.1078075510567,6.04617805372793,6.1078075510567,27129.865932225,0.0,1.0
2006-12-21,18.78,18.83,18.7,18.73,23100,6.09158926228597,6.1078075510567,6.0656400002528,6.07537097351524,71215.8980720907,0.0,1.0
2006-12-22,18.77,18.77,18.66,18.75,7900,6.08834560453182,6.08834560453182,6.05266536923622,6.08185828902353,24355.220552793,0.0,1.0
2006-12-26,18.89,18.9,18.73,18.77,8700,6.12726949758158,6.13051315533572,6.07537097351524,6.08834560453182,26821.572001177,0.0,1.0
2006-12-27,18.99,19.1,18.85,18.85,30600,6.15970607512303,6.19538631041864,6.11429486656499,6.11429486656499,94337.9429006917,0.0,1.0
2006-12-28,19.05,19.1,18.99,19.08,13000,6.17916802164791,6.19538631041864,6.15970607512303,6.18889899491035,40078.2110362415,0.0,1.0
2006-12-29,19.17,19.19,19.01,19.01,22100,6.21809191469766,6.22457923020595,6.16619339063133,6.16619339063133,68132.9587616106,0.0,1.0
2007-01-03,19.04,19.19,18.91,19.1,32900,6.17592436389376,6.22457923020595,6.13375681308987,6.19538631041864,101428.703314796,0.0,1.0
2007-01-04,19.17,19.18,18.96,19.0,22000,6.21809191469766,6.22133557245181,6.1499751018606,6.16294973287718,67824.6648305626,0.0,1.0
2007-01-05,19.1,19.21,19.0,19.13,16300,6.19538631041864,6.23106654571424,6.16294973287718,6.20511728368108,50251.9107608259,0.0,1.0
2007-01-08,19.22,19.26,19.03,19.03,29600,6.23431020346839,6.24728483448497,6.17268070613962,6.17268070613962,91255.0035902115,0.0,1.0
2007-01-09,19.27,19.3,19.1101,19.18,13700,6.25052849223912,6.26025946550156,6.19866240475033,6.22133557245181,42236.2685535776,0.0,1.0
2007-01-10,19.16,19.31,19.11,19.2201,22000,6.21484825694351,6.2635031232557,6.19862996817278,6.23434264004593,67824.6648305626,0.0,1.0
2007-01-11,19.1,19.18,18.96,19.18,18900,6.22401159009898,6.25008074859154,6.178390562737,6.25008074859154,57999.5706586175,0.08825,1.0
2007-01-12,19.0,19.2,18.9,19.1,64200,6.19142514198328,6.25659803821468,6.15883869386757,6.22401159009898,197014.414618161,0.0,1.0
2007-01-16,18.93,19.01,18.8,18.9501,36100,6.16861462830228,6.19468378679485,6.12625224575187,6.17516450437354,110782.248718312,0.0,1.0
2007-01-17,18.81,18.97,18.81,18.93,34100,6.12951089056344,6.18164920754856,6.12951089056344,6.16861462830228,104644.728013696,0.0,1.0
2007-01-18,18.75,18.88,18.64,18.8,34800,6.10995902169402,6.15232140424443,6.07411392876675,6.12625224575187,106792.860260312,0.0,1.0
2007-01-19,18.66,18.75,18.61,18.7,21100,6.08063121838989,6.10995902169402,6.06433799433204,6.09366579763617,64750.8434336947,0.0,1.0
2007-01-22,18.73,18.75,18.66,18.67,19400,6.10344173207088,6.10995902169402,6.08063121838989,6.08388986320146,59533.9508347714,0.0,1.0
2007-01-23,18.78,18.8,18.68,18.75,22900,6.11973495612873,6.12625224575187,6.08714850801303,6.10995902169402,70274.6120678488,0.0,1.0
2007-01-24,18.66,18.8,18.63,18.79,54100,6.08063121838989,6.12625224575187,6.07085528395518,6.1229936009403,166019.935059852,0.0,1.0
2007-01-25,18.57,18.68,18.57,18.68,27100,6.05130341508576,6.08714850801303,6.05130341508576,6.08714850801303,83163.4055475415,0.0,1.0
2007-01-26,18.6,18.6,18.53,18.54,22500,6.06107934952047,6.06107934952047,6.03826883583948,6.04152748065105,69047.1079269256,0.0,1.0
2007-01-29,18.75,18.81,18.56,18.6,63900,6.10995902169402,6.12951089056344,6.04804477027419,6.06107934952047,196093.786512469,0.0,1.0
2007-01-30,18.78,18.8,18.7,18.79,19400,6.11973495612873,6.12625224575187,6.09366579763617,6.1229936009403,59533.9508347715,0.0,1.0
2007-01-31,18.78,18.8,18.7,18.78,25700,6.11973495612873,6.12625224575187,6.09366579763617,6.11973495612873,78867.1410543106,0.0,1.0
2007-02-01,18.83,18.83,18.75,18.79,10800,6.13602818018658,6.13602818018658,6.10995902169402,6.1229936009403,33142.6118049243,0.0,1.0
2007-02-02,18.8,18.84,18.73,18.83,15800,6.12625224575187,6.13928682499815,6.10344173207088,6.13602818018658,48486.4135664633,0.0,1.0
2007-02-05,18.92,18.92,18.75,18.75,14700,6.16535598349071,6.16535598349071,6.10995902169402,6.10995902169402,45110.7771789248,0.0,1.0
2007-02-06,18.9,19.0,18.84,18.86,23200,6.15883869386757,6.19142514198328,6.13928682499815,6.14580411462129,71195.2401735411,0.0,1.0
2007-02-07,19.1,19.1,18.86,18.98,18000,6.22401159009898,6.22401159009898,6.14580411462129,6.18490785236014,55237.6863415405,0.0,1.0
2007-02-08,19.05,19.11,19.03,19.03,6100,6.20771836604113,6.22727023491055,6.20120107641799,6.20120107641799,18719.4381490776,0.0,1.0
2007-02-09,18.94,19.05,18.89,19.05,23200,6.17187327311385,6.20771836604113,6.155580049056,6.20771836604113,71195.2401735411,0.0,1.0
2007-02-12,18.93,18.97,18.9,18.91,15600,6.16861462830228,6.18164920754856,6.15883869386757,6.16209733867914,47872.6614960018,0.0,1.0
2007-02-13,18.89,19.0,18.81,18.84,35300,6.18433758951811,6.22035014297745,6.15814664154768,6.16796824703659,107823.512275623,0.08825,1.0
2007-02-14,18.83,18.98,18.75,18.8,34200,6.16469437854029,6.21380240598485,6.13850343056985,6.15487277305137,104463.572799612,0.0,1.0
2007-02-15,18.88,18.88,18.77,18.83,25100,6.18106372102181,6.18106372102181,6.14505116756246,6.16469437854029,76667.7098617032,0.0,1.0
2007-02-16,18.82,18.9,18.76,18.85,18900,6.16142051004398,6.18761145801441,6.14177729906616,6.17124211553289,57729.8691787328,0.0,1.0
2007-02-20,18.77,18.8,18.72,18.8,23300,6.14505116756246,6.15487277305137,6.12868182508094,6.15487277305137,71169.6270827764,0.0,1.0
2007-02-21,18.65,18.73,18.57,18.73,55900,6.10576474560682,6.13195569357725,6.07957379763638,6.13195569357725,170746.015190008,0.0,1.0
2007-02-22,18.52,18.65,18.45,18.65,51200,6.06320445515486,6.10576474560682,6.04028737568074,6.10576474560682,156389.910156144,0.0,1.0
2007-02-23,18.59,18.59,18.44,18.51,44800,6.08612153462899,6.08612153462899,6.03701350718443,6.05993058665856,136841.171386626,0.0,1.0
2007-02-26,18.75,18.75,18.56,18.56,47700,6.13850343056985,6.13850343056985,6.07629992914008,6.07629992914008,145699.193641564,0.0,1.0
2007-02-27,18.72,18.77,18.65,18.7,10300,6.12868182508094,6.14505116756246,6.10576474560682,6.12213408808833,31461.251457193,0.0,1.0
2007-02-28,18.7,18.72,18.64,18.71,18100,6.12213408808833,6.12868182508094,6.10249087711051,6.12540795658464,55286.2768325431,0.0,1.0
2007-03-01,18.67,18.7,18.6,18.7,24100,6.11231248259942,6.12213408808833,6.0893954031253,6.12213408808833,73613.2194289662,0.0,1.0
2007-03-02,18.5,18.59,18.46,18.59,31900,6.05665671816226,6.08612153462899,6.04356124417704,6.08612153462899,97438.2448043161,0.0,1.0
2007-03-05,18.35,18.5,18.29,18.5,38300,6.0075486907177,6.05665671816226,5.98790547973987,6.05665671816226,116986.983573834,0.0,1.0
2007-03-06,18.43,18.43,18.33,18.35,27800,6.03373963868813,6.03373963868813,6.00100095372509,6.0075486907177,84914.8340300937,0.0,1.0
2007-03-07,18.47,18.47,18.33,18.43,11600,6.04683511267334,6.04683511267334,6.00100095372509,6.03373963868813,35432.0890197514,0.0,1.0
2007-03-08,18.45,18.48,18.39,18.47,8800,6.04028737568074,6.05010898116965,6.02064416470291,6.04683511267334,26879.5158080872,0.0,1.0
2007-03-09,18.6,18.6,18.37,18.37,15800,6.0893954031253,6.0893954031253,6.01409642771031,6.01409642771031,48260.9488372475,0.0,1.0
2007-03-12,18.65,18.67,18.6,18.64,2700,6.10576474560682,6.11231248259942,6.0893954031253,6.10249087711051,8247.12416839039,0.0,1.0
2007-03-13,18.5392,18.6,18.49,18.49,3300,6.09731816488635,6.11731454792473,6.08113688124345,6.08113688124345,10033.814596116,0.085,1.0
2007-03-14,18.52,18.8,18.41,18.5,17800,6.09100351761107,6.18309212370887,6.0548258509298,6.08442576003266,54121.7878214743,0.0,1.0
2007-03-15,18.69,18.76,18.44,18.48,24200,6.14691445702759,6.16993660855204,6.06469248729742,6.07784800245425,73581.3070381841,0.0,1.0
2007-03-16,18.66,18.74,18.57,18.6999,12900,6.13704782065997,6.16335885097362,6.10744791155711,6.15017044702891,39223.0934211808,0.0,1.0
2007-03-19,18.7,18.83,18.57,18.83,28800,6.1502033358168,6.19295876007649,6.10744791155711,6.19295876007649,87567.8364751943,0.0,1.0
2007-03-20,18.86,19.14,18.7,18.7,32900,6.20282539644411,6.2949140025419,6.1502033358168,6.1502033358168,100034.090973399,0.0,1.0
2007-03-21,19.0,19.05,18.75,18.77,22600,6.248869699493,6.26531409343904,6.16664772976283,6.17322548734125,68716.4272340067,0.0,1.0
2007-03-22,18.91,18.99,18.9,18.9,9700,6.21926979039014,6.2455808207038,6.21598091160093,6.21598091160093,29493.3338128259,0.0,1.0
2007-03-23,18.85,18.95,18.81,18.81,10400,6.1995365176549,6.23242530554697,6.18638100249807,6.18638100249807,31621.7187271535,0.0,1.0
2007-03-26,18.95,18.97,18.83,18.85,25800,6.23242530554697,6.23900306312538,6.19295876007649,6.1995365176549,78446.1868423616,0.0,1.0
2007-03-27,18.96,18.96,18.9,18.95,14900,6.23571418433618,6.23571418433618,6.21598091160093,6.23242530554697,45304.1931764026,0.0,1.0
2007-03-28,19.02,19.04,18.81,18.96,24800,6.25544745707142,6.26202521464983,6.18638100249807,6.23571418433618,75405.6369647506,0.0,1.0
2007-03-29,18.96,19.03,18.9,18.93,14200,6.23571418433618,6.25873633586062,6.21598091160093,6.22584754796855,43175.808262075,0.0,1.0
2007-03-30,18.95,18.98,18.85,18.91,18500,6.23242530554697,6.24229194191459,6.1995365176549,6.21926979039014,56250.1727358019,0.0,1.0
2007-04-02,19.01,19.07,18.95,19.06,12300,6.25215857828221,6.27189185101745,6.23242530554697,6.26860297222824,37398.7634946142,0.0,1.0
2007-04-03,18.98,19.08,18.91,18.93,7000,6.24229194191459,6.27518072980666,6.21926979039014,6.22584754796855,21283.8491432764,0.0,1.0
2007-04-04,18.94,18.99,18.86,18.99,25200,6.22913642675776,6.2455808207038,6.20282539644411,6.2455808207038,76621.8569157951,0.0,1.0
2007-04-05,19.02,19.02,18.9,18.95,16100,6.25544745707142,6.25544745707142,6.21598091160093,6.23242530554697,48952.8530295357,0.0,1.0
2007-04-09,19.0,19.02,18.86,19.02,13400,6.248869699493,6.25544745707142,6.20282539644411,6.25544745707142,40743.3683599863,0.0,1.0
2007-04-10,18.95,18.99,18.88,18.99,6700,6.23242530554697,6.2455808207038,6.20940315402252,6.2455808207038,20371.6841799931,0.0,1.0
2007-04-11,18.97,19.06,18.9,18.9,39800,6.23900306312538,6.26860297222824,6.21598091160093,6.21598091160093,121013.885128914,0.0,1.0
2007-04-12,18.83,19.0,18.83,18.91,30500,6.22091422978474,6.27707755527935,6.22091422978474,6.2473440300175,92320.031877352,0.085,1.0
2007-04-13,18.86,18.9,18.8,18.84,12500,6.23082540487203,6.24404030498841,6.21100305469746,6.22421795481384,37836.078638259,0.0,1.0
2007-04-16,18.89,18.9,18.77,18.9,16900,6.24073657995931,6.24404030498841,6.20109187961018,6.24404030498841,51154.3783189262,0.0,1.0
2007-04-17,18.79,18.9,18.78,18.79,10700,6.20769932966837,6.24404030498841,6.20439560463927,6.20769932966837,32387.6833143497,0.0,1.0
2007-04-18,18.9,18.9,18.79,18.84,9900,6.24404030498841,6.24404030498841,6.20769932966837,6.22421795481384,29966.1742815011,0.0,1.0
2007-04-19,19.0125,19.04,18.8,18.97,23100,6.28120721156572,6.29029245539573,6.21100305469746,6.26716638019207,69921.0733235026,0.0,1.0
2007-04-20,18.95,18.98,18.82,18.86,21100,6.26055893013388,6.27047010522116,6.21761050475565,6.23082540487203,63867.3007413812,0.0,1.0
2007-04-23,18.98,18.98,18.87,18.95,12100,6.27047010522116,6.27047010522116,6.23412912990112,6.26055893013388,36625.3241218347,0.0,1.0
2007-04-24,18.9112,19.0,18.84,18.99,21500,6.24774047702099,6.27707755527935,6.22421795481384,6.27377383025025,65078.0552578055,0.0,1.0
2007-04-25,18.98,18.99,18.86,18.9,16800,6.27047010522116,6.27377383025025,6.23082540487203,6.24404030498841,50851.6896898201,0.0,1.0
2007-04-26,18.95,18.99,18.86,18.86,16800,6.26055893013388,6.27377383025025,6.23082540487203,6.23082540487203,50851.6896898201,0.0,1.0
2007-04-27,19.04,19.06,18.93,18.93,7500,6.29029245539573,6.29689990545392,6.25395148007569,6.25395148007569,22701.6471829554,0.0,1.0
2007-04-30,18.98,19.2,18.91,19.06,37500,6.27047010522116,6.34315205586124,6.2473440300175,6.29689990545392,113508.235914777,0.0,1.0
2007-05-01,19.05,19.05,19.0,19.02,5400,6.29359618042482,6.29359618042482,6.27707755527935,6.28368500533754,16345.1859717279,0.0,1.0
2007-05-02,19.08,19.09,19.01,19.06,12200,6.3035073555121,6.3068110805412,6.28038128030844,6.29689990545392,36928.0127509408,0.0,1.0
2007-05-03,19.12,19.2,19.01,19.2,12800,6.31672225562848,6.34315205586124,6.28038128030844,6.34315205586124,38744.1445255772,0.0,1.0
2007-05-04,19.14,19.14,19.03,19.03,7500,6.32332970568667,6.32332970568667,6.28698873036663,6.28698873036663,22701.6471829554,0.0,1.0
2007-05-07,19.09,19.13,19.03,19.04,6700,6.3068110805412,6.32002598065758,6.28698873036663,6.29029245539573,20280.1381501068,0.0,1.0
2007-05-08,19.16,19.16,19.13,19.14,4400,6.32993715574486,6.32993715574486,6.32002598065758,6.32332970568667,13318.2996806672,0.0,1.0
2007-05-09,19.19,19.19,19.1,19.16,9600,6.33984833083214,6.33984833083214,6.31011480557029,6.32993715574486,29058.1083941829,0.0,1.0
2007-05-10,19.08,19.2,19.08,19.18,10900,6.3035073555121,6.34315205586124,6.3035073555121,6.33654460580305,32993.0605725619,0.0,1.0
2007-05-11,19.1,19.17,18.98,19.0,22100,6.3381964683176,6.36142546060986,6.29837533867372,6.30501219361436,66597.8093468668,0.085,1.0
2007-05-14,19.06,19.15,19.0,19.11,9200,6.3249227584363,6.35478860566921,6.30501219361436,6.34151489578792,27723.9749317274,0.0,1.0
2007-05-15,19.05,19.07,19.02,19.02,6000,6.32160433096598,6.32824118590663,6.31164904855501,6.31164904855501,18080.8532163439,0.0,1.0
2007-05-16,19.06,19.17,18.98,19.02,14800,6.3249227584363,6.36142546060986,6.29837533867372,6.31164904855501,44599.4379336484,0.0,1.0
2007-05-17,18.986,19.12,18.98,19.07,30900,6.30036639515591,6.34483332325824,6.29837533867372,6.32824118590663,93116.3940641713,0.0,1.0
2007-05-18,18.97,19.03,18.96,19.01,16400,6.29505691120339,6.31496747602533,6.29173848373307,6.30833062108469,49420.9987913401,0.0,1.0
2007-05-21,18.95,19.01,18.91,18.97,32600,6.28842005626275,6.30833062108469,6.27514634638145,6.29505691120339,98239.3024754687,0.0,1.0
2007-05-22,18.54,18.9599,18.54,18.92,71700,6.15236452997949,6.29170529945837,6.15236452997949,6.27846477385178,216066.19593531,0.0,1.0
2007-05-23,17.2,18.45,17.15,18.45,462500,5.70769524895616,6.12249868274658,5.69110311160454,6.12249868274658,1393732.43542651,0.0,1.0
2007-05-24,16.94,17.25,16.57,17.25,393700,5.62141613472775,5.72428738630778,5.49863431832579,5.72428738630778,1186405.31854577,0.0,1.0
2007-05-25,16.94,17.3,16.86,17.01,109000,5.62141613472775,5.74087952365939,5.59486871496517,5.64464512702002,328468.833430248,0.0,1.0
2007-05-29,16.73,16.94,16.6,16.91,112900,5.55172915785096,5.62141613472775,5.50858960073676,5.61146085231678,340221.388020872,0.0,1.0
2007-05-30,16.75,16.79,16.61,16.71,68200,5.55836601279161,5.5716397226729,5.51190802820708,5.54509230291032,205519.031559109,0.0,1.0
2007-05-31,16.58,16.74,16.17,16.72,171900,5.50195274579611,5.55504758532128,5.36589721951286,5.54841073038064,518016.444648254,0.0,1.0
2007-06-01,16.51,16.56,16.29,16.33,133300,5.47872375350385,5.49531589085546,5.40571834915673,5.41899205903803,401696.288956441,0.0,1.0
2007-06-04,16.72,16.79,16.55,16.55,117500,5.54841073038064,5.5716397226729,5.49199746338514,5.49199746338514,354083.375486735,0.0,1.0
2007-06-05,16.83,16.95,16.76,16.8,61000,5.5849134325542,5.62473456219808,5.56168444026193,5.57495815014323,183822.007699497,0.0,1.0
2007-06-06,16.94,16.94,16.72,16.9,41400,5.62141613472775,5.62141613472775,5.54841073038064,5.60814242484646,124757.887192773,0.0,1.0
2007-06-07,16.75,16.99,16.46,16.93,74200,5.55836601279161,5.63800827207937,5.46213161615223,5.61809770725743,223599.884775453,0.0,1.0
2007-06-08,16.5299,16.81,16.23,16.75,86900,5.48532742416979,5.57827657761355,5.3858077843348,5.55836601279161,261871.024083382,0.0,1.0
2007-06-11,16.47,16.6099,16.33,16.58,39000,5.46545004362256,5.51187484393238,5.41899205903803,5.50195274579611,117525.545906235,0.0,1.0
2007-06-12,16.3,16.58,16.15,16.27,86400,5.40903677662706,5.50195274579611,5.35926036457221,5.39908149421609,260364.286315353,0.0,1.0
2007-06-13,16.37,16.46,16.1,16.4,75100,5.46047240241707,5.49049332582682,5.37040963218783,5.47047937688699,225142.974709627,0.085,1.0
2007-06-14,16.54,16.7,16.4,16.7,31100,5.51717859107992,5.57054912158614,5.47047937688699,5.57054912158614,93234.9735481942,0.0,1.0
2007-06-15,16.64,16.65,16.51,16.62,28400,5.55053517264631,5.55387083080295,5.50717161661001,5.54386385633303,85140.6189314699,0.0,1.0
2007-06-18,16.55,16.73,16.5,16.67,50200,5.52051424923656,5.58055609605605,5.50383595845337,5.56054214711622,150495.037688725,0.0,1.0
2007-06-19,16.55,16.64,16.43,16.56,59700,5.52051424923656,5.55053517264631,5.4804863513569,5.5238499073932,178975.174303125,0.0,1.0
2007-06-20,16.36,16.54,16.35,16.51,47200,5.45713674426043,5.51717859107992,5.45380108610379,5.50717161661001,141501.310336809,0.0,1.0
2007-06-21,16.56,16.65,16.39,16.39,116800,5.5238499073932,5.55387083080295,5.46714371873035,5.46714371873035,350155.784901257,0.0,1.0
2007-06-22,16.53,16.66,16.5,16.58,17800,5.51384293292329,5.55720648895958,5.50383595845337,5.53052122370648,53362.7822880339,0.0,1.0
2007-06-25,16.55,16.65,16.51,16.52,35100,5.52051424923656,5.55387083080295,5.50717161661001,5.51050727476665,105226.610017415,0.0,1.0
2007-06-26,16.5799,16.62,16.54,16.57,19300,5.53048786712491,5.54386385633303,5.51717859107992,5.52718556554984,57859.6459639919,0.0,1.0
2007-06-27,16.61,16.64,16.54,16.55,42700,5.54052819817639,5.55053517264631,5.51717859107992,5.52051424923656,128010.719308935,0.0,1.0
2007-06-28,16.63,16.7,16.6,16.6,12700,5.54719951448967,5.57054912158614,5.53719254001975,5.53719254001975,38073.445789777,0.0,1.0
2007-06-29,16.83,16.85,16.66,16.66,32000,5.61391267762244,5.62058399393571,5.55720648895958,5.55720648895958,95933.0917537689,0.0,1.0
2007-07-02,16.9,16.94,16.8,16.8,44800,5.63726228471891,5.65060491734546,5.60390570315252,5.60390570315252,134306.328455276,0.0,1.0
2007-07-03,16.93,17.04,16.86,16.92,26000,5.64726925918882,5.68396149891184,5.62391965209235,5.64393360103218,77945.6370499373,0.0,1.0
2007-07-05,16.77,16.93,16.77,16.92,18600,5.59389872868261,5.64726925918882,5.59389872868261,5.64393360103218,55761.1095818782,0.0,1.0
2007-07-06,16.71,16.79,16.71,16.73,26600,5.57388477974278,5.60057004499588,5.57388477974278,5.58055609605605,79744.3825203204,0.0,1.0
2007-07-09,16.79,16.79,16.7,16.72,20100,5.60057004499588,5.60057004499588,5.57054912158614,5.57722043789941,60257.9732578362,0.0,1.0
2007-07-10,16.88,16.94,16.81,16.82,19700,5.63059096840563,5.65060491734546,5.60724136130916,5.6105770194658,59058.809610914,0.0,1.0
2007-07-11,16.9,16.94,16.85,16.85,33100,5.63726228471891,5.65060491734546,5.62058399393571,5.62058399393571,99230.7917828047,0.0,1.0
2007-07-12,16.77,16.88,16.7601,16.88,26100,5.62225182301403,5.65913004009999,5.6189327834763,5.65913004009999,77850.8351775242,0.085,1.0
2007-07-13,16.67,16.79,16.64,16.73,31100,5.58872617111771,5.6289569533933,5.57866847554881,5.6088415622555,92764.7882766666,0.0,1.0
2007-07-16,16.73,16.74,16.631,16.64,14400,5.6088415622555,5.61219412744513,5.57565116687814,5.57866847554881,42952.1849255306,0.0,1.0
2007-07-17,16.77,16.77,16.69,16.77,21200,5.62225182301403,5.62225182301403,5.59543130149697,5.62225182301403,63235.1611403645,0.0,1.0
2007-07-18,16.67,16.78,16.66,16.75,15100,5.58872617111771,5.62560438820367,5.58537360592807,5.61554669263477,45040.1383594105,0.0,1.0
2007-07-19,16.61,16.74,16.57,16.57,28100,5.56861077997991,5.61219412744513,5.55520051922138,5.55520051922138,83816.4164171811,0.0,1.0
2007-07-20,16.61,16.67,16.61,16.65,4400,5.56861077997991,5.58872617111771,5.56861077997991,5.58202104073844,13124.2787272454,0.0,1.0
2007-07-23,16.66,16.75,16.59,16.62,22100,5.58537360592807,5.61554669263477,5.56190564960064,5.57196334516954,65919.6726982101,0.0,1.0
2007-07-24,16.52,16.72,16.5101,16.72,26300,5.53843769327322,5.60548899706587,5.53511865373548,5.60548899706587,78447.3933014897,0.0,1.0
2007-07-25,16.57,16.6,16.51,16.51,15800,5.55520051922138,5.56525821479028,5.53508512808358,5.53508512808358,47128.0917932905,0.0,1.0
2007-07-26,16.25,16.55,16.0,16.52,70600,5.44791843315313,5.54849538884211,5.36410430341232,5.53843769327322,210585.017759893,0.0,1.0
2007-07-27,16.5399,16.54,16.22,16.37,21700,5.54510929800058,5.54514282365248,5.43786073758423,5.48814921542873,64726.5564502787,0.0,1.0
2007-07-30,16.61,16.66,16.5,16.55,21000,5.56861077997991,5.58537360592807,5.53173256289395,5.54849538884211,62638.6030163987,0.0,1.0
2007-07-31,16.64,16.75,16.5901,16.7,18500,5.57866847554881,5.61554669263477,5.56193917525254,5.5987838666866,55181.6264668274,0.0,1.0
2007-08-01,16.59,16.64,16.5,16.64,12800,5.56190564960064,5.57866847554881,5.53173256289395,5.57866847554881,38179.719933805,0.0,1.0
2007-08-02,16.7,16.73,16.54,16.6,46800,5.5987838666866,5.6088415622555,5.54514282365248,5.56525821479028,139594.601007974,0.0,1.0
2007-08-03,16.65,16.71,16.65,16.71,5100,5.58202104073844,5.60213643187624,5.58202104073844,5.60213643187624,15212.2321611254,0.0,1.0
2007-08-06,16.7,16.7,16.6101,16.67,10900,5.5987838666866,5.5987838666866,5.56864430563181,5.58872617111771,32512.4177561308,0.0,1.0
2007-08-07,16.64,16.68,16.56,16.65,7200,5.57866847554881,5.59207873630734,5.55184795403175,5.58202104073844,21476.0924627653,0.0,1.0
2007-08-08,16.52,16.6,16.45,16.58,24600,5.53843769327322,5.56525821479028,5.51496973694579,5.55855308441101,73376.6492477813,0.0,1.0
2007-08-09,16.52,16.53,16.43,16.53,14700,5.53843769327322,5.54179025846285,5.50826460656652,5.54179025846285,43847.0221114791,0.0,1.0
2007-08-10,16.29,16.45,16.23,16.45,18300,5.46132869391166,5.51496973694579,5.44121330277387,5.51496973694579,54585.0683428618,0.0,1.0
2007-08-13,16.25,16.26,16.19,16.19,11400,5.47641523726501,5.47978533894948,5.45619462715819,5.45619462715819,33826.8725021874,0.085,1.0
2007-08-14,15.95,16.22,15.95,16.19,25000,5.37531218673089,5.4663049322116,5.37531218673089,5.45619462715819,74181.7379433934,0.0,1.0
2007-08-15,15.27,15.884,15.27,15.85,92600,5.14614527218688,5.35306951561338,5.14614527218688,5.34161116988618,274769.157342329,0.0,1.0
2007-08-16,14.27,15.2,13.99,15.2,138700,4.8091351037398,5.12255456039558,4.71477225657462,5.12255456039558,411560.282109947,0.0,1.0
2007-08-17,15.2,15.2,14.47,14.47,47400,5.12255456039558,5.12255456039558,4.87653713742921,4.87653713742921,140648.575140674,0.0,1.0
2007-08-20,15.25,15.25,15.14,15.19,42800,5.13940506881793,5.13940506881793,5.10233395028876,5.11918445871111,126999.13535909,0.0,1.0
2007-08-21,15.75,15.75,15.25,15.25,73000,5.30791015304147,5.30791015304147,5.13940506881793,5.13940506881793,216610.674794709,0.0,1.0
2007-08-22,15.96,15.97,15.68,15.7,41600,5.37868228841536,5.38205239009983,5.28431944125018,5.29105964461912,123438.411937807,0.0,1.0
2007-08-23,15.97,16.02,15.89,15.94,34600,5.38205239009983,5.39890289852218,5.35509157662406,5.37194208504642,102667.525313657,0.0,1.0
2007-08-24,15.93,16.04,15.91,16.0,24600,5.36857198336195,5.40564310189113,5.36183177999301,5.39216269515324,72994.8301362991,0.0,1.0
2007-08-27,16.15,16.37,15.88,15.94,70300,5.4427142204203,5.51685645747866,5.35172147493959,5.37194208504642,208599.047096823,0.0,1.0
2007-08-28,16.03,16.15,16.03,16.15,13400,5.40227300020666,5.4427142204203,5.40227300020666,5.4427142204203,39761.4115376589,0.0,1.0
2007-08-29,16.11,16.29,15.98,15.98,36900,5.42923381368242,5.48989564400289,5.3854224917843,5.3854224917843,109492.245204449,0.0,1.0
2007-08-30,16.2,16.3,15.96,16.09,12900,5.45956472884266,5.49326574568737,5.37868228841536,5.42249361031348,38277.776778791,0.0,1.0
2007-08-31,16.338,16.48,16.24,16.28,14900,5.50607213208835,5.55392757600784,5.47304513558054,5.48652554231842,44212.3158142625,0.0,1.0
2007-09-04,16.45,16.5,16.39,16.4,12900,5.54381727095443,5.56066777937678,5.5235966608476,5.52696676253207,38277.776778791,0.0,1.0
2007-09-05,16.43,16.44,16.27,16.37,37300,5.53707706758549,5.54044716926996,5.48315544063395,5.51685645747866,110679.153011543,0.0,1.0
2007-09-06,16.55,16.57,16.4,16.4,18100,5.57751828779914,5.58425849116808,5.52696676253207,5.52696676253207,53707.5782710168,0.0,1.0
2007-09-07,16.67,16.72,16.52,16.54,17100,5.61795950801278,5.63481001643514,5.56740798274572,5.57414818611466,50740.3087532812,0.0,1.0
2007-09-10,16.87,16.94,16.72,16.72,19000,5.6853615417022,5.7089522534935,5.63481001643514,5.63481001643514,56378.120836979,0.0,1.0
2007-09-11,17.0,17.03,16.93,16.97,19800,5.72917286360032,5.73928316865373,5.70558215180902,5.71906255854691,58751.9364511676,0.0,1.0
2007-09-12,16.82,17.01,16.77,17.0,32700,5.69631437217673,5.76066037281368,5.67938121411437,5.75727374120121,96556.1175286439,0.0825,1.0
2007-09-13,16.55,16.78,16.52,16.78,12100,5.60487531864,5.68276784572684,5.59471542380259,5.68276784572684,35728.7162720671,0.0,1.0
2007-09-14,16.4,16.5,16.35,16.4,20500,5.55407584445293,5.58794216057765,5.53714268639058,5.55407584445293,60532.1226097004,0.0,1.0
2007-09-17,16.31,16.37,16.26,16.27,16400,5.52359615994069,5.54391594961552,5.50666300187834,5.51004963349081,48425.6980877603,0.0,1.0
2007-09-18,16.55,16.5966,16.36,16.36,27600,5.60487531864,5.62065702195412,5.54052931800305,5.54052931800305,81496.9065379381,0.0,1.0
2007-09-19,16.4399,16.61,16.36,16.6,36500,5.5675885045867,5.62519510831483,5.54052931800305,5.62180847670236,107776.706109954,0.0,1.0
2007-09-20,16.36,16.4,16.27,16.34,16600,5.54052931800305,5.55407584445293,5.51004963349081,5.53375605477811,49016.2553815134,0.0,1.0
2007-09-21,16.44,16.49,16.23,16.39,27400,5.56762237090282,5.58455552896518,5.49650310704092,5.55068921284046,80906.3492441849,0.0,1.0
2007-09-24,16.36,16.44,16.24,16.44,14100,5.54052931800305,5.56762237090282,5.49988973865339,5.56762237090282,41634.2892095988,0.0,1.0
2007-09-25,16.27,16.42,16.15,16.33,16500,5.51004963349081,5.56084910767788,5.46941005414115,5.53036942316564,48720.9767346368,0.0,1.0
2007-09-26,16.25,16.38,16.18,16.33,11200,5.50327637026587,5.54730258122799,5.47956994897857,5.53036942316564,33071.2084501777,0.0,1.0
2007-09-27,16.71,16.74,16.3,16.3,23500,5.65906142443955,5.66922131927696,5.52020952832822,5.52020952832822,69390.4820159979,0.0,1.0
2007-09-28,16.65,16.7,16.6,16.69,14400,5.63874163476472,5.65567479282707,5.62180847670236,5.6522881612146,42520.1251502285,0.0,1.0
2007-10-01,16.6,16.71,16.5,16.68,8400,5.62180847670236,5.65906142443955,5.58794216057765,5.64890152960213,24803.4063376333,0.0,1.0
2007-10-02,16.58,16.65,16.45,16.65,44300,5.61503521347742,5.63874163476472,5.57100900251529,5.63874163476472,130808.440566328,0.0,1.0
2007-10-03,16.55,16.68,16.55,16.6,18000,5.60487531864,5.64890152960213,5.60487531864,5.62180847670236,53150.1564377857,0.0,1.0
2007-10-04,16.64,16.69,16.5801,16.6,12600,5.63535500315225,5.6522881612146,5.61506907979354,5.62180847670236,37205.1095064499,0.0,1.0
2007-10-05,16.6,16.65,16.42,16.59,28200,5.62180847670236,5.63874163476472,5.56084910767788,5.61842184508989,83268.5784191976,0.0,1.0
2007-10-08,16.61,16.63,16.52,16.63,27300,5.62519510831483,5.63196837153977,5.59471542380259,5.63196837153977,80611.0705973083,0.0,1.0
2007-10-09,16.525,16.6,16.5,16.6,37500,5.59640873960883,5.62180847670236,5.58794216057765,5.62180847670236,110729.49257872,0.0,1.0
2007-10-10,16.51,16.57,16.46,16.5,23400,5.59132879219012,5.61164858186495,5.57439563412776,5.58794216057765,69095.2033691214,0.0,1.0
2007-10-11,16.43,16.58,16.41,16.45,17400,5.59217545009324,5.64323000380681,5.58536817626476,5.59898272392171,51121.7866018909,0.0825,1.0
2007-10-12,16.37,16.52,16.35,16.42,15200,5.57175362860781,5.62280818232138,5.56494635477933,5.588771813179,44658.1124338358,0.0,1.0
2007-10-15,16.24,16.36,16.16,16.35,23200,5.52750634872271,5.56834999169357,5.50027725340881,5.56494635477933,68162.3821358546,0.0,1.0
2007-10-16,16.0,16.3,16.0,16.2,33100,5.445819062781,5.54792817020814,5.445819062781,5.51389180106576,97248.9158921029,0.0,1.0
2007-10-17,16.0101,16.2,15.95,16.0,38900,5.44925673606438,5.51389180106576,5.42880087820981,5.445819062781,114289.511426067,0.0,1.0
2007-10-18,16.21,16.21,16.06,16.06,26900,5.51729543798,5.51729543798,5.46624088426643,5.46624088426643,79033.1068730383,0.0,1.0
2007-10-19,16.23,16.25,16.13,16.22,18500,5.52410271180847,5.53090998563695,5.49006634266609,5.52069907489424,54353.6236859186,0.0,1.0
2007-10-22,16.34,16.52,16.2,16.25,29900,5.56154271786509,5.62280818232138,5.51389180106576,5.53090998563695,87847.2080112954,0.0,1.0
2007-10-23,16.44,16.44,16.3399,16.3399,17000,5.59557908700747,5.59557908700747,5.56150868149595,5.56150868149595,49946.5731167901,0.0,1.0
2007-10-24,16.64,16.66,16.34,16.52,18200,5.66365182529224,5.67045909912071,5.56154271786509,5.62280818232138,53472.2135720928,0.0,1.0
2007-10-25,16.55,16.76,16.55,16.65,12900,5.63301909306409,5.7044954682631,5.63301909306409,5.66705546220647,37900.6348945054,0.0,1.0
2007-10-26,16.69,16.69,16.45,16.65,6900,5.68067000986343,5.68067000986343,5.59898272392171,5.66705546220647,20272.4326179912,0.0,1.0
2007-10-29,16.61,16.7,16.47,16.7,9400,5.65344091454952,5.68407364677767,5.60578999775019,5.68407364677767,27617.5168998721,0.0,1.0
2007-10-30,16.55,16.6,16.51,16.6,3700,5.63301909306409,5.65003727763528,5.61940454540714,5.65003727763528,10870.7247371837,0.0,1.0
2007-10-31,16.35,16.6,16.22,16.56,25600,5.56494635477933,5.65003727763528,5.52069907489424,5.63642272997833,75213.6630464603,0.0,1.0
2007-11-01,16.18,16.38,16.05,16.38,37200,5.50708452723728,5.57515726552205,5.46283724735219,5.57515726552205,109294.854114388,0.0,1.0
2007-11-02,15.92,16.23,15.85,16.22,27000,5.41858996746709,5.52410271180847,5.39476450906742,5.52069907489424,79326.9102443136,0.0,1.0
2007-11-05,15.62,15.85,15.47,15.47,45800,5.31648086003995,5.39476450906742,5.26542630632638,5.26542630632638,134561.944044058,0.0,1.0
2007-11-06,15.7,15.76,15.57,15.65,41200,5.34370995535385,5.36413177683928,5.29946267546876,5.32669177078266,121046.988965397,0.0,1.0
2007-11-07,15.5,15.667,15.5,15.55,49000,5.27563721706909,5.33247795353687,5.27563721706909,5.29265540164028,143963.651924865,0.0,1.0
2007-11-08,15.37,15.56,14.9,14.9,49200,5.231389937184,5.29605903855452,5.0714190022148,5.0714190022148,144551.258667416,0.0,1.0
2007-11-09,15.28,15.37,15.15,15.37,50000,5.20075720495585,5.231389937184,5.15650992507076,5.231389937184,146901.685637618,0.0,1.0
2007-11-12,15.37,15.37,15.22,15.22,24500,5.231389937184,5.231389937184,5.18033538347042,5.18033538347042,71981.8259624326,0.0,1.0
2007-11-13,14.98,15.3,14.98,15.18,37200,5.12766410222259,5.23720031802441,5.12766410222259,5.19612423709872,108676.385365893,0.08525,1.0
2007-11-14,14.72,15.0,14.7,14.86,42200,5.03866592688361,5.1345101157102,5.031819913396,5.08658802129691,123283.426409696,0.0,1.0
2007-11-15,14.6,14.69,14.53,14.6,67500,4.99758984595793,5.02839690665219,4.97362879875128,4.99758984595793,197195.054091339,0.0,1.0
2007-11-16,14.49,14.7,14.49,14.54,43800,4.95993677177606,5.031819913396,4.95993677177606,4.97705180549509,127957.679543713,0.0,1.0
2007-11-19,14.789,14.789,14.49,14.69,60700,5.06228467341588,5.06228467341588,4.95993677177606,5.02839690665219,177329.478271767,0.0,1.0
2007-11-20,14.72,15.0,14.49,14.73,60000,5.03866592688361,5.1345101157102,4.95993677177606,5.04208893362742,175284.492525635,0.0,1.0
2007-11-21,14.81,14.85,14.57,14.8,38800,5.06947298757787,5.0831650145531,4.98732082572651,5.06604998083407,113350.63849991,0.0,1.0
2007-11-23,14.82,14.84,14.74,14.77,12200,5.07289599432168,5.07974200780929,5.04551194037123,5.05578096060265,35641.180146879,0.0,1.0
2007-11-26,14.86,14.87,14.72,14.76,30300,5.08658802129691,5.09001102804071,5.03866592688361,5.05235795385884,88518.6687254454,0.0,1.0
2007-11-27,14.87,14.89,14.79,14.85,62000,5.09001102804071,5.09685704152833,5.06262697409026,5.0831650145531,181127.308943156,0.0,1.0
2007-11-28,15.15,15.24,14.79,14.85,39700,5.1858552168673,5.21666227756157,5.06262697409026,5.0831650145531,115979.905887795,0.0,1.0
2007-11-29,15.38,15.38,15.16,15.25,27000,5.26458437197486,5.26458437197486,5.18927822361111,5.22008528430537,78878.0216365356,0.0,1.0
2007-11-30,15.45,15.75,15.43,15.65,27400,5.28854541918151,5.39123562149571,5.2816994056939,5.35700555405764,80046.5849200397,0.0,1.0
2007-12-03,15.4201,15.55,15.34,15.4,35000,5.27831062901753,5.32277548661958,5.25089234499963,5.27143038546247,102249.28730662,0.0,1.0
2007-12-04,15.34,15.5,15.3,15.35,23200,5.25089234499963,5.30566045290054,5.23720031802441,5.25431535174344,67776.6704432454,0.0,1.0
2007-12-05,15.49,15.49,15.32,15.41,23200,5.30223744615674,5.30223744615674,5.24404633151202,5.27485339220628,67776.6704432453,0.0,1.0
2007-12-06,15.48,15.48,15.33,15.34,53100,5.29881443941293,5.29881443941293,5.24746933825583,5.25089234499963,155126.775885187,0.0,1.0
2007-12-07,15.33,15.48,15.33,15.38,48900,5.24746933825583,5.29881443941293,5.24746933825583,5.26458437197486,142856.861408392,0.0,1.0
2007-12-10,15.36,15.4,15.3,15.39,24700,5.25773835848725,5.27143038546247,5.23720031802441,5.26800737871867,72158.7827563862,0.0,1.0
2007-12-11,15.36,15.42,15.34,15.41,25200,5.25773835848725,5.27827639895009,5.25089234499963,5.27485339220628,73619.4868607665,0.0,1.0
2007-12-12,15.39,15.4,15.3,15.31,25100,5.29539143266912,5.2988322328203,5.26442423130848,5.26786503145967,72948.1483874541,0.08,1.0
2007-12-13,15.12,15.33,15.12,15.23,73000,5.20248982858721,5.27474663176203,5.20248982858721,5.24033863025021,212159.953477456,0.0,1.0
2007-12-14,15.04,15.0901,14.93,15.05,36100,5.17496342737775,5.19220183613517,5.13711462571475,5.17840422752893,104917.456445701,0.0,1.0
2007-12-17,14.88,15.1,14.79,15.1,28700,5.11991062495884,5.19560822828484,5.0889434235982,5.19560822828484,83410.8310246984,0.0,1.0
2007-12-18,14.78,14.8694,14.75,14.8,62800,5.08550262344702,5.11626337679859,5.07518022299347,5.09238422374938,182515.686005263,0.0,1.0
2007-12-19,14.6,14.81,14.51,14.8,80800,5.02356822072574,5.09582502390057,4.9926010193651,5.09238422374938,234829.099191486,0.0,1.0
2007-12-20,14.34,14.5799,14.3301,14.51,114900,4.93410741679501,5.01665221242187,4.93070102464534,4.9926010193651,333933.954172051,0.0,1.0
2007-12-21,14.15,14.29,14.1,14.29,120800,4.86873221392255,4.9169034160391,4.85152821316664,4.9169034160391,351081.128494201,0.0,1.0
2007-12-24,14.2,14.21,14.11,14.13,46600,4.88593621467846,4.88937701482964,4.85496901331782,4.86185061362019,135433.614137664,0.0,1.0
2007-12-26,14.15,14.23,14.09,14.17,82400,4.87307691227345,4.90062787714849,4.85241368861717,4.87996465349221,239265.667460201,0.012627,1.0
2007-12-27,14.12,14.43,14.11,14.25,140400,4.86274530044531,4.9695052893361,4.85930142983593,4.90751561836726,407680.821740439,0.0,1.0
2007-12-28,14.32,14.34,14.12,14.19,85500,4.93162271263292,4.93851045385168,4.86274530044531,4.88685239471097,248267.167085524,0.0,1.0
2007-12-31,14.53,14.55,14.31,14.35,112900,5.00394399542991,5.01083173664867,4.92817884202354,4.94195432446106,327828.808935153,0.0,1.0
2008-01-02,14.51,14.57,14.47,14.55,59000,4.99705625421115,5.01771947786743,4.98328077177363,5.01083173664867,171318.863836794,0.0,1.0
2008-01-03,14.73,14.75,14.51,14.55,45000,5.07282140761752,5.07970914883628,4.99705625421115,5.01083173664867,130666.930045012,0.0,1.0
2008-01-04,14.87,14.9,14.7399,14.79,40400,5.12103559614885,5.13136720797699,5.07623083952081,5.0934846312738,117309.866084856,0.0,1.0
2008-01-07,14.9,15.0,14.9,14.95,43200,5.13136720797699,5.16580591407079,5.13136720797699,5.14858656102389,125440.252843212,0.0,1.0
2008-01-08,14.95,14.97,14.85,14.92,31700,5.14858656102389,5.15547430224265,5.11414785493009,5.13825494919575,92047.5929428199,0.0,1.0
2008-01-09,14.97,15.05,14.92,14.96,59300,5.15547430224265,5.1830252671177,5.13825494919575,5.15203043163327,172189.976703761,0.0,1.0
2008-01-10,15.02,15.08,14.98,14.99,71400,5.17269365528956,5.19335687894584,5.15891817285203,5.16236204346141,207324.862338086,0.0,1.0
2008-01-11,15.14,15.15,15.0,15.05,34600,5.24157106747717,5.24503313555344,5.19310211440935,5.21041245479071,99940.264713826,0.08,1.0
2008-01-14,15.28,15.28,15.15,15.17,31800,5.29004002054499,5.29004002054499,5.24503313555344,5.25195727170598,91852.6132340944,0.0,1.0
2008-01-15,15.45,15.45,15.26,15.3,51300,5.34889517784163,5.34889517784163,5.28311588439244,5.29696415669753,148177.328896511,0.0,1.0
2008-01-16,15.51,15.546,15.45,15.46,47300,5.36966758629926,5.38213103137385,5.34889517784163,5.3523572459179,136623.541068323,0.0,1.0
2008-01-17,15.4,15.49,15.3,15.48,48300,5.33158483746026,5.36274345014672,5.29696415669753,5.35928138207044,139511.98802537,0.0,1.0
2008-01-18,15.23,15.43,15.14,15.4,67500,5.27272968016362,5.34197104168908,5.24157106747717,5.33158483746026,194970.169600672,0.0,1.0
2008-01-22,15.48,15.48,15.0,15.0,44200,5.35928138207044,5.35928138207044,5.19310211440935,5.19310211440935,127669.355501477,0.0,1.0
2008-01-23,15.8499,15.85,15.51,15.58,38100,5.48734328021178,5.48737790089254,5.36966758629926,5.39390206283317,110049.829063491,0.0,1.0
2008-01-24,15.98,15.98,15.74,15.81,66400,5.53238478588409,5.53238478588409,5.44929515205354,5.47352962858745,191792.877947921,0.0,1.0
2008-01-25,15.89,15.97,15.79,15.96,14700,5.50122617319763,5.52892271780782,5.4666054924349,5.52546064973154,42460.1702685909,0.0,1.0
2008-01-28,15.89,15.9,15.8001,15.88,29100,5.50122617319763,5.50468824127391,5.47010218119194,5.49776410512136,84053.8064500677,0.0,1.0
2008-01-29,16.01,16.05,15.86,15.96,16800,5.54277099011291,5.556619262418,5.49083996896881,5.52546064973154,48525.9088783895,0.0,1.0
2008-01-30,16.15,16.15,16.01,16.01,23300,5.59123994318073,5.59123994318073,5.54277099011291,5.54277099011291,67300.814099195,0.0,1.0
2008-01-31,16.1,16.2,16.07,16.16,11300,5.57392960279936,5.60855028356209,5.56354339857055,5.594702011257,32639.4506146311,0.0,1.0
2008-02-01,16.05,16.27,15.98,16.2,54300,5.556619262418,5.632784760096,5.53238478588409,5.60855028356209,156842.669767652,0.0,1.0
2008-02-04,16.03,16.08,15.9,16.06,27800,5.54969512626545,5.56700546664682,5.50468824127391,5.56008133049427,80298.8254059066,0.0,1.0
2008-02-05,16.08,16.1,16.05,16.08,19400,5.56700546664682,5.57392960279936,5.556619262418,5.56700546664682,56035.8709667117,0.0,1.0
2008-02-06,16.1499,16.19,16.1,16.1,15600,5.59120532249997,5.60508821548582,5.57392960279936,5.57392960279936,45059.7725299331,0.0,1.0
2008-02-07,16.15,16.22,16.13,16.16,19900,5.59123994318073,5.61547441971464,5.58431580702818,5.594702011257,57480.0944452352,0.0,1.0
2008-02-08,16.28,16.36,16.07,16.11,46500,5.63624682817228,5.66394337278246,5.56354339857055,5.57739167087564,134312.783502685,0.0,1.0
2008-02-11,16.29,16.37,16.24,16.25,27500,5.63970889624855,5.66740544085873,5.62239855586718,5.62586062394346,79432.2913187924,0.0,1.0
2008-02-12,16.94,17.05,16.37,16.4,265900,5.86474332120629,5.90282607004529,5.66740544085873,5.67779164508755,768038.045878796,0.0,1.0
2008-02-13,16.78,17.2,16.78,17.01,433700,5.8370467765961,5.98314687469922,5.8370467765961,5.91705397317638,1246775.34351436,0.08,1.0
2008-02-14,16.466,16.95,16.4,16.78,305100,5.7278195603952,5.89618253059022,5.70486097355042,5.8370467765961,877083.599968253,0.0,1.0
2008-02-15,16.54,16.54,16.0,16.31,231100,5.75356100625146,5.75356100625146,5.56571802297602,5.67355380967118,664352.736652453,0.0,1.0
2008-02-19,16.57,16.6,16.41,16.42,95300,5.76399672754454,5.77443244883762,5.70833954731478,5.71181812107914,273962.855053997,0.0,1.0
2008-02-20,16.45,16.63,16.31,16.53,87500,5.72225384237222,5.7848681701307,5.67355380967118,5.7500824324871,251539.872163953,0.0,1.0
2008-02-21,16.24,16.45,16.15,16.35,79700,5.64920379332066,5.72225384237222,5.61789662944142,5.68746810472862,229116.88927391,0.0,1.0
2008-02-22,15.93,16.33,15.69,16.33,118900,5.5413680066255,5.6805109571999,5.45788223628086,5.6805109571999,341806.752003361,0.0,1.0
2008-02-25,16.121,16.14,15.81,15.83,84000,5.60780876552478,5.61441805567706,5.49962512145318,5.5065822689819,241478.277277395,0.0,1.0
2008-02-26,16.0,16.181,15.93,16.13,81900,5.56571802297602,5.62868020811094,5.5413680066255,5.6109394819127,235441.32034546,0.0,1.0
2008-02-27,15.78,16.09,15.78,15.98,96300,5.4891894001601,5.59702518685526,5.4891894001601,5.5587608754473,276837.596450157,0.0,1.0
2008-02-28,15.56,15.9,15.51,15.9,73900,5.41266077734418,5.53093228533242,5.39526790852238,5.53093228533242,212443.389176185,0.0,1.0
2008-02-29,15.14,15.54,15.09,15.54,119900,5.26656067924106,5.40570362981546,5.24916781041926,5.40570362981546,344681.49339952,0.0,1.0
2008-03-03,15.51,15.72,15.31,15.5399,201400,5.39526790852238,5.46831795757394,5.32569643323518,5.40566884407782,578972.917186517,0.0,1.0
2008-03-04,15.35,15.95,15.28,15.95,104200,5.33961072829262,5.54832515415422,5.3152607119421,5.54832515415422,299548.053479817,0.0,1.0
2008-03-05,15.51,15.65,15.32,15.36,96200,5.39526790852238,5.44396794122342,5.32917500699954,5.34308930205698,276550.122310541,0.0,1.0
2008-03-06,15.5,15.73,15.36,15.5,42700,5.39178933475802,5.4717965313383,5.34308930205698,5.39178933475802,122751.457616009,0.0,1.0
2008-03-07,15.5,15.55,15.3701,15.43,40800,5.39178933475802,5.40918220357982,5.34660266155899,5.3674393184075,117289.448963306,0.0,1.0
2008-03-10,15.65,15.95,15.65,15.85,85100,5.44396794122342,5.54832515415422,5.44396794122342,5.51353941651062,244640.492813171,0.0,1.0
2008-03-11,15.71,15.86,15.62,15.85,123700,5.46483938380958,5.51701799027498,5.43353221993034,5.51353941651062,355605.510704926,0.0,1.0
2008-03-12,15.57,15.79,15.46,15.5,101400,5.44396794122342,5.52088977468965,5.40550702449031,5.41949281239326,290008.687972765,0.08,1.0
2008-03-13,15.57,15.622,15.56,15.6,35600,5.44396794122342,5.46214946549726,5.44047149424769,5.45445728215064,101817.64587604,0.0,1.0
2008-03-14,15.52,15.56,15.47,15.56,26000,5.42648570634474,5.44047149424769,5.40900347146605,5.44047149424769,74361.2020442987,0.0,1.0
2008-03-17,15.42,15.7,15.4,15.7,47100,5.39152123658736,5.48942175190801,5.38452834263588,5.48942175190801,134708.17754948,0.0,1.0
2008-03-18,15.49,15.88,15.44,15.88,131600,5.41599636541752,5.55235779747129,5.39851413053883,5.55235779747129,376382.084193451,0.0,1.0
2008-03-19,15.28,15.46,15.28,15.46,46900,5.34257097892703,5.40550702449031,5.34257097892703,5.40550702449031,134136.168302985,0.0,1.0
2008-03-20,15.44,15.56,15.27,15.3,42000,5.39851413053883,5.44047149424769,5.3390745319513,5.34956387287851,120121.941763867,0.0,1.0
2008-03-24,15.51,15.58,15.41,15.41,35700,5.422989259369,5.44746438819916,5.38802478961162,5.38802478961162,102103.650499287,0.0,1.0
2008-03-25,15.64,15.64,15.44,15.51,33900,5.46844307005359,5.46844307005359,5.39851413053883,5.422989259369,96955.5672808356,0.0,1.0
2008-03-26,15.61,15.71,15.55,15.7,24000,5.45795372912637,5.49291819888375,5.43697504727195,5.48942175190801,68641.1095793527,0.0,1.0
2008-03-27,15.85,15.9,15.71,15.75,33600,5.54186845654408,5.55935069142276,5.49291819888375,5.5069039867867,96097.5534110937,0.0,1.0
2008-03-28,15.82,15.9,15.82,15.9,23000,5.53137911561686,5.55935069142276,5.53137911561686,5.55935069142276,65781.0633468797,0.0,1.0
2008-03-31,15.96,15.96,15.82,15.95,38300,5.58032937327719,5.58032937327719,5.53137911561686,5.57683292630145,109539.770703717,0.0,1.0
2008-04-01,16.0,16.0473,15.9,15.9,20500,5.59431516118014,5.61085335537538,5.55935069142276,5.55935069142276,58630.9477656971,0.0,1.0
2008-04-02,16.01,16.0699,15.97,16.0,29600,5.59781160815588,5.61875532554054,5.58382582025293,5.59431516118014,84657.3684812016,0.0,1.0
2008-04-03,16.05,16.07,15.97,16.05,38900,5.61179739605883,5.6187902900103,5.58382582025293,5.61179739605883,111255.798443201,0.0,1.0
2008-04-04,16.14,16.14,16.0,16.0,9200,5.64326541884047,5.64326541884047,5.59431516118014,5.59431516118014,26312.4253387518,0.0,1.0
2008-04-07,16.11,16.23,16.09,16.198,21900,5.63277607791325,5.6747334416221,5.62578318396178,5.66354481129974,62635.0124911594,0.0,1.0
2008-04-08,16.02,16.16,16.02,16.1,22700,5.60130805513161,5.65025831279194,5.60130805513161,5.62927963093752,64923.0494771378,0.0,1.0
2008-04-09,15.92,16.06,15.76,16.02,71000,5.56634358537424,5.61529384303456,5.51040043376244,5.60130805513161,203063.282505585,0.0,1.0
2008-04-10,15.93,15.97,15.84,15.91,40700,5.56984003234998,5.58382582025293,5.53837200956834,5.5628471383985,116403.881661652,0.0,1.0
2008-04-11,15.82,15.9,15.76,15.9,22700,5.55935069142276,5.587463716411,5.53826592268159,5.587463716411,64596.3926244226,0.08,1.0
2008-04-14,15.8,15.82,15.75,15.8,12600,5.55232243517571,5.55935069142276,5.53475179455806,5.55232243517571,35855.2663906486,0.0,1.0
2008-04-15,15.8199,15.87,15.71,15.86,28800,5.55931555014153,5.57692133204041,5.52069528206395,5.57340720391688,81954.8946071969,0.0,1.0
2008-04-16,15.74,15.81,15.67,15.8,28400,5.53123766643453,5.55583656329924,5.50663876956983,5.55232243517571,80816.632182097,0.0,1.0
2008-04-17,15.93,15.93,15.8,15.85,22200,5.59800610078158,5.59800610078158,5.55232243517571,5.56989307579335,63173.5645930477,0.0,1.0
2008-04-18,15.89,15.99,15.85,15.99,47000,5.58394958828747,5.61909086952276,5.56989307579335,5.61909086952276,133745.834949245,0.0,1.0
2008-04-21,15.85,15.92,15.82,15.87,18400,5.56989307579335,5.59449197265805,5.55935069142276,5.57692133204041,52360.071554598,0.0,1.0
2008-04-22,15.84,15.8599,15.82,15.84,14500,5.56637894766982,5.57337206263564,5.55935069142276,5.56637894766982,41262.0129098735,0.0,1.0
2008-04-23,15.92,15.92,15.83,15.88,23100,5.59449197265805,5.59449197265805,5.56286481954629,5.58043546016394,65734.6550495226,0.0,1.0
2008-04-24,15.85,15.9399,15.84,15.9,14500,5.56989307579335,5.60148508762388,5.56637894766982,5.587463716411,41262.0129098735,0.0,1.0
2008-04-25,15.87,15.93,15.83,15.9,16800,5.57692133204041,5.59800610078158,5.56286481954629,5.587463716411,47807.0218541982,0.0,1.0
2008-04-28,15.85,15.9,15.82,15.9,8300,5.56989307579335,5.587463716411,5.55935069142276,5.587463716411,23618.9453208241,0.0,1.0
2008-04-29,15.67,15.862,15.67,15.8301,44200,5.50663876956983,5.57411002954159,5.50663876956983,5.56289996082753,125777.997973545,0.0,1.0
2008-04-30,15.8528,16.0,15.68,15.7,17000,5.57087703166794,5.62260499764628,5.51015289769336,5.51718115394042,48376.1530667482,0.0,1.0
2008-05-01,15.82,15.84,15.69,15.76,7700,5.55935069142276,5.56637894766982,5.51366702581689,5.53826592268159,21911.5516831742,0.0,1.0
2008-05-02,15.69,15.8,15.6,15.72,46500,5.51366702581689,5.55232243517571,5.48203987270513,5.52420941018747,132323.00691787,0.0,1.0
2008-05-05,15.76,15.79,15.62,15.63,38600,5.53826592268159,5.54880830705218,5.48906812895218,5.49258225707571,109842.324022146,0.0,1.0
2008-05-06,15.71,15.77,15.64,15.7699,35200,5.52069528206395,5.54178005080512,5.49609638519924,5.54174490952388,100167.093408796,0.0,1.0
2008-05-07,15.75,15.76,15.65,15.65,22300,5.53475179455806,5.53826592268159,5.49961051332277,5.49961051332277,63458.1301993226,0.0,1.0
2008-05-08,15.92,15.93,15.7,15.75,36700,5.59449197265805,5.59800610078158,5.51718115394042,5.53475179455806,104435.577502921,0.0,1.0
2008-05-09,15.74,15.86,15.64,15.86,53400,5.53123766643453,5.57340720391688,5.49609638519924,5.57340720391688,151958.033750844,0.0,1.0
2008-05-12,15.74,15.74,15.7,15.74,17700,5.53123766643453,5.53123766643453,5.51718115394042,5.53123766643453,50368.1123106731,0.0,1.0
2008-05-13,15.56,15.69,15.53,15.68,19800,5.49609638519924,5.54201492826325,5.48549979833832,5.53848273264294,56055.7854898011,0.08,1.0
2008-05-14,15.52,15.5301,15.49,15.53,29800,5.48196760271801,5.48553512029452,5.47137101585709,5.48549979833832,84366.7882624279,0.0,1.0
2008-05-15,15.56,15.57,15.5,15.53,23200,5.49609638519924,5.49962858081955,5.4749032114774,5.48549979833832,65681.5264324943,0.0,1.0
2008-05-16,15.65,15.67,15.5,15.59,29200,5.52788614578201,5.53495053702263,5.4749032114774,5.50669297206017,82668.1280960704,0.0,1.0
2008-05-19,15.71,15.8,15.57,15.58,25900,5.54907931950386,5.58086908008663,5.49962858081955,5.50316077643986,73325.4971811035,0.0,1.0
2008-05-20,15.82,15.82,15.65,15.73,12100,5.58793347132725,5.58793347132725,5.52788614578201,5.55614371074448,34256.3133548785,0.0,1.0
2008-05-21,15.76,15.9,15.72,15.76,23100,5.5667402976054,5.61619103628971,5.55261151512417,5.5667402976054,65398.416404768,0.0,1.0
2008-05-22,15.63,15.89,15.63,15.786,40100,5.5208217545414,5.61265884066941,5.5208217545414,5.5759240062182,113527.121118234,0.0,1.0
2008-05-23,15.64,15.68,15.6,15.63,17200,5.52435395016171,5.53848273264294,5.51022516768047,5.5208217545414,48694.9247689181,0.0,1.0
2008-05-27,15.68,15.72,15.66,15.66,12200,5.53848273264294,5.55261151512417,5.53141834140232,5.53141834140232,34539.4233826047,0.0,1.0
2008-05-28,15.71,15.71,15.6401,15.68,24400,5.54907931950386,5.54907931950386,5.52438927211791,5.53848273264294,69078.8467652095,0.0,1.0
2008-05-29,15.71,15.72,15.65,15.72,16700,5.54907931950386,5.55261151512417,5.52788614578201,5.55261151512417,47279.3746302868,0.0,1.0
2008-05-30,15.53,15.72,15.46,15.65,31000,5.48549979833832,5.55261151512417,5.46077442899616,5.52788614578201,87764.1085951431,0.0,1.0
2008-06-02,15.55,15.62,15.492,15.54,31300,5.49256418957894,5.51728955892109,5.47207745498115,5.48903199395863,88613.4386783219,0.0,1.0
2008-06-03,14.71,15.24,14.3,15.24,186600,5.19585975747306,5.38306612534939,5.05103973704044,5.38306612534939,528283.311737217,0.0,1.0
2008-06-04,14.47,14.78,14.38,14.55,84800,5.11108706258567,5.22058512681522,5.0792973020029,5.13934462754814,240077.303511875,0.0,1.0
2008-06-05,14.6,14.7002,14.53,14.54,63700,5.15700560564968,5.19239820576516,5.13228023630752,5.13581243192783,180341.087661633,0.0,1.0
2008-06-06,14.56,14.61,14.4498,14.6,37000,5.14287682316844,5.16053780126998,5.10395202743265,5.15700560564968,104750.710258719,0.0,1.0
2008-06-09,14.43,14.58,14.25,14.51,86100,5.09695828010444,5.14994121440906,5.0333787589389,5.1252158450669,243757.733872317,0.0,1.0
2008-06-10,13.9,14.35,13.82,14.28,119100,4.90975191222812,5.06870071514197,4.88149434726565,5.04397534579982,337184.043021985,0.0,1.0
2008-06-11,13.67,13.9799,13.63,13.9,31500,4.82851141296103,4.93797415523438,4.8143826304798,4.90975191222812,89179.6587337745,0.0,1.0
2008-06-12,13.4,13.65,13.26,13.56,72100,4.75539496362066,4.84411501891209,4.70571173265745,4.81217579900717,203167.141192495,0.063,1.0
2008-06-13,13.6,13.74,13.35,13.4,36700,4.8263710078538,4.876054238817,4.73765095256237,4.75539496362066,103415.174504363,0.0,1.0
2008-06-16,14.0,14.04,13.55,13.6,36800,4.96832309632009,4.98251830516672,4.80862699679551,4.8263710078538,103696.959720996,0.0,1.0
2008-06-17,13.85,14.0,13.77,13.94,41500,4.91509106314523,4.96832309632009,4.88670064545197,4.94703028305014,116940.864902754,0.0,1.0
2008-06-18,13.876,13.91,13.7265,13.77,25400,4.92431794889554,4.93638387641517,4.87126335583126,4.88670064545197,71573.4450248181,0.0,1.0
2008-06-19,13.54,13.84,13.29,13.84,52400,4.80507819458386,4.91154226093357,4.71635813929243,4.91154226093357,147655.453515766,0.0,1.0
2008-06-20,13.34,13.5399,13.27,13.35,42500,4.73410215035071,4.80504270656174,4.70926053486911,4.73765095256237,119758.717069086,0.0,1.0
2008-06-23,13.36,13.36,13.13,13.35,69600,4.74119975477403,4.74119975477403,4.65957730390591,4.73765095256237,196122.510776667,0.0,1.0
2008-06-24,13.61,13.62,13.17,13.17,33300,4.82991981006546,4.83346861227711,4.67377251275254,4.67377251275254,93834.4771388363,0.0,1.0
2008-06-25,13.52,13.64,13.45,13.45,12600,4.79798059016054,4.84056621670043,4.77313897467894,4.77313897467894,35504.9372957759,0.0,1.0
2008-06-26,13.57,13.63,13.49,13.58,28500,4.81572460121883,4.83701741448877,4.78733418352557,4.81927340343049,80308.7867404455,0.0,1.0
2008-06-27,13.66,13.68,13.58,13.64,22200,4.84766382112374,4.85476142554706,4.81927340343049,4.84056621670043,62556.3180925576,0.0,1.0
2008-06-30,13.62,13.62,13.54,13.58,34700,4.83346861227711,4.83346861227711,4.80507819458386,4.81927340343049,97779.4701717005,0.0,1.0
2008-07-01,13.57,13.62,13.49,13.61,10600,4.81572460121883,4.83346861227711,4.78733418352557,4.82991981006546,29869.2329631131,0.0,1.0
2008-07-02,13.73,13.73,13.59,13.65,37600,4.87250543660534,4.87250543660534,4.82282220564214,4.84411501891209,105951.241454062,0.0,1.0
2008-07-03,13.71,13.71,13.61,13.7,18800,4.86540783218203,4.86540783218203,4.82991981006546,4.86185902997037,52975.6207270307,0.0,1.0
2008-07-07,13.69,13.73,13.63,13.65,12300,4.85831022775871,4.87250543660534,4.83701741448877,4.84411501891209,34659.5816458765,0.0,1.0
2008-07-08,13.75,13.75,13.6401,13.7,29900,4.87960304102866,4.87960304102866,4.84060170472255,4.86185902997037,84253.7797733095,0.0,1.0
2008-07-09,13.796,13.8,13.71,13.78,29700,4.89592753120228,4.89734705208694,4.86540783218203,4.89024944766363,83690.2093400433,0.0,1.0
2008-07-10,13.85,13.85,13.75,13.84,26900,4.91509106314523,4.91509106314523,4.87960304102866,4.91154226093357,75800.2232743153,0.0,1.0
2008-07-11,13.79,13.81,13.68,13.68,27800,4.91615570380873,4.92328573383601,4.87694053865869,4.87694053865869,77980.0362512918,0.063,1.0
2008-07-14,13.73,13.803,13.68,13.68,67200,4.89476561372689,4.92079022332646,4.87694053865869,4.87694053865869,188498.504895209,0.0,1.0
2008-07-15,13.48,13.625,13.4184,13.54,29900,4.80564023838591,4.85733295608368,4.78367974590189,4.82703032846774,83870.6145292671,0.0,1.0
2008-07-16,13.52,13.52,13.33,13.35,40900,4.81990029844046,4.81990029844046,4.75216501318131,4.75929504320859,114726.024556757,0.0,1.0
2008-07-17,13.42,13.55,13.41,13.45,21500,4.78425014830407,4.83059534348138,4.78068513329043,4.79494519334499,60308.301417366,0.0,1.0
2008-07-18,13.35,13.54,13.32,13.54,25900,4.75929504320859,4.82703032846774,4.74859999816768,4.82703032846774,72650.4654283619,0.0,1.0
2008-07-21,13.35,13.3856,13.27,13.32,26900,4.75929504320859,4.77198649665715,4.73077492309948,4.74859999816768,75455.5027035883,0.0,1.0
2008-07-22,13.31,13.33,13.25,13.26,24300,4.74503498315404,4.75216501318131,4.7236448930722,4.72720990808584,68162.4057879997,0.0,1.0
2008-07-23,13.26,13.294,13.22,13.25,10600,4.72720990808584,4.73933095913221,4.71294984803128,4.7236448930722,29733.3951173991,0.0,1.0
2008-07-24,13.27,13.27,13.11,13.26,26800,4.73077492309948,4.73077492309948,4.67373468288125,4.72720990808584,75174.9989760656,0.0,1.0
2008-07-25,13.26,13.29,13.16,13.2,27700,4.72720990808584,4.73790495312676,4.69155975794945,4.705819818004,77699.5325237693,0.0,1.0
2008-07-28,13.23,13.28,13.18,13.26,9600,4.71651486304492,4.73433993811312,4.69868978797672,4.72720990808584,26928.3578421727,0.0,1.0
2008-07-29,13.24,13.29,13.19,13.25,12300,4.72007987805856,4.73790495312676,4.70225480299036,4.7236448930722,34501.9584852838,0.0,1.0
2008-07-30,13.23,13.28,13.15,13.15,8800,4.71651486304492,4.73433993811312,4.68799474293581,4.68799474293581,24684.3280219917,0.0,1.0
2008-07-31,13.23,13.28,13.15,13.28,10800,4.71651486304492,4.73433993811312,4.68799474293581,4.73433993811312,30294.4025724443,0.0,1.0
2008-08-01,13.23,13.24,13.16,13.24,9000,4.71651486304492,4.72007987805856,4.69155975794945,4.72007987805856,25245.335477037,0.0,1.0
2008-08-04,13.17,13.24,13.12,13.24,14400,4.69512477296308,4.72007987805856,4.67729969789489,4.72007987805856,40392.5367632592,0.0,1.0
2008-08-05,13.15,13.17,13.1,13.12,11600,4.68799474293581,4.69512477296308,4.67016966786761,4.67729969789489,32538.4323926254,0.0,1.0
2008-08-06,13.06,13.15,13.02,13.08,27300,4.65590960781305,4.68799474293581,4.64164954775849,4.66303963784033,76577.5176136788,0.0,1.0
2008-08-07,12.92,13.1,12.88,13.06,38600,4.6059993976221,4.67016966786761,4.59173933756754,4.65590960781305,108274.438823736,0.0,1.0
2008-08-08,13.07,13.14,12.9,12.91,45800,4.65947462282669,4.68442972792217,4.59886936759482,4.60243438260846,128470.707205366,0.0,1.0
2008-08-11,13.07,13.11,13.0,13.08,21200,4.65947462282669,4.67373468288125,4.63451951773121,4.66303963784033,59466.7902347982,0.0,1.0
2008-08-12,13.04,13.06,12.97,13.0,23000,4.64877957778577,4.65590960781305,4.6238244726903,4.63451951773121,64515.8573302056,0.0,1.0
2008-08-13,12.98,13.01,12.88,12.96,28200,4.64984908228986,4.66059603702551,4.61402589983771,4.64268444579943,78719.9742447861,0.063,1.0
2008-08-14,12.95,13.03,12.87,12.97,21200,4.63910212755422,4.66776067351594,4.61044358159249,4.64626676404465,59179.5551060093,0.0,1.0
2008-08-15,12.94,12.95,12.88,12.94,30200,4.635519809309,4.63910212755422,4.61402589983771,4.635519809309,84302.9511415794,0.0,1.0
2008-08-18,13.1,13.1,12.94,12.94,41000,4.69283690123245,4.69283690123245,4.635519809309,4.635519809309,114451.026384263,0.0,1.0
2008-08-19,13.1,13.13,13.01,13.09,20600,4.69283690123245,4.7035838559681,4.66059603702551,4.68925458298724,57504.6620369714,0.0,1.0
2008-08-20,13.05,13.12,13.0,13.06,15500,4.67492531000637,4.70000153772288,4.65701371878029,4.67850762825159,43268.0709501484,0.0,1.0
2008-08-21,13.1399,13.14,13.0,13.0,24000,4.70713035103086,4.70716617421331,4.65701371878029,4.65701371878029,66995.72276152,0.0,1.0
2008-08-22,13.27,13.27,12.92,13.1,20700,4.75373631140112,4.75373631140112,4.62835517281857,4.69283690123245,57783.810881811,0.0,1.0
2008-08-25,13.25,13.28,13.13,13.13,35300,4.74657167491068,4.75731862964633,4.7035838559681,4.7035838559681,98539.5422284025,0.0,1.0
2008-08-26,13.21,13.25,13.17,13.23,61500,4.73224240192982,4.74657167491068,4.71791312894896,4.73940703842025,171676.539576395,0.0,1.0
2008-08-27,13.2,13.27,13.1,13.23,55200,4.72866008368461,4.75373631140112,4.69283690123245,4.73940703842025,154090.162351496,0.0,1.0
2008-08-28,13.14,13.19,13.13,13.1401,17900,4.70716617421331,4.72507776543939,4.7035838559681,4.70720199739577,49967.6432263004,0.0,1.0
2008-08-29,13.14,13.14,13.07,13.13,59700,4.70716617421331,4.70716617421331,4.6820899464968,4.7035838559681,166651.860369281,0.0,1.0
2008-09-02,13.11,13.13,13.06,13.13,16600,4.69641921947767,4.7035838559681,4.67850762825159,4.7035838559681,46338.7082433846,0.0,1.0
2008-09-03,13.06,13.11,13.01,13.04,33300,4.67850762825159,4.69641921947767,4.66059603702551,4.67134299176116,92956.565331609,0.0,1.0
2008-09-04,13.02,13.08,13.0,13.04,23500,4.66417835527073,4.68567226474202,4.65701371878029,4.67134299176116,65599.9785373216,0.0,1.0
2008-09-05,13.1,13.11,12.95,12.95,28500,4.69283690123245,4.69641921947767,4.63910212755422,4.63910212755422,79557.420779305,0.0,1.0
2008-09-08,13.19,13.2,13.09,13.1,20300,4.72507776543939,4.72866008368461,4.68925458298724,4.69283690123245,56667.2155024524,0.0,1.0
2008-09-09,13.15,13.2,13.11,13.2,13400,4.71074849245853,4.72866008368461,4.69641921947767,4.72866008368461,37405.9452085153,0.0,1.0
2008-09-10,13.16,13.16,13.07,13.15,28600,4.71433081070374,4.71433081070374,4.6820899464968,4.71074849245853,79836.5696241448,0.0,1.0
2008-09-11,13.1,13.15,13.07,13.11,30700,4.71540550617731,4.73340323711692,4.70460686761354,4.71900505236523,85288.5291568554,0.063,1.0
2008-09-12,13.04,13.067,13.01,13.01,19000,4.69380822904978,4.70352700375717,4.68300959048601,4.68300959048601,52784.4317257411,0.0,1.0
2008-09-15,12.94,12.9999,12.84,12.88,54000,4.65781276717056,4.67937404883621,4.62181730529135,4.63621549004303,150018.911220528,0.0,1.0
2008-09-16,12.55,12.74,12.44,12.71,43100,4.51743046584162,4.58582184341213,4.47783545777448,4.57502320484837,119737.316177865,0.0,1.0
2008-09-17,12.22,12.55,12.15,12.41,70100,4.39864544164021,4.51743046584162,4.37344861832476,4.46703681921072,194746.771788129,0.0,1.0
2008-09-18,11.74,11.866,10.47,11.75,106700,4.22586722461997,4.27122150658778,3.76872485875393,4.22946677080789,296426.25605982,0.0,1.0
2008-09-19,12.04,12.09,11.81,11.88,33500,4.33385361025762,4.35185134119723,4.25106404793542,4.27626087125087,93067.2875164383,0.0,1.0
2008-09-22,11.88,12.07,11.88,12.0,38400,4.27626087125087,4.34465224882138,4.27626087125087,4.31945542550593,106680.114645708,0.0,1.0
2008-09-23,11.14,11.58,10.73,11.58,79700,4.00989445334467,4.16827448561322,3.86231305963989,4.16827448561322,221416.800449556,0.0,1.0
2008-09-24,11.25,11.33,11.03,11.03,26000,4.04948946141181,4.07828583091518,3.97029944527754,3.97029944527754,72231.3276246984,0.0,1.0
2008-09-25,11.24,11.5,11.15,11.4,33800,4.04588991522389,4.13947811610985,4.0134939995326,4.10348265423064,93900.7259121079,0.0,1.0
2008-09-26,10.91,11.24,10.814,11.24,35700,3.92710489102248,4.04588991522389,3.89254924761843,4.04588991522389,99179.1690846819,0.0,1.0
2008-09-29,10.27,10.8,10.27,10.8,77400,3.69673393499549,3.88750988295534,3.69673393499549,3.88750988295534,215027.106082756,0.0,1.0
2008-09-30,10.29,10.78,10.0,10.78,101700,3.70393302737134,3.8803107905795,3.59954618792161,3.8803107905795,282535.616131993,0.0,1.0
2008-10-01,10.8,10.81,10.25,10.25,35300,3.88750988295534,3.89110942914326,3.68953484261965,3.68953484261965,98067.9178904559,0.0,1.0
2008-10-02,10.86,11.2,10.71,10.71,68100,3.90910716008287,4.0314917304722,3.85511396726405,3.85511396726405,189190.515816998,0.0,1.0
2008-10-03,11.14,11.2,10.901,10.91,51100,4.00989445334467,4.0314917304722,3.92386529945335,3.92710489102248,141962.340062388,0.0,1.0
2008-10-06,10.13,10.93,9.8,10.93,71700,3.64634028836459,3.93430398339832,3.52755526416318,3.93430398339832,199191.776565034,0.0,1.0
2008-10-07,9.74,10.38,9.6,10.38,59100,3.50595798703565,3.73632894306263,3.45556434040475,3.73632894306263,164187.36394691,0.0,1.0
2008-10-08,9.28,9.7,8.27,9.69,92700,3.34037886239125,3.49155980228396,2.97682469741117,3.48796025609604,257532.464261906,0.0,1.0
2008-10-09,8.7626,9.21,8.2,9.21,70400,3.15413834262819,3.3151820390758,2.95162787409572,3.3151820390758,195580.210183799,0.0,1.0
2008-10-10,8.3587,8.76,5.5001,5.5001,87200,3.03142981308194,3.17696832792154,1.99470816214627,1.99470816214627,240440.546191956,0.063,1.0
2008-10-13,9.9,10.02,9.3001,9.5,54800,3.59040941169216,3.63392952577327,3.37284510804831,3.4453423647551,151102.545083935,0.0,1.0
2008-10-14,9.36,10.32,9.0,10.32,90800,3.39456889832713,3.74272981097607,3.26400855608378,3.74272981097607,250366.990759513,0.0,1.0
2008-10-15,8.95,9.25,8.3808,9.25,62900,3.24587517521665,3.35467546041944,3.03944476742521,3.35467546041944,173437.04536094,0.0,1.0
2008-10-16,9.1,9.22,8.71,8.9,49100,3.30027531781804,3.34379543189916,3.15883494705441,3.22774179434952,135385.674518636,0.0,1.0
2008-10-17,9.06,9.18,8.8,9.11,44700,3.28576861312434,3.32928872720545,3.19147503261525,3.30390199399147,123253.353380509,0.0,1.0
2008-10-20,9.75,9.95,9.224,9.4,58400,3.53600926909076,3.60854279255929,3.34524610236853,3.40907560302084,161028.989651493,0.0,1.0
2008-10-21,9.89,10.1,9.68,9.75,23300,3.58678273551873,3.66294293516069,3.51062253587678,3.53600926909076,64246.1551178047,0.0,1.0
2008-10-22,10.01,10.03,9.495,9.6,32100,3.63030284959985,3.6375562019467,3.44352902666839,3.48160912648936,88510.797394057,0.0,1.0
2008-10-23,10.22,10.47,10.0976,10.15,34000,3.7064630492418,3.79712995357746,3.66207253287906,3.68107631602782,93749.7542491571,0.0,1.0
2008-10-24,10.3352,10.62,9.94,10.21,69900,3.74824235875967,3.85153009617886,3.60491611638586,3.70283637306838,192738.465353414,0.0,1.0
2008-10-27,10.5,10.52,10.23,10.52,14200,3.80800998209774,3.81526333444459,3.71008972541523,3.81526333444459,39154.3091275891,0.0,1.0
2008-10-28,10.85,10.89,10.5,10.6,51100,3.93494364816767,3.94945035286137,3.80800998209774,3.84427674383201,140900.365945056,0.0,1.0
2008-10-29,10.48,10.9,10.35,10.89,54800,3.80075662975089,3.9530770290348,3.75360983949635,3.94945035286137,151102.545083935,0.0,1.0
2008-10-30,10.34,10.55,10.34,10.4,20200,3.74998316332292,3.82614336296487,3.74998316332292,3.77174322036348,55698.3834068521,0.0,1.0
2008-10-31,10.21,10.79,10.14,10.15,23400,3.70283637306838,3.91318359112711,3.67744963985439,3.68107631602782,64521.8896891256,0.0,1.0
2008-11-03,10.41,10.75,10.12,10.2,99400,3.7753698965369,3.8986768864334,3.67019628750754,3.69920969689495,274080.163893124,0.0,1.0
2008-11-04,10.43,10.52,10.3,10.3,26400,3.78262324888376,3.81526333444459,3.73547645862921,3.73547645862921,72793.9268287571,0.0,1.0
2008-11-05,10.57,10.8,10.23,10.35,49400,3.83339671531173,3.91681026730053,3.71008972541523,3.75360983949635,136212.878232599,0.0,1.0
2008-11-06,10.55,10.74,10.54,10.74,26100,3.82614336296487,3.89505021025998,3.82251668679145,3.89505021025998,71966.7231147941,0.0,1.0
2008-11-07,10.5,10.63,10.34,10.34,30200,3.80800998209774,3.85515677235229,3.74998316332292,3.74998316332292,83271.8405389571,0.0,1.0
2008-11-10,10.5999,10.7,10.4,10.4,15600,3.84424047707027,3.88054350556627,3.77174322036348,3.77174322036348,43014.5931260838,0.0,1.0
2008-11-11,10.65,10.83,10.32,10.5,23500,3.86241012469914,3.92769029582081,3.74272981097607,3.80800998209774,64797.6242604467,0.0,1.0
2008-11-12,10.5191,10.71,10.45,10.58,26700,3.83778499348157,3.90743288686177,3.81257457214804,3.8600037295049,73182.8308456667,0.063,1.0
2008-11-13,10.64,11.0,10.4,10.55,49400,3.88189410982346,4.01323639173478,3.79433258854925,3.84905853934563,135401.941714454,0.0,1.0
2008-11-14,10.7,10.84,10.65,10.65,24900,3.90378449014201,3.95486204421864,3.88554250654322,3.88554250654322,68249.1568560712,0.0,1.0
2008-11-17,10.01,10.6,10.01,10.5,21700,3.65204511647865,3.86730052294442,3.65204511647865,3.83081655574683,59478.180874568,0.0,1.0
2008-11-18,10.01,10.2,10.0,10.01,11700,3.65204511647865,3.72136465415407,3.64839671975889,3.65204511647865,32068.8809323708,0.0,1.0
2008-11-19,9.76,10.0,9.31,10.0,21200,3.56083519848468,3.64839671975889,3.39665734609553,3.64839671975889,58107.7158774581,0.0,1.0
2008-11-20,9.46,10.23,9.45,9.75,24400,3.45138329689191,3.73230984431334,3.44773490017215,3.55718680176492,66878.6918589613,0.0,1.0
2008-11-21,9.0,10.0,8.93,9.43,45700,3.283557047783,3.64839671975889,3.25801827074469,3.44043810673263,125260.500735842,0.0,1.0
2008-11-24,9.3501,9.75,9.01,9.01,61800,3.41128741694176,3.55718680176492,3.28720544450276,3.28720544450276,169389.473642779,0.0,1.0
2008-11-25,9.8299,9.9,9.21,9.7,26400,3.58633749155579,3.6119127525613,3.36017337889794,3.53894481816612,72360.5518474008,0.0,1.0
2008-11-26,9.3,10.0,9.14,9.4,46600,3.39300894937577,3.64839671975889,3.33463460185963,3.42949291657336,127727.337730639,0.0,1.0
2008-11-28,9.94,9.96,9.31,9.36,29000,3.62650633944034,3.63380313287985,3.39665734609553,3.41489932969432,79486.969832372,0.0,1.0
2008-12-01,9.84,9.99,9.45,9.98,44500,3.59002237224275,3.64474832303913,3.44773490017215,3.64109992631937,121971.384742778,0.0,1.0
2008-12-02,9.7,9.85,9.36,9.85,37700,3.53894481816612,3.59367076896251,3.41489932969432,3.59367076896251,103333.060782084,0.0,1.0
2008-12-03,9.24,9.56,9.01,9.36,37400,3.37111856905721,3.4878672640895,3.28720544450276,3.41489932969432,102510.781783818,0.0,1.0
2008-12-04,8.68,9.24,8.64,9.1,40700,3.16680835275072,3.37111856905721,3.15221476587168,3.32004101498059,111555.850764743,0.0,1.0
2008-12-05,7.97,8.68,7.8,8.68,50100,2.90777218564783,3.16680835275072,2.84574944141193,3.16680835275072,137320.592710408,0.0,1.0
2008-12-08,8.32,8.45,8.0,8.0,53500,3.0354660708394,3.08289522819626,2.91871737580711,2.91871737580711,146639.754690755,0.0,1.0
2008-12-09,8.06,8.3036,8.0,8.3,51900,2.94060775612567,3.02948270021899,2.91871737580711,3.02816927739988,142254.266700004,0.0,1.0
2008-12-10,8.09,8.25,7.8,8.04,95800,2.95155294628494,3.00992729380108,2.84574944141193,2.93331096268615,262581.09344625,0.0,1.0
2008-12-11,7.55,7.99,7.55,7.9,80100,2.78489454896603,2.9471930392369,2.78489454896603,2.9139956207724,217155.439592688,0.083201,1.0
2008-12-12,7.16,7.55,6.91,7.55,132400,2.64103906895321,2.78489454896603,2.54882401766295,2.78489454896603,358943.573059576,0.0,1.0
2008-12-15,7.07,7.53,6.59,7.16,170200,2.60784165048872,2.77751734486281,2.43078875201141,2.64103906895321,461421.420957248,0.0,1.0
2008-12-16,6.95,7.08,6.83,7.0,84300,2.56357842586939,2.61153025254033,2.51931520125006,2.58202143612744,228541.867136874,0.0,1.0
2008-12-17,7.35,7.37,6.81,6.93,126700,2.71112250793381,2.71849971203704,2.51193799714684,2.55620122176617,343490.564249609,0.0,1.0
2008-12-18,7.58,7.59,7.32,7.35,120400,2.79596035512086,2.79964895717247,2.70005670177898,2.71112250793381,326410.92293333,0.0,1.0
2008-12-19,8.022,8.12,7.56,7.83,109600,2.95899656580205,2.99514486590783,2.78858315101764,2.88817540641113,297131.537819709,0.0,1.0
2008-12-22,8.2501,8.3,8.08,8.18,81600,3.04313357859929,3.06153970283682,2.98039045770139,3.0172764782175,221222.020858469,0.0,1.0
2008-12-23,8.34,8.36,8.23,8.28,52200,3.07629411104327,3.08367131514649,3.03571948847555,3.0541624987336,141517.028049168,0.0,1.0
2008-12-24,8.44,8.44,8.3,8.36,21800,3.11318013155937,3.11318013155937,3.06153970283682,3.08367131514649,59100.9810626794,0.0,1.0
2008-12-26,8.54,8.58,8.46,8.46,42200,3.15006615207548,3.16482056028192,3.1205573356626,3.1205573356626,114406.486277297,0.0,1.0
2008-12-29,8.4,8.54,8.36,8.46,66600,3.09842572335293,3.15006615207548,3.08367131514649,3.1205573356626,180556.208200663,0.0,1.0
2008-12-30,8.64,8.65,8.43,8.45,55600,3.18695217259159,3.1906407746432,3.10949152950776,3.11686873361098,150734.612251604,0.0,1.0
2008-12-31,8.61,8.76,8.52,8.52,67800,3.17588636643675,3.23121539721091,3.14268894797226,3.14268894797226,183809.473213287,0.0,1.0
2009-01-02,8.96,9.05,8.61,8.61,29800,3.30498743824313,3.33818485670762,3.17588636643675,3.17588636643675,80789.4144801762,0.0,1.0
2009-01-05,9.35,9.43,8.76,8.86,69600,3.44884291825594,3.47835173466883,3.23121539721091,3.26810141772702,188689.370732224,0.0,1.0
2009-01-06,9.7,9.73,9.46,9.6,54000,3.57794399006231,3.58900979621715,3.48941754082366,3.54105796954621,146396.925568105,0.0,1.0
2009-01-07,9.6,9.74,9.53,9.69,53600,3.54105796954621,3.59269839826876,3.51523775518493,3.5742553880107,145312.50389723,0.0,1.0
2009-01-08,10.0,10.0,9.7188,9.73,57300,3.68860205161063,3.68860205161063,3.58487856191934,3.58900979621715,155343.404352822,0.0,1.0
2009-01-09,10.29,10.33,9.97,9.99,65500,3.79557151110734,3.81032591931378,3.6775362454558,3.68491344955902,177574.048605757,0.0,1.0
2009-01-12,10.52,10.52,10.37,10.38,50100,3.88040935829439,3.88040935829439,3.82508032752023,3.82876892957184,135823.814277075,0.0,1.0
2009-01-13,10.52,10.53,10.41,10.49,65500,3.90364755121953,3.90735824280814,3.8628299437448,3.8925154764537,176516.960345135,0.063,1.0
2009-01-14,10.4694,10.52,10.36,10.46,46000,3.88487145178116,3.90364755121953,3.84427648580174,3.88138340168786,123966.109555362,0.0,1.0
2009-01-15,10.25,10.52,10.19,10.5,28200,3.80345887832702,3.90364755121953,3.78119472879535,3.89622616804231,75996.6149882869,0.0,1.0
2009-01-16,10.35,10.44,10.25,10.25,22700,3.84056579421313,3.87396201851064,3.80345887832702,3.80345887832702,61174.5801501459,0.0,1.0
2009-01-20,10.21,10.44,10.15,10.43,26700,3.78861611197257,3.87396201851064,3.7663519624409,3.87025132692203,71954.2418506121,0.0,1.0
2009-01-21,10.48,10.48,10.13,10.18,20200,3.88880478486509,3.88880478486509,3.75893057926368,3.77748403720673,54437.2915873544,0.0,1.0
2009-01-22,10.22,10.37,10.14,10.34,17700,3.79232680356118,3.84798717739036,3.76264127085229,3.83685510262452,47700.0030245631,0.0,1.0
2009-01-23,10.2312,10.24,10.2,10.22,6200,3.79648277814043,3.7997481867384,3.78490542038396,3.79232680356118,16708.4756357226,0.0,1.0
2009-01-26,10.25,10.327,10.17,10.32,29600,3.80345887832702,3.83203120355933,3.77377334561812,3.8294337194473,79769.49658345,0.0,1.0
2009-01-27,10.22,10.25,10.04,10.25,67100,3.79232680356118,3.80345887832702,3.72553435496617,3.80345887832702,180828.825025321,0.0,1.0
2009-01-28,10.3,10.4,10.29,10.36,112500,3.82201233627007,3.85911925215619,3.81830164468146,3.84427648580174,303177.985325613,0.0,1.0
2009-01-29,10.33,10.4,10.21,10.22,23200,3.83314441103591,3.85911925215619,3.78861611197257,3.79232680356118,62522.0378627042,0.0,1.0
2009-01-30,10.35,10.35,10.23,10.23,40500,3.84056579421313,3.84056579421313,3.79603749514979,3.79603749514979,109144.074717221,0.0,1.0
2009-02-02,10.2601,10.35,10.22,10.35,34600,3.80720667683151,3.84056579421313,3.79232680356118,3.84056579421313,93244.073709033,0.0,1.0
2009-02-03,10.4301,10.45,10.26,10.26,15200,3.87028843383791,3.87767271009925,3.80716956991563,3.80716956991563,40962.7144617717,0.0,1.0
2009-02-04,10.75,10.77,10.47,10.48,39200,3.9889934577576,3.99641484093483,3.88509409327647,3.88880478486509,105640.684664569,0.0,1.0
2009-02-05,10.81,10.83,10.67,10.8,28200,4.01125760728927,4.0186789904665,3.95930792504871,4.00754691570066,75996.614988287,0.0,1.0
2009-02-06,10.89,10.9,10.72,10.89,24600,4.04094313999817,4.04465383158678,3.97786138299177,4.04094313999817,66294.9194578673,0.0,1.0
2009-02-09,10.95,11.01,10.85,10.93,34500,4.06320728952984,4.08547143906151,4.02610037364372,4.05578590635261,92974.5821665212,0.0,1.0
2009-02-10,10.99,11.05,10.95,11.0,17700,4.07805005588428,4.10031420541595,4.06320728952984,4.0817607474729,47700.0030245631,0.0,1.0
2009-02-11,10.89,11.38,10.88,10.92,19800,4.06432049700642,4.24719625857971,4.06058833860697,4.07551697220478,53052.4106449815,0.063,1.0
2009-02-12,10.97,10.97,10.92,10.95,69200,4.09417776420206,4.09417776420206,4.07551697220478,4.08671344740315,185415.495789531,0.0,1.0
2009-02-13,10.94,11.02,10.94,10.97,17500,4.08298128900369,4.11283855619933,4.08298128900369,4.09417776420206,46889.7568831908,0.0,1.0
2009-02-17,10.55,10.94,10.55,10.94,8900,3.93742711142495,4.08298128900369,3.93742711142495,4.08298128900369,23846.7906434513,0.0,1.0
2009-02-18,10.27,10.75,10.27,10.6,26600,3.83292667624021,4.01207027941405,3.83292667624021,3.95608790342223,71272.43046245,0.0,1.0
2009-02-19,10.13,10.53,10.13,10.53,9000,3.78067645864785,3.92996279462604,3.78067645864785,3.92996279462604,24114.7321113552,0.0,1.0
2009-02-20,9.61,10.1,9.31,10.0,56800,3.58660422187619,3.76947998344948,3.47463946989254,3.73215839945493,152190.753769442,0.0,1.0
2009-02-23,9.44,9.67,9.43,9.61,41400,3.52315752908545,3.60899717227292,3.519425370686,3.58660422187619,110927.767712234,0.0,1.0
2009-02-24,10.308,10.43,9.45,9.45,57500,3.84710887815814,3.89264121063149,3.52688968748491,3.52688968748491,154066.34404477,0.0,1.0
2009-02-25,10.47,10.56,10.2,10.2,62600,3.90756984422931,3.94115926982441,3.80680156744403,3.80680156744403,167731.358907871,0.0,1.0
2009-02-26,10.56,10.76,10.36,10.75,42300,3.94115926982441,4.01580243781351,3.86651610183531,4.01207027941405,113339.24092337,0.0,1.0
2009-02-27,10.49,10.54,10.3,10.54,38500,3.91503416102822,3.9336949530255,3.84412315143858,3.9336949530255,103157.46514302,0.0,1.0
2009-03-02,10.15,10.4404,10.12,10.32,59400,3.78814077544676,3.89652265536693,3.77694430024839,3.85158746823749,159157.231934944,0.0,1.0
2009-03-03,10.6,10.6,10.17,10.47,61600,3.95608790342223,3.95608790342223,3.79560509224567,3.90756984422931,165051.944228831,0.0,1.0
2009-03-04,10.5784,10.78,10.22,10.51,35100,3.9480264412794,4.02326675461242,3.81426588424294,3.92249847782713,94047.4552342855,0.0,1.0
2009-03-05,10.93,10.93,10.47,10.5,44900,4.07924913060424,4.07924913060424,3.90756984422931,3.91876631942768,120305.719088872,0.0,1.0
2009-03-06,10.83,10.93,10.61,10.79,26700,4.04192754660969,4.07924913060424,3.95982006182168,4.02699891301187,71540.3719303539,0.0,1.0
2009-03-09,10.7,10.8,10.5,10.8,51200,3.99340948741678,4.03073107141133,3.91876631942768,4.03073107141133,137186.031566821,0.0,1.0
2009-03-10,10.79,10.94,10.75,10.75,55800,4.02699891301187,4.08298128900369,4.01207027941405,4.01207027941405,149511.339090402,0.0,1.0
2009-03-11,10.86,10.91,10.81,10.9,23400,4.05312402180806,4.07178481380533,4.03446322981078,4.06805265540588,62698.3034895235,0.0,1.0
2009-03-12,10.78,10.88,10.4671,10.88,38700,4.04677935252898,4.08431904967675,3.92931764015363,4.08431904967675,103090.868974432,0.063,1.0
2009-03-13,10.75,10.83,10.7,10.7,12100,4.03551744338465,4.06554920110286,4.01674759481077,4.01674759481077,32232.5455966569,0.0,1.0
2009-03-16,10.81,10.82,10.75,10.75,18600,4.05804126167331,4.06179523138809,4.03551744338465,4.03551744338465,49547.5494295717,0.0,1.0
2009-03-17,10.67,10.81,10.51,10.7,19600,4.00548568566644,4.05804126167331,3.94542217023002,4.01674759481077,52211.3961730971,0.0,1.0
2009-03-18,10.6619,10.68,10.54,10.68,28300,4.00244497019747,4.00923965538122,3.95668407937435,4.00923965538122,75386.8628417678,0.0,1.0
2009-03-19,10.69,10.76,10.5952,10.65,14600,4.01299362509599,4.03927141309943,3.97740599219991,3.99797774623689,38892.1624554703,0.0,1.0
2009-03-20,10.65,10.84,10.65,10.75,9400,3.99797774623689,4.06930317081764,3.99797774623689,4.03551744338465,25040.1593891384,0.0,1.0
2009-03-23,10.68,10.83,10.65,10.76,19600,4.00923965538122,4.06554920110286,3.99797774623689,4.03927141309943,52211.3961730971,0.0,1.0
2009-03-24,10.7852,10.82,10.62,10.75,33100,4.04873141678067,4.06179523138809,3.98671583709256,4.03551744338465,88173.3272106894,0.0,1.0
2009-03-25,10.81,10.81,10.67,10.81,36300,4.05804126167331,4.05804126167331,4.00548568566644,4.05804126167331,96697.6367899707,0.0,1.0
2009-03-26,10.76,10.77,10.7251,10.77,13700,4.03927141309943,4.04302538281421,4.02617005879486,4.04302538281421,36494.7003862974,0.0,1.0
2009-03-27,10.75,10.85,10.68,10.85,21100,4.03551744338465,4.07305714053242,4.00923965538122,4.07305714053242,56207.1662883852,0.0,1.0
2009-03-30,10.7,10.75,10.7,10.75,16900,4.01674759481077,4.03551744338465,4.01674759481077,4.03551744338465,45019.0099655786,0.0,1.0
2009-03-31,10.75,10.795,10.71,10.77,10500,4.03551744338465,4.05241030710115,4.02050156452555,4.04302538281421,27970.3908070163,0.0,1.0
2009-04-01,10.57,10.83,10.5,10.8,30000,3.96794598851868,4.06554920110286,3.94166820051524,4.05428729195854,79915.4023057608,0.0,1.0
2009-04-02,10.86,10.86,10.7099,10.86,40500,4.07681111024719,4.07681111024719,4.0204640248284,4.07681111024719,107885.793112777,0.0,1.0
2009-04-03,10.87,10.87,10.72,10.87,14300,4.08056507996197,4.08056507996197,4.02425553424032,4.08056507996197,38093.0084324127,0.0,1.0
2009-04-06,10.86,10.87,10.74,10.87,21100,4.07681111024719,4.08056507996197,4.03176347366988,4.08056507996197,56207.1662883852,0.0,1.0
2009-04-07,10.86,10.88,10.75,10.75,32100,4.07681111024719,4.08431904967675,4.03551744338465,4.03551744338465,85509.4804671642,0.0,1.0
2009-04-08,10.8,10.9,10.76,10.9,13200,4.05428729195854,4.0918269891063,4.03927141309943,4.0918269891063,35162.7770145347,0.0,1.0
2009-04-09,10.81,10.89,10.8016,10.87,13600,4.05804126167331,4.08807301939152,4.0548879271129,4.08056507996197,36228.3157119449,0.0,1.0
2009-04-13,10.9,10.9,10.66,10.72,35500,4.11547699830939,4.11547699830939,4.02486099100717,4.04751499283272,94023.1229961816,0.063,1.0
2009-04-14,10.85,10.85,10.75,10.85,9200,4.09659866345476,4.09659866345476,4.0588419937455,4.09659866345476,24366.5558187287,0.0,1.0
2009-04-15,10.78,10.79,10.65,10.65,43200,4.07016899465828,4.0739446616292,4.02108532403624,4.02108532403624,114416.870800987,0.0,1.0
2009-04-16,10.94,10.96,10.79,10.79,17500,4.1305796661931,4.13813100013495,4.0739446616292,4.0739446616292,46349.4268291035,0.0,1.0
2009-04-17,11.11,11.11,10.92,10.92,10600,4.19476600469884,4.19476600469884,4.12302833225124,4.12302833225124,28074.509965057,0.0,1.0
2009-04-20,11.09,11.14,11.01,11.01,12900,4.18721467075699,4.20609300561162,4.15700933498958,4.15700933498958,34166.1489197392,0.0,1.0
2009-04-21,11.15,11.26,11.05,11.15,28000,4.20986867258254,4.25140100926273,4.17211200287328,4.20986867258254,74159.0829265658,0.0,1.0
2009-04-22,11.11,11.2,11.02,11.19,29000,4.19476600469884,4.22874700743717,4.1607850019605,4.22497134046625,76807.6216025145,0.0,1.0
2009-04-23,11.29,11.3,11.1,11.1,35100,4.26272801017551,4.26650367714643,4.19099033772791,4.19099033772791,92963.707525802,0.0,1.0
2009-04-24,11.47,11.47,11.3,11.3,19500,4.33069001565218,4.33069001565218,4.26650367714643,4.26650367714643,51646.5041810011,0.0,1.0
2009-04-27,11.39,11.46,11.21,11.36,29400,4.30048467988477,4.32691434868125,4.2325226744081,4.28915767897199,77867.037072894,0.0,1.0
2009-04-28,11.42,11.45,11.41,11.43,16100,4.31181168079755,4.32313868171032,4.30803601382662,4.31558734776847,42641.4726827753,0.0,1.0
2009-04-29,11.35,11.4,11.31,11.39,38400,4.28538201200106,4.30426034685569,4.27027934411736,4.30048467988477,101703.885156433,0.0,1.0
2009-04-30,11.3474,11.4,11.23,11.4,32200,4.28440033858862,4.30426034685569,4.24007400834995,4.30426034685569,85282.9453655507,0.0,1.0
2009-05-01,11.24,11.39,11.23,11.39,20000,4.24384967532088,4.30048467988477,4.24007400834995,4.30048467988477,52970.7735189755,0.0,1.0
2009-05-04,11.24,11.33,11.2199,11.33,26300,4.24384967532088,4.27783067805921,4.23626058470932,4.27783067805921,69656.5671774528,0.0,1.0
2009-05-05,11.35,11.35,11.27,11.27,12200,4.28538201200106,4.28538201200106,4.25517667623366,4.25517667623366,32312.1718465751,0.0,1.0
2009-05-06,11.35,11.44,11.35,11.35,6700,4.28538201200106,4.3193630147394,4.28538201200106,4.28538201200106,17745.2091288568,0.0,1.0
2009-05-07,11.39,11.51,11.34,11.51,31500,4.30048467988477,4.34579268353588,4.28160634503014,4.34579268353588,83428.9682923864,0.0,1.0
2009-05-08,11.45,11.59,11.42,11.53,19500,4.32313868171032,4.37599801930329,4.31181168079755,4.35334401747773,51646.5041810012,0.0,1.0
2009-05-11,11.56,11.56,11.38,11.54,14100,4.36467101839051,4.36467101839051,4.29670901291384,4.35711968444866,37344.3953308778,0.0,1.0
2009-05-12,11.63,11.64,11.51,11.51,10600,4.39110068718699,4.39487635415792,4.34579268353588,4.34579268353588,28074.5099650571,0.0,1.0
2009-05-13,11.73,11.73,11.5301,11.58,24000,4.45264405881309,4.45264405881309,4.3767631084843,4.39570487647532,63225.3547064444,0.063,1.0
2009-05-14,11.61,11.79,11.43,11.73,50200,4.40709271294288,4.47541973174819,4.33876569413756,4.45264405881309,132246.366927646,0.0,1.0
2009-05-15,11.66,11.75,11.66,11.7,12000,4.4260724403888,4.46023594979146,4.4260724403888,4.44125622234553,31612.6773532222,0.0,1.0
2009-05-18,11.72,11.76,11.55,11.75,26000,4.4488481133239,4.46403189528064,4.38431704000777,4.46023594979146,68494.1342653149,0.0,1.0
2009-05-19,11.88,11.88,11.67,11.79,46400,4.50958324115085,4.50958324115085,4.42986838587798,4.47541973174819,122235.685765793,0.0,1.0
2009-05-20,11.8701,11.91,11.77,11.9,10500,4.50582525511656,4.5209710776184,4.46782784076983,4.51717513212922,27661.0926840694,0.0,1.0
2009-05-21,11.8901,11.99,11.8,11.8,18700,4.51341714609493,4.55133864153188,4.47921567723738,4.47921567723738,49263.0888754379,0.0,1.0
2009-05-22,11.88,11.99,11.75,11.99,17600,4.50958324115085,4.55133864153188,4.46023594979146,4.55133864153188,46365.2601180593,0.0,1.0
2009-05-26,11.93,12.0,11.78,11.88,15500,4.52856296859677,4.55513458702106,4.47162378625901,4.50958324115085,40833.0415812454,0.0,1.0
2009-05-27,11.85,11.98,11.78,11.8,18300,4.4981954046833,4.54754269604269,4.47162378625901,4.47921567723738,48209.3329636639,0.0,1.0
2009-05-28,11.78,11.9194,11.73,11.87,18500,4.47162378625901,4.52453926637824,4.45264405881309,4.50578729566167,48736.2109195509,0.0,1.0
2009-05-29,11.76,11.79,11.61,11.79,15500,4.46403189528064,4.47541973174819,4.40709271294288,4.47541973174819,40833.0415812454,0.0,1.0
2009-06-01,11.49,11.86,11.41,11.79,70700,4.36154136707267,4.50199135017248,4.33117380315919,4.47541973174819,186251.357406067,0.0,1.0
2009-06-02,11.78,11.78,11.56,11.57,80100,4.47162378625901,4.47162378625901,4.38811298549696,4.39190893098614,211014.621332758,0.0,1.0
2009-06-03,11.95,11.95,11.62,11.78,37400,4.53615485957514,4.53615485957514,4.41088865843206,4.47162378625901,98526.177750876,0.0,1.0
2009-06-04,12.3201,12.45,11.8987,11.98,36900,4.67664280212985,4.72595213403435,4.51668165921563,4.54754269604269,97208.9828611583,0.0,1.0
2009-06-05,12.2,12.7,12.2,12.7,31500,4.63105349680475,4.82085077126396,4.63105349680475,4.82085077126396,82983.2780522083,0.0,1.0
2009-06-08,12.092,12.28,12.07,12.25,12300,4.59005728552156,4.66142106071822,4.58170620544535,4.65003322425067,32402.9942870528,0.0,1.0
2009-06-09,12.08,12.28,12.07,12.16,19300,4.58550215093454,4.66142106071822,4.58170620544535,4.61586971484801,50843.722743099,0.0,1.0
2009-06-10,12.07,12.3,11.96,12.23,36900,4.58170620544535,4.66901295169659,4.53995080506433,4.6424413332723,97208.9828611584,0.0,1.0
2009-06-11,11.87,12.25,11.87,12.05,34300,4.53444668410501,4.6796100994344,4.53444668410501,4.60320830189262,89788.4633702248,0.0755,1.0
2009-06-12,11.59,11.85,11.43,11.85,57600,4.42748416754651,4.52680650435083,4.36636272951308,4.52680650435083,150781.792715013,0.0,1.0
2009-06-15,11.32,11.69,11.27,11.69,28400,4.3243417408651,4.4656850663174,4.30524129147965,4.4656850663174,74343.8005747634,0.0,1.0
2009-06-16,11.32,11.45,11.21,11.41,30500,4.3243417408651,4.37400290926726,4.28232075221711,4.3587225497589,79841.0534341649,0.0,1.0
2009-06-17,11.61,11.61,11.31,11.39,29500,4.43512434730069,4.43512434730069,4.32052165098801,4.35108237000472,77223.313977307,0.0,1.0
2009-06-18,11.85,11.88,11.56,11.58,26100,4.52680650435083,4.5382667739821,4.41602389791524,4.42366407766942,68322.9998239903,0.0,1.0
2009-06-19,11.92,11.98,11.71,11.98,22400,4.55354713349045,4.57646767275299,4.47332524607158,4.57646767275299,58637.3638336163,0.0,1.0
2009-06-22,11.8,11.99,11.7245,11.9,20200,4.50770605496538,4.58028776263008,4.47886437639336,4.54590695373628,52878.337028529,0.0,1.0
2009-06-23,11.77,11.87,11.76,11.85,38900,4.49624578533411,4.53444668410501,4.49242569545703,4.52680650435083,101830.064871771,0.0,1.0
2009-06-24,11.86,11.87,11.81,11.83,7200,4.53062659422792,4.53444668410501,4.51152614484247,4.51916632459665,18847.7240893766,0.0,1.0
2009-06-25,11.7101,11.96,11.62,11.89,48400,4.47336344697035,4.56882749299881,4.43894443717777,4.54208686385919,126698.589711921,0.0,1.0
2009-06-26,11.72,11.8,11.62,11.79,10300,4.47714533594867,4.50770605496538,4.43894443717777,4.50388596508829,26962.716405636,0.0,1.0
2009-06-29,11.68,11.77,11.63,11.68,30900,4.46186497644031,4.49624578533411,4.44276452705486,4.46186497644031,80888.1492169081,0.0,1.0
2009-06-30,11.65,11.77,11.58,11.74,36200,4.45040470680904,4.49624578533411,4.42366407766942,4.48478551570285,94762.1683382549,0.0,1.0
2009-07-01,11.64,11.75,11.64,11.75,25100,4.44658461693195,4.48860560557994,4.44658461693195,4.48860560557994,65705.2603671325,0.0,1.0
2009-07-02,11.68,11.92,11.58,11.68,16200,4.46186497644031,4.55354713349045,4.42366407766942,4.46186497644031,42407.3792010975,0.0,1.0
2009-07-06,11.7154,11.8,11.4481,11.46,31300,4.47538809460521,4.50770605496538,4.37327709219061,4.37782299914435,81935.2449996512,0.0,1.0
2009-07-07,11.91,12.1,11.83,12.0,54700,4.54972704361337,4.62230875127806,4.51916632459665,4.58410785250717,143190.348290125,0.0,1.0
2009-07-08,12.0,12.05,11.9,11.9,22600,4.58410785250717,4.60320830189262,4.54590695373628,4.54590695373628,59160.9117249878,0.0,1.0
2009-07-09,12.2,12.21,11.99,11.99,15100,4.66050965004895,4.66432973992604,4.58028776263008,4.58028776263008,39527.8657985538,0.0,1.0
2009-07-10,12.36,12.5,12.12,12.12,21900,4.72163108808238,4.77511234636163,4.62994893103224,4.62994893103224,57328.4941051873,0.0,1.0
2009-07-13,12.268,12.41,12.25,12.36,21700,4.71532793978519,4.76990705353229,4.70840946057781,4.75068905573402,56457.4942399717,0.0755,1.0
2009-07-14,12.35,12.3575,12.1572,12.25,14900,4.74684545617436,4.7497281558441,4.67274085666421,4.70840946057781,38765.7448928838,0.0,1.0
2009-07-15,12.29,12.3909,12.24,12.39,23600,4.72378385881643,4.76256577837335,4.70456586101815,4.76221985441298,61400.7771457757,0.0,1.0
2009-07-16,12.39,12.4,12.2781,12.36,25100,4.76221985441298,4.76606345397264,4.71920997534044,4.75068905573402,65303.3689135157,0.0,1.0
2009-07-17,12.3,12.4,12.28,12.37,10500,4.72762745837608,4.76606345397264,4.71994025925677,4.75453265529367,27318.1423741799,0.0,1.0
2009-07-20,12.3228,12.33,12.24,12.33,5700,4.7363908653721,4.73915825705505,4.70456586101815,4.73915825705505,14829.8487174119,0.0,1.0
2009-07-21,12.34,12.34,12.26,12.26,5700,4.7430018566147,4.7430018566147,4.71225306013746,4.71225306013746,14829.8487174119,0.0,1.0
2009-07-22,12.38,12.38,12.32,12.37,9500,4.75837625485333,4.75837625485333,4.73531465749539,4.75453265529367,24716.4145290199,0.0,1.0
2009-07-23,12.17,12.45,12.17,12.4,26600,4.67766066410056,4.78528145177091,4.67766066410056,4.76606345397264,69205.9606812558,0.0,1.0
2009-07-24,12.15,12.32,12.11,12.32,13300,4.66997346498125,4.73531465749539,4.65459906674263,4.73531465749539,34602.9803406279,0.0,1.0
2009-07-27,12.35,12.42,11.9,12.28,8800,4.74684545617436,4.77375065309195,4.57388347598987,4.71994025925677,22895.2050374079,0.0,1.0
2009-07-28,12.21,12.42,11.96,12.42,15400,4.69303506233919,4.77375065309195,4.5969450733478,4.77375065309195,40066.6088154638,0.0,1.0
2009-07-29,12.25,12.53,12.19,12.19,22000,4.70840946057781,4.81603024824816,4.68534786321987,4.68534786321987,57238.0125935197,0.0,1.0
2009-07-30,12.25,12.32,12.22,12.26,29800,4.70840946057781,4.73531465749539,4.69687866189884,4.71225306013746,77531.4897857676,0.0,1.0
2009-07-31,12.18,12.31,12.14,12.31,21500,4.68150426366022,4.73147105793574,4.6661298654216,4.73147105793574,55937.1486709397,0.0,1.0
2009-08-03,12.2769,12.28,12.1828,12.22,12500,4.71874874339328,4.71994025925677,4.68258047153692,4.69687866189884,32521.5980644999,0.0,1.0
2009-08-04,12.48,12.58,12.3,12.3,24200,4.79681225044988,4.83524824604643,4.72762745837608,4.72762745837608,62961.8138528717,0.0,1.0
2009-08-05,12.29,12.64,12.29,12.64,22700,4.72378385881643,4.85830984340437,4.72378385881643,4.85830984340437,59059.2220851317,0.0,1.0
2009-08-06,12.5063,12.62,12.25,12.36,28200,4.80692091729177,4.85062264428506,4.70840946057781,4.75068905573402,73368.7252335117,0.0,1.0
2009-08-07,12.35,12.51,12.28,12.51,36000,4.74684545617436,4.80834304912885,4.71994025925677,4.80834304912885,93662.2024257596,0.0,1.0
2009-08-10,12.4399,12.581,12.3899,12.4,22800,4.78139941621566,4.8356326060024,4.76218141841739,4.76606345397264,59319.3948696478,0.0,1.0
2009-08-11,12.4,12.5,12.38,12.5,15900,4.76606345397264,4.80449944956919,4.75837625485333,4.80449944956919,41367.4727380438,0.0,1.0
2009-08-12,12.34,12.45,12.32,12.4,13500,4.7720210332901,4.81455930830322,4.76428680146954,4.7952237287518,34909.7371612261,0.0755,1.0
2009-08-13,12.41,12.58,12.3,12.33,26500,4.79909084466209,4.86483181513691,4.75655256964897,4.76815391737982,68526.5210942586,0.0,1.0
2009-08-14,12.46,12.53,12.33,12.33,13900,4.81842642421351,4.84549623558549,4.76815391737982,4.76815391737982,35944.0997437809,0.0,1.0
2009-08-17,12.5,12.75,12.43,12.43,42300,4.83389488785464,4.93057278561173,4.80682507648266,4.80682507648266,109383.843105175,0.0,1.0
2009-08-18,12.59,12.62,12.52,12.54,17700,4.8686989310472,4.88030027877805,4.84162911967521,4.84936335149578,45770.5442780519,0.0,1.0
2009-08-19,12.56,12.62,12.46,12.62,11600,4.85709758331634,4.88030027877805,4.81842642421351,4.88030027877805,29996.5148940906,0.0,1.0
2009-08-20,12.49,12.58,12.35,12.52,28700,4.83002777194436,4.86483181513691,4.77588814920039,4.84162911967521,74215.5152983102,0.0,1.0
2009-08-21,12.41,12.5,12.32,12.42,15700,4.79909084466209,4.83389488785464,4.76428680146954,4.80295796057237,40598.7313652777,0.0,1.0
2009-08-24,12.55,12.64,12.47,12.48,29300,4.85323046740606,4.88803451059861,4.82229354012379,4.82616065603407,75767.0591721426,0.0,1.0
2009-08-25,12.55,12.69,12.48,12.48,19300,4.85323046740606,4.90737009015003,4.82616065603407,4.82616065603407,49907.9946082714,0.0,1.0
2009-08-26,12.65,12.69,12.5,12.5,18800,4.8919016265089,4.90737009015003,4.83389488785464,4.83389488785464,48615.0413800778,0.0,1.0
2009-08-27,12.6801,12.72,12.6,12.62,13600,4.90354164539885,4.91897143788088,4.87256604695748,4.88030027877805,35168.3278068648,0.0,1.0
2009-08-28,12.75,12.75,12.66,12.73,8600,4.93057278561173,4.93057278561173,4.89576874241918,4.92283855379117,22238.7955249292,0.0,1.0
2009-08-31,12.7273,12.78,12.66,12.75,20900,4.92179443249539,4.94217413334259,4.89576874241918,4.93057278561173,54045.4449384908,0.0,1.0
2009-09-01,12.75,12.77,12.69,12.75,25000,4.93057278561173,4.9383070174323,4.90737009015003,4.93057278561173,64647.661409678,0.0,1.0
2009-09-02,12.77,12.88,12.7297,12.75,28800,4.9383070174323,4.98084529244542,4.92272254031386,4.93057278561173,74474.105943949,0.0,1.0
2009-09-03,13.19,13.19,12.77,12.77,57100,5.10072588566422,5.10072588566422,4.9383070174323,4.9383070174323,147655.258659704,0.0,1.0
2009-09-04,13.48,13.94,13.39,13.39,85000,5.21287224706245,5.3907595789355,5.17806820386989,5.17806820386989,219802.048792905,0.0,1.0
2009-09-08,13.61,14.15,13.53,13.53,158400,5.26314475389613,5.47196901305145,5.23220782661386,5.23220782661386,409607.58269172,0.0,1.0
2009-09-09,13.7349,13.77,13.65,13.65,73000,5.31144503161558,5.32501860846067,5.27861321753727,5.27861321753727,188771.171316259,0.0,1.0
2009-09-10,13.75,13.83,13.7,13.79,64800,5.31728437664011,5.34822130392238,5.29794879708869,5.33275284028124,167566.738373885,0.0,1.0
2009-09-11,13.53,13.7,13.5,13.7,31900,5.26372482128268,5.32986179242961,5.25205359108028,5.32986179242961,81996.4976616739,0.0815,1.0
2009-09-14,13.6999,13.7,13.4892,13.65,19400,5.32982288832894,5.32986179242961,5.24785194820741,5.31040974209228,49866.2086092938,0.0,1.0
2009-09-15,13.72,13.94,13.64,13.94,53800,5.33764261256455,5.42323163404882,5.30651933202481,5.42323163404882,138288.764081444,0.0,1.0
2009-09-16,13.81,13.81,13.67,13.79,22000,5.37265630317175,5.37265630317175,5.31819056222721,5.36487548303682,56549.3087321889,0.0,1.0
2009-09-17,13.84,13.89,13.71,13.71,16400,5.38432753337415,5.40377958371148,5.33375220249708,5.33375220249708,42154.9392367226,0.0,1.0
2009-09-18,13.9,14.01,13.81,13.81,31300,5.40766999377895,5.45046450452109,5.37265630317175,5.37265630317175,80454.2437871597,0.0,1.0
2009-09-21,13.89,14.05,13.83,14.03,39000,5.40377958371148,5.46602614479095,5.38043712330668,5.45824532465602,100246.501843426,0.0,1.0
2009-09-22,13.93,14.03,13.91,13.93,43400,5.41934122398135,5.45824532465602,5.41156040384642,5.41934122398135,111556.363589864,0.0,1.0
2009-09-23,14.01,14.04,13.95,13.96,38500,5.45046450452109,5.46213573472349,5.42712204411629,5.43101245418375,98961.2902813305,0.0,1.0
2009-09-24,13.97,14.018,13.95,13.96,17400,5.43490286425122,5.45357683257506,5.42712204411629,5.43101245418375,44725.362360913,0.0,1.0
2009-09-25,14.06,14.15,13.994,14.0,26700,5.46991655485842,5.50493024546562,5.44423984841314,5.44657409445362,68630.2974158838,0.0,1.0
2009-09-28,14.16,14.24,14.01,14.18,60500,5.50882065553309,5.53994393607282,5.45046450452109,5.51660147566802,155510.59901352,0.0,1.0
2009-09-29,14.0,14.17,13.99,14.16,37900,5.44657409445362,5.51271106560056,5.44268368438615,5.50882065553309,97419.0364068163,0.0,1.0
2009-09-30,14.06,14.11,13.95,13.96,22200,5.46991655485842,5.48936860519576,5.42712204411629,5.43101245418375,57063.393357027,0.0,1.0
2009-10-01,14.01,14.1136,14.01,14.02,21400,5.45046450452109,5.49076915282004,5.45046450452109,5.45435491458855,55007.0548576746,0.0,1.0
2009-10-02,14.05,14.1,14.012,14.02,16500,5.46602614479095,5.48547819512829,5.45124258653458,5.45435491458855,42411.9815491417,0.0,1.0
2009-10-05,14.22,14.23,14.02,14.03,33300,5.53216311593789,5.53605352600536,5.45435491458855,5.45824532465602,85595.0900355405,0.0,1.0
2009-10-06,14.13,14.23,14.06,14.23,57000,5.49714942533069,5.53605352600536,5.46991655485842,5.53605352600536,146514.118078853,0.0,1.0
2009-10-07,14.1,14.14,14.03,14.09,46900,5.48547819512829,5.50103983539816,5.45824532465602,5.48158778506082,120552.84452453,0.0,1.0
2009-10-08,14.04,14.11,14.03,14.1,30600,5.46213573472349,5.48936860519576,5.45824532465602,5.48547819512829,78654.9476002264,0.0,1.0
2009-10-09,13.77,14.1,13.76,14.08,63800,5.35709466290188,5.48547819512829,5.35320425283442,5.47769737499336,163992.995323348,0.0,1.0
2009-10-12,13.37,13.81,13.16,13.76,119100,5.20147826020321,5.37265630317175,5.1197796487864,5.35320425283442,306137.394091077,0.0,1.0
2009-10-13,13.4861,13.55,13.13,13.22,63500,5.27835276313635,5.30336271720494,5.13897804257571,5.17420332999626,162241.401518445,0.0815,1.0
2009-10-14,13.1,13.45,12.92,13.45,84600,5.1272362801022,5.26422350895989,5.0567857052611,5.26422350895989,216151.536511188,0.0,1.0
2009-10-15,12.47,13.22,12.47,12.93,270000,4.88065926815835,5.17420332999626,4.88065926815835,5.0606996260856,689845.329291027,0.0,1.0
2009-10-16,13.01,13.01,12.59,12.59,112000,5.09201099268165,5.09201099268165,4.92762631805242,4.92762631805242,286158.062520722,0.0,1.0
2009-10-19,13.1,13.2464,13.01,13.02,36600,5.1272362801022,5.18453608097296,5.09201099268165,5.09592491350615,93512.3668594503,0.0,1.0
2009-10-20,13.366,13.3782,13.121,13.22,38600,5.23134657403404,5.23612155743994,5.13545551383366,5.17420332999626,98622.3322616061,0.0,1.0
2009-10-21,13.67,13.695,13.39,13.39,86000,5.35032976709901,5.36011456916027,5.24073998401285,5.24073998401285,219728.512292697,0.0,1.0
2009-10-22,13.5719,13.72,13.54,13.71,32300,5.31193420381061,5.36989937122154,5.29944879638044,5.36598545039703,82525.9412448154,0.0,1.0
2009-10-23,13.71,13.83,13.629,13.64,51100,5.36598545039703,5.4129525002911,5.33428269171854,5.33858800462549,130559.61602508,0.0,1.0
2009-10-26,13.67,13.8,13.56,13.62,35700,5.35032976709901,5.40121073781758,5.30727663802945,5.33076016297648,91212.8824284802,0.0,1.0
2009-10-27,13.59,13.6,13.43,13.5,69700,5.31901840050296,5.32293232132747,5.25639566731088,5.28379311308241,178082.294265128,0.0,1.0
2009-10-28,13.6,13.77,13.59,13.6,52400,5.32293232132747,5.38946897534406,5.31901840050296,5.32293232132747,133881.093536481,0.0,1.0
2009-10-29,13.67,13.6917,13.52,13.52,36300,5.35032976709901,5.35882297528819,5.29162095473143,5.29162095473143,92745.8720491269,0.0,1.0
2009-10-30,13.56,13.69,13.52,13.62,22400,5.30727663802945,5.35815760874802,5.29162095473143,5.33076016297648,57231.6125041445,0.0,1.0
2009-11-02,13.57,13.65,13.57,13.65,24200,5.31119055885395,5.34250192545,5.31119055885395,5.34250192545,61830.5813660847,0.0,1.0
2009-11-03,13.54,13.66,13.46,13.59,41300,5.29944879638044,5.3464158462745,5.26813742978439,5.31901840050296,105520.785554516,0.0,1.0
2009-11-04,13.71,13.73,13.58,13.58,20500,5.36598545039703,5.37381329204604,5.31510447967846,5.31510447967846,52377.1453720965,0.0,1.0
2009-11-05,13.58,13.76,13.55,13.6699,38100,5.31510447967846,5.38555505451956,5.30336271720494,5.35029062789076,97344.8409110671,0.0,1.0
2009-11-06,13.46,13.62,13.46,13.57,31600,5.26813742978439,5.33076016297648,5.26813742978439,5.31119055885395,80737.453354061,0.0,1.0
2009-11-09,13.42,13.5,13.35,13.46,50000,5.25248174648637,5.28379311308241,5.22508430071483,5.26813742978439,127749.135053894,0.0,1.0
2009-11-10,13.33,13.41,13.3,13.35,43400,5.24915491378554,5.28065771896955,5.23734136184154,5.25703061508154,110212.407425939,0.0815,1.0
2009-11-11,13.12,13.34,13.1,13.27,38200,5.16646005017752,5.25309276443354,5.15858434888152,5.22552780989754,97007.2341859644,0.0,1.0
2009-11-12,12.82,13.1,12.69,13.0,68000,5.04832453073748,5.15858434888152,4.99713247231347,5.1192058424015,172683.034676586,0.0,1.0
2009-11-13,12.9,12.91,12.82,12.82,28500,5.07982733592149,5.08376518656949,5.04832453073748,5.04832453073748,72374.5071806279,0.0,1.0
2009-11-16,12.93,12.9503,12.89,12.89,16300,5.0916408878655,5.09963472468094,5.07588948527349,5.07588948527349,41393.1391945345,0.0,1.0
2009-11-17,12.9,12.99,12.85,12.95,30300,5.07982733592149,5.1152679917535,5.06013808268149,5.0995165891615,76945.5286867729,0.0,1.0
2009-11-18,12.92,12.95,12.88,12.91,16700,5.08770303721749,5.0995165891615,5.07195163462549,5.08376518656949,42408.9217514557,0.0,1.0
2009-11-19,12.96,12.98,12.78,12.78,23900,5.1034544398095,5.1113301411055,5.03257312814548,5.03257312814548,60693.0077760353,0.0,1.0
2009-11-20,12.89,13.0,12.8,12.94,27600,5.07588948527349,5.1192058424015,5.04044882944148,5.0955787385135,70088.9964275555,0.0,1.0
2009-11-23,12.96,12.96,12.89,12.89,15100,5.1034544398095,5.1034544398095,5.07588948527349,5.07588948527349,38345.7915237713,0.0,1.0
2009-11-24,12.92,12.98,12.868,12.95,42300,5.08770303721749,5.1113301411055,5.06722621384789,5.0995165891615,107419.005394406,0.0,1.0
2009-11-25,12.97,12.98,12.9311,12.97,7700,5.1073922904575,5.1113301411055,5.09207405143678,5.1073922904575,19553.8142207311,0.0,1.0
2009-11-27,13.0,13.0,12.9,12.9,29800,5.1192058424015,5.1192058424015,5.07982733592149,5.07982733592149,75675.8004906215,0.0,1.0
2009-11-30,13.06,13.09,12.96,12.96,41500,5.14283294628951,5.15464649823351,5.1034544398095,5.1034544398095,105387.440280563,0.0,1.0
2009-12-01,12.99,13.34,12.99,13.09,93600,5.1152679917535,5.25309276443354,5.1152679917535,5.15464649823351,237693.118319536,0.0,1.0
2009-12-02,13.16,13.19,13.03,13.03,21700,5.18221145276952,5.19402500471353,5.13101939434551,5.13101939434551,55106.2037129693,0.0,1.0
2009-12-03,13.34,13.34,13.19,13.19,20500,5.25309276443354,5.25309276443354,5.19402500471353,5.19402500471353,52058.8560422061,0.0,1.0
2009-12-04,13.34,13.5,13.23,13.24,69200,5.25309276443354,5.31609837480156,5.20977640730553,5.21371425795353,175730.382347349,0.0,1.0
2009-12-07,13.35,13.35,13.32,13.33,21400,5.25703061508154,5.25703061508154,5.24521706313754,5.24915491378554,54344.3667952785,0.0,1.0
2009-12-08,13.63,14.05,13.28,13.3,84500,5.36729043322558,5.53268016044163,5.22946566054554,5.23734136184154,214584.065149581,0.0,1.0
2009-12-09,13.61,13.68,13.6,13.6,30500,5.35941473192957,5.38697968646558,5.35547688128157,5.35547688128157,77453.4199652334,0.0,1.0
2009-12-10,13.78,13.79,13.64,13.7,42500,5.42635819294559,5.43029604359359,5.37122828387358,5.39485538776158,107926.896672866,0.0,1.0
2009-12-11,13.67,13.78,13.55,13.76,61300,5.41513531859879,5.45870992613689,5.36759938310268,5.45078727022088,154746.086791573,0.0815,1.0
2009-12-14,13.64,13.64,13.6,13.63,21500,5.40325133472476,5.40325133472476,5.38740602289273,5.39929000676675,54274.7286463102,0.0,1.0
2009-12-15,13.38,13.6398,13.36,13.61,29900,5.30025680781652,5.4031721081656,5.2923341519005,5.39136735085073,75479.7389081244,0.0,1.0
2009-12-16,13.4254,13.48,13.32,13.33,22000,5.31824123674588,5.33987008739661,5.27648884006846,5.28045016802647,55536.9316380849,0.0,1.0
2009-12-17,13.45,13.47,13.37,13.44,21900,5.32798610352258,5.3359087594386,5.29629547985851,5.32402477556458,55284.49103973,0.0,1.0
2009-12-18,13.27,13.4101,13.25,13.36,28900,5.25668220027842,5.31218040497013,5.2487595443624,5.2923341519005,72955.3329245751,0.0,1.0
2009-12-21,13.27,13.33,13.27,13.28,19600,5.25668220027842,5.28045016802647,5.25668220027842,5.26064352823643,49478.3572775665,0.0,1.0
2009-12-22,13.13,13.27,13.08,13.2,44600,5.20122360886629,5.25668220027842,5.18141696907624,5.22895290457235,112588.506866299,0.0,1.0
2009-12-23,13.2,13.24,13.12,13.13,40600,5.22895290457235,5.24479821640439,5.19726228090828,5.20122360886629,102490.882932102,0.0,1.0
2009-12-24,13.22,13.22,13.18,13.19,14700,5.23687556048837,5.23687556048837,5.22103024865633,5.22499157661434,37108.7679581749,0.0,1.0
2009-12-28,13.38,13.38,13.182,13.2,49200,5.30025680781652,5.30025680781652,5.22182251424793,5.22895290457235,124200.774390626,0.0,1.0
2009-12-29,13.45,13.47,13.31,13.31,15800,5.32798610352258,5.3359087594386,5.27252751211045,5.27252751211045,39885.6145400792,0.0,1.0
2009-12-30,13.44,13.48,13.36,13.36,13900,5.32402477556458,5.33987008739661,5.2923341519005,5.2923341519005,35089.2431713354,0.0,1.0
2009-12-31,13.4,13.49,13.13,13.49,13000,5.30817946373254,5.34383141535462,5.20122360886629,5.34383141535462,32817.2777861411,0.0,1.0
2010-01-04,13.38,13.45,13.33,13.4,32600,5.30025680781652,5.32798610352258,5.28045016802647,5.30817946373254,82295.6350637076,0.0,1.0
2010-01-05,13.43,13.45,13.37,13.45,23100,5.32006344760657,5.32798610352258,5.29629547985851,5.32798610352258,58313.7782199891,0.0,1.0
2010-01-06,13.52,13.55,13.4575,13.46,19400,5.35571539922865,5.36759938310268,5.33095709949109,5.33194743148059,48973.4760808567,0.0,1.0
2010-01-07,13.64,13.68,13.44,13.55,25200,5.40325133472476,5.4190966465568,5.32402477556458,5.36759938310268,63615.0307854427,0.0,1.0
2010-01-08,13.66,13.7,13.5,13.5,42500,5.41117399064078,5.42701930247282,5.34779274331263,5.34779274331263,107287.254300846,0.0,1.0
2010-01-11,13.69,13.79,13.63,13.63,22200,5.42305797451481,5.4626712540949,5.39929000676675,5.39929000676675,56041.8128347947,0.0,1.0
2010-01-12,13.62,13.71,13.59,13.59,31200,5.39532867880874,5.43098063043083,5.38344469493472,5.38344469493472,78761.4666867386,0.0,1.0
2010-01-13,13.56,13.61,13.53,13.55,20400,5.40384553391847,5.42377121804058,5.39189012344519,5.39986039709404,51190.2122782205,0.0815,1.0
2010-01-14,13.58,13.61,13.55,13.55,37200,5.41181580756731,5.42377121804058,5.39986039709404,5.39986039709404,93346.8576838139,0.0,1.0
2010-01-15,13.6284,13.656,13.57,13.57,24400,5.43110386979752,5.44210284743293,5.40783067074289,5.40783067074289,61227.5088033618,0.0,1.0
2010-01-19,13.83,13.83,13.64,13.65,45700,5.5114442281779,5.5114442281779,5.43572662851385,5.43971176533828,114676.112799739,0.0,1.0
2010-01-20,13.9,13.95,13.78,13.83,29000,5.53934018594887,5.55926587007099,5.49151854405578,5.5114442281779,72770.3998072742,0.0,1.0
2010-01-21,13.9,13.95,13.833,13.87,24000,5.53934018594887,5.55926587007099,5.51263976922523,5.5273847754756,60223.7791508476,0.0,1.0
2010-01-22,13.75,13.94,13.71,13.83,30600,5.47956313358251,5.55528073324656,5.46362258628482,5.5114442281779,76785.3184173308,0.0,1.0
2010-01-25,13.76,13.8,13.6,13.76,50700,5.48354827040694,5.49948881770463,5.41978608121616,5.48354827040694,127222.733456166,0.0,1.0
2010-01-26,13.66,13.76,13.63,13.76,23700,5.4436969021627,5.48354827040694,5.43174149168943,5.48354827040694,59470.9819114621,0.0,1.0
2010-01-27,13.75,13.7899,13.68,13.68,26800,5.47956313358251,5.49546382951196,5.45166717581155,5.45166717581155,67249.8867184466,0.0,1.0
2010-01-28,13.7,13.84,13.67,13.8,28900,5.4596374494604,5.51542936500233,5.44768203898712,5.49948881770463,72519.4673941456,0.0,1.0
2010-01-29,13.7399,13.78,13.67,13.67,16500,5.47553814538985,5.49151854405578,5.44768203898712,5.44768203898712,41403.8481662077,0.0,1.0
2010-02-01,13.75,13.8391,13.71,13.81,36500,5.47956313358251,5.51507070268813,5.46362258628482,5.50347395452906,91590.3307919142,0.0,1.0
2010-02-02,13.92,13.99,13.71,13.71,27400,5.54731045959772,5.57520641736868,5.46362258628482,5.46362258628482,68755.4811972177,0.0,1.0
2010-02-03,13.99,14.03,13.92,13.97,24300,5.57520641736868,5.59114696466638,5.54731045959772,5.56723614371983,60976.5763902333,0.0,1.0
2010-02-04,13.95,14.02,13.94,13.98,24700,5.55926587007099,5.58716182784195,5.55528073324656,5.57122128054426,61980.3060427473,0.0,1.0
2010-02-05,13.9299,13.99,13.85,13.9,19000,5.5512557450539,5.57520641736868,5.51941450182675,5.53934018594887,47677.158494421,0.0,1.0
2010-02-08,14.04,14.1,13.9,13.9,13300,5.5951321014908,5.61904292243734,5.53934018594887,5.53934018594887,33374.0109460947,0.0,1.0
2010-02-09,13.95,14.11,13.94,14.1,35300,5.55926587007099,5.62302805926176,5.55528073324656,5.61904292243734,88579.1418343717,0.0,1.0
2010-02-10,13.8299,13.9,13.78,13.9,25600,5.54388324192871,5.57198367759775,5.52388022138827,5.57198367759775,63862.3550586949,0.0815,1.0
2010-02-11,13.79,13.91,13.74,13.88,15500,5.52788884273906,5.57599229894854,5.50784573598511,5.56396643489617,38666.6602894442,0.0,1.0
2010-02-12,13.77,13.84,13.72,13.8,12700,5.51987160003748,5.54793194949301,5.49982849328353,5.53189746408985,31681.7152048994,0.0,1.0
2010-02-16,13.878,13.89,13.75,13.79,20900,5.56316471062601,5.56797505624696,5.5118543573359,5.52788884273906,52137.6258096376,0.0,1.0
2010-02-17,13.91,14.0,13.89,13.99,29700,5.57599229894854,5.61206989110565,5.56797505624696,5.60806126975486,74090.310361064,0.0,1.0
2010-02-18,13.8201,13.995,13.8201,13.95,18800,5.53995479300494,5.61006558043025,5.53995479300494,5.5920267843517,46898.9169962291,0.0,1.0
2010-02-19,13.69,13.85,13.66,13.75,21500,5.48780262923116,5.5519405708438,5.47577676517879,5.5118543573359,53634.3997563258,0.0,1.0
2010-02-22,13.4,13.64,13.26,13.64,125900,5.37155261005826,5.46775952247721,5.3154319111472,5.46775952247721,314073.066480066,0.0,1.0
2010-02-23,13.38,13.47,13.34,13.43,27200,5.36353536735668,5.39961295951379,5.34750088195352,5.38357847411063,67853.7522498634,0.0,1.0
2010-02-24,13.47,13.54,13.41,13.41,36300,5.39961295951379,5.42767330896932,5.37556123140905,5.37556123140905,90554.8237746338,0.0,1.0
2010-02-25,13.69,13.74,13.5,13.5,51700,5.48780262923116,5.50784573598511,5.41163882356616,5.41163882356616,128972.02173963,0.0,1.0
2010-02-26,13.6099,13.724,13.59,13.68,23100,5.45569357221134,5.50143194182385,5.44771641572327,5.48379400788037,57625.7969474942,0.0,1.0
2010-03-01,13.61,13.61,13.56,13.58,58600,5.45573365842484,5.45573365842484,5.4356905516709,5.44370779437248,146184.922126544,0.0,1.0
2010-03-02,13.78,13.8,13.65,13.65,61100,5.52388022138827,5.53189746408985,5.471768143828,5.471768143828,152421.480237745,0.0,1.0
2010-03-03,13.869,13.87,13.75,13.75,11900,5.5595569514103,5.55995781354538,5.5118543573359,5.5118543573359,29686.0166093152,0.0,1.0
2010-03-04,13.9,14.0,13.8,13.8,23000,5.57198367759775,5.61206989110565,5.53189746408985,5.53189746408985,57376.3346230462,0.0,1.0
2010-03-05,13.9799,14.0,13.86,13.9,18200,5.60401256219056,5.61206989110565,5.55594919219459,5.57198367759775,45402.1430495409,0.0,1.0
2010-03-08,13.88,13.9501,13.85,13.9,26300,5.56396643489617,5.5920668705652,5.5519405708438,5.57198367759775,65608.5913298311,0.0,1.0
2010-03-09,13.81,13.8617,13.68,13.86,24100,5.53590608544064,5.55663065782422,5.48379400788037,5.55594919219459,60120.4201919745,0.0,1.0
2010-03-10,13.84,13.84,13.76,13.76,16800,5.54793194949301,5.54793194949301,5.51586297868669,5.51586297868669,41909.6705072685,0.0,1.0
2010-03-11,13.76,13.8,13.68,13.73,21700,5.54953539803333,5.56566776837645,5.51727065734708,5.53743612027599,53804.8644767301,0.084,1.0
2010-03-12,13.7205,13.8,13.709,13.8,15300,5.53360468231949,5.56566776837645,5.52896662584585,5.56566776837645,37936.1486863582,0.0,1.0
2010-03-15,13.75,13.8,13.71,13.78,32000,5.54550230544754,5.56566776837645,5.52936993510442,5.55760158320488,79343.5789518603,0.0,1.0
2010-03-16,13.772,13.81,13.69,13.72,37200,5.55437510913626,5.56970086096223,5.52130374993286,5.5334030276902,92236.9105315375,0.0,1.0
2010-03-17,13.77,13.8205,13.71,13.71,33500,5.5535684906191,5.57393560817729,5.52936993510442,5.52936993510442,83062.8092152287,0.0,1.0
2010-03-18,13.86,13.92,13.78,13.8,23300,5.58986632389113,5.61406487940581,5.55760158320488,5.56566776837645,57772.0434243232,0.0,1.0
2010-03-19,13.94,13.94,13.82,13.82,15300,5.62213106457737,5.62213106457737,5.573733953548,5.573733953548,37936.1486863581,0.0,1.0
2010-03-22,13.94,14.0,13.84,13.84,43300,5.62213106457737,5.64632962009205,5.58180013871957,5.58180013871957,107361.780269236,0.0,1.0
2010-03-23,13.84,13.97,13.81,13.89,30400,5.58180013871957,5.63423034233471,5.56970086096223,5.60196560164847,75376.4000042671,0.0,1.0
2010-03-24,13.86,13.91,13.76,13.84,30500,5.58986632389113,5.61003178682003,5.54953539803333,5.58180013871957,75624.3486884917,0.0,1.0
2010-03-25,13.87,13.895,13.79,13.82,19700,5.5938994164769,5.60398214794136,5.56163467579066,5.573733953548,48845.890792239,0.0,1.0
2010-03-26,13.86,13.91,13.81,13.82,18400,5.58986632389113,5.61003178682003,5.56970086096223,5.573733953548,45622.5578973196,0.0,1.0
2010-03-29,13.9,13.94,13.83,13.9,13600,5.60599869423425,5.62213106457737,5.57776704613379,5.60599869423425,33721.0210545405,0.0,1.0
2010-03-30,13.9,13.94,13.84,13.9,10200,5.60599869423425,5.62213106457737,5.58180013871957,5.60599869423425,25290.7657909054,0.0,1.0
2010-03-31,14.0,14.02,13.9,13.96,26100,5.64632962009205,5.65439580526361,5.60599869423425,5.63019724974893,64714.6065826109,0.0,1.0
2010-04-01,14.09,14.12,14.0293,14.03,14600,5.68262745336407,5.69472673112141,5.65814658136838,5.65842889784939,36200.5078967862,0.0,1.0
2010-04-05,14.17,14.264,14.114,14.21,34500,5.71489219405031,5.75280326435664,5.69230687556994,5.73102456439343,85542.2960574742,0.0,1.0
2010-04-06,14.16,14.22,14.11,14.12,23800,5.71085910146453,5.73505765697921,5.69069363853563,5.69472673112141,59011.786845446,0.0,1.0
2010-04-07,14.2189,14.27,14.18,14.27,16700,5.73461401679477,5.75522311990811,5.71892528663609,5.75522311990811,41407.430265502,0.0,1.0
2010-04-08,14.21,14.22,14.16,14.17,18100,5.73102456439343,5.73505765697921,5.71085910146453,5.71489219405031,44878.7118446459,0.0,1.0
2010-04-09,14.16,14.23,14.14,14.18,5100,5.71085910146453,5.73909074956499,5.70279291629297,5.71892528663609,12645.3828954527,0.0,1.0
2010-04-12,14.2,14.22,14.16,14.22,25600,5.72699147180765,5.73505765697921,5.71085910146453,5.73505765697921,63474.8631614881,0.0,1.0
2010-04-13,14.18,14.18,14.1,14.15,23300,5.75280326435664,5.75280326435664,5.72034739262543,5.74063231245743,57431.8266795361,0.084,1.0
2010-04-14,14.19,14.22,14.12,14.13,11600,5.75686024832304,5.76903120022224,5.72846136055823,5.73251834452463,28592.6690765072,0.0,1.0
2010-04-15,14.08,14.18,14.07,14.15,23000,5.71223342469263,5.75280326435664,5.70817644072623,5.74063231245743,56692.3610999712,0.0,1.0
2010-04-16,13.9,14.1,13.9,14.07,41700,5.63920771329741,5.72034739262543,5.63920771329741,5.70817644072623,102785.715559513,0.0,1.0
2010-04-19,13.76,14.04,13.66,13.94,127100,5.5824099377678,5.69600548882702,5.54184009810379,5.65543564916301,313286.917208971,0.0,1.0
2010-04-20,13.82,13.88,13.76,13.79,29600,5.6067518415662,5.63109374536461,5.5824099377678,5.594580889667,72960.6038503978,0.0,1.0
2010-04-21,13.89,13.95,13.76,13.83,45800,5.63515072933101,5.65949263312941,5.5824099377678,5.6108088255326,112891.745146899,0.0,1.0
2010-04-22,13.9,13.9,13.82,13.9,20400,5.63920771329741,5.63920771329741,5.6067518415662,5.63920771329741,50283.6594104093,0.0,1.0
2010-04-23,14.0,14.01,13.88,13.88,10600,5.67977755296142,5.68383453692782,5.63109374536461,5.63109374536461,26127.7838112911,0.0,1.0
2010-04-26,14.06,14.11,13.97,13.97,11400,5.70411945675983,5.72440437659183,5.66760660106222,5.66760660106222,28099.692023464,0.0,1.0
2010-04-27,14.25,14.28,14.07,14.11,42200,5.78120215212144,5.79337310402065,5.70817644072623,5.72440437659183,104018.158192121,0.0,1.0
2010-04-28,14.27,14.35,14.21,14.26,27800,5.78931612005425,5.82177199178545,5.76497421625584,5.78525913608785,68523.8103730087,0.0,1.0
2010-04-29,14.21,14.3,14.13,14.25,17100,5.76497421625584,5.80148707195345,5.73251834452463,5.78120215212144,42149.538035196,0.0,1.0
2010-04-30,14.229,14.2599,14.19,14.2464,4500,5.772682485792,5.78521856624818,5.75686024832304,5.77974163789354,11091.9836934726,0.0,1.0
2010-05-03,14.32,14.43,14.22,14.3,33000,5.80960103988625,5.85422786351666,5.76903120022224,5.80148707195345,81341.2137521327,0.0,1.0
2010-05-04,14.39,14.5,14.29,14.38,29400,5.83799992765106,5.88262675128147,5.79743008798705,5.83394294368466,72467.6267973546,0.0,1.0
2010-05-05,14.28,14.36,14.27,14.32,17700,5.79337310402065,5.82582897575186,5.78931612005425,5.80960103988625,43628.4691943257,0.0,1.0
2010-05-06,14.03,14.29,13.89,14.27,35700,5.69194850486062,5.79743008798705,5.63515072933101,5.78931612005425,87996.4039682163,0.0,1.0
2010-05-07,14.08,14.29,13.87,14.29,41600,5.71223342469263,5.79743008798705,5.62703676139821,5.79743008798705,102539.227032991,0.0,1.0
2010-05-10,14.22,14.232,14.11,14.12,40400,5.76903120022224,5.77389958098192,5.72440437659183,5.72846136055823,99581.3647147322,0.0,1.0
2010-05-11,14.23,14.24,14.16,14.2,27800,5.77308818418864,5.77714516815504,5.74468929642384,5.76091723228944,68523.8103730088,0.0,1.0
2010-05-12,14.14,14.2,14.09,14.2,43900,5.7706539938088,5.79514050297631,5.75024856950255,5.79514050297631,107569.436785845,0.084,1.0
2010-05-13,14.12,14.167,14.11,14.15,8000,5.7624918240863,5.78167292293418,5.75841073922505,5.77473507867005,19602.6308493567,0.0,1.0
2010-05-14,14.1,14.17,14.01,14.15,14500,5.7543296543638,5.78289724839255,5.71759989061254,5.77473507867005,35529.7684144591,0.0,1.0
2010-05-17,13.95,14.07,13.93,14.05,34200,5.69311338144503,5.74208639978005,5.68495121172253,5.73392423005754,83801.2468810001,0.0,1.0
2010-05-18,14.09,14.115,14.01,14.01,22900,5.75024856950255,5.76045128165568,5.71759989061254,5.71759989061254,56112.5308062836,0.0,1.0
2010-05-19,14.01,14.08,13.95,14.05,49900,5.71759989061254,5.7461674846413,5.69311338144503,5.73392423005754,122271.409922863,0.0,1.0
2010-05-20,13.76,13.96,13.57,13.95,31900,5.61557276908127,5.69719446630629,5.5380321567175,5.69311338144503,78165.4905118099,0.0,1.0
2010-05-21,13.82,13.95,13.46,13.64,59100,5.64005927824877,5.69311338144503,5.49314022324374,5.56659975074626,144814.435399623,0.0,1.0
2010-05-24,13.98,13.98,13.79,13.79,36800,5.70535663602879,5.70535663602879,5.62781602366502,5.62781602366502,90172.1019070409,0.0,1.0
2010-05-25,13.96,14.1,13.8,13.89,39400,5.69719446630629,5.7543296543638,5.63189710852627,5.66862687227753,96542.9569330818,0.0,1.0
2010-05-26,14.04,14.1,13.98,14.1,17000,5.72984314519629,5.7543296543638,5.70535663602879,5.7543296543638,41655.590554883,0.0,1.0
2010-05-27,14.14,14.26,13.92,14.07,50900,5.7706539938088,5.81962701214381,5.68087012686128,5.74208639978005,124721.738779032,0.0,1.0
2010-05-28,14.14,14.24,14.09,14.16,28900,5.7706539938088,5.81146484242131,5.75024856950255,5.7788161635313,70814.5039433012,0.0,1.0
2010-06-01,14.191,14.2,14.1005,14.14,13300,5.79146752660118,5.79514050297631,5.75453370860686,5.7706539938088,32589.3737870556,0.0,1.0
2010-06-02,14.28,14.28,14.16,14.16,22200,5.82778918186632,5.82778918186632,5.7788161635313,5.7788161635313,54397.3006069649,0.0,1.0
2010-06-03,14.35,14.35,14.2386,14.33,38400,5.85635677589507,5.85635677589507,5.81089349054074,5.84819460617257,94092.6280769123,0.0,1.0
2010-06-04,14.2863,14.35,14.27,14.27,11900,5.8303602653289,5.85635677589507,5.82370809700506,5.82370809700506,29158.9133884181,0.0,1.0
2010-06-07,14.23,14.34,14.23,14.29,18600,5.80738375756006,5.85227569103382,5.80738375756006,5.83187026672757,45576.1167247544,0.0,1.0
2010-06-08,14.2,14.27,14.16,14.2,12200,5.79514050297631,5.82370809700506,5.7788161635313,5.79514050297631,29894.012045269,0.0,1.0
2010-06-09,14.19,14.24,14.166,14.24,27400,5.79105941811506,5.81146484242131,5.78126481444805,5.81146484242131,67139.0106590467,0.0,1.0
2010-06-10,14.2299,14.2299,14.188,14.19,11900,5.80734294671145,5.80734294671145,5.79024320114281,5.79105941811506,29158.9133884181,0.0,1.0
2010-06-11,14.1,14.25,14.06,14.25,26500,5.78861076719831,5.8501917328068,5.77218917636938,5.8501917328068,64549.1664627585,0.084,1.0
2010-06-14,14.2,14.24,14.0,14.06,50500,5.82966474427063,5.84608633509957,5.74755679012598,5.77218917636938,123008.788919597,0.0,1.0
2010-06-15,14.21,14.26,14.13,14.15,25900,5.83377014197787,5.85429713051403,5.80092696032001,5.80913775573447,63087.6759013376,0.0,1.0
2010-06-16,14.18,14.29,14.14,14.29,19500,5.82145394885617,5.86661332363573,5.80503235802724,5.86661332363573,47498.4432461808,0.0,1.0
2010-06-17,14.23,14.24,14.18,14.18,13800,5.84198093739233,5.84608633509957,5.82145394885617,5.82145394885617,33614.2829126818,0.0,1.0
2010-06-18,14.25,14.2699,14.2,14.26,13600,5.8501917328068,5.85836147424419,5.82966474427063,5.85429713051403,33127.1193922082,0.0,1.0
2010-06-21,14.29,14.29,14.2,14.26,39000,5.86661332363573,5.86661332363573,5.82966474427063,5.85429713051403,94996.8864923616,0.0,1.0
2010-06-22,14.18,14.29,14.15,14.23,39000,5.82145394885617,5.86661332363573,5.80913775573447,5.84198093739233,94996.8864923616,0.0,1.0
2010-06-23,14.25,14.25,14.16,14.23,18800,5.8501917328068,5.8501917328068,5.8132431534417,5.84198093739233,45793.370924523,0.0,1.0
2010-06-24,14.33,14.33,14.27,14.27,18200,5.88303491446466,5.88303491446466,5.85840252822126,5.85840252822126,44331.8803631021,0.0,1.0
2010-06-25,14.38,14.46,14.28,14.33,39700,5.90356190300083,5.93640508465869,5.8625079259285,5.88303491446466,96701.9588140194,0.0,1.0
2010-06-28,14.28,14.38,14.25,14.38,22800,5.8625079259285,5.90356190300083,5.8501917328068,5.90356190300083,55536.641333996,0.0,1.0
2010-06-29,14.22,14.27,14.2,14.27,36400,5.8378755396851,5.85840252822126,5.82966474427063,5.85840252822126,88663.7607262042,0.0,1.0
2010-06-30,14.3,14.34,14.21,14.22,33900,5.87071872134296,5.8871403121719,5.83377014197787,5.8378755396851,82574.2167202836,0.0,1.0
2010-07-01,14.3,14.34,14.25,14.31,14200,5.87071872134296,5.8871403121719,5.8501917328068,5.8748241190502,34588.6099536291,0.0,1.0
2010-07-02,14.401,14.41,14.3,14.3,14700,5.91218323818601,5.91587809612252,5.87071872134296,5.87071872134296,35806.5187548133,0.0,1.0
2010-07-06,14.49,14.5,14.44,14.44,16300,5.94872127778039,5.95282667548762,5.92819428924422,5.92819428924422,39703.8269186024,0.0,1.0
2010-07-07,14.5,14.57,14.44,14.49,38000,5.95282667548762,5.98156445943825,5.92819428924422,5.94872127778039,92561.0688899934,0.0,1.0
2010-07-08,14.62,14.98,14.55,14.98,18900,6.00209144797441,6.1498857654348,5.97335366402378,6.1498857654348,46036.9526847599,0.0,1.0
2010-07-09,14.598,14.65,14.52,14.65,17400,5.9930595730185,6.01440764109611,5.96103747090209,6.01440764109611,42383.2262812075,0.0,1.0
2010-07-12,14.6095,14.69,14.6,14.69,15800,5.99778078038182,6.03082923192504,5.99388065255995,6.03082923192504,38485.9181174183,0.0,1.0
2010-07-13,14.53,14.6,14.47,14.54,11800,5.99962820935007,6.02853213052382,5.97485341977258,6.00375734094632,28577.4374706751,0.084,1.0
2010-07-14,14.39,14.48,14.36,14.48,28100,5.94182036700259,5.97898255136883,5.92943297221384,5.97898255136883,68053.0502479635,0.0,1.0
2010-07-15,14.41,14.42,14.41,14.42,3900,5.95007863019508,5.95420776179133,5.95007863019508,5.95420776179133,9445.0852657316,0.0,1.0
2010-07-16,14.339,14.41,14.3235,14.41,16600,5.92076179586172,5.95007863019508,5.91436164188753,5.95007863019508,40202.1577977293,0.0,1.0
2010-07-19,14.3,14.34,14.26,14.26,18000,5.90465818263634,5.92117470902134,5.88814165625135,5.88814165625135,43592.7012264535,0.0,1.0
2010-07-20,14.37,14.39,14.27,14.3,20000,5.93356210381009,5.94182036700259,5.8922707878476,5.90465818263634,48436.3346960594,0.0,1.0
2010-07-21,14.4,14.4,14.33,14.34,9200,5.94594949859884,5.94594949859884,5.91704557742509,5.92117470902134,22280.7139601873,0.0,1.0
2010-07-22,14.45,14.49,14.36,14.36,26800,5.96659515658008,5.98311168296508,5.92943297221384,5.92943297221384,64904.6884927197,0.0,1.0
2010-07-23,14.41,14.45,14.4,14.43,13100,5.95007863019508,5.96659515658008,5.94594949859884,5.95833689338758,31725.799225919,0.0,1.0
2010-07-26,14.42,14.46,14.42,14.42,10300,5.95420776179133,5.97072428817633,5.95420776179133,5.95420776179133,24944.7123684706,0.0,1.0
2010-07-27,14.44,14.5,14.405,14.47,11000,5.96246602498383,5.98724081456133,5.94801406439696,5.97485341977258,26639.9840828327,0.0,1.0
2010-07-28,14.45,14.52,14.41,14.49,41200,5.96659515658008,5.99549907775383,5.95007863019508,5.98311168296508,99778.8494738825,0.0,1.0
2010-07-29,14.48,14.48,14.44,14.46,7300,5.97898255136883,5.97898255136883,5.96246602498383,5.97072428817633,17679.2621640617,0.0,1.0
2010-07-30,14.46,14.49,14.42,14.42,20300,5.97072428817633,5.98311168296508,5.95420776179133,5.95420776179133,49162.8797165003,0.0,1.0
2010-08-02,14.6,14.6,14.46,14.48,40200,6.02853213052382,6.02853213052382,5.97072428817633,5.97898255136883,97357.0327390795,0.0,1.0
2010-08-03,14.68,14.68,14.56,14.59,21300,6.06156518329381,6.06156518329381,6.01201560413882,6.02440299892757,51584.6964513033,0.0,1.0
2010-08-04,14.66,14.8,14.66,14.8,27700,6.05330692010131,6.1111147624488,6.05330692010131,6.1111147624488,67084.3235540424,0.0,1.0
2010-08-05,14.78,14.78,14.68,14.72,16000,6.1028564992563,6.1028564992563,6.06156518329381,6.07808170967881,38749.0677568476,0.0,1.0
2010-08-06,14.87,14.95,14.78,14.78,38100,6.14001868362255,6.17305173639254,6.1028564992563,6.1028564992563,92271.2175959932,0.0,1.0
2010-08-09,14.81,14.89,14.8,14.85,25700,6.11524389404505,6.14827694681505,6.1111147624488,6.13176042043005,62240.6900844364,0.0,1.0
2010-08-10,14.75,14.862,14.75,14.82,23700,6.09046910446756,6.13671537834555,6.09046910446756,6.1193730256413,57397.0566148304,0.0,1.0
2010-08-11,14.71,14.79,14.7,14.73,17200,6.07395257808256,6.10698563085255,6.06982344648631,6.08221084127506,41655.2478386111,0.0,1.0
2010-08-12,14.62,14.74,14.62,14.65,19200,6.07147509912481,6.12130936806428,6.07147509912481,6.08393366635968,46233.2456968263,0.084,1.0
2010-08-13,14.6899,14.69,14.6512,14.66,11200,6.10050356078205,6.1005450893395,6.08443200904907,6.08808652210463,26969.3933231487,0.0,1.0
2010-08-16,14.75,14.84,14.67,14.7,28000,6.12546222380923,6.16283792551383,6.09223937784959,6.10469794508445,67423.4833078716,0.0,1.0
2010-08-17,14.77,14.81,14.71,14.71,18100,6.13376793529914,6.15037935827896,6.10885080082941,6.10885080082941,43584.4659954456,0.0,1.0
2010-08-18,14.76,14.85,14.76,14.76,25000,6.12961507955419,6.16699078125878,6.12961507955419,6.12961507955419,60199.5386677425,0.0,1.0
2010-08-19,14.87,14.92,14.71,14.73,32000,6.1752964927487,6.19606077147347,6.10885080082941,6.11715651231932,77055.4094947104,0.0,1.0
2010-08-20,14.85,14.87,14.74,14.83,19900,6.16699078125878,6.1752964927487,6.12130936806428,6.15868506976887,47918.8327795231,0.0,1.0
2010-08-23,14.8932,14.92,14.81,14.87,10000,6.18493111807699,6.19606077147347,6.15037935827896,6.1752964927487,24079.815467097,0.0,1.0
2010-08-24,14.88,14.98,14.85,14.98,28600,6.17944934849365,6.22097790594321,6.16699078125878,6.22097790594321,68868.2722358975,0.0,1.0
2010-08-25,14.84,14.91,14.81,14.85,18300,6.16283792551383,6.19190791572852,6.15037935827896,6.16699078125878,44066.0623047875,0.0,1.0
2010-08-26,14.93,14.94,14.81,14.81,17500,6.20021362721843,6.20436648296338,6.15037935827896,6.15037935827896,42139.6770674198,0.0,1.0
2010-08-27,14.97,14.9725,14.87,14.87,12400,6.21682505019825,6.21786326413449,6.1752964927487,6.1752964927487,29858.9711792003,0.0,1.0
2010-08-30,15.02,15.06,14.93,14.93,44400,6.23758932892303,6.25420075190285,6.20021362721843,6.20021362721843,106914.380673911,0.0,1.0
2010-08-31,15.0,15.075,14.96,15.06,14800,6.22928361743312,6.26043003552028,6.2126721944533,6.25420075190285,35638.1268913036,0.0,1.0
2010-09-01,14.9618,15.06,14.94,15.01,39300,6.21341970848739,6.25420075190285,6.20436648296338,6.23343647317807,94633.6747856912,0.0,1.0
2010-09-02,14.985,14.9999,14.95,14.95,12400,6.22305433381568,6.22924208887567,6.20851933870834,6.20851933870834,29858.9711792003,0.0,1.0
2010-09-03,14.85,15.0,14.85,14.99,27300,6.16699078125878,6.22928361743312,6.16699078125878,6.22513076168816,65737.8962251749,0.0,1.0
2010-09-07,14.94,14.94,14.8,14.9,28000,6.20436648296338,6.20436648296338,6.14622650253401,6.18775505998356,67423.4833078717,0.0,1.0
2010-09-08,15.0,15.0,14.97,14.97,19300,6.22928361743312,6.22928361743312,6.21682505019825,6.21682505019825,46474.0438514972,0.0,1.0
2010-09-09,15.01,15.15,15.01,15.03,16200,6.23343647317807,6.29157645360745,6.23343647317807,6.24174218466798,39009.3010566972,0.0,1.0
2010-09-10,15.03,15.09,14.99,15.08,33900,6.24174218466798,6.26665931913772,6.22513076168816,6.26250646339276,81630.5744334589,0.0,1.0
2010-09-13,14.89,14.97,14.86,14.89,29100,6.21848619249623,6.25189646082395,6.20595734187334,6.21848619249623,69679.1769872958,0.084,1.0
2010-09-14,14.92,14.97,14.888,14.91,19800,6.23101504311913,6.25189646082395,6.21765093578804,6.22683875957816,47410.574032593,0.0,1.0
2010-09-15,14.7,14.97,14.66,14.93,44400,6.13913680521791,6.25189646082395,6.12243167105405,6.23519132666009,106314.620557936,0.0,1.0
2010-09-16,14.7399,14.77,14.6701,14.76,34600,6.15580017654635,6.16837079000466,6.12664971743042,6.16419450646369,82848.7808852383,0.0,1.0
2010-09-17,14.8399,14.84,14.7,14.77,30700,6.197563011956,6.19760477479141,6.13913680521791,6.16837079000466,73510.334484879,0.0,1.0
2010-09-20,14.97,15.0,14.8599,14.9,31300,6.25189646082395,6.26442531144684,6.20591557903793,6.2226624760372,74947.0185464728,0.0,1.0
2010-09-21,14.94,15.0,14.89,14.97,28500,6.23936761020106,6.26442531144684,6.21848619249623,6.25189646082395,68242.492925702,0.0,1.0
2010-09-22,15.0,15.0,14.917,14.98,11100,6.26442531144684,6.26442531144684,6.22976215805684,6.25607274436491,26578.655139484,0.0,1.0
2010-09-23,15.0,15.0,14.98,14.99,10600,6.26442531144684,6.26442531144684,6.25607274436491,6.26024902790588,25381.4184214892,0.0,1.0
2010-09-24,15.0,15.0,14.95,15.0,21600,6.26442531144684,6.26442531144684,6.24354389374202,6.26442531144684,51720.6262173742,0.0,1.0
2010-09-27,15.0,15.0,14.96,15.0,11600,6.26442531144684,6.26442531144684,6.24772017728298,6.26442531144684,27775.8918574787,0.0,1.0
2010-09-28,15.03,15.08,15.01,15.01,20000,6.27695416206974,6.29783557977456,6.26860159498781,6.26860159498781,47889.4687197909,0.0,1.0
2010-09-29,15.08,15.1,14.95,15.0,24700,6.29783557977456,6.30618814685649,6.24354389374202,6.26442531144684,59143.4938689418,0.0,1.0
2010-09-30,15.14,15.25,15.08,15.08,17500,6.32289328102035,6.36883239997096,6.29783557977456,6.29783557977456,41903.285129817,0.0,1.0
2010-10-01,15.2199,15.25,15.17,15.24,26600,6.35626178651265,6.36883239997096,6.33542213164324,6.36465611642999,63692.993397322,0.0,1.0
2010-10-04,15.15,15.31,15.15,15.31,19900,6.32706956456131,6.39389010121674,6.32706956456131,6.39389010121674,47650.021376192,0.0,1.0
2010-10-05,15.1,15.2,15.06,15.2,23700,6.30618814685649,6.34795098226613,6.28948301269263,6.34795098226613,56749.0204329522,0.0,1.0
2010-10-06,15.086,15.13,15.06,15.1,26300,6.30034134989914,6.31871699747938,6.28948301269263,6.30618814685649,62974.651366525,0.0,1.0
2010-10-07,15.01,15.07,15.0,15.04,22100,6.26860159498781,6.29365929623359,6.26442531144684,6.2811304456107,52917.8629353689,0.0,1.0
2010-10-08,15.04,15.07,15.03,15.04,6800,6.2811304456107,6.29365929623359,6.27695416206974,6.2811304456107,16282.4193647289,0.0,1.0
2010-10-11,15.04,15.08,15.03,15.04,2600,6.2811304456107,6.29783557977456,6.27695416206974,6.2811304456107,6225.63093357282,0.0,1.0
2010-10-12,15.09,15.1,15.05,15.05,6400,6.30201186331552,6.30618814685649,6.28530672915167,6.28530672915167,15324.6299903331,0.0,1.0
2010-10-13,14.93,15.04,14.93,15.04,15200,6.27027210840419,6.31646969259203,6.27027210840419,6.31646969259203,36192.3687005278,0.084,1.0
2010-10-14,14.88,15.05,14.88,15.05,32300,6.24927320650063,6.32066947297275,6.24927320650063,6.32066947297275,76908.7834886214,0.0,1.0
2010-10-15,14.8697,14.89,14.84,14.87,19800,6.2449474327085,6.25347298688134,6.23247408497778,6.24507342611992,47145.3223862137,0.0,1.0
2010-10-18,14.7443,14.87,14.71,14.85,31100,6.19228218673436,6.24507342611992,6.17787694002851,6.23667386535849,74051.4912227903,0.0,1.0
2010-10-19,14.75,14.78,14.68,14.72,12200,6.19467606155136,6.2072754026935,6.16527759888637,6.18207672040923,29049.1380359499,0.0,1.0
2010-10-20,14.849,14.85,14.7301,14.75,7900,6.23625388732042,6.23667386535849,6.18631849859374,6.19467606155136,18810.5074167217,0.0,1.0
2010-10-21,14.83,14.94,14.8,14.89,12600,6.22827430459707,6.27447188878491,6.21567496345493,6.25347298688134,30001.5687912269,0.0,1.0
2010-10-22,14.87,14.89,14.83,14.83,6400,6.24507342611992,6.25347298688134,6.22827430459707,6.22827430459707,15238.8920844327,0.0,1.0
2010-10-25,14.89,14.89,14.85,14.85,2600,6.25347298688134,6.25347298688134,6.23667386535849,6.23667386535849,6190.7999093008,0.0,1.0
2010-10-26,14.861,14.911,14.84,14.9,6100,6.24129362377728,6.26229252568084,6.23247408497778,6.25767276726206,14524.5690179749,0.0,1.0
2010-10-27,14.86,14.89,14.83,14.89,16500,6.2408736457392,6.25347298688134,6.22827430459707,6.25347298688134,39287.7686551782,0.0,1.0
2010-10-28,14.8128,14.94,14.8,14.94,16800,6.22105068234224,6.27447188878491,6.21567496345493,6.27447188878491,40002.0917216359,0.0,1.0
2010-10-29,14.97,14.97,14.82,14.82,17800,6.28707122992704,6.28707122992704,6.22407452421635,6.22407452421635,42383.1686098286,0.0,1.0
2010-11-01,14.99,15.04,14.93,15.01,29400,6.29547079068847,6.31646969259203,6.27027210840419,6.3038703514499,70003.6605128629,0.0,1.0
2010-11-02,14.947,15.01,14.947,15.01,20000,6.27741173505141,6.3038703514499,6.27741173505141,6.3038703514499,47621.5377638522,0.0,1.0
2010-11-03,14.9194,15.03,14.88,14.91,26400,6.26582034120064,6.31226991221132,6.24927320650063,6.26187254764277,62860.429848285,0.0,1.0
2010-11-04,14.97,14.97,14.88,14.94,24300,6.28707122992704,6.28707122992704,6.24927320650063,6.27447188878491,57860.1683830806,0.0,1.0
2010-11-05,14.98,15.0,14.95,14.97,19700,6.29127101030776,6.29967057106918,6.27867166916562,6.28707122992704,46907.2146973945,0.0,1.0
2010-11-08,14.93,14.98,14.91,14.98,7000,6.27027210840419,6.29127101030776,6.26187254764277,6.29127101030776,16667.5382173483,0.0,1.0
2010-11-09,14.79,14.94,14.79,14.91,33700,6.21147518307421,6.27447188878491,6.21147518307421,6.26187254764277,80242.2911320912,0.0,1.0
2010-11-10,14.33,14.79,14.23,14.74,60700,6.05356344075941,6.24788578428693,6.01131945303604,6.22676379042525,143689.086355867,0.084,1.0
2010-11-11,14.02,14.31,13.66,14.31,90900,5.92260707881696,6.04511464321474,5.77052872301281,6.04511464321474,215178.549419247,0.0,1.0
2010-11-12,13.9,14.38,13.9,14.0,57700,5.87191429354891,6.0746854346211,5.87191429354891,5.91415828127228,136587.484064803,0.0,1.0
2010-11-15,12.9,13.8,12.75,13.8,377900,5.44947441631517,5.82967030582553,5.38610843473011,5.82967030582553,894565.168597731,0.0,1.0
2010-11-16,13.1292,13.35,12.56,12.75,235600,5.54629763617715,5.63957236107035,5.3058448580557,5.38610843473011,557712.499924914,0.0,1.0
2010-11-17,13.25,13.35,13.02,13.22,117600,5.59732837334698,5.63957236107035,5.50016720158322,5.58465517702997,278382.80980972,0.0,1.0
2010-11-18,13.12,13.29,12.9,13.27,116300,5.54241118930659,5.61422596843633,5.44947441631517,5.60577717089166,275305.448816925,0.0,1.0
2010-11-19,13.4999,13.54,13.09,13.09,99900,5.70289609866769,5.71983593774476,5.52973799298958,5.52973799298958,236483.35629244,0.0,1.0
2010-11-22,13.76,13.84,13.41,13.41,91300,5.81277271073619,5.84656790091488,5.66491875370438,5.66491875370438,216125.429724723,0.0,1.0
2010-11-23,13.67,13.94,13.59,13.76,55900,5.77475312178515,5.88881188863826,5.74095793160645,5.81277271073619,132326.522690164,0.0,1.0
2010-11-24,13.65,13.7,13.62,13.62,30500,5.76630432424047,5.78742631810216,5.75363112792346,5.75363112792346,72199.6232924869,0.0,1.0
2010-11-26,13.78,13.78,13.68,13.69,5800,5.82122150828086,5.82122150828086,5.77897752055749,5.78320191932982,13729.7644293909,0.0,1.0
2010-11-29,13.95,13.95,13.71,13.78,29800,5.89303628741059,5.89303628741059,5.7916507168745,5.82122150828086,70542.5827579052,0.0,1.0
2010-11-30,13.88,13.89,13.67,13.89,42100,5.86346549600423,5.86768989477657,5.77475312178515,5.86768989477657,99659.1521512687,0.0,1.0
2010-12-01,13.61,13.93,13.51,13.93,53100,5.74940672915112,5.88458748986592,5.70716274142775,5.88458748986592,125698.360551838,0.0,1.0
2010-12-02,13.47,13.79,13.41,13.65,76500,5.6902651463384,5.8254459070532,5.66491875370438,5.76630432424047,181090.858422139,0.0,1.0
2010-12-03,13.5,13.72,13.5,13.51,35100,5.70293834265541,5.79587511564684,5.70293834265541,5.70716274142775,83088.7468054521,0.0,1.0
2010-12-06,13.34,13.54,13.25,13.51,61900,5.63534796229802,5.71983593774476,5.59732837334698,5.70716274142775,146529.727272293,0.0,1.0
2010-12-07,13.19,13.43,13.16,13.35,66800,5.57198198071296,5.67336755124905,5.55930878439594,5.63957236107035,158129.011014364,0.0,1.0
2010-12-08,13.12,13.2,12.94,13.13,102200,5.54241118930659,5.57620637948529,5.46637201140452,5.54663558807893,241927.918048923,0.0,1.0
2010-12-09,13.04,13.08,12.92,13.05,77000,5.5086159991279,5.52551359421725,5.45792321385985,5.51284039790023,182274.458803983,0.0,1.0
2010-12-10,13.01,13.07,12.95,13.04,30400,5.49594280281088,5.52128919544491,5.47059641017686,5.5086159991279,71962.9032161181,0.0,1.0
2010-12-13,12.85,13.0,12.65,13.0,135100,5.46480940629864,5.5286009557885,5.37975400697881,5.5286009557885,317675.305930904,0.086301,1.0
2010-12-14,12.83,13.01,12.48,12.92,127900,5.45630386636665,5.53285372575449,5.30745691755696,5.49457879606057,300745.16379395,0.0,1.0
2010-12-15,12.88,12.88,12.6,12.66,125800,5.47756771619661,5.47756771619661,5.35849015714886,5.3840067769448,295807.205670671,0.0,1.0
2010-12-16,13.14,13.14,12.85,12.85,77700,5.58813973531238,5.58813973531238,5.46480940629864,5.46480940629864,182704.450561297,0.0,1.0
2010-12-17,13.33,13.45,13.16,13.17,86000,5.66894236466621,5.7199756042581,5.59664527524436,5.60089804521035,202221.142191397,0.0,1.0
2010-12-20,12.96,13.4,12.83,13.4,106100,5.51158987592454,5.69871175442815,5.45630386636665,5.69871175442815,249484.455657061,0.0,1.0
2010-12-21,12.83,12.98,12.69,12.81,184100,5.45630386636665,5.52009541585652,5.39676508684278,5.44779832643467,432894.328807398,0.0,1.0
2010-12-22,12.94,12.94,12.79,12.94,71600,5.50308433599256,5.50308433599256,5.43929278650269,5.50308433599256,168360.857917488,0.0,1.0
2010-12-23,13.06,13.1,12.92,12.94,30700,5.55411757558445,5.57112865544841,5.49457879606057,5.50308433599256,72188.2449450685,0.0,1.0
2010-12-27,13.0899,13.17,13.01,13.01,42000,5.56683335778276,5.60089804521035,5.53285372575449,5.53285372575449,98759.162465566,0.0,1.0
2010-12-28,12.96,13.091,12.96,13.08,39600,5.51158987592454,5.56730116247902,5.51158987592454,5.56262311551643,93115.7817532479,0.0,1.0
2010-12-29,12.8712,13.0,12.82,13.0,38100,5.47382527862654,5.5286009557885,5.45205109640066,5.5286009557885,89588.6688080491,0.0,1.0
2010-12-30,12.9,12.9,12.74,12.82,59200,5.48607325612859,5.48607325612859,5.41802893667273,5.45205109640066,139203.390903845,0.0,1.0
2010-12-31,13.14,13.22,12.96,12.96,40500,5.58813973531238,5.62216189504031,5.51158987592454,5.51158987592454,95232.0495203672,0.0,1.0
2011-01-03,13.18,13.2,13.06,13.2,25100,5.60515081517634,5.61365635510833,5.55411757558445,5.61365635510833,59020.3566163264,0.0,1.0
2011-01-04,13.23,13.2701,13.16,13.18,40300,5.6264146650063,5.64346827256992,5.59664527524436,5.60515081517634,94761.7677943407,0.0,1.0
2011-01-05,13.1699,13.22,13.11,13.16,24800,5.60085551751069,5.62216189504031,5.57538142541441,5.59664527524436,58314.9340272866,0.0,1.0
2011-01-06,13.05,13.13,13.05,13.08,8700,5.54986480561846,5.58388696534639,5.54986480561846,5.56262311551643,20457.2550821529,0.0,1.0
2011-01-07,13.1,13.15,13.0,13.0,39900,5.57112865544841,5.59239250527837,5.5286009557885,5.5286009557885,93821.2043422877,0.0,1.0
2011-01-10,12.97,13.13,12.96,13.13,52600,5.51584264589053,5.58388696534639,5.51158987592454,5.58388696534639,123684.093944971,0.0,1.0
2011-01-11,12.88,13.06,12.84,13.0,36600,5.47756771619661,5.55411757558445,5.46055663633264,5.5286009557885,86061.5558628503,0.0,1.0
2011-01-12,12.58,12.81,12.56,12.75,81800,5.3857078849312,5.48417472225506,5.37714555125087,5.45848772121405,191069.404799912,0.084,1.0
2011-01-13,12.44,12.55,12.37,12.55,124000,5.32577154916885,5.3728643844107,5.29580338128767,5.3728643844107,289640.662532875,0.0,1.0
2011-01-14,12.22,12.46,12.05,12.45,120400,5.23158587868516,5.33433388284919,5.1588060424023,5.33005271600902,281231.740072243,0.0,1.0
2011-01-18,12.33,12.4,12.14,12.3,71000,5.278678713927,5.30864688180818,5.19733654396381,5.2658352134065,165842.637418017,0.0,1.0
2011-01-19,12.23,12.4,12.199,12.35,91000,5.23586704552532,5.30864688180818,5.2225954283208,5.28724104760734,212558.873310416,0.0,1.0
2011-01-20,12.51,12.53,12.24,12.36,58700,5.35573971705003,5.36430205073036,5.24014821236549,5.29152221444751,137112.152344191,0.0,1.0
2011-01-21,12.73,12.73,12.47,12.47,71800,5.44992538753372,5.44992538753372,5.33861504968935,5.33861504968935,167711.286853713,0.0,1.0
2011-01-24,13.03,13.03,12.69,12.69,58400,5.57836039273876,5.57836039273876,5.43280072017305,5.43280072017305,136411.408805805,0.0,1.0
2011-01-25,13.0,13.15,12.93,13.03,56800,5.56551689221825,5.62973439482077,5.53554872433708,5.57836039273876,132674.109934414,0.0,1.0
2011-01-26,13.0229,13.0799,12.99,13.01,12300,5.57532076428224,5.59972341527119,5.56123572537808,5.56979805905842,28730.4850738254,0.0,1.0
2011-01-27,12.98,13.14,12.92,13.14,19400,5.55695455853792,5.6254532279806,5.53126755749691,5.6254532279806,45314.7488156271,0.0,1.0
2011-01-28,12.95,13.025,12.9,12.9,10100,5.54411105801741,5.57621980931867,5.52270522381657,5.52270522381657,23591.6991256616,0.0,1.0
2011-01-31,12.99,13.08,12.91,13.03,16500,5.56123572537808,5.59976622693959,5.52698639065674,5.57836039273876,38540.8946112293,0.0,1.0
2011-02-01,13.01,13.09,12.94,13.04,16600,5.56979805905842,5.60404739377976,5.53982989117724,5.58264155957892,38774.4757906913,0.0,1.0
2011-02-02,13.1,13.15,13.05,13.05,27000,5.60832856061993,5.62973439482077,5.58692272641909,5.58692272641909,63066.9184547388,0.0,1.0
2011-02-03,13.11,13.255,13.09,13.09,41500,5.6126097274601,5.67468664664253,5.60404739377976,5.60404739377976,96936.1894767282,0.0,1.0
2011-02-04,13.029,13.1196,12.988,13.1,38400,5.57793227605474,5.61671964762666,5.56037949201005,5.60832856061993,89695.1729134063,0.0,1.0
2011-02-07,13.0837,13.092,13.02,13.05,27300,5.60135025867046,5.6049036271478,5.57407922589859,5.58692272641909,63767.6619931248,0.0,1.0
2011-02-08,13.11,13.11,12.95,13.0,59500,5.6126097274601,5.6126097274601,5.54411105801741,5.56551689221825,138980.801779887,0.0,1.0
2011-02-09,13.07,13.12,13.03,13.06,25500,5.59548506009943,5.61689089430027,5.57836039273876,5.59120389325926,59563.2007628089,0.0,1.0
2011-02-10,13.06,13.12,13.04,13.07,19300,5.59120389325926,5.61689089430027,5.58264155957892,5.59548506009943,45081.1676361652,0.0,1.0
2011-02-11,13.07,13.1101,12.94,12.94,34600,5.63144686155684,5.64872467480461,5.57543400065382,5.57543400065382,80302.9862693193,0.084,1.0
2011-02-14,12.96,13.05,12.96,13.04,13600,5.58405136386967,5.62282949834099,5.58405136386967,5.61852081673306,31564.1795740677,0.0,1.0
2011-02-15,12.86,12.9737,12.83,12.94,23900,5.54096454779043,5.58995425767253,5.52803850296666,5.57543400065382,55469.4038103102,0.0,1.0
2011-02-16,12.8,12.902,12.7999,12.82,30800,5.51511245814289,5.55906101054371,5.51506937132681,5.52372982135873,71483.5831530356,0.0,1.0
2011-02-17,12.86,12.97,12.84,12.86,35500,5.54096454779043,5.5883600454776,5.53234718457458,5.54096454779043,82391.7922705444,0.0,1.0
2011-02-18,12.82,12.91,12.82,12.86,19400,5.52372982135873,5.56250795583005,5.52372982135873,5.54096454779043,45025.3738041848,0.0,1.0
2011-02-22,12.6755,12.81,12.64,12.78,50000,5.46146937212423,5.51942113975081,5.4461735524161,5.50649509492704,116044.777845837,0.0,1.0
2011-02-23,12.77,12.836,12.65,12.65,26800,5.50218641331911,5.53062371193141,5.45048223402402,5.45048223402402,62200.0009253688,0.0,1.0
2011-02-24,12.71,12.79,12.68,12.74,41400,5.47633432367157,5.51080377653496,5.4634082788478,5.48926036849534,96085.0760563532,0.0,1.0
2011-02-25,12.71,12.78,12.65,12.78,40200,5.47633432367157,5.50649509492704,5.45048223402402,5.50649509492704,93300.0013880531,0.0,1.0
2011-02-28,12.72,12.83,12.72,12.75,29300,5.48064300527949,5.52803850296666,5.48064300527949,5.49356905010326,68002.2398176606,0.0,1.0
2011-03-01,12.73,12.79,12.69,12.69,34500,5.48495168688742,5.51080377653496,5.46771696045572,5.46771696045572,80070.8967136276,0.0,1.0
2011-03-02,12.82,12.85,12.6868,12.78,51000,5.52372982135873,5.53665586618251,5.46633818234118,5.50649509492704,118365.673402754,0.0,1.0
2011-03-03,12.83,12.89,12.78,12.78,44000,5.52803850296666,5.5538905926142,5.50649509492704,5.50649509492704,102119.404504337,0.0,1.0
2011-03-04,12.81,12.9,12.8,12.9,69100,5.51942113975081,5.55819927422213,5.51511245814289,5.55819927422213,160373.882982947,0.0,1.0
2011-03-07,12.89,12.89,12.78,12.78,28200,5.5538905926142,5.5538905926142,5.50649509492704,5.50649509492704,65449.2547050522,0.0,1.0
2011-03-08,12.9865,13.0,12.83,12.83,31400,5.59546937013067,5.60128609030137,5.52803850296666,5.52803850296666,72876.1204871857,0.0,1.0
2011-03-09,13.0,13.11,12.96,13.04,57000,5.60128609030137,5.64868158798853,5.58405136386967,5.61852081673306,132291.046744254,0.0,1.0
2011-03-10,13.02,13.04,12.9,12.95,44000,5.60990345351722,5.61852081673306,5.55819927422213,5.57974268226175,102119.404504337,0.0,1.0
2011-03-11,12.96,12.96,12.92,12.95,20900,5.62024428937623,5.62024428937623,5.60289785638433,5.61590768112826,48194.3463760117,0.084,1.0
2011-03-14,13.02,13.02,12.91,12.91,16100,5.64626393886409,5.64626393886409,5.59856124813636,5.59856124813636,37125.7883566406,0.0,1.0
2011-03-15,13.04,13.09,12.89,13.01,43400,5.65493715536004,5.67662019659992,5.58988803164041,5.64192733061611,100078.212091814,0.0,1.0
2011-03-16,13.09,13.09,13.0,13.02,30500,5.67662019659992,5.67662019659992,5.63759072236814,5.64626393886409,70331.4624147539,0.0,1.0
2011-03-17,13.17,13.2,13.1,13.15,56900,5.71131306258372,5.72432288732765,5.68095680484789,5.70263984608777,131208.531521295,0.0,1.0
2011-03-18,13.27,13.39,13.2,13.25,43400,5.75467914506347,5.80671844403918,5.72432288732765,5.74600592856752,100078.212091814,0.0,1.0
2011-03-21,13.28,13.95,13.26,13.77,76900,5.75901575331145,6.04956850592581,5.7503425368155,5.97150955746225,177327.523268675,0.0,1.0
2011-03-22,13.3,13.5,13.26,13.27,59700,5.7676889698074,5.85442113476691,5.7503425368155,5.75467914506347,137665.190365928,0.0,1.0
2011-03-23,13.4,13.49,13.32,13.38,16000,5.81105505228716,5.85008452651894,5.77636218630335,5.80238183579121,36895.1933979037,0.0,1.0
2011-03-24,13.44,13.46,13.36,13.36,23700,5.82840148527906,5.83707470177501,5.79370861929525,5.79370861929525,54651.0052206448,0.0,1.0
2011-03-25,13.37,13.49,13.36,13.36,17600,5.79804522754323,5.85008452651894,5.79370861929525,5.79370861929525,40584.7127376941,0.0,1.0
2011-03-28,13.43,13.52,13.4,13.44,11300,5.82406487703108,5.86309435126286,5.81105505228716,5.82840148527906,26057.2303372695,0.0,1.0
2011-03-29,13.48,13.5,13.42,13.48,10500,5.84574791827096,5.85442113476691,5.81972826878311,5.84574791827096,24212.4706673743,0.0,1.0
2011-03-30,13.36,13.4501,13.35,13.44,31500,5.79370861929525,5.83278145960951,5.78937201104728,5.82840148527906,72637.4120021229,0.0,1.0
2011-03-31,13.19,13.35,13.16,13.33,33200,5.71998627907967,5.78937201104728,5.70697645433574,5.78069879455133,76557.5263006502,0.0,1.0
2011-04-01,13.1901,13.27,13.19,13.26,11200,5.72002964516215,5.75467914506347,5.71998627907967,5.7503425368155,25826.6353785326,0.0,1.0
2011-04-04,13.18,13.26,13.17,13.26,18200,5.7156496708317,5.7503425368155,5.71131306258372,5.7503425368155,41968.2824901154,0.0,1.0
2011-04-05,13.11,13.24,13.11,13.24,26100,5.68529341309587,5.74166932031955,5.68529341309587,5.74166932031955,60185.2842303304,0.0,1.0
2011-04-06,13.08,13.13,13.08,13.13,42400,5.67228358835194,5.69396662959182,5.67228358835194,5.69396662959182,97772.2625044448,0.0,1.0
2011-04-07,13.06,13.12,13.06,13.12,13400,5.66361037185599,5.68963002134384,5.66361037185599,5.68963002134384,30899.7244707443,0.0,1.0
2011-04-08,13.023,13.06,13.0,13.06,9900,5.64756492133848,5.66361037185599,5.63759072236814,5.66361037185599,22828.9009149529,0.0,1.0
2011-04-11,13.09,13.14,13.05,13.05,20600,5.67662019659992,5.69830323783979,5.65927376360801,5.65927376360801,47502.561499801,0.0,1.0
2011-04-12,13.04,13.1,12.87,13.1,55400,5.65493715536004,5.68095680484789,5.58121481514446,5.68095680484789,127749.607140241,0.0,1.0
2011-04-13,12.97,13.0,12.91,12.98,13200,5.6610084069072,5.67410248957546,5.6348202415707,5.66537310112995,30242.668389453,0.084,1.0
2011-04-14,12.97,12.99,12.95,12.95,10700,5.6610084069072,5.66973779535271,5.6522790184617,5.6522790184617,24514.8902853899,0.0,1.0
2011-04-15,13.0,13.03,12.94,12.95,8900,5.67410248957546,5.68719657224371,5.64791432423895,5.6522790184617,20390.8900504645,0.0,1.0
2011-04-18,13.06,13.06,12.97,12.99,24100,5.70029065491196,5.70029065491196,5.6610084069072,5.66973779535271,55215.7809231679,0.0,1.0
2011-04-19,13.06,13.06,13.0,13.02,12700,5.70029065491196,5.70029065491196,5.67410248957546,5.68283187802096,29097.1127686403,0.0,1.0
2011-04-20,13.11,13.14,13.05,13.12,18100,5.72211412602571,5.73520820869396,5.69592596068921,5.72647882024846,41469.1134734166,0.0,1.0
2011-04-21,13.04,13.11,12.97,13.07,13600,5.69156126646646,5.72211412602571,5.6610084069072,5.70465534913471,31159.112886103,0.0,1.0
2011-04-25,13.02,13.1,12.98,13.1,29700,5.68283187802096,5.71774943180296,5.66537310112995,5.71774943180296,68046.0038762691,0.0,1.0
2011-04-26,13.07,13.0732,13.01,13.04,16500,5.70465534913471,5.70605205128599,5.67846718379821,5.69156126646646,37803.3354868162,0.0,1.0
2011-04-27,13.05,13.09,13.02,13.09,43500,5.69592596068921,5.71338473758021,5.68283187802096,5.71338473758021,99663.3390106972,0.0,1.0
2011-04-28,13.07,13.08,13.04,13.04,10800,5.70465534913471,5.70902004335746,5.69156126646646,5.69156126646646,24744.0014095524,0.0,1.0
2011-04-29,13.09,13.09,13.05,13.07,27000,5.71338473758021,5.71338473758021,5.69592596068921,5.70465534913471,61860.0035238811,0.0,1.0
2011-05-02,13.09,13.12,13.06,13.07,30000,5.71338473758021,5.72647882024846,5.70029065491196,5.70465534913471,68733.3372487567,0.0,1.0
2011-05-03,13.09,13.12,13.05,13.06,29000,5.71338473758021,5.72647882024846,5.69592596068921,5.70029065491196,66442.2260071315,0.0,1.0
2011-05-04,13.1352,13.17,13.04,13.06,51000,5.73311315546704,5.74830229136221,5.69156126646646,5.70029065491196,116846.673322886,0.0,1.0
2011-05-05,13.25,13.26,13.13,13.16,30100,5.78321984514421,5.78758453936696,5.73084351447121,5.74393759713946,68962.4483729193,0.0,1.0
2011-05-06,13.26,13.31,13.25,13.25,19100,5.78758453936696,5.80940801048072,5.78321984514421,5.78321984514421,43760.2247150418,0.0,1.0
2011-05-09,13.32,13.39,13.27,13.33,16000,5.81377270470347,5.84432556426272,5.79194923358971,5.81813739892622,36657.7798660036,0.0,1.0
2011-05-10,13.41,13.41,13.25,13.25,23900,5.85305495270822,5.85305495270822,5.78321984514421,5.78321984514421,54757.5586748429,0.0,1.0
2011-05-11,13.529,13.529,13.43,13.47,19200,5.90499481395895,5.90499481395895,5.86178434115372,5.87924311804472,43989.3358392043,0.0,1.0
2011-05-12,13.48,13.5688,13.45,13.5,15300,5.92027124373858,5.95927125015133,5.90709556589643,5.92905502896667,34836.9173486989,0.084,1.0
2011-05-13,13.482,13.57,13.45,13.54,14800,5.92114962226139,5.95979827726502,5.90709556589643,5.94662259942287,33698.4559974343,0.0,1.0
2011-05-16,13.47,13.54,13.41,13.53,16300,5.91587935112453,5.94662259942287,5.88952799544023,5.94223070680882,37113.8400512283,0.0,1.0
2011-05-17,13.4383,13.52,13.4,13.49,37700,5.90195705153799,5.93783881419477,5.88513610282618,5.92466313635262,85839.9858853563,0.0,1.0
2011-05-18,13.5116,13.53,13.43,13.43,28600,5.93414962439897,5.94223070680882,5.89831178066833,5.89831178066833,65119.9892923393,0.0,1.0
2011-05-19,13.63,13.647,13.51,13.53,72000,5.98614963294932,5.9936158503932,5.93344692158072,5.94223070680882,163938.434582113,0.0,1.0
2011-05-20,13.66,13.68,13.61,13.61,15100,5.99932531079146,6.00810909601956,5.97736584772122,5.97736584772122,34381.5328081931,0.0,1.0
2011-05-23,13.66,13.7,13.6,13.6,17400,5.99932531079146,6.01689288124766,5.97297395510717,5.97297395510717,39618.4550240106,0.0,1.0
2011-05-24,13.79,13.854,13.67,13.67,33700,6.05641991477411,6.08452802750402,6.00371720340551,6.00371720340551,76732.2950752389,0.0,1.0
2011-05-25,13.78,13.85,13.77,13.79,11100,6.05202802216006,6.0827712704584,6.04763612954601,6.05641991477411,25273.8419980757,0.0,1.0
2011-05-26,13.79,13.82,13.79,13.8,21600,6.05641991477411,6.06959559261625,6.05641991477411,6.06081180738816,49181.5303746338,0.0,1.0
2011-05-27,13.89,14.104,13.82,13.86,36300,6.1003388409146,6.19432534285526,6.06959559261625,6.08716316307245,82652.2941018152,0.0,1.0
2011-05-31,13.93,14.03,13.91,13.92,26400,6.1179064113708,6.16182533751129,6.1091226261427,6.11351451875675,60110.7593467747,0.0,1.0
2011-06-01,13.95,14.03,13.9,14.03,21700,6.1266901965989,6.16182533751129,6.10473073352865,6.16182533751129,49409.2226448867,0.0,1.0
2011-06-02,14.09,14.09,13.94,13.95,29000,6.18817669319559,6.18817669319559,6.12229830398485,6.1266901965989,66030.758373351,0.0,1.0
2011-06-03,14.11,14.14,14.02,14.02,32200,6.19696047842369,6.21013615626584,6.15743344489724,6.15743344489724,73316.9110214448,0.0,1.0
2011-06-06,14.18,14.18,14.0,14.1,22700,6.22770372672203,6.22770372672203,6.14864965966914,6.19256858580964,51686.1453474161,0.0,1.0
2011-06-07,14.08,14.18,14.08,14.18,24700,6.18378480058154,6.22770372672203,6.18378480058154,6.22770372672203,56239.9907524748,0.0,1.0
2011-06-08,14.1168,14.15,14.08,14.14,16500,6.19994696540124,6.21452804887988,6.18378480058154,6.21013615626584,37569.2245917342,0.0,1.0
2011-06-09,14.12,14.21,14.09,14.09,18000,6.20135237103774,6.24087940456418,6.18817669319559,6.18817669319559,40984.6086455282,0.0,1.0
2011-06-10,13.88,14.22,13.88,14.2,35800,6.09594694830055,6.24527129717823,6.09594694830055,6.23648751195013,81513.8327505505,0.0,1.0
2011-06-13,13.82,13.91,13.82,13.86,24000,6.10648749057427,6.14625477524516,6.10648749057427,6.12416183931689,54316.0041696586,0.084,1.0
2011-06-14,14.0304,14.0304,13.88,13.89,14800,6.19945456496044,6.19945456496044,6.1329990136882,6.13741760087385,33494.8692379561,0.0,1.0
2011-06-15,14.02,14.15,13.95,13.96,17800,6.19485923428736,6.25230086770086,6.16392912398778,6.16834771117343,40284.3697591634,0.0,1.0
2011-06-16,13.9,14.12,13.83,14.12,42800,6.1418361880595,6.2390451061439,6.11090607775992,6.2390451061439,96863.5407692245,0.0,1.0
2011-06-17,13.97,13.97,13.84,13.94,12500,6.17276629835908,6.17276629835908,6.11532466494558,6.15951053680212,28289.5855050305,0.0,1.0
2011-06-20,13.9799,13.99,13.93,13.96,9700,6.17714069967288,6.18160347273039,6.15509194961647,6.16834771117343,21952.7183519037,0.0,1.0
2011-06-21,13.95,14.03,13.93,13.95,11500,6.16392912398778,6.19927782147301,6.15509194961647,6.16392912398778,26026.4186646281,0.0,1.0
2011-06-22,14.09,14.09,14.0099,14.01,14000,6.22578934458694,6.22578934458694,6.19039646122985,6.1904406471017,31684.3357656342,0.0,1.0
2011-06-23,14.27,14.3,14.02,14.11,22100,6.30532391392871,6.31857967548568,6.19485923428736,6.23462651895824,50015.987172894,0.0,1.0
2011-06-24,14.2,14.3,14.19,14.3,10500,6.27439380362913,6.31857967548568,6.26997521644348,6.31857967548568,23763.2518242256,0.0,1.0
2011-06-27,14.16,14.2,14.13,14.2,15600,6.25671945488652,6.27439380362913,6.24346369332955,6.27439380362913,35305.4027102781,0.0,1.0
2011-06-28,14.21,14.21,14.16,14.2,12800,6.27881239081479,6.27881239081479,6.25671945488652,6.27439380362913,28968.5355571512,0.0,1.0
2011-06-29,14.12,14.28,14.06,14.23,38200,6.2390451061439,6.30974250111437,6.21253358302997,6.2876495651861,86452.9733033732,0.0,1.0
2011-06-30,13.96,14.18,13.9201,14.18,39000,6.16834771117343,6.26555662925782,6.15071754830267,6.26555662925782,88263.5067756952,0.0,1.0
2011-07-01,14.08,14.166,14.01,14.07,17200,6.22137075740128,6.25937060719791,6.1904406471017,6.21695217021563,38926.469654922,0.0,1.0
2011-07-05,14.23,14.24,14.152,14.17,11800,6.2876495651861,6.29206815237175,6.25318458513799,6.26113804207217,26705.3687167488,0.0,1.0
2011-07-06,14.22,14.27,14.13,14.13,18000,6.28323097800044,6.30532391392871,6.24346369332955,6.24346369332955,40737.003127244,0.0,1.0
2011-07-07,14.2668,14.35,14.24,14.28,20200,6.3039099660293,6.34067261141395,6.29206815237175,6.30974250111437,45715.9701761293,0.0,1.0
2011-07-08,14.26,14.31,14.2,14.31,20700,6.30090532674306,6.32299826267133,6.27439380362913,6.32299826267133,46847.5535963305,0.0,1.0
2011-07-11,14.22,14.33,14.22,14.22,16000,6.28323097800044,6.33183543704264,6.28323097800044,6.28323097800044,36210.6694464391,0.0,1.0
2011-07-12,14.29,14.34,14.2,14.2,20500,6.31416108830002,6.33625402422829,6.27439380362913,6.27439380362913,46394.9202282501,0.0,1.0
2011-07-13,14.25,14.3,14.21,14.23,14000,6.3336028719169,6.35582603988854,6.31582433753959,6.32471360472825,31498.6594572546,0.084,1.0
2011-07-14,14.25,14.25,14.21,14.21,7500,6.3336028719169,6.3336028719169,6.31582433753959,6.31582433753959,16874.2818521007,0.0,1.0
2011-07-15,14.15,14.25,14.09,14.2,15100,6.28915653597362,6.3336028719169,6.26248873440766,6.31137970394526,33973.554128896,0.0,1.0
2011-07-18,14.05,14.21,14.02,14.19,23400,6.24471020003035,6.31582433753959,6.23137629924736,6.30693507035094,52647.7593785541,0.0,1.0
2011-07-19,14.0629,14.12,14.0401,14.05,14700,6.25044377736703,6.27582263519064,6.24031001277196,6.24471020003035,33073.5924301173,0.0,1.0
2011-07-20,14.12,14.14,14.06,14.06,10000,6.27582263519064,6.2847119023793,6.24915483362468,6.24915483362468,22499.0424694676,0.0,1.0
2011-07-21,13.95,14.21,13.86,14.19,111800,6.20026386408707,6.31582433753959,6.16026216173812,6.30693507035094,251539.294808647,0.0,1.0
2011-07-22,14.02,14.04,13.9412,13.99,19800,6.23137629924736,6.24026556643602,6.19635258652406,6.21804239846438,44548.1040895458,0.0,1.0
2011-07-25,13.96,14.04,13.93,14.04,17400,6.2047084976814,6.24026556643602,6.19137459689842,6.24026556643602,39148.3338968735,0.0,1.0
2011-07-26,13.87,13.96,13.84,13.94,24100,6.16470679533245,6.2047084976814,6.15137289454947,6.19581923049274,54222.6923514168,0.0,1.0
2011-07-27,13.56,13.92,13.47,13.92,64200,6.02692315390829,6.18692996330409,5.98692145155935,6.18692996330409,144443.852653982,0.0,1.0
2011-07-28,13.51,13.63,13.48,13.5,30700,6.00469998593666,6.05803558906859,5.99136608515367,6.00025535234233,69072.0603812653,0.0,1.0
2011-07-29,13.4,13.46,13.25,13.35,41700,5.95580901639905,5.98247681796502,5.88913951248414,5.93358584842741,93821.0070976797,0.0,1.0
2011-08-01,13.64,13.69,13.53,13.53,30900,6.06248022266291,6.08470339063455,6.01358925312531,6.01358925312531,69522.0412306548,0.0,1.0
2011-08-02,13.79,13.8,13.63,13.63,22100,6.12914972657783,6.13359436017216,6.05803558906859,6.05803558906859,49722.8838575233,0.0,1.0
2011-08-03,13.95,13.99,13.81,13.81,19300,6.20026386408707,6.21804239846438,6.13803899376648,6.13803899376648,43423.1519660724,0.0,1.0
2011-08-04,13.85,14.06,13.85,13.99,64900,6.1558175281438,6.24915483362468,6.1558175281438,6.21804239846438,146018.785626844,0.0,1.0
2011-08-05,13.77,13.91,13.7,13.91,22800,6.12026045938917,6.18248532970976,6.08914802422888,6.18248532970976,51297.816830386,0.0,1.0
2011-08-08,13.0071,13.5135,12.8,13.46,109100,5.78117936247792,6.00625560769467,5.68913100073939,5.98247681796502,245464.553341891,0.0,1.0
2011-08-09,13.49,13.49,12.98,12.98,38900,5.995810718748,5.995810718748,5.76913440543729,5.76913440543729,87521.2752062288,0.0,1.0
2011-08-10,13.85,13.85,13.36,13.41,33200,6.1558175281438,6.1558175281438,5.93803048202174,5.96025364999338,74696.8209986322,0.0,1.0
2011-08-11,13.86,13.88,13.62,13.85,14000,6.19759708393048,6.20654022546573,6.09027938550744,6.19312551316285,31308.9084966687,0.084,1.0
2011-08-12,13.93,13.96,13.83,13.88,8200,6.22889807930386,6.24231279160674,6.1841823716276,6.20654022546573,18338.0749766202,0.0,1.0
2011-08-15,14.01,14.05,13.95,13.95,14600,6.26467064544487,6.28255692851538,6.23784122083911,6.23784122083911,32650.7188608117,0.0,1.0
2011-08-16,14.024,14.04,13.92,13.92,9900,6.27093084451955,6.27808535774775,6.22442650853623,6.22442650853623,22139.8710083586,0.0,1.0
2011-08-17,14.12,14.21,14.0022,14.02,17400,6.31385792388877,6.35410206079741,6.26118282024613,6.2691422162125,38912.5005601454,0.0,1.0
2011-08-18,14.08,14.08,13.93,13.94,15500,6.29597164081826,6.29597164081826,6.22889807930386,6.23336965007149,34663.4344070261,0.0,1.0
2011-08-19,13.89,14.08,13.87,14.08,28800,6.21101179623335,6.29597164081826,6.2020686546981,6.29597164081826,64406.8974788614,0.0,1.0
2011-08-22,13.85,14.02,13.85,13.99,11800,6.19312551316285,6.2691422162125,6.19312551316285,6.25572750390962,26388.9371614779,0.0,1.0
2011-08-23,13.9,14.1,13.8788,13.92,28900,6.21548336700098,6.30491478235351,6.20600363697361,6.22442650853623,64630.5325395518,0.0,1.0
2011-08-24,14.02,14.0999,13.92,13.92,13100,6.2691422162125,6.30487006664584,6.22442650853623,6.22442650853623,29296.1929504543,0.0,1.0
2011-08-25,14.01,14.02,13.93,13.98,17900,6.26467064544487,6.2691422162125,6.22889807930386,6.25125593314199,40030.6758635979,0.0,1.0
2011-08-26,13.98,14.1,13.94,13.97,20100,6.25125593314199,6.30491478235351,6.23336965007149,6.24678436237437,44950.6471987887,0.0,1.0
2011-08-29,14.0,14.04,13.96,14.03,20800,6.26019907467725,6.27808535774775,6.24231279160674,6.27361378698013,46516.092623622,0.0,1.0
2011-08-30,14.14,14.14,13.97,13.98,22800,6.32280106542402,6.32280106542402,6.24678436237437,6.25125593314199,50988.7938374319,0.0,1.0
2011-08-31,14.27,14.29,14.12,14.12,12600,6.38093148540317,6.38987462693842,6.31385792388877,6.31385792388877,28178.0176470018,0.0,1.0
2011-09-01,14.24,14.27,14.1955,14.27,27500,6.36751677310029,6.38093148540317,6.34761828318435,6.38093148540317,61499.6416898849,0.0,1.0
2011-09-02,14.16,14.19,14.1,14.1,14100,6.33174420695927,6.34515891926215,6.30491478235351,6.30491478235351,31532.5435573592,0.0,1.0
2011-09-06,14.18,14.18,14.1,14.1,17400,6.34068734849453,6.34068734849453,6.30491478235351,6.30491478235351,38912.5005601454,0.0,1.0
2011-09-07,14.22,14.24,14.18,14.23,9300,6.35857363156503,6.36751677310029,6.34068734849453,6.36304520233266,20798.0606442156,0.0,1.0
2011-09-08,14.27,14.29,14.2,14.2101,8800,6.38093148540317,6.38987462693842,6.34963049002978,6.35414677650508,19679.8853407632,0.0,1.0
2011-09-09,14.26,14.26,14.22,14.23,15100,6.37645991463554,6.37645991463554,6.35857363156503,6.36304520233266,33768.8941642641,0.0,1.0
2011-09-12,14.2699,14.29,14.23,14.2553,28400,6.38088676969549,6.38987462693842,6.36304520233266,6.37435827637476,63512.3572360994,0.0,1.0
2011-09-13,14.31,14.31,14.2,14.2,16500,6.43637896292173,6.43637896292173,6.3869029541222,6.3869029541222,36684.4465436538,0.084,1.0
2011-09-14,14.33,14.33,14.225,14.27,19100,6.44537460088529,6.44537460088529,6.39814750157664,6.41838768699463,42465.0259990174,0.0,1.0
2011-09-15,14.33,14.35,14.22,14.29,21300,6.44537460088529,6.45437023884884,6.39589859208575,6.42738332495818,47356.2855381712,0.0,1.0
2011-09-16,14.31,14.34,14.2,14.27,15000,6.43637896292173,6.44987241986706,6.3869029541222,6.41838768699463,33349.4968578671,0.0,1.0
2011-09-19,14.29,14.2996,14.23,14.25,14300,6.42738332495818,6.43170123118069,6.40039641106753,6.40939204903108,31793.1870044999,0.0,1.0
2011-09-20,14.17,14.27,14.17,14.25,23400,6.37340949717687,6.41838768699463,6.37340949717687,6.40939204903108,52025.2150982726,0.0,1.0
2011-09-21,14.1425,14.29,14.13,14.29,43500,6.36104049497698,6.42738332495818,6.35541822124976,6.42738332495818,96713.5408878145,0.0,1.0
2011-09-22,14.2,14.2,14.12,14.17,24900,6.3869029541222,6.3869029541222,6.35092040226799,6.37340949717687,55360.1647840593,0.0,1.0
2011-09-23,14.27,14.29,14.11,14.11,26700,6.41838768699463,6.42738332495818,6.34642258328621,6.34642258328621,59362.1044070034,0.0,1.0
2011-09-26,14.26,14.35,14.25,14.35,15900,6.41388986801285,6.45437023884884,6.40939204903108,6.45437023884884,35350.4666693391,0.0,1.0
2011-09-27,14.42,14.42,14.28,14.28,25200,6.48585497172127,6.48585497172127,6.42288550597641,6.42288550597641,56027.1547212167,0.0,1.0
2011-09-28,14.5,14.5599,14.35,14.36,37600,6.52183752357548,6.54877945927632,6.45437023884884,6.45886805783062,83596.0721237201,0.0,1.0
2011-09-29,14.51,14.54,14.48,14.48,12200,6.52633534255726,6.53982879950259,6.51284188561193,6.51284188561193,27124.2574443985,0.0,1.0
2011-09-30,14.63,14.68,14.51,14.51,26200,6.58030917033857,6.60279826524745,6.52633534255726,6.52633534255726,58250.4545117412,0.0,1.0
2011-10-03,14.58,14.74,14.58,14.69,20400,6.55782007542969,6.62978517913811,6.55782007542969,6.60729608422923,45355.3157266992,0.0,1.0
2011-10-04,14.44,14.72,14.39,14.68,46100,6.49485060968482,6.62078954117456,6.47236151477594,6.60279826524745,102494.120343178,0.0,1.0
2011-10-05,14.37,14.56,14.35,14.45,26800,6.46336587681239,6.54882443746614,6.45437023884884,6.4993484286666,59584.4343860558,0.0,1.0
2011-10-06,14.15,14.43,14.1,14.43,61000,6.36441385921332,6.49035279070305,6.34192476430443,6.49035279070305,135621.287221993,0.0,1.0
2011-10-07,14.06,14.11,14.05,14.11,24600,6.32393348837733,6.34642258328621,6.31943566939555,6.34642258328621,54693.174846902,0.0,1.0
2011-10-10,14.17,14.28,14.06,14.06,21900,6.37340949717687,6.42288550597641,6.32393348837733,6.32393348837733,48690.2654124859,0.0,1.0
2011-10-11,14.18,14.27,14.09,14.16,20300,6.37790731615864,6.41838768699463,6.33742694532266,6.36891167819509,45132.9857476468,0.0,1.0
2011-10-12,14.06,14.19,14.05,14.1252,19800,6.36171516782425,6.4205361473276,6.35719047709322,6.39121615139055,43759.8969233969,0.084,1.0
2011-10-13,14.19,14.23,14.0,14.02,6300,6.4205361473276,6.43863491025171,6.33456702343809,6.34361640490014,13923.6035665354,0.0,1.0
2011-10-14,14.44,14.45,14.24,14.24,18100,6.53365341560328,6.53817810633431,6.44315960098274,6.44315960098274,40002.7340562366,0.0,1.0
2011-10-17,14.4,14.44,14.35,14.44,17100,6.51555465267917,6.53365341560328,6.49293119902404,6.53365341560328,37792.6382520247,0.0,1.0
2011-10-18,14.45,14.5,14.37,14.37,20300,6.53817810633431,6.56080155998945,6.50198058048609,6.50198058048609,44864.9448255029,0.0,1.0
2011-10-19,14.52,14.52,14.38,14.38,15600,6.5698509414515,6.5698509414515,6.50650527121712,6.50650527121712,34477.4945457067,0.0,1.0
2011-10-20,14.49,14.6,14.44,14.44,33800,6.55627686925842,6.60604846729972,6.53365341560328,6.53365341560328,74701.2381823645,0.0,1.0
2011-10-21,14.59,14.59,14.45,14.52,20400,6.60152377656869,6.60152377656869,6.53817810633431,6.5698509414515,45085.9544059241,0.0,1.0
2011-10-24,14.63,14.68,14.5,14.52,38300,6.6196225394928,6.64224599314794,6.56080155998945,6.5698509414515,84646.6693013183,0.0,1.0
2011-10-25,14.67,14.68,14.48,14.56,26000,6.63772130241691,6.64224599314794,6.55175217852739,6.58794970437561,57462.4909095111,0.0,1.0
2011-10-26,14.7,14.702,14.58,14.59,13700,6.65129537460999,6.6522003127562,6.59699908583766,6.60152377656869,30278.3125177039,0.0,1.0
2011-10-27,14.6,14.74,14.6,14.74,12200,6.60604846729972,6.6693941375341,6.60604846729972,6.6693941375341,26963.168811386,0.0,1.0
2011-10-28,14.62,14.7,14.54,14.68,19200,6.61509784876177,6.65129537460999,6.57890032291355,6.64224599314794,42433.8394408698,0.0,1.0
2011-10-31,14.61,14.61,14.55,14.57,13700,6.61057315803074,6.61057315803074,6.58342501364458,6.59247439510664,30278.312517704,0.0,1.0
2011-11-01,14.66,14.7,14.58,14.66,18200,6.63319661168588,6.65129537460999,6.59699908583766,6.63319661168588,40223.7436366578,0.0,1.0
2011-11-02,14.64,14.7,14.64,14.65,12300,6.62414723022383,6.65129537460999,6.62414723022383,6.62867192095485,27184.1783918072,0.0,1.0
2011-11-03,14.73,14.75,14.64,14.75,14400,6.66486944680307,6.67391882826513,6.62414723022383,6.67391882826513,31825.3795806523,0.0,1.0
2011-11-04,14.65,14.7,14.6,14.64,18400,6.62867192095485,6.65129537460999,6.60604846729972,6.62414723022383,40665.7627975002,0.0,1.0
2011-11-07,14.72,14.72,14.65,14.65,13700,6.66034475607204,6.66034475607204,6.62867192095485,6.62867192095485,30278.312517704,0.0,1.0
2011-11-08,14.85,14.85,14.69,14.75,19100,6.7191657355754,6.7191657355754,6.64677068387896,6.67391882826513,42212.8298604485,0.0,1.0
2011-11-09,14.85,14.9,14.72,14.75,11000,6.7191657355754,6.74178918923053,6.66034475607204,6.67391882826513,24311.0538463316,0.0,1.0
2011-11-10,14.65,14.76,14.65,14.76,29900,6.66667932309548,6.71673630094808,6.66667932309548,6.71673630094808,65705.1252611639,0.084,1.0
2011-11-11,14.63,14.7,14.57,14.63,24500,6.65757805439501,6.68943249484666,6.6302742482936,6.65757805439501,53838.647789248,0.0,1.0
2011-11-14,14.54,14.66,14.54,14.61,21100,6.61662234524289,6.67122995744572,6.61662234524289,6.64847678569454,46367.1619735972,0.0,1.0
2011-11-15,14.57,14.63,14.56,14.58,17300,6.6302742482936,6.65757805439501,6.62572361394336,6.63482488264383,38016.6778266935,0.0,1.0
2011-11-16,14.67,14.76,14.51,14.51,20700,6.67578059179595,6.71673630094808,6.60297044219218,6.60297044219218,45488.1636423443,0.0,1.0
2011-11-17,14.66,14.67,14.55,14.67,24200,6.67122995744572,6.67578059179595,6.62117297959312,6.67578059179595,53179.3990408082,0.0,1.0
2011-11-18,14.67,14.75,14.59,14.73,27500,6.67578059179595,6.71218566659784,6.63937551699407,6.70308439789737,60431.1352736458,0.0,1.0
2011-11-21,14.7,14.7,14.57,14.63,32700,6.68943249484666,6.68943249484666,6.6302742482936,6.65757805439501,71858.1135799351,0.0,1.0
2011-11-22,14.87,14.87,14.63,14.63,31600,6.76679327880067,6.76679327880067,6.65757805439501,6.65757805439501,69440.8681689893,0.0,1.0
2011-11-23,14.7601,14.836,14.74,14.83,29500,6.71678180729158,6.75132112200987,6.7076350322476,6.74859074139973,64826.1269299109,0.0,1.0
2011-11-25,14.77,14.8,14.75,14.75,4400,6.72128693529831,6.73493883834902,6.71218566659784,6.71218566659784,9668.98164378332,0.0,1.0
2011-11-28,14.82,14.84,14.78,14.8,14800,6.74404010704949,6.75314137574996,6.72583756964855,6.73493883834902,32522.9382563621,0.0,1.0
2011-11-29,14.88,14.9,14.78,14.78,27700,6.77134391315091,6.78044518185138,6.72583756964855,6.72583756964855,60870.6344392722,0.0,1.0
2011-11-30,14.84,14.94,14.84,14.85,13200,6.75314137574996,6.79864771925232,6.75314137574996,6.7576920101002,29006.94493135,0.0,1.0
2011-12-01,14.83,14.94,14.8,14.94,10600,6.74859074139973,6.79864771925232,6.73493883834902,6.79864771925232,23293.4557782053,0.0,1.0
2011-12-02,14.8799,14.91,14.8,14.81,16100,6.7712984068074,6.78499581620161,6.73493883834902,6.73948947269926,35379.6828329344,0.0,1.0
2011-12-05,14.9,15.0,14.8604,15.0,20000,6.78044518185138,6.82595152535374,6.76242466982444,6.82595152535374,43949.9165626514,0.0,1.0
2011-12-06,14.98,15.0,14.88,14.89,25500,6.81685025665326,6.82595152535374,6.77134391315091,6.77589454750114,56036.1436173806,0.0,1.0
2011-12-07,15.0,15.0,14.9601,14.97,21300,6.82595152535374,6.82595152535374,6.8077944942963,6.81229962230303,46806.6611392238,0.0,1.0
2011-12-08,14.99,15.05,14.96,14.96,19500,6.8214008910035,6.84870469710492,6.80774898795279,6.80774898795279,42851.1686485852,0.0,1.0
2011-12-09,15.0001,15.11,15.0,15.07,23700,6.82599703169724,6.87600850320633,6.82595152535374,6.85780596580539,52080.6511267419,0.0,1.0
2011-12-12,15.12,15.12,15.02,15.02,34100,6.88055913755657,6.88055913755657,6.83505279405421,6.83505279405421,74934.6077393207,0.0,1.0
2011-12-13,15.12,15.12,15.03,15.03,19600,6.91878446609855,6.91878446609855,6.87760122522891,6.87760122522891,42832.9573571918,0.084,1.0
2011-12-14,14.98,15.12,14.98,15.12,22200,6.854721646968,6.91878446609855,6.854721646968,6.91878446609855,48514.8802719213,0.0,1.0
2011-12-15,14.97,15.08,14.96,15.05,17900,6.85014573131582,6.90048080348982,6.84556981566364,6.88675305653328,39117.8539129456,0.0,1.0
2011-12-16,14.9201,15.03,14.9,15.02,10100,6.82731191221144,6.87760122522891,6.81811432175055,6.87302530957673,22072.085168757,0.0,1.0
2011-12-19,14.98,14.9821,14.92,14.92,7000,6.854721646968,6.85568258925496,6.82726615305491,6.82726615305491,15297.4847704256,0.0,1.0
2011-12-20,15.01,15.015,14.93,14.93,13000,6.86844939392455,6.87073735175064,6.8318420687071,6.8318420687071,28409.6145736476,0.0,1.0
2011-12-21,14.96,15.02,14.95,15.02,13700,6.84556981566364,6.87302530957673,6.84099390001146,6.87302530957673,29939.3630506902,0.0,1.0
2011-12-22,15.07,15.08,14.98,14.98,12600,6.89590488783764,6.90048080348982,6.854721646968,6.854721646968,27535.4725867661,0.0,1.0
2011-12-23,15.1,15.11,15.0,15.1,19000,6.90963263479418,6.91420855044636,6.86387347827237,6.90963263479418,41521.7443768696,0.0,1.0
2011-12-27,15.138,15.14,15.07,15.07,22200,6.92702111427247,6.92793629740291,6.89590488783764,6.89590488783764,48514.8802719213,0.0,1.0
2011-12-28,15.09,15.19,15.09,15.13,15600,6.905056719142,6.95081587566382,6.905056719142,6.92336038175073,34091.5374883771,0.0,1.0
2011-12-29,15.09,15.14,15.06,15.06,10700,6.905056719142,6.92793629740291,6.89132897218546,6.89132897218546,23383.2981490792,0.0,1.0
2011-12-30,15.02,15.15,14.96,15.12,19700,6.87302530957673,6.93251221305509,6.84556981566364,6.91878446609855,43051.4928539122,0.0,1.0
2012-01-03,15.105,15.15,15.05,15.11,24100,6.91192059262027,6.93251221305509,6.88675305653328,6.91420855044636,52667.0547096083,0.0,1.0
2012-01-04,15.2,15.3,15.07,15.15,44800,6.955391791316,7.00115094783782,6.89590488783764,6.93251221305509,97903.9025307241,0.0,1.0
2012-01-05,15.55,15.65,15.2,15.2,77200,7.11554883914235,7.16130799566417,6.955391791316,6.955391791316,168709.403468123,0.0,1.0
2012-01-06,15.58,15.64,15.48,15.48,29900,7.1292765860989,7.15673208001199,7.08351742957708,7.08351742957708,65342.1135193895,0.0,1.0
2012-01-09,15.78,15.9,15.67,15.69,42100,7.22079489914253,7.27570588696871,7.17045982696853,7.1796116582729,92003.4441192742,0.0,1.0
2012-01-10,15.74,15.8,15.66,15.8,60000,7.2024912365338,7.22994673044689,7.16588391131635,7.22994673044689,131121.29803222,0.0,1.0
2012-01-11,15.53,15.66,15.5199,15.65,28800,7.14483469931632,7.20464336067569,7.14018802639532,7.20004269441728,62599.628797962,0.084,1.0
2012-01-12,15.49,15.6,15.46,15.52,35700,7.12643203428266,7.17703936312521,7.11263003550742,7.1402340330579,77597.4565308071,0.0,1.0
2012-01-13,15.52,15.58,15.47,15.5,33300,7.1402340330579,7.16783803060838,7.11723070176583,7.13103270054108,72380.8207976436,0.0,1.0
2012-01-17,15.52,15.66,15.48,15.52,35700,7.1402340330579,7.20464336067569,7.12183136802425,7.1402340330579,77597.4565308071,0.0,1.0
2012-01-18,15.38,15.55,15.37,15.53,47800,7.07582470544011,7.15403603183314,7.0712240391817,7.14483469931632,103897.99501884,0.0,1.0
2012-01-19,15.44,15.47,15.38,15.38,16400,7.10342870299059,7.11723070176583,7.07582470544011,7.07582470544011,35647.0108432839,0.0,1.0
2012-01-20,15.44,15.47,15.42,15.43,23600,7.10342870299059,7.11723070176583,7.09422737047377,7.09882803673218,51296.9180427745,0.0,1.0
2012-01-23,15.62,15.64,15.44,15.45,29600,7.18624069564204,7.19544202815887,7.10342870299059,7.10802936924901,64338.5073756832,0.0,1.0
2012-01-24,15.66,15.66,15.57,15.57,37600,7.20464336067569,7.20464336067569,7.16323736434997,7.16323736434997,81727.2931528949,0.0,1.0
2012-01-25,15.64,15.7023,15.61,15.61,52300,7.19544202815887,7.22410417894878,7.18164002938363,7.18164002938363,113679.187018521,0.0,1.0
2012-01-26,15.77,15.81,15.67,15.67,21100,7.25525068951824,7.2736533545519,7.20924402693411,7.20924402693411,45862.9224873958,0.0,1.0
2012-01-27,16.14,16.19,15.79,15.83,58900,7.42547534107955,7.44847867237161,7.26445202203507,7.28285468706872,128024.935284721,0.0,1.0
2012-01-30,16.28,16.32,16.16,16.19,49400,7.48988466869734,7.50828733373099,7.43467667359637,7.44847867237161,107375.752174282,0.0,1.0
2012-01-31,16.55,16.63,16.28,16.33,75800,7.6141026576745,7.65090798774181,7.48988466869734,7.5128879999894,164758.745239081,0.0,1.0
2012-02-01,16.64,16.735,16.5,16.51,50000,7.65550865400023,7.69921498345515,7.59109932638243,7.59569999264085,108679.911107573,0.0,1.0
2012-02-02,16.5,16.72,16.44,16.62,40500,7.59109932638243,7.69231398406753,7.56349532883195,7.6463073214834,88030.7279971341,0.0,1.0
2012-02-03,16.3,16.48,16.3,16.41,21100,7.49908600121416,7.58189799386561,7.49908600121416,7.54969333005671,45862.9224873958,0.0,1.0
2012-02-06,16.3,16.32,16.19,16.28,47700,7.49908600121416,7.50828733373099,7.44847867237161,7.48988466869734,103680.635196625,0.0,1.0
2012-02-07,16.47,16.56,16.34,16.34,35200,7.57729732760719,7.61870332393292,7.51748866624782,7.51748866624782,76510.6574197314,0.0,1.0
2012-02-08,16.45,16.57,16.43,16.57,48800,7.56809599509037,7.62330399019133,7.55889466257354,7.62330399019133,106071.593240991,0.0,1.0
2012-02-09,16.02,16.44,15.94,16.38,102800,7.37026734597858,7.56349532883195,7.33346201591127,7.53589133128147,223445.89723717,0.0,1.0
2012-02-10,16.1,16.1,15.89,16.04,28600,7.40707267604589,7.40707267604589,7.31045868461921,7.37946867849541,62164.9091535317,0.0,1.0
2012-02-13,16.23,16.23,16.02,16.02,20400,7.50552693397594,7.50552693397594,7.40841290710379,7.40841290710379,44113.09198042,0.084,1.0
2012-02-14,15.97,16.23,15.97,16.18,53800,7.38529051975328,7.50552693397594,7.38529051975328,7.48240454662543,116337.46806601,0.0,1.0
2012-02-15,15.9,16.02,15.85,16.0,35500,7.35291917746257,7.40841290710379,7.32979679011206,7.39916395216359,76765.4296718092,0.0,1.0
2012-02-16,15.6,15.89,15.6,15.84,78800,7.2141848533595,7.34829469999247,7.2141848533595,7.32517231264195,170397.62980672,0.0,1.0
2012-02-17,15.67,15.679,15.45,15.51,58900,7.24655619565022,7.25071822537331,7.14481769130797,7.17256455612858,127365.741061114,0.0,1.0
2012-02-21,15.82,15.96,15.6425,15.7,45900,7.31592335770175,7.38066604228318,7.23383888260744,7.26042962806052,99254.4569559449,0.0,1.0
2012-02-22,15.96,15.97,15.82,15.9,32800,7.38066604228318,7.38529051975328,7.31592335770175,7.35291917746257,70926.9322038125,0.0,1.0
2012-02-23,15.98,16.02,15.93,16.02,17000,7.38991499722339,7.40841290710379,7.36679260987288,7.40841290710379,36760.9099836833,0.0,1.0
2012-02-24,16.04,16.05,15.93,15.93,17300,7.417661862044,7.4222863395141,7.36679260987288,7.36679260987288,37409.6319245718,0.0,1.0
2012-02-27,16.12,16.12,16.0,16.0,22800,7.45465768180482,7.45465768180482,7.39916395216359,7.39916395216359,49302.8675075282,0.0,1.0
2012-02-28,16.28,16.29,16.07,16.07,26500,7.52864932132645,7.53327379879656,7.43153529445431,7.43153529445431,57303.7714451534,0.0,1.0
2012-02-29,16.3,16.3352,16.24,16.24,23100,7.53789827626666,7.55417643696142,7.51015141144604,7.51015141144604,49951.5894484167,0.0,1.0
2012-03-01,16.43,16.46,16.29,16.35,33000,7.59801648337799,7.61188991578829,7.53327379879656,7.56102066361717,71359.4134977381,0.0,1.0
2012-03-02,16.46,16.48,16.39,16.46,22700,7.61188991578829,7.6211388707285,7.57951857349758,7.61188991578829,49086.6268605654,0.0,1.0
2012-03-05,16.176,16.5,16.13,16.5,45500,7.48055475563739,7.6303878256687,7.45928215927492,7.6303878256687,98389.4943680935,0.0,1.0
2012-03-06,15.93,16.2,15.91,16.2,31500,7.36679260987288,7.49165350156564,7.35754365493267,7.49165350156564,68115.8037932954,0.0,1.0
2012-03-07,16.23,16.38,15.91,15.91,22700,7.50552693397594,7.57489409602748,7.35754365493267,7.35754365493267,49086.6268605653,0.0,1.0
2012-03-08,16.24,16.316,16.22,16.22,12500,7.51015141144604,7.54529744021882,7.50090245650584,7.50090245650584,27030.0808703554,0.0,1.0
2012-03-09,16.36,16.36,16.24,16.24,16400,7.56564514108727,7.56564514108727,7.51015141144604,7.51015141144604,35463.4661019062,0.0,1.0
2012-03-12,16.42,16.47,16.33,16.33,14500,7.59339200590789,7.6165143932584,7.55177170867696,7.55177170867696,31354.8938096122,0.0,1.0
2012-03-13,16.28,16.47,16.28,16.44,19400,7.56749493207531,7.65581336187226,7.56749493207531,7.64186834664116,41735.3434438821,0.084,1.0
2012-03-14,15.83,16.3253,15.83,16.3,54800,7.35831970360886,7.58855190507427,7.35831970360886,7.57679160889604,117891.588697151,0.0,1.0
2012-03-15,15.34,15.75,15.11,15.75,94200,7.13055112150094,7.32113299632593,7.02363933806253,7.32113299632593,202653.059402767,0.0,1.0
2012-03-16,14.98,15.3,14.83,15.27,200500,6.96321093872778,7.11195776785948,6.89348586257229,7.09801275262838,431336.925798884,0.0,1.0
2012-03-19,15.19,15.3,14.78,14.85,54400,7.06082604534545,7.11195776785948,6.87024417052046,6.90278253939302,117031.066151917,0.0,1.0
2012-03-20,15.37,15.4515,15.11,15.11,40900,7.14449613673204,7.18238009477652,7.02363933806253,7.02363933806253,87988.4302502461,0.0,1.0
2012-03-21,15.51,15.54,15.35,15.47,36500,7.20957287447716,7.22351788970825,7.13519945991131,7.19097952083569,78522.6822526646,0.0,1.0
2012-03-22,15.57,15.71,15.41,15.41,39600,7.23746290493935,7.30253964268447,7.1630894903735,7.1630894903735,85191.7319782335,0.0,1.0
2012-03-23,15.6,15.65,15.57,15.58,20600,7.25140792017045,7.27464961222228,7.23746290493935,7.24211124334972,44316.9110795861,0.0,1.0
2012-03-26,15.22,15.61,15.17,15.57,66700,7.07477106057655,7.25605625858081,7.05152936852472,7.23746290493935,143492.134417883,0.0,1.0
2012-03-27,15.35,15.39,15.06,15.19,60800,7.13519945991131,7.15379281355277,7.0003976460107,7.06082604534545,130799.426875671,0.0,1.0
2012-03-28,15.47,15.5,15.32,15.32,13500,7.19097952083569,7.20492453606679,7.12125444468021,7.12125444468021,29042.6359016705,0.0,1.0
2012-03-29,15.48,15.5,15.41,15.5,16700,7.19562785924606,7.20492453606679,7.1630894903735,7.20492453606679,35926.8162635479,0.0,1.0
2012-03-30,15.5,15.56,15.36,15.36,27300,7.20492453606679,7.23281456652898,7.13984779832167,7.13984779832167,58730.663712267,0.0,1.0
2012-04-02,15.53,15.6,15.52,15.58,15800,7.21886955129789,7.25140792017045,7.21422121288752,7.24211124334972,33990.6405367699,0.0,1.0
2012-04-03,15.55,15.59,15.42,15.53,25600,7.22816622811862,7.24675958176008,7.16773782878387,7.21886955129789,55073.4428950196,0.0,1.0
2012-04-04,15.65,15.65,15.48,15.48,13700,7.27464961222228,7.27464961222228,7.19562785924606,7.19562785924606,29472.8971742878,0.0,1.0
2012-04-05,15.68,15.7,15.6,15.65,20900,7.28859462745337,7.2978913042741,7.25140792017045,7.27464961222228,44962.3029885121,0.0,1.0
2012-04-09,15.71,15.74,15.63,15.63,19100,7.30253964268447,7.31648465791557,7.26535293540154,7.26535293540154,41089.951534956,0.0,1.0
2012-04-10,15.7,15.74,15.67,15.71,15900,7.2978913042741,7.31648465791557,7.28394628904301,7.30253964268447,34205.7711730786,0.0,1.0
2012-04-11,15.7,15.7599,15.65,15.72,11000,7.2978913042741,7.32573485135219,7.27464961222228,7.30718798109484,23664.3699939537,0.0,1.0
2012-04-12,15.6,15.67,15.57,15.57,5200,7.29045396281752,7.3231675382917,7.27643385904287,7.27643385904287,11126.8791235395,0.084,1.0
2012-04-13,15.56,15.6516,15.56,15.6,13700,7.27176049111799,7.31456854130991,7.27176049111799,7.29045396281752,29315.0469216329,0.0,1.0
2012-04-16,15.6245,15.65,15.54,15.54,15700,7.30190371423348,7.31382080244193,7.26241375526822,7.26241375526822,33594.6158153019,0.0,1.0
2012-04-17,15.68,15.7,15.57,15.59,14600,7.32784090621658,7.33718764206635,7.27643385904287,7.28578059489264,31240.852923784,0.0,1.0
2012-04-18,15.66,15.7,15.64,15.7,17100,7.31849417036682,7.33718764206635,7.30914743451705,7.33718764206635,36590.3140408702,0.0,1.0
2012-04-19,15.63,15.71,15.6,15.71,17400,7.30447406659217,7.34186100999123,7.29045396281752,7.34186100999123,37232.2493749206,0.0,1.0
2012-04-20,15.59,15.63,15.56,15.58,10100,7.28578059489264,7.30447406659217,7.27176049111799,7.28110722696775,21611.8229130286,0.0,1.0
2012-04-23,15.64,15.66,15.59,15.61,44300,7.30914743451705,7.31849417036682,7.28578059489264,7.2951273307424,94792.4509947691,0.0,1.0
2012-04-24,15.59,15.7,15.58,15.67,27100,7.28578059489264,7.33718764206635,7.28110722696775,7.3231675382917,57988.1585092154,0.0,1.0
2012-04-25,15.55,15.58,15.53,15.57,10400,7.2670871231931,7.28110722696775,7.25774038734334,7.27643385904287,22253.758247079,0.0,1.0
2012-04-26,15.61,15.63,15.55,15.55,20000,7.2951273307424,7.30447406659217,7.2670871231931,7.2670871231931,42795.6889366904,0.0,1.0
2012-04-27,15.67,15.67,15.59,15.59,9900,7.3231675382917,7.3231675382917,7.28578059489264,7.28578059489264,21183.8660236617,0.0,1.0
2012-04-30,15.77,15.77,15.6608,15.69,20000,7.36990121754053,7.36990121754053,7.31886803980081,7.33251427414147,42795.6889366903,0.0,1.0
2012-05-01,15.88,15.89,15.76,15.8,35100,7.42130826471424,7.42598163263913,7.36522784961565,7.38392132131518,75106.4340838916,0.0,1.0
2012-05-02,15.82,15.87,15.82,15.87,23000,7.39326805716495,7.41663489678936,7.39326805716495,7.41663489678936,49215.0422771939,0.0,1.0
2012-05-03,15.85,15.86,15.78,15.78,20000,7.40728816093959,7.41196152886448,7.37457458546541,7.37457458546541,42795.6889366904,0.0,1.0
2012-05-04,15.79,15.8399,15.78,15.79,15500,7.3792479533903,7.40256805933546,7.37457458546541,7.3792479533903,33166.658925935,0.0,1.0
2012-05-07,15.79,15.79,15.74,15.79,18000,7.3792479533903,7.3792479533903,7.35588111376588,7.3792479533903,38516.1200430213,0.0,1.0
2012-05-08,15.85,15.85,15.79,15.84,42900,7.40728816093959,7.40728816093959,7.3792479533903,7.40261479301471,91796.7527692009,0.0,1.0
2012-05-09,15.93,15.93,15.84,15.88,41000,7.44467510433866,7.44467510433866,7.40261479301471,7.42130826471424,87731.1623202152,0.0,1.0
2012-05-10,15.97,15.97,15.94,15.96,20800,7.46336857603819,7.46336857603819,7.44934847226354,7.45869520811331,44507.516494158,0.0,1.0
2012-05-11,16.0,16.07,15.91,15.94,30600,7.51664497038186,7.54953029212728,7.47436384242346,7.48845755174293,65135.4429973999,0.084,1.0
2012-05-14,15.84,16.02,15.76,16.0,28600,7.44147852067804,7.52604077659483,7.40389529582613,7.51664497038186,60878.2245008378,0.0,1.0
2012-05-15,15.94,15.96,15.89,15.89,19000,7.48845755174293,7.4978533579559,7.46496803621048,7.46496803621048,40443.5757173398,0.0,1.0
2012-05-16,15.87,15.95,15.86,15.86,13000,7.4555722299975,7.49315545484941,7.45087432689102,7.45087432689102,27671.9202276536,0.0,1.0
2012-05-17,15.79,15.93,15.74,15.92,33000,7.4179890051456,7.48375964863644,7.39449948961315,7.47906174552995,70244.1051932743,0.0,1.0
2012-05-18,15.76,15.81,15.744,15.79,13600,7.40389529582613,7.42738481135857,7.39637865085575,7.4179890051456,28949.0857766222,0.0,1.0
2012-05-21,15.85,15.9,15.8,15.8,18900,7.44617642378453,7.46966593931697,7.42268690825208,7.42268690825208,40230.7147925117,0.0,1.0
2012-05-22,15.91,15.96,15.85,15.9,20000,7.47436384242346,7.4978533579559,7.44617642378453,7.46966593931697,42572.1849656208,0.0,1.0
2012-05-23,15.95,15.96,15.89,15.9,9700,7.49315545484941,7.4978533579559,7.46496803621048,7.46966593931697,20647.5097083261,0.0,1.0
2012-05-24,15.96,16.0,15.94,16.0,9600,7.4978533579559,7.51664497038186,7.48845755174293,7.51664497038186,20434.648783498,0.0,1.0
2012-05-25,15.99,15.99,15.96,15.97,15400,7.51194706727537,7.51194706727537,7.4978533579559,7.50255126106239,32780.582423528,0.0,1.0
2012-05-29,15.95,16.05,15.91,15.95,23400,7.49315545484941,7.5401344859143,7.47436384242346,7.49315545484941,49809.4564097764,0.0,1.0
2012-05-30,15.9,15.99,15.9,15.97,22600,7.46966593931697,7.51194706727537,7.46966593931697,7.50255126106239,48106.5690111516,0.0,1.0
2012-05-31,16.05,16.06,15.88,15.88,20700,7.5401344859143,7.54483238902079,7.46027013310399,7.46027013310399,44062.2114394176,0.0,1.0
2012-06-01,16.14,16.21,16.0107,16.04,21600,7.5824156138727,7.61530093561812,7.5216717267058,7.53543658280781,45977.9597628705,0.0,1.0
2012-06-04,16.24,16.24,16.15,16.19,17400,7.62939464493758,7.62939464493758,7.58711351697919,7.60590512940514,37037.8009200902,0.0,1.0
2012-06-05,16.23,16.29,16.2,16.23,18200,7.6246967418311,7.65288416047003,7.61060303251163,7.6246967418311,38740.6883187149,0.0,1.0
2012-06-06,16.35,16.35,16.2,16.26,18700,7.68107157910896,7.68107157910896,7.61060303251163,7.63879045115056,39804.9929428555,0.0,1.0
2012-06-07,16.28,16.33,16.229,16.27,23300,7.64818625736354,7.67167577289598,7.62422695152045,7.64348835425705,49596.5954849483,0.0,1.0
2012-06-08,16.28,16.28,16.23,16.24,12500,7.64818625736354,7.64818625736354,7.6246967418311,7.62939464493758,26607.615603513,0.0,1.0
2012-06-11,16.08,16.33,16.0119,16.33,44700,7.55422819523377,7.67167577289598,7.52223547507858,7.67167577289598,95148.8333981625,0.0,1.0
2012-06-12,16.12,16.13,16.04,16.13,16700,7.57301980765972,7.57771771076621,7.53543658280781,7.57771771076621,35547.7744462934,0.0,1.0
2012-06-13,16.03,16.05,15.98,15.98,24100,7.57020106579583,7.57964610767455,7.54658846109902,7.54658846109902,51032.0659441279,0.084,1.0
2012-06-14,15.8,16.07,15.8,16.07,36700,7.46158308419052,7.58909114955327,7.46158308419052,7.58909114955327,77712.731126535,0.0,1.0
2012-06-15,15.72,15.8399,15.7,15.72,31200,7.42380291667563,7.48042594273857,7.41435787479691,7.42380291667563,66066.4090231034,0.0,1.0
2012-06-18,15.84,15.869,15.75,15.77,23900,7.48047316794797,7.49416847867211,7.43797047949372,7.44741552137244,50608.5633221849,0.0,1.0
2012-06-19,15.92,15.95,15.88,15.89,5000,7.51825333546286,7.53242089828094,7.49936325170541,7.50408577264477,10587.5655485742,0.0,1.0
2012-06-20,15.95,16.0,15.92,15.97,15100,7.53242089828094,7.55603350297774,7.51825333546286,7.54186594015966,31974.4479566942,0.0,1.0
2012-06-21,16.0599,16.0899,15.99,16.0,23300,7.58432140340452,7.5984889662226,7.55131098203838,7.55603350297774,49338.055456356,0.0,1.0
2012-06-22,16.05,16.12,15.99,16.12,15900,7.57964610767455,7.61270375425008,7.55131098203838,7.61270375425008,33668.4584444661,0.0,1.0
2012-06-25,15.98,16.0199,15.95,15.95,20000,7.54658846109902,7.56543131964707,7.53242089828094,7.53242089828094,42350.262194297,0.0,1.0
2012-06-26,15.99,16.14,15.9855,16.14,24900,7.55131098203838,7.6221487961288,7.54918584761567,7.6221487961288,52726.0764318998,0.0,1.0
2012-06-27,16.1,16.11,16.02,16.04,11300,7.60325871237136,7.60798123331072,7.56547854485647,7.57492358673519,23927.8981397778,0.0,1.0
2012-06-28,16.204,16.204,16.08,16.11,13300,7.65237293014071,7.65237293014071,7.59381367049263,7.60798123331072,28162.9243592075,0.0,1.0
2012-06-29,16.39,16.39,16.23,16.28,20100,7.74021181961283,7.74021181961283,7.66465148458305,7.68826408927985,42562.0135052685,0.0,1.0
2012-07-02,16.5,16.5,16.36,16.36,36900,7.7921595499458,7.7921595499458,7.72604425679474,7.72604425679474,78136.233748478,0.0,1.0
2012-07-03,16.48,16.5,16.45,16.49,16400,7.78271450806708,7.7921595499458,7.76854694524899,7.78743702900644,34727.2149993235,0.0,1.0
2012-07-05,16.58,16.58,16.46,16.49,24200,7.82993971746069,7.82993971746069,7.77326946618835,7.78743702900644,51243.8172550994,0.0,1.0
2012-07-06,16.55,16.59,16.5,16.5,9700,7.8157721546426,7.83466223840005,7.7921595499458,7.7921595499458,20539.8771642341,0.0,1.0
2012-07-09,16.6,16.6,16.49,16.49,19300,7.83938475933941,7.83938475933941,7.78743702900644,7.78743702900644,40868.0030174966,0.0,1.0
2012-07-10,16.65,16.71,16.6244,16.66,9700,7.86299736403621,7.89133248967238,7.85090771043145,7.86771988497558,20539.8771642341,0.0,1.0
2012-07-11,16.6,16.75,16.6,16.75,32000,7.83938475933941,7.91022257342983,7.83938475933941,7.91022257342983,67760.4195108752,0.0,1.0
2012-07-12,16.47,16.59,16.441,16.59,9800,7.81766116301835,7.87462044289462,7.80389600371491,7.87462044289462,20646.3284394488,0.084,1.0
2012-07-13,16.35,16.65,16.3,16.64,28200,7.76070188314208,7.90310008283275,7.7369688498603,7.8983534761764,59410.8634686179,0.0,1.0
2012-07-16,16.41,16.53,16.3205,16.45,14900,7.78918152308021,7.84614080295648,7.74669939350582,7.80816794970564,31390.8463007946,0.0,1.0
2012-07-17,16.39,16.52,16.39,16.52,21800,7.7796883097675,7.84139419630013,7.7796883097675,7.84139419630013,45927.546936733,0.0,1.0
2012-07-18,16.54,16.6,16.24,16.39,23500,7.85088740961284,7.87936704955098,7.70848920992216,7.7796883097675,49509.0528905149,0.0,1.0
2012-07-19,16.59,16.6,16.5018,16.55,15300,7.87462044289462,7.87936704955098,7.83275537218556,7.8556340162692,32233.5535840374,0.0,1.0
2012-07-20,16.64,16.64,16.54,16.62,21400,7.8983534761764,7.8983534761764,7.85088740961284,7.88886026286369,45084.8396534902,0.0,1.0
2012-07-23,16.77,16.82,16.57,16.57,25800,7.96005936270903,7.98379239599081,7.86512722958191,7.86512722958191,54354.6197691611,0.0,1.0
2012-07-24,16.85,16.89,16.73,16.73,22700,7.99803221595988,8.0170186425853,7.9410729360836,7.9410729360836,47823.6383240293,0.0,1.0
2012-07-25,16.84,16.95,16.76,16.93,59700,7.99328560930352,8.04549828252343,7.95531275605267,8.03600506921072,125774.062023989,0.0,1.0
2012-07-26,16.89,16.89,16.8,16.87,14200,8.0170186425853,8.0170186425853,7.9742991826781,8.00752542927259,29916.1085551197,0.0,1.0
2012-07-27,16.91,16.91,16.84,16.88,23900,8.02651185589801,8.02651185589801,7.99328560930352,8.01227203592894,50351.7601737578,0.0,1.0
2012-07-30,16.88,16.9,16.82,16.86,14300,8.01227203592894,8.02176524924166,7.98379239599081,8.00277882261623,30126.7853759304,0.0,1.0
2012-07-31,16.87,16.91,16.86,16.91,18600,8.00752542927259,8.02651185589801,8.00277882261623,8.02651185589801,39185.8886707906,0.0,1.0
2012-08-01,16.89,16.95,16.82,16.91,25900,8.0170186425853,8.04549828252343,7.98379239599081,8.02651185589801,54565.2965899718,0.0,1.0
2012-08-02,16.82,16.95,16.81,16.93,14500,7.98379239599081,8.04549828252343,7.97904578933445,8.03600506921072,30548.1390175518,0.0,1.0
2012-08-03,16.62,16.83,16.62,16.79,40000,7.88886026286369,7.98853900264716,7.88886026286369,7.96955257602174,84270.7283242807,0.0,1.0
2012-08-06,16.74,16.99,16.66,16.66,16800,7.94581954273996,8.06448470914886,7.90784668948911,7.90784668948911,35393.7058961979,0.0,1.0
2012-08-07,16.7,16.84,16.7,16.84,17900,7.92683311611454,7.99328560930352,7.92683311611454,7.99328560930352,37711.1509251156,0.0,1.0
2012-08-08,16.6,16.76,16.58,16.76,31500,7.87936704955098,7.95531275605267,7.86987383623826,7.95531275605267,66363.1985553711,0.0,1.0
2012-08-09,16.47,16.64,16.47,16.55,33100,7.81766116301835,7.8983534761764,7.81766116301835,7.8556340162692,69734.0276883423,0.0,1.0
2012-08-10,16.46,16.57,16.39,16.57,26300,7.81291455636199,7.86512722958191,7.7796883097675,7.86512722958191,55408.0038732146,0.0,1.0
2012-08-13,16.3,16.4,16.25,16.38,37000,7.77684034577369,7.82455102274162,7.75298500728972,7.81500888734803,77550.7755315761,0.084,1.0
2012-08-14,16.3332,16.36,16.31,16.33,24700,7.79268029052704,7.80546675195445,7.78161141347048,7.79115354886407,51770.3825845927,0.0,1.0
2012-08-15,16.41,16.43,16.36,16.43,10000,7.82932209043842,7.838864225832,7.80546675195445,7.838864225832,20959.6690625881,0.0,1.0
2012-08-16,16.47,16.5,16.44,16.49,12100,7.85794849661918,7.87226169970956,7.8436352935288,7.86749063201276,25361.1995657316,0.0,1.0
2012-08-17,16.54,16.54,16.4301,16.44,9700,7.89134597049673,7.89134597049673,7.83891193650897,7.8436352935288,20330.8789907105,0.0,1.0
2012-08-20,16.61,16.66,16.55,16.55,14800,7.92474344437429,7.94859878285826,7.89611703819353,7.89611703819353,31020.3102126305,0.0,1.0
2012-08-21,16.32,16.68,16.298,16.68,51500,7.78638248116727,7.95814091825184,7.77588613223433,7.95814091825184,107942.295672329,0.0,1.0
2012-08-22,16.37,16.37,16.2,16.3,75600,7.81023781965124,7.81023781965124,7.72912966880575,7.77684034577369,158455.098113166,0.0,1.0
2012-08-23,16.37,16.4599,16.32,16.42,14900,7.81023781965124,7.85312971824542,7.78638248116727,7.83409315813521,31229.9069032563,0.0,1.0
2012-08-24,16.44,16.44,16.34,16.41,6900,7.8436352935288,7.8436352935288,7.79592461656086,7.82932209043842,14462.1716531858,0.0,1.0
2012-08-27,16.55,16.59,16.3907,16.47,33800,7.89611703819353,7.9152013089807,7.8201139297836,7.85794849661918,70843.6814315479,0.0,1.0
2012-08-28,16.53,16.57,16.46,16.57,22900,7.88657490279994,7.90565917358711,7.85317742892238,7.90565917358711,47997.6421533269,0.0,1.0
2012-08-29,16.64,16.66,16.52,16.63,27700,7.93905664746467,7.94859878285826,7.88180383510315,7.93428557976788,58058.2833033692,0.0,1.0
2012-08-30,16.56,16.71,16.5,16.7,26700,7.90088810589032,7.97245412134223,7.87226169970956,7.96768305364543,55962.3163971103,0.0,1.0
2012-08-31,16.54,16.82,16.44,16.65,35700,7.89134597049673,8.02493586600696,7.8436352935288,7.94382771516146,74826.0185534397,0.0,1.0
2012-09-04,16.45,16.61,16.45,16.61,18900,7.84840636122559,7.92474344437429,7.84840636122559,7.92474344437429,39613.7745282916,0.0,1.0
2012-09-05,16.48,16.57,16.42,16.46,39600,7.86271956431597,7.90565917358711,7.83409315813521,7.85317742892238,83000.2894878491,0.0,1.0
2012-09-06,16.47,16.56,16.37,16.56,20200,7.85794849661918,7.90088810589032,7.81023781965124,7.90088810589032,42338.531506428,0.0,1.0
2012-09-07,16.52,16.52,16.4,16.51,28500,7.88180383510315,7.88180383510315,7.82455102274162,7.87703276740635,59735.0568283762,0.0,1.0
2012-09-10,16.51,16.52,16.45,16.52,10100,7.87703276740635,7.88180383510315,7.84840636122559,7.88180383510315,21169.265753214,0.0,1.0
2012-09-11,16.63,16.69,16.53,16.53,26300,7.93428557976788,7.96291198594864,7.88657490279994,7.88657490279994,55123.9296346068,0.0,1.0
2012-09-12,16.6317,16.64,16.54,16.64,9600,7.9751736299294,7.97915361640874,7.93120197207936,7.97915361640874,20020.1685140507,0.084,1.0
2012-09-13,16.85,16.85,16.602,16.7,23100,8.07985206950043,8.07985206950043,7.96093199156357,8.00792460300636,48173.5304869345,0.0,1.0
2012-09-14,16.69,16.86,16.67,16.86,19000,8.00312943857343,8.08464723393337,7.99353910970755,8.08464723393337,39623.2501840587,0.0,1.0
2012-09-17,16.7,16.77,16.6,16.63,17800,8.00792460300636,8.04149075403693,7.95997295867699,7.9743584519758,37120.7291198024,0.0,1.0
2012-09-18,16.73,16.789,16.69,16.77,30200,8.02231009630518,8.05060156645951,8.00312943857343,8.04149075403693,62980.1134504512,0.0,1.0
2012-09-19,16.64,16.73,16.59,16.73,21700,7.97915361640874,8.02231009630518,7.95517779424405,8.02231009630518,45253.9225786354,0.0,1.0
2012-09-20,16.73,16.73,16.63,16.71,20000,8.02231009630518,8.02231009630518,7.9743584519758,8.0127197674393,41708.6844042723,0.0,1.0
2012-09-21,16.9,16.95,16.7299,16.73,38600,8.10382789166512,8.12780371382981,8.02226214466085,8.02231009630518,80497.7609002456,0.0,1.0
2012-09-24,16.9,16.9,16.86,16.9,13600,8.10382789166512,8.10382789166512,8.08464723393337,8.10382789166512,28361.9053949052,0.0,1.0
2012-09-25,16.84,16.9035,16.82,16.9,29900,8.07505690506749,8.10550619921665,8.06546657620162,8.10382789166512,62354.4831843871,0.0,1.0
2012-09-26,17.09,17.09,16.9535,16.98,22900,8.19493601589094,8.19493601589094,8.12948202138134,8.14218920712863,47756.4436428918,0.0,1.0
2012-09-27,17.1,17.18,17.01,17.18,14900,8.19973118032388,8.23809249578738,8.15657470042744,8.23809249578738,31072.9698811829,0.0,1.0
2012-09-28,17.22,17.24,17.1085,17.12,17500,8.25727315351914,8.26686348238501,8.20380707009188,8.20932150918976,36495.0988537383,0.0,1.0
2012-10-01,17.42,17.43,17.264,17.32,29300,8.3531764421779,8.35797160661083,8.27837187702406,8.30522479784852,61103.2226522589,0.0,1.0
2012-10-02,17.32,17.42,17.31,17.42,30300,8.30522479784852,8.3531764421779,8.30042963341558,8.3531764421779,63188.6568724725,0.0,1.0
2012-10-03,17.27,17.37,17.23,17.37,12200,8.28124897568383,8.32920062001321,8.26206831795207,8.32920062001321,25442.2974866061,0.0,1.0
2012-10-04,17.14,17.26,17.05,17.26,16600,8.21891183805563,8.27645381125089,8.17575535815919,8.27645381125089,34618.208055546,0.0,1.0
2012-10-05,17.0,17.18,16.99,17.17,20100,8.1517795359945,8.23809249578738,8.14698437156156,8.23329733135445,41917.2278262937,0.0,1.0
2012-10-08,16.94,17.07,16.91,16.96,26500,8.12300854939688,8.18534568702507,8.10862305609806,8.13259887826275,55264.0068356608,0.0,1.0
2012-10-09,16.84,17.01,16.8,17.01,28100,8.07505690506749,8.15657470042744,8.05587624733574,8.15657470042744,58600.7015880026,0.0,1.0
2012-10-10,16.7444,16.8,16.74,16.8,16300,8.02921513308861,8.05587624733574,8.02710526073811,8.05587624733574,33992.5777894819,0.0,1.0
2012-10-11,16.67,16.75,16.63,16.64,22400,8.03190042517105,8.07044583812928,8.01262771869194,8.01744589531172,46490.616197106,0.08,1.0
2012-10-12,16.79,16.79,16.64,16.72,16300,8.0897185446084,8.0897185446084,8.01744589531172,8.05599130826995,33830.2251791441,0.0,1.0
2012-10-15,16.67,16.84,16.67,16.83,17500,8.03190042517105,8.11380942770729,8.03190042517105,8.10899125108751,36320.7939039891,0.0,1.0
2012-10-16,16.69,16.75,16.62,16.75,19800,8.04153677841061,8.07044583812928,8.00780954207216,8.07044583812928,41094.3839599419,0.0,1.0
2012-10-17,16.79,16.82,16.72,16.75,20300,8.0897185446084,8.10417307446773,8.05599130826995,8.07044583812928,42132.1209286273,0.0,1.0
2012-10-18,16.74,16.84,16.65,16.84,30900,8.0656276615095,8.11380942770729,8.0222640719315,8.11380942770729,64132.1446647579,0.0,1.0
2012-10-19,16.66,16.76,16.63,16.76,27800,8.02708224855128,8.07526401474906,8.01262771869194,8.07526401474906,57698.1754589083,0.0,1.0
2012-10-22,16.67,16.75,16.63,16.75,25200,8.03190042517105,8.07044583812928,8.01262771869194,8.07044583812928,52301.9432217443,0.0,1.0
2012-10-23,16.61,16.73,16.56,16.58,32500,8.00299136545238,8.06080948488973,7.97890048235349,7.98853683559305,67452.9029645511,0.0,1.0
2012-10-24,16.909,16.92,16.71,16.73,59900,8.14705484638376,8.15235484066552,8.05117313165017,8.06080948488973,124320.888848511,0.0,1.0
2012-10-25,17.05,17.05,16.89,16.91,41000,8.21499113672264,8.21499113672264,8.13790031080618,8.14753666404574,85094.431432203,0.0,1.0
2012-10-26,17.12,17.19,17.041,17.11,21800,8.2487183730611,8.28244560939955,8.21065477776484,8.24390019644131,45245.3318346835,0.0,1.0
2012-10-31,17.11,17.27,17.02,17.27,21300,8.24390019644131,8.32099102235777,8.20053660686331,8.32099102235777,44207.5948659982,0.0,1.0
2012-11-01,17.11,17.21,17.09,17.21,19000,8.24390019644131,8.2920819626391,8.23426384320176,8.2920819626391,39434.0048100453,0.0,1.0
2012-11-02,16.88,17.19,16.81,17.19,36900,8.13308213418641,8.28244560939955,8.09935489784795,8.28244560939955,76584.9882889826,0.0,1.0
2012-11-05,16.8,16.91,16.72,16.91,18800,8.09453672122818,8.14753666404574,8.05599130826995,8.14753666404574,39018.9100225711,0.0,1.0
2012-11-06,16.69,16.99,16.66,16.87,42400,8.04153677841061,8.18608207700397,8.02708224855128,8.12826395756663,88000.0949445221,0.0,1.0
2012-11-07,16.87,16.87,16.76,16.8,12900,8.12826395756663,8.12826395756663,8.07526401474906,8.09453672122818,26773.6137920834,0.0,1.0
2012-11-08,17.1,17.16,16.82,16.82,21900,8.23908201982154,8.26799107954021,8.10417307446773,8.10417307446773,45452.8792284206,0.0,1.0
2012-11-09,17.1695,17.18,17.15,17.15,7500,8.272568347329,8.27762743277977,8.26317290292043,8.26317290292043,15566.054530281,0.0,1.0
2012-11-12,17.18,17.18,17.16,17.17,24100,8.27762743277977,8.27762743277977,8.26799107954021,8.27280925615999,50018.9218906363,0.0,1.0
2012-11-13,17.2,17.2,17.06,17.06,16700,8.32580919897755,8.32580919897755,8.25804098456727,8.25804098456727,34499.9498709716,0.08,1.0
2012-11-14,17.06,17.2,16.99,17.2,25500,8.25804098456727,8.32580919897755,8.22415687736213,8.32580919897755,52679.5641742381,0.0,1.0
2012-11-15,16.55,17.12,16.5,16.94,61900,8.0111710606441,8.28708450502882,7.98696812692614,8.19995394364417,127877.059701386,0.0,1.0
2012-11-16,16.84,16.84,16.53,16.66,23000,8.15154807620825,8.15154807620825,8.00148988715692,8.06441751482361,47514.9010199011,0.0,1.0
2012-11-19,16.99,17.02,16.84,16.95,11200,8.22415687736213,8.2386786375929,8.15154807620825,8.20479453038776,23137.6909314301,0.0,1.0
2012-11-20,17.05,17.12,16.94,17.08,23800,8.25320039782368,8.28708450502882,8.19995394364417,8.26772215805445,49167.5932292889,0.0,1.0
2012-11-21,17.06,17.09,17.0,17.08,24600,8.25804098456727,8.27256274479804,8.22899746410572,8.26772215805445,50820.2854386768,0.0,1.0
2012-11-23,17.09,17.09,17.02,17.02,6200,8.27256274479804,8.27256274479804,8.2386786375929,8.2386786375929,12808.3646227559,0.0,1.0
2012-11-26,16.95,17.08,16.92,17.07,19200,8.20479453038776,8.26772215805445,8.19027277015699,8.26288157131086,39664.6130253087,0.0,1.0
2012-11-27,17.15,17.15,16.96,17.04,35800,8.30160626525959,8.30160626525959,8.20963511713135,8.24835981108009,73957.9763701069,0.0,1.0
2012-11-28,17.25,17.25,17.1022,17.2,39400,8.35001213269551,8.35001213269551,8.27846826062523,8.32580919897755,81395.0913123522,0.0,1.0
2012-11-29,17.23,17.3,17.15,17.25,36800,8.34033095920833,8.37421506641347,8.30160626525959,8.35001213269551,76023.8416318416,0.0,1.0
2012-11-30,17.25,17.3,17.18,17.27,25400,8.35001213269551,8.37421506641347,8.31612802549037,8.35969330618269,52472.9776480646,0.0,1.0
2012-12-03,17.24,17.3,17.18,17.3,41600,8.34517154595192,8.37421506641347,8.31612802549037,8.37421506641347,85939.9948881688,0.0,1.0
2012-12-04,17.165,17.28,17.15,17.28,48300,8.30886714537498,8.36453389292629,8.30160626525959,8.36453389292629,99781.2921417922,0.0,1.0
2012-12-05,17.26,17.27,17.13,17.22,53400,8.3548527194391,8.35969330618269,8.29192509177241,8.33549037246473,110317.20497664,0.0,1.0
2012-12-06,17.29,17.29,17.22,17.26,53300,8.36937447966988,8.36937447966988,8.33549037246473,8.3548527194391,110110.618450466,0.0,1.0
2012-12-07,17.19,17.29,17.18,17.22,50800,8.32096861223396,8.36937447966988,8.31612802549037,8.33549037246473,104945.955296129,0.0,1.0
2012-12-10,16.98,17.26,16.92,17.21,62300,8.21931629061854,8.3548527194391,8.19027277015699,8.33064978572114,128703.40580608,0.0,1.0
2012-12-11,16.99,17.14,16.99,17.14,42100,8.22415687736213,8.296765678516,8.22415687736213,8.296765678516,86972.9275190362,0.0,1.0
2012-12-12,16.96,17.0132,16.9,16.9,30200,8.25048966924727,8.27636974297391,8.2213016161721,8.2213016161721,62080.1940894654,0.0844,1.0
2012-12-13,16.86,17.07,16.75,17.0,50800,8.20184291412199,8.30400109988507,8.14833148348418,8.26994837129738,104426.286746518,0.0,1.0
2012-12-14,16.72,16.866,16.66,16.86,60100,8.1337374569466,8.2047617194295,8.10454940387143,8.20184291412199,123543.697509168,0.0,1.0
2012-12-17,16.35,16.78,16.1912,16.78,116900,7.95374446298307,8.16292551002176,7.87649341584412,8.16292551002176,240303.797650944,0.0,1.0
2012-12-18,16.19,16.35,16.04,16.35,103200,7.87590965478262,7.95374446298307,7.8029395220947,7.95374446298307,212141.590398438,0.0,1.0
2012-12-19,16.35,16.41,16.25,16.25,57100,7.95374446298307,7.98293251605823,7.90509770785779,7.90509770785779,117376.790811539,0.0,1.0
2012-12-20,16.41,16.47,16.38,16.43,37700,7.98293251605823,8.0121205691334,7.96833848952065,7.99266186708329,77497.460833538,0.0,1.0
2012-12-21,16.41,16.57,16.4,16.46,53200,7.98293251605823,8.06076732425868,7.9780678405457,8.00725589362087,109359.812104621,0.0,1.0
2012-12-24,16.43,16.468,16.4,16.43,21800,7.99266186708329,8.01114763403089,7.9780678405457,7.99266186708329,44812.8553361042,0.0,1.0
2012-12-26,16.36,16.51,16.36,16.49,35200,7.95860913849559,8.03157927118351,7.95860913849559,8.02184992015845,72358.3719188472,0.0,1.0
2012-12-27,16.1,16.35,16.1,16.35,78200,7.83212757516987,7.95374446298307,7.83212757516987,7.95374446298307,160750.70125153,0.0,1.0
2012-12-28,16.27,16.27,16.1,16.12,68300,7.91482705888284,7.91482705888284,7.83212757516987,7.84185692619492,140399.909149354,0.0,1.0
2012-12-31,16.34,16.41,16.2,16.38,38200,7.94887978747054,7.98293251605823,7.88077433029515,7.96833848952065,78525.2786164762,0.0,1.0
2013-01-02,16.74,16.74,16.45,16.49,45300,8.14346680797165,8.14346680797165,8.00239121810834,8.02184992015845,93120.2911341982,0.0,1.0
2013-01-03,16.86,16.91,16.74,16.84,24000,8.20184291412199,8.22616629168463,8.14346680797165,8.19211356309693,49335.2535810321,0.0,1.0
2013-01-04,17.04,17.04,16.91,16.93,23300,8.28940707334749,8.28940707334749,8.22616629168463,8.23589564270968,47896.3086849187,0.0,1.0
2013-01-07,17.04,17.13,16.98,17.13,33500,8.28940707334749,8.33318915296024,8.26021902027232,8.33318915296024,68863.7914568574,0.0,1.0
2013-01-08,17.02,17.07,16.96,16.99,35100,8.27967772232243,8.30400109988507,8.25048966924727,8.26508369578485,72152.8083622596,0.0,1.0
2013-01-09,17.01,17.09,16.99,17.03,56000,8.27481304680991,8.31373045091013,8.26508369578485,8.28454239783496,115115.591689075,0.0,1.0
2013-01-10,16.98,17.04,16.96,17.02,33500,8.26021902027232,8.28940707334749,8.25048966924727,8.27967772232243,68863.7914568574,0.0,1.0
2013-01-11,16.83,16.95,16.82,16.9,55400,8.22616629168462,8.2848198837822,8.22127849234316,8.26038088707488,113343.44176126,0.08,1.0
2013-01-14,16.8,16.85,16.74,16.85,39100,8.21150289366023,8.23594189036755,8.18217609761144,8.23594189036755,79995.1005932362,0.0,1.0
2013-01-15,16.66,16.79,16.65,16.79,29500,8.14307370287973,8.20661509431877,8.13818590353826,8.20661509431877,60354.3597826206,0.0,1.0
2013-01-16,16.68,16.7105,16.43,16.69,47100,8.15284930156266,8.16775708955412,8.03065431802605,8.15773710090412,96362.3846020824,0.0,1.0
2013-01-17,16.81,16.8498,16.7,16.74,36700,8.2163906930017,8.23584413438072,8.16262490024559,8.18217609761144,75084.9153905822,0.0,1.0
2013-01-18,16.8,16.81,16.72,16.81,48100,8.21150289366023,8.2163906930017,8.17240049892852,8.2163906930017,98408.2951031882,0.0,1.0
2013-01-22,16.83,16.84,16.77,16.8,33500,8.22616629168462,8.23105409102609,8.19683949563584,8.21150289366023,68538.0017870438,0.0,1.0
2013-01-23,16.85,16.89,16.78,16.84,44600,8.23594189036755,8.25549308773341,8.2017272949773,8.23105409102609,91247.608349318,0.0,1.0
2013-01-24,16.96,16.96,16.85,16.85,41900,8.28970768312366,8.28970768312366,8.23594189036755,8.23594189036755,85723.6499963324,0.0,1.0
2013-01-25,17.01,17.01,16.97,17.01,29700,8.31414667983099,8.31414667983099,8.29459548246513,8.31414667983099,60763.5418828417,0.0,1.0
2013-01-28,16.76,17.01,16.75,17.01,37400,8.19195169629437,8.31414667983099,8.18706389695291,8.31414667983099,76517.0527413564,0.0,1.0
2013-01-29,16.75,16.94,16.68,16.84,55800,8.18706389695291,8.27993208444073,8.15284930156266,8.23105409102609,114161.805961703,0.0,1.0
2013-01-30,16.7,16.75,16.66,16.75,18500,8.16262490024559,8.18706389695291,8.14307370287973,8.18706389695291,37849.344270457,0.0,1.0
2013-01-31,16.66,16.74,16.5664,16.74,37600,8.14307370287973,8.18217609761144,8.09732390104362,8.18217609761144,76926.2348415775,0.0,1.0
2013-02-01,16.74,16.8,16.65,16.66,28900,8.18217609761144,8.21150289366023,8.13818590353826,8.14307370287973,59126.8134819572,0.0,1.0
2013-02-04,16.72,16.82,16.68,16.82,51800,8.17240049892852,8.22127849234316,8.15284930156266,8.22127849234316,105978.16395728,0.0,1.0
2013-02-05,16.71,16.72,16.63,16.63,33300,8.16751269958705,8.17240049892852,8.12841030485534,8.12841030485534,68128.8196868226,0.0,1.0
2013-02-06,16.76,16.77,16.71,16.75,24900,8.19195169629437,8.19683949563584,8.16751269958705,8.18706389695291,50943.1714775341,0.0,1.0
2013-02-07,16.84,16.86,16.67,16.67,34300,8.23105409102609,8.24082968970902,8.14796150222119,8.14796150222119,70174.7301879284,0.0,1.0
2013-02-08,16.9,16.94,16.83,16.85,23500,8.26038088707488,8.27993208444073,8.22616629168462,8.23594189036755,48078.8967759859,0.0,1.0
2013-02-11,16.98,16.98,16.91,16.93,28400,8.29948328180659,8.29948328180659,8.26526868641634,8.27504428509927,58103.8582314043,0.0,1.0
2013-02-12,16.91,16.99,16.81,16.99,36400,8.26526868641634,8.30437108114806,8.2163906930017,8.30437108114806,74471.1422402505,0.0,1.0
2013-02-13,16.9,16.97,16.76,16.88,47300,8.29948328180659,8.33385983977857,8.23073016586263,8.28966140810031,96315.6347037062,0.08,1.0
2013-02-14,16.72,16.88,16.67,16.87,27100,8.21108641845007,8.28966140810031,8.18653173418437,8.28475047124717,55182.9534983179,0.0,1.0
2013-02-15,16.75,16.82,16.64,16.81,28900,8.22581922900949,8.26019578698147,8.17179892362495,8.25528485012833,58848.2419225604,0.0,1.0
2013-02-19,16.79,16.79,16.67,16.77,36000,8.24546297642205,8.24546297642205,8.18653173418437,8.23564110271577,73305.7684848504,0.0,1.0
2013-02-20,16.71,16.82,16.64,16.79,51000,8.20617548159693,8.26019578698147,8.17179892362495,8.24546297642205,103849.838686871,0.0,1.0
2013-02-21,16.79,16.79,16.71,16.78,46000,8.24546297642205,8.24546297642205,8.20617548159693,8.24055203956891,93668.4819528643,0.0,1.0
2013-02-22,16.92,16.92,16.79,16.85,31400,8.30930515551287,8.30930515551287,8.24546297642205,8.27492859754089,63938.9202895639,0.0,1.0
2013-02-25,16.87,16.97,16.83,16.92,45100,8.28475047124717,8.33385983977857,8.26510672383461,8.30930515551287,91835.8377407431,0.0,1.0
2013-02-26,16.96,17.0,16.8,16.8,34200,8.32894890292543,8.34859265033799,8.25037391327519,8.25037391327519,69640.4800606078,0.0,1.0
2013-02-27,16.96,16.9625,16.75,16.96,37200,8.32894890292543,8.33017663713871,8.22581922900949,8.32894890292543,75749.294101012,0.0,1.0
2013-02-28,16.86,17.0,16.86,16.96,22600,8.27983953439403,8.34859265033799,8.27983953439403,8.32894890292543,46019.7324377116,0.0,1.0
2013-03-01,16.96,16.97,16.92,16.95,30600,8.32894890292543,8.33385983977857,8.30930515551287,8.32403796607229,62309.9032121228,0.0,1.0
2013-03-04,17.1,17.13,16.94,16.97,39900,8.39770201886939,8.41243482942881,8.31912702921915,8.33385983977857,81247.2267373758,0.0,1.0
2013-03-05,17.02,17.146,17.01,17.1,15600,8.35841452404427,8.42029232839383,8.35350358719113,8.39770201886939,31765.8330101018,0.0,1.0
2013-03-06,17.095,17.14,16.98,17.14,20700,8.39524655044282,8.41734576628195,8.33877077663171,8.41734576628195,42150.816878789,0.0,1.0
2013-03-07,17.01,17.23,16.95,17.22,22900,8.35350358719113,8.46154419796021,8.32403796607229,8.45663326110707,46630.613841752,0.0,1.0
2013-03-08,16.85,17.17,16.73,17.05,39000,8.27492859754089,8.43207857684137,8.21599735530321,8.37314733460369,79414.5825252546,0.0,1.0
2013-03-11,16.87,17.06,16.75,17.06,36300,8.28475047124717,8.37805827145683,8.22581922900949,8.37805827145683,73916.6498888908,0.0,1.0
2013-03-12,16.82,16.98,16.76,16.98,51800,8.26019578698147,8.33877077663171,8.23073016586263,8.33877077663171,105478.855764312,0.0,1.0
2013-03-13,16.56,16.85,16.55,16.85,42200,8.17179892362495,8.3149040980121,8.16686426243919,8.3149040980121,85517.5227060045,0.08,1.0
2013-03-14,16.37,16.53,16.17,16.46,101900,8.07804036109544,8.15699494006766,7.97934713738016,8.12245231176731,206498.473074452,0.0,1.0
2013-03-15,15.89,16.23,15.73,15.99,151300,7.84117662417877,8.00895510449474,7.76222204520655,7.89052323603641,306606.663161576,0.0,1.0
2013-03-18,16.232,16.232,15.77,15.9,40700,8.00994203673189,8.00994203673189,7.7819606899496,7.84611128536453,82477.8003349381,0.0,1.0
2013-03-19,16.5,16.5,16.1,16.38,61200,8.14219095651037,8.14219095651037,7.94480450907981,8.0829750222812,124020.672739514,0.0,1.0
2013-03-20,16.6,16.63,16.45,16.59,38500,8.191537568368,8.20634155192529,8.11751765058155,8.18660290718224,78019.5408573739,0.0,1.0
2013-03-21,16.5,16.62,16.38,16.51,42700,8.14219095651037,8.20140689073953,8.0829750222812,8.14712561769613,86530.76349636,0.0,1.0
2013-03-22,16.37,16.4508,16.3239,16.42,24500,8.07804036109544,8.11791242347641,8.05529157302906,8.10271366702426,49648.7987274197,0.0,1.0
2013-03-25,16.14,16.4383,16.14,16.37,51400,7.96454315382287,8.1117440969942,7.96454315382287,8.07804036109544,104161.153248546,0.0,1.0
2013-03-26,16.22,16.26,16.12,16.21,19300,8.00402044330898,8.02375908805203,7.95467383145134,7.99908578212321,39111.0945077224,0.0,1.0
2013-03-27,16.21,16.33,16.14,16.27,59200,7.99908578212321,8.05830171635238,7.96454315382287,8.0286937492378,119967.709578092,0.0,1.0
2013-03-28,16.21,16.32,16.21,16.23,29300,7.99908578212321,8.05336705516662,7.99908578212321,8.00895510449474,59375.9103148326,0.0,1.0
2013-04-01,16.2,16.349,16.2,16.32,47500,7.99415112093745,8.06767757260533,7.99415112093745,8.05336705516662,96257.8750837729,0.0,1.0
2013-04-02,16.15,16.2,16.14,16.19,35600,7.96947781500863,7.99415112093745,7.96454315382287,7.98921645975169,72142.7442733119,0.0,1.0
2013-04-03,15.84,16.19,15.73,16.11,276300,7.81650331824995,7.98921645975169,7.76222204520655,7.94973917026557,559916.860750452,0.0,1.0
2013-04-04,15.86,15.92,15.85,15.92,58900,7.82637264062148,7.85598060773606,7.82143797943571,7.85598060773606,119359.765103878,0.0,1.0
2013-04-05,16.05,16.05,15.88,15.88,114200,7.92013120315099,7.92013120315099,7.83624196299301,7.83624196299301,231424.196517197,0.0,1.0
2013-04-08,16.1,16.102,16.05,16.05,26500,7.94480450907981,7.94579144131696,7.92013120315099,7.92013120315099,53701.7618888417,0.0,1.0
2013-04-09,16.086,16.136,16.03,16.03,27700,7.93789598341974,7.96256928934856,7.91026188077946,7.91026188077946,56133.5397856949,0.0,1.0
2013-04-10,16.03,16.17,15.98,16.08,49900,7.91026188077946,7.97934713738016,7.88558857485064,7.93493518670828,101121.430877479,0.0,1.0
2013-04-11,16.03,16.06,15.94,15.97,25200,7.94973917026557,7.96461703521304,7.90510557542316,7.91998344037063,50813.7426081748,0.08,1.0
2013-04-12,16.06,16.08,15.99,15.99,17600,7.96461703521304,7.97453561184469,7.92990201700228,7.92990201700228,35488.9630914237,0.0,1.0
2013-04-15,16.07,16.2,15.99,16.03,41800,7.96957632352887,8.03404707163458,7.92990201700228,7.94973917026557,84286.2873421312,0.0,1.0
2013-04-16,16.06,16.08,15.99,16.06,33800,7.96461703521304,7.97453561184469,7.92990201700228,7.96461703521304,68154.9404823932,0.0,1.0
2013-04-17,16.1,16.16,16.03,16.03,14700,7.98445418847634,8.01420991837128,7.94973917026557,7.94973917026557,29641.3498547686,0.0,1.0
2013-04-18,16.12,16.19,16.1,16.13,10400,7.99437276510799,8.02908778331875,7.98445418847634,7.99933205342381,20970.7509176594,0.0,1.0
2013-04-19,16.1,16.19,16.08,16.1,13700,7.98445418847634,8.02908778331875,7.97453561184469,7.98445418847634,27624.9314973014,0.0,1.0
2013-04-22,16.17,16.2,16.12,16.13,22800,8.01916920668711,8.03404707163458,7.99437276510799,7.99933205342381,45974.3385502534,0.0,1.0
2013-04-23,16.16,16.2,16.1445,16.18,20400,8.01420991837128,8.03404707163458,8.00652302148176,8.02412849500293,41134.934492332,0.0,1.0
2013-04-24,16.09,16.15,16.07,16.15,22800,7.97949490016052,8.00925063005546,7.96957632352887,8.00925063005546,45974.3385502534,0.0,1.0
2013-04-25,16.07,16.1499,16.05,16.13,14500,7.96957632352887,8.0092010371723,7.95965774689722,7.99933205342381,29238.0661832752,0.0,1.0
2013-04-26,16.07,16.1,16.02,16.02,9800,7.96957632352887,7.98445418847634,7.94477988194975,7.94477988194975,19760.8999031791,0.0,1.0
2013-04-29,16.129,16.14,16.07,16.14,26400,7.99883612459223,8.00429134173964,7.96957632352887,8.00429134173964,53233.4446371355,0.0,1.0
2013-04-30,16.11,16.16,16.07,16.16,33900,7.98941347679216,8.01420991837128,7.96957632352887,8.01420991837128,68356.5823181399,0.0,1.0
2013-05-01,16.16,16.2,16.121,16.15,16400,8.01420991837128,8.03404707163458,7.99486869393957,8.00925063005546,33069.261062463,0.0,1.0
2013-05-02,16.21,16.2499,16.13,16.16,46400,8.0390063599504,8.05879392033054,7.99933205342381,8.01420991837128,93561.8117864806,0.0,1.0
2013-05-03,16.16,16.23,16.13,16.23,20300,8.01420991837128,8.04892493658205,7.99933205342381,8.04892493658205,40933.2926565853,0.0,1.0
2013-05-06,16.19,16.22,16.15,16.16,46400,8.02908778331875,8.04396564826622,8.00925063005546,8.01420991837128,93561.8117864806,0.0,1.0
2013-05-07,16.19,16.2,16.1,16.2,34900,8.02908778331875,8.03404707163458,7.98445418847634,8.03404707163458,70373.0006756072,0.0,1.0
2013-05-08,16.06,16.18,16.03,16.18,30700,7.96461703521304,8.02412849500293,7.94973917026557,8.02412849500293,61904.0435742447,0.0,1.0
2013-05-09,16.08,16.13,16.06,16.09,43200,7.97453561184469,7.99933205342381,7.96461703521304,7.97949490016052,87109.2730425854,0.0,1.0
2013-05-10,16.13,16.13,16.06,16.09,28800,7.99933205342381,7.99933205342381,7.96461703521304,7.97949490016052,58072.8486950569,0.0,1.0
2013-05-13,15.98,16.08,15.93,16.06,75000,7.96461703521304,8.01445819313052,7.9396964562543,8.00448996154703,150478.044920579,0.08,1.0
2013-05-14,16.02,16.04,15.9301,15.94,40200,7.98455349838004,7.99452172996353,7.93974629741222,7.94468057204605,80656.2320774305,0.0,1.0
2013-05-15,15.96,16.04,15.95,16.04,48300,7.95464880362955,7.99452172996353,7.9496646878378,7.99452172996353,96907.8609288531,0.0,1.0
2013-05-16,16.05,16.0665,15.98,16.0,18300,7.99950584575528,8.00772963681166,7.96461703521304,7.97458526679654,36716.6429606214,0.0,1.0
2013-05-17,16.03,16.05,15.99,16.05,13300,7.98953761417178,7.99950584575528,7.96960115100479,7.99950584575528,26684.7732992494,0.0,1.0
2013-05-20,16.12,16.1299,16.01,16.05,19400,8.03439465629751,8.03932893093134,7.97956938258829,7.99950584575528,38923.6542861232,0.0,1.0
2013-05-21,16.05,16.099,16.0399,16.08,23600,7.99950584575528,8.02392801313484,7.99447188880561,8.01445819313052,47350.4248016756,0.0,1.0
2013-05-22,16.05,16.15,16.02,16.05,30700,7.99950584575528,8.04934700367276,7.98455349838004,7.99950584575528,61595.6797208238,0.0,1.0
2013-05-23,16.09,16.09,16.0,16.0,11800,8.01944230892227,8.01944230892227,7.97458526679654,7.97458526679654,23675.2124008378,0.0,1.0
2013-05-24,16.0,16.08,16.0,16.05,21900,7.97458526679654,8.01445819313052,7.97458526679654,7.99950584575528,43939.5891168092,0.0,1.0
2013-05-28,15.91,16.03,15.88,16.02,31500,7.92972822467081,7.98953761417178,7.91477587729557,7.98455349838004,63200.7788666433,0.0,1.0
2013-05-29,15.57,15.86,15.5,15.86,76700,7.76026828775138,7.90480764571207,7.72537947720915,7.90480764571207,153888.880605446,0.0,1.0
2013-05-30,15.57,15.59,15.5,15.59,59300,7.76026828775138,7.77023651933488,7.72537947720915,7.77023651933488,118977.974183871,0.0,1.0
2013-05-31,15.27,15.57,15.23,15.57,69200,7.61074481399895,7.76026828775138,7.59080835083196,7.76026828775138,138841.076113388,0.0,1.0
2013-06-03,14.82,15.31,14.63,15.31,139700,7.38645960337029,7.63068127716594,7.29176140332709,7.63068127716594,280290.438338733,0.0,1.0
2013-06-04,14.9399,14.95,14.67,14.73,113400,7.44621915171335,7.45125310866302,7.31169786649408,7.34160256124456,227522.803919916,0.0,1.0
2013-06-05,15.01,15.05,14.92,14.97,50700,7.4811578034135,7.5010942665805,7.43630076128777,7.46122134024651,101723.158366312,0.0,1.0
2013-06-06,15.19,15.24,15.0,15.0,38500,7.57087188766496,7.5957924666237,7.47617368762176,7.47617368762176,77245.3963925641,0.0,1.0
2013-06-07,15.1092,15.18,15.016,15.11,70000,7.53060023206764,7.56588777187322,7.48414827288855,7.53099896133098,140446.175259207,0.0,1.0
2013-06-10,14.85,15.04,14.77,15.04,74600,7.40141195074554,7.49611015078875,7.36153902441156,7.49611015078875,149675.49534767,0.0,1.0
2013-06-11,14.58,14.71,14.568,14.68,59300,7.26684082436835,7.33163432966107,7.26085988541825,7.31668198228583,118977.974183871,0.0,1.0
2013-06-12,14.18,14.59,14.16,14.46,136600,7.10734911903242,7.3128507508239,7.09732464918893,7.24769169684124,272533.115731298,0.08,1.0
2013-06-13,14.76,14.77,14.13,14.22,194700,7.39805874449354,7.40307097941529,7.0822879444237,7.12739805871939,388449.470226089,0.0,1.0
2013-06-14,15.12,15.3,14.81,14.83,106900,7.57849920167631,7.6687194302677,7.42311991910226,7.43314438894575,213278.111798505,0.0,1.0
2013-06-17,15.41,15.46,15.0,15.21,88600,7.72385401440688,7.7489151890156,7.51835238261539,7.62360931597201,176767.452809612,0.0,1.0
2013-06-18,15.04,15.33,14.9,15.33,54100,7.53840132230237,7.68375613503293,7.46823003339796,7.68375613503293,107935.88258465,0.0,1.0
2013-06-19,14.63,14.94,14.611,14.94,121700,7.33289969051088,7.48827897308493,7.32337644415957,7.48827897308493,242805.857866025,0.0,1.0
2013-06-20,14.43,14.49,14.25,14.49,125400,7.23265499207601,7.26272840160647,7.14243476348462,7.26272840160647,250187.794382904,0.0,1.0
2013-06-21,14.3,14.52,14.12,14.41,123200,7.16749593809334,7.2777651063717,7.07727570950195,7.22263052223252,245798.534832327,0.0,1.0
2013-06-24,14.15,14.32,13.65,14.18,174000,7.09231241426719,7.17752040793683,6.84170066818001,7.10734911903242,347150.528091111,0.0,1.0
2013-06-25,14.24,14.26,13.85,14.1,89900,7.13742252856288,7.14744699840637,6.94194536661488,7.06725123965847,179361.106180408,0.0,1.0
2013-06-26,14.8,15.07,14.39,14.41,84600,7.41810768418052,7.5534380270676,7.21260605238903,7.22263052223252,168786.980899471,0.0,1.0
2013-06-27,15.24,15.37,14.715,14.8,47500,7.63864602073724,7.7038050747199,7.3755036873457,7.41810768418052,94768.1039329184,0.0,1.0
2013-06-28,14.96,15.35,14.88,15.14,48000,7.49830344292842,7.69378060487642,7.45820556355447,7.5885236715198,95765.6629216859,0.0,1.0
2013-07-01,15.04,15.3598,14.95,15.05,37400,7.53840132230237,7.69869259509973,7.49329120800667,7.54341355722411,74617.4123598136,0.0,1.0
2013-07-02,14.96,15.04,14.89,15.0,22500,7.49830344292842,7.53840132230237,7.46321779847621,7.51835238261539,44890.1544945403,0.0,1.0
2013-07-03,15.0,15.12,14.83,15.08,25400,7.51835238261539,7.57849920167631,7.43314438894575,7.55845026198934,50675.9966293922,0.0,1.0
2013-07-05,14.52,15.0,14.38,15.0,49400,7.2777651063717,7.51835238261539,7.20759381746729,7.51835238261539,98558.8280902351,0.0,1.0
2013-07-08,14.93,15.0,14.81,14.81,59500,7.48326673816319,7.51835238261539,7.42311991910226,7.42311991910226,118709.51966334,0.0,1.0
2013-07-09,14.82,14.96,14.82,14.91,33900,7.42813215402401,7.49830344292842,7.42813215402401,7.4732422683197,67634.4994384407,0.0,1.0
2013-07-10,15.05,15.23,14.6801,15.07,66600,7.54341355722411,7.63363378581549,7.35801098746881,7.5534380270676,132874.857303839,0.0,1.0
2013-07-11,15.03,15.15,14.96,15.15,58900,7.57348696675457,7.63395392856499,7.53821457236516,7.63395392856499,116890.278399642,0.08,1.0
2013-07-12,14.96,15.26,14.8548,15.26,53900,7.53821457236516,7.6893819768912,7.48520520251136,7.6893819768912,106967.504341947,0.0,1.0
2013-07-15,14.7,14.8999,14.69,14.85,21400,7.40720282177593,7.50793070232511,7.40216390829173,7.48278652403895,42469.4729669326,0.0,1.0
2013-07-16,14.6,14.8,14.59,14.8,28800,7.35681368693391,7.45759195661794,7.35177477344971,7.45759195661794,57155.1785723206,0.0,1.0
2013-07-17,14.57,14.7,14.55,14.7,24300,7.34169694648131,7.40720282177593,7.33161911951291,7.40720282177593,48224.6819203955,0.0,1.0
2013-07-18,14.5601,14.68,14.5601,14.68,14900,7.33670842213195,7.39712499480752,7.33670842213195,7.39712499480752,29569.8666919298,0.0,1.0
2013-07-19,14.39,14.66,14.36,14.66,16200,7.25099650376569,7.38704716783912,7.23587976331308,7.38704716783912,32149.7879469303,0.0,1.0
2013-07-22,14.31,14.5,14.19,14.45,38800,7.21068519589208,7.3064245520919,7.15021823408166,7.28122998467089,77000.7266877096,0.0,1.0
2013-07-23,14.26,14.39,14.13,14.17,36400,7.18549062847107,7.25099650376569,7.11998475317645,7.14014040711326,72237.7951400163,0.0,1.0
2013-07-24,13.86,14.36,13.81,14.36,107800,6.98393408910302,7.23587976331308,6.95873952168201,7.23587976331308,213935.008683894,0.0,1.0
2013-07-25,13.72,13.89,13.52,13.89,74300,6.9133893003242,6.99905082955562,6.81261103064017,6.99905082955562,147452.422497341,0.0,1.0
2013-07-26,13.7101,13.78,13.66,13.67,29600,6.90840077597484,6.94362278122941,6.88315581941899,6.88819473290319,58742.8224215517,0.0,1.0
2013-07-29,13.74,13.8,13.61,13.67,44300,6.9234671272926,6.95370060819781,6.85796125199798,6.88819473290319,87915.7781511737,0.0,1.0
2013-07-30,13.61,13.72,13.54,13.68,121500,6.85796125199798,6.9133893003242,6.82268885760857,6.89323364638739,241123.409601978,0.0,1.0
2013-07-31,13.65,13.65,13.531,13.59,45600,6.87811690593479,6.87811690593479,6.81815383547279,6.84788342502958,90495.6994061742,0.0,1.0
2013-08-01,13.568,13.79,13.52,13.79,47900,6.83679781536434,6.94866169471361,6.81261103064017,6.94866169471361,95060.1754727137,0.0,1.0
2013-08-02,13.54,13.62,13.5,13.62,33600,6.82268885760857,6.86300016548218,6.80253320367177,6.86300016548218,66681.0416677074,0.0,1.0
2013-08-05,13.43,13.58,13.43,13.55,45200,6.76726080928236,6.84284451154538,6.76726080928236,6.82772777109278,89701.8774815587,0.0,1.0
2013-08-06,13.46,13.47,13.34,13.41,59900,6.78237754973496,6.78741646321917,6.72191058792455,6.75718298231396,118874.833211181,0.0,1.0
2013-08-07,13.45,13.46,13.35,13.36,67800,6.77733863625076,6.78237754973496,6.72694950140875,6.73198841489295,134552.816222338,0.0,1.0
2013-08-08,13.43,13.53,13.4,13.53,39300,6.76726080928236,6.81764994412437,6.75214406882976,6.81764994412437,77993.0040934791,0.0,1.0
2013-08-09,13.45,13.48,13.4,13.48,35700,6.77733863625076,6.79245537670337,6.75214406882976,6.79245537670337,70848.6067719391,0.0,1.0
2013-08-12,13.6,13.61,13.41,13.41,86400,6.85292233851378,6.85796125199798,6.75718298231396,6.75718298231396,171465.535716962,0.0,1.0
2013-08-13,13.56,13.57,13.44,13.52,46500,6.87307799245059,6.87814663403794,6.81225429340235,6.85280342610118,91740.5565152305,0.08,1.0
2013-08-14,13.55,13.56,13.45,13.45,59400,6.86800935086324,6.87307799245059,6.81732293498971,6.81732293498971,117191.16251623,0.0,1.0
2013-08-15,13.41,13.43,13.36,13.43,24500,6.79704836864029,6.807185651815,6.77170516070353,6.807185651815,48336.4222499602,0.0,1.0
2013-08-16,13.2,13.36,13.15,13.32,97500,6.69060689530588,6.77170516070353,6.66526368736912,6.75143059435412,192359.231402903,0.0,1.0
2013-08-19,13.07,13.24,13.0,13.24,122500,6.62471455467029,6.71088146165529,6.58923406355882,6.71088146165529,241682.111249801,0.0,1.0
2013-08-20,13.2,13.2,13.07,13.07,63900,6.69060689530588,6.69060689530588,6.62471455467029,6.62471455467029,126069.280888672,0.0,1.0
2013-08-21,13.17,13.22,13.08,13.21,96600,6.67540097054382,6.70074417848059,6.62978319625765,6.69567553689324,190583.607728414,0.0,1.0
2013-08-22,13.46,13.46,13.1401,13.17,37300,6.82239157657706,6.82239157657706,6.66024573219764,6.67540097054382,73589.736731572,0.0,1.0
2013-08-23,13.38,13.43,13.33,13.43,19900,6.78184244387824,6.807185651815,6.75649923594147,6.807185651815,39261.0123581309,0.0,1.0
2013-08-26,13.37,13.43,13.31,13.43,37100,6.77677380229088,6.807185651815,6.74636195276677,6.807185651815,73195.1536927968,0.0,1.0
2013-08-27,13.24,13.37,13.2,13.37,24800,6.71088146165529,6.77677380229088,6.69060689530588,6.77677380229088,48928.296808123,0.0,1.0
2013-08-28,13.268,13.319,13.22,13.31,28900,6.72507365809988,6.75092373019538,6.70074417848059,6.74636195276677,57017.2491030142,0.0,1.0
2013-08-29,13.36,13.36,13.1,13.2,45100,6.77170516070353,6.77170516070353,6.63992047943235,6.69060689530588,88978.4752438042,0.0,1.0
2013-08-30,13.3,13.34,13.21,13.28,27600,6.74129331117941,6.76156787752882,6.69567553689324,6.73115602800471,54452.4593509755,0.0,1.0
2013-09-03,13.2108,13.34,13.14,13.34,28700,6.69608102822022,6.76156787752882,6.66019504578176,6.76156787752882,56622.6660642391,0.0,1.0
2013-09-04,13.29,13.29,13.14,13.2,30700,6.73622466959206,6.73622466959206,6.66019504578176,6.69060689530588,60568.4964519909,0.0,1.0
2013-09-05,13.18,13.34,13.14,13.34,37700,6.68046961213118,6.76156787752882,6.66019504578176,6.76156787752882,74378.9028091223,0.0,1.0
2013-09-06,13.21,13.24,13.11,13.24,47000,6.69567553689324,6.71088146165529,6.64498912101971,6.71088146165529,92727.0141121684,0.0,1.0
2013-09-09,13.21,13.269,13.17,13.24,31300,6.69567553689324,6.72558052225862,6.67540097054382,6.71088146165529,61752.2455683164,0.0,1.0
2013-09-10,13.18,13.31,13.15,13.31,77300,6.68046961213118,6.74636195276677,6.66526368736912,6.74636195276677,152506.344486609,0.0,1.0
2013-09-11,13.05,13.22,13.04,13.22,81400,6.61457727149559,6.70074417848059,6.60950862990823,6.70074417848059,160595.2967815,0.0,1.0
2013-09-12,13.03,13.2,12.99,12.99,35000,6.64498912101971,6.73168506503915,6.62459007536807,6.62459007536807,68630.6616450888,0.08,1.0
2013-09-13,13.1,13.14,13.02,13.02,33600,6.68068745091006,6.7010864965617,6.6398893596068,6.6398893596068,65885.4351792854,0.0,1.0
2013-09-16,13.17,13.26,13.1201,13.19,38900,6.71638578080042,6.7622836335166,6.69093797135001,6.72658530362624,76278.0782283988,0.0,1.0
2013-09-17,13.42,13.4299,13.14,13.14,48700,6.84387981612313,6.84892857992191,6.7010864965617,6.7010864965617,95494.6634890237,0.0,1.0
2013-09-18,13.73,13.73,13.31,13.43,74800,7.0019724199233,7.0019724199233,6.78778244058114,6.84897957753604,146673.52831579,0.0,1.0
2013-09-19,13.72,13.8,13.66,13.74,80600,6.99687265851039,7.03767074981366,6.96627409003294,7.00707218133621,158046.609388405,0.0,1.0
2013-09-20,13.68,13.73,13.59,13.73,22700,6.97647361285875,7.0019724199233,6.93057576014258,7.0019724199233,44511.8862669577,0.0,1.0
2013-09-23,13.65,13.79,13.61,13.69,24900,6.96117432862003,7.03257098840075,6.9407752829684,6.98157337427166,48825.8135703632,0.0,1.0
2013-09-24,13.69,13.71,13.59,13.6,13100,6.98157337427166,6.99177289709748,6.93057576014258,6.93567552155549,25687.4762157333,0.0,1.0
2013-09-25,13.82,13.82,13.69,13.77,33300,7.04787027263947,7.04787027263947,6.98157337427166,7.02237146557493,65297.1723651846,0.0,1.0
2013-09-26,13.83,13.83,13.7201,13.8,27000,7.05297003405238,7.05297003405238,6.99692365612452,7.03767074981366,52943.6532690686,0.0,1.0
2013-09-27,13.82,13.82,13.77,13.82,20100,7.04787027263947,7.04787027263947,7.02237146557493,7.04787027263947,39413.6085447511,0.0,1.0
2013-09-30,13.74,13.82,13.72,13.82,9400,7.00707218133621,7.04787027263947,6.99687265851039,7.04787027263947,18432.2348418239,0.0,1.0
2013-10-01,13.8,13.85,13.7519,13.85,21700,7.03767074981366,7.0631695568782,7.01314089741757,7.0631695568782,42551.0102199551,0.0,1.0
2013-10-02,13.83,13.84,13.74,13.8,46500,7.05297003405238,7.05806979546529,7.00707218133621,7.03767074981366,91180.7361856181,0.0,1.0
2013-10-03,13.84,13.85,13.75,13.85,45700,7.05806979546529,7.0631695568782,7.01217194274911,7.0631695568782,89612.0353480161,0.0,1.0
2013-10-04,13.94,13.99,13.8,13.84,22500,7.10906740959437,7.13456621665892,7.03767074981366,7.05806979546529,44119.7110575572,0.0,1.0
2013-10-07,13.85,13.99,13.85,13.98,67000,7.0631695568782,7.13456621665892,7.0631695568782,7.12946645524601,131378.69514917,0.0,1.0
2013-10-08,13.8,13.92,13.75,13.92,23400,7.03767074981366,7.09886788676856,7.01217194274911,7.09886788676856,45884.4994998594,0.0,1.0
2013-10-09,13.83,13.85,13.77,13.85,14400,7.05297003405238,7.0631695568782,7.02237146557493,7.0631695568782,28236.6150768366,0.0,1.0
2013-10-10,13.824,13.87,13.78,13.79,37000,7.04991017720464,7.07336907970401,7.02747122698784,7.03257098840075,72552.4137390939,0.0,1.0
2013-10-11,13.81,13.81,13.681,13.79,49200,7.08356860252983,7.08356860252983,7.0174005829986,7.07330999485057,95919.4493799834,0.08,1.0
2013-10-14,13.71,13.73,13.66,13.67,35300,7.03227556413353,7.04253417181279,7.00662904493537,7.011758348775,68820.2553478336,0.0,1.0
2013-10-15,13.729,13.74,13.68,13.74,31700,7.04202124142882,7.04766347565242,7.01688765261463,7.04766347565242,61801.7590517373,0.0,1.0
2013-10-16,13.73,13.78,13.7,13.78,28600,7.04253417181279,7.06818069101094,7.02714626029389,7.06818069101094,55758.0539078765,0.0,1.0
2013-10-17,14.15,14.15,13.74,13.78,92500,7.25796493307727,7.25796493307727,7.04766347565242,7.06818069101094,180336.363163587,0.0,1.0
2013-10-18,14.18,14.23,14.1,14.1,31600,7.27335284459616,7.29899936379432,7.23231841387912,7.23231841387912,61606.8008212902,0.0,1.0
2013-10-21,14.15,14.17,14.1,14.16,38800,7.25796493307727,7.26822354075653,7.23231841387912,7.2630942369169,75643.7934134829,0.0,1.0
2013-10-22,14.24,14.28,14.18,14.27,55200,7.30412866763395,7.32464588299247,7.27335284459616,7.31951657915284,107616.943206811,0.0,1.0
2013-10-23,14.39,14.52,14.289,14.41,109000,7.38106822522841,7.4477491751436,7.32926225644814,7.39132683290767,212504.471187361,0.0,1.0
2013-10-24,14.34,14.4,14.31,14.4,26800,7.35542170603025,7.38619752906804,7.34003379451136,7.38619752906804,52248.8057598284,0.0,1.0
2013-10-25,14.35,14.35,14.28,14.35,12100,7.36055100986988,7.36055100986988,7.32464588299247,7.36055100986988,23589.9458841016,0.0,1.0
2013-10-28,14.44,14.48,14.33,14.35,29500,7.40671474442656,7.42723195978508,7.35029240219062,7.36055100986988,57512.6779819006,0.0,1.0
2013-10-29,14.38,14.45,14.37,14.42,26400,7.37593892138877,7.41184404826619,7.37080961754914,7.3964561367473,51468.9728380399,0.0,1.0
2013-10-30,14.39,14.46,14.3099,14.46,14400,7.38106822522841,7.41697335210582,7.33998250147296,7.41697335210582,28073.9851843854,0.0,1.0
2013-10-31,14.3,14.44,14.25,14.44,30700,7.33490449067173,7.40671474442656,7.30925797147358,7.40671474442656,59852.1767472661,0.0,1.0
2013-11-01,14.17,14.38,14.14,14.38,49000,7.26822354075653,7.37593892138877,7.25283562923764,7.37593892138877,95529.5329190892,0.0,1.0
2013-11-04,14.21,14.28,14.09,14.2,55900,7.28874075611506,7.32464588299247,7.22718911003949,7.28361145227542,108981.65081994,0.0,1.0
2013-11-05,14.2,14.2,14.14,14.19,17300,7.28361145227542,7.28361145227542,7.25283562923764,7.27848214843579,33727.7738673519,0.0,1.0
2013-11-06,14.1,14.25,14.05,14.25,34800,7.23231841387912,7.30925797147358,7.20667189468097,7.30925797147358,67845.464195598,0.0,1.0
2013-11-07,13.98,14.13,13.91,14.13,60000,7.17076676780355,7.24770632539801,7.13486164092614,7.24770632539801,116974.938268272,0.0,1.0
2013-11-08,13.7,13.95,13.68,13.95,48500,7.02714626029389,7.15537885628466,7.01688765261463,7.15537885628466,94554.7417668536,0.0,1.0
2013-11-11,13.56,13.7,13.5,13.7,52700,6.95533600653907,7.02714626029389,6.92456018350128,7.02714626029389,102742.987445633,0.0,1.0
2013-11-12,13.36,13.6,13.26,13.57,95200,6.85274992974646,6.97585322189759,6.80145689135015,6.9604653103787,185600.235385659,0.0,1.0
2013-11-13,13.2099,13.29,13.14,13.29,78900,6.81679350983064,6.85812805135915,6.7807225428788,6.85812805135915,152896.095282472,0.08,1.0
2013-11-14,13.21,13.3,13.14,13.24,74000,6.81684511350297,6.86328841859118,6.7807225428788,6.83232621519904,143400.64703299,0.0,1.0
2013-11-15,13.22,13.26,13.15,13.15,43800,6.82200548073499,6.84264694966308,6.78588291011082,6.78588291011082,84877.6802708777,0.0,1.0
2013-11-18,13.23,13.26,13.15,13.17,76500,6.82716584796701,6.84264694966308,6.78588291011082,6.79620364457487,148245.263486807,0.0,1.0
2013-11-19,13.18,13.22,13.1701,13.22,32000,6.8013640118069,6.82200548073499,6.79625524824719,6.82200548073499,62011.0906088604,0.0,1.0
2013-11-20,13.13,13.25,13.1,13.25,40700,6.77556217564678,6.83748658243106,6.76008107395071,6.83748658243106,78870.3558681444,0.0,1.0
2013-11-21,13.14,13.14,13.02,13.13,42800,6.7807225428788,6.7807225428788,6.71879813609452,6.77556217564678,82939.8336893509,0.0,1.0
2013-11-22,13.09,13.12,13.0,13.11,54500,6.75492070671868,6.77040180841475,6.70847740163047,6.76524144118273,105612.638693216,0.0,1.0
2013-11-25,13.07,13.1,13.0,13.09,68900,6.74459997225464,6.76008107395071,6.70847740163047,6.75492070671868,133517.629467203,0.0,1.0
2013-11-26,13.11,13.11,13.05,13.06,51500,6.76524144118273,6.76524144118273,6.73427923779059,6.73943960502261,99799.0989486348,0.0,1.0
2013-11-27,13.05,13.12,13.04,13.12,44100,6.73427923779059,6.77040180841475,6.72911887055857,6.77040180841475,85459.0342453358,0.0,1.0
2013-11-29,13.05,13.13,13.04,13.13,27500,6.73427923779059,6.77556217564678,6.72911887055857,6.77556217564678,53290.7809919895,0.0,1.0
2013-12-02,12.99,13.05,12.92,13.01,71100,6.70331703439845,6.73427923779059,6.66719446377429,6.7136377688625,137780.891946562,0.0,1.0
2013-12-03,13.0,13.034,12.94,13.02,96100,6.70847740163047,6.72602265021935,6.67751519823833,6.71879813609452,186227.056484734,0.0,1.0
2013-12-04,12.93,12.97,12.9,12.97,48600,6.67235483100631,6.6929962999344,6.65687372931024,6.6929962999344,94179.3438622068,0.0,1.0
2013-12-05,12.8601,12.94,12.85,12.93,60600,6.63628386405447,6.67751519823833,6.63107189315012,6.67235483100631,117433.502840529,0.0,1.0
2013-12-06,12.8804,12.96,12.83,12.92,72900,6.64675940953547,6.68783593270238,6.62075115868608,6.66719446377429,141269.01579331,0.0,1.0
2013-12-09,12.86,12.92,12.81,12.88,45900,6.63623226038214,6.66719446377429,6.61043042422203,6.64655299484619,88947.1580920843,0.0,1.0
2013-12-10,12.86,12.89,12.82,12.86,48000,6.63623226038214,6.65171336207822,6.61559079145405,6.63623226038214,93016.6359132907,0.0,1.0
2013-12-11,12.839,12.8599,12.77,12.83,57700,6.66667842705108,6.67753079710524,6.63085002830768,6.66200515764977,111121.348975533,0.08,1.0
2013-12-12,12.81,12.83,12.72,12.75,86700,6.65162011453574,6.66200515764977,6.60488742052261,6.62046498519365,166970.900453704,0.0,1.0
2013-12-13,12.8,12.85,12.77,12.85,50200,6.64642759297873,6.6723902007638,6.63085002830768,6.6723902007638,96677.4994553162,0.0,1.0
2013-12-16,12.85,12.86,12.76,12.77,100900,6.6723902007638,6.67758272232081,6.62565750675067,6.63085002830768,194317.92221198,0.0,1.0
2013-12-17,13.38,13.48,12.9199,12.93,539200,6.94759384328558,6.99951905885572,6.70868592644733,6.71393037321992,1038416.48817344,0.0,1.0
2013-12-18,13.81,13.81,13.4,13.5,400000,7.17087227023721,7.17087227023721,6.95797888639961,7.00990410196975,770338.641078217,0.0,1.0
2013-12-19,14.29,14.4,13.7,13.83,316000,7.42011330497391,7.47723104210107,7.11375453311004,7.18125731335123,608567.526451791,0.0,1.0
2013-12-20,14.37,14.43,14.14,14.25,159100,7.46165347743002,7.49280860677211,7.34222548161869,7.39934321874585,306402.194488861,0.0,1.0
2013-12-23,14.5,14.71,14.4,14.48,151000,7.52915625767121,7.63819921036852,7.47723104210107,7.51877121455719,290802.837007027,0.0,1.0
2013-12-24,14.57,14.65,14.19,14.65,111200,7.56550390857032,7.60704408102643,7.36818808940376,7.60704408102643,214154.142219744,0.0,1.0
2013-12-26,14.48,14.64,14.391,14.64,195700,7.51877121455719,7.60185155946942,7.47255777269975,7.60185155946942,376888.180147518,0.0,1.0
2013-12-27,14.32,14.53,14.23,14.41,94300,7.43569086964495,7.54473382234226,7.38895817563182,7.48242356365808,181607.33463419,0.0,1.0
2013-12-30,14.26,14.33,14.24,14.24,100300,7.40453574030286,7.44088339120197,7.39415069718883,7.39415069718883,193162.414250363,0.0,1.0
2013-12-31,14.24,14.34,14.19,14.34,61000,7.39415069718883,7.44607591275898,7.36818808940376,7.44607591275898,117476.642764428,0.0,1.0
2014-01-02,14.31,14.34,14.22,14.3,50000,7.43049834808794,7.44607591275898,7.38376565407481,7.42530582653092,96292.3301347771,0.0,1.0
2014-01-03,14.47,14.47,14.28,14.47,78700,7.51357869300017,7.51357869300017,7.41492078341689,7.51357869300017,151564.127632139,0.0,1.0
2014-01-06,14.57,14.6493,14.4396,14.5,83200,7.56550390857032,7.60668060451744,7.49779342746685,7.52915625767121,160230.437344269,0.0,1.0
2014-01-07,14.63,14.68,14.49,14.57,88300,7.59665903791241,7.62262164569748,7.5239637361142,7.56550390857032,170052.255018016,0.0,1.0
2014-01-08,14.56,14.65,14.47,14.57,123100,7.5603113870133,7.60704408102643,7.51357869300017,7.56550390857032,237071.716791821,0.0,1.0
2014-01-09,14.52,14.69,14.52,14.52,51000,7.53954130078524,7.62781416725449,7.53954130078524,7.53954130078524,98218.1767374728,0.0,1.0
2014-01-10,14.73,14.75,14.55,14.55,51100,7.64858425348255,7.65896929659658,7.55511886545629,7.55511886545629,98410.7613977423,0.0,1.0
2014-01-13,14.72,14.89,14.62,14.62,41100,7.68493190438165,7.77368451469041,7.63272448655297,7.63272448655297,78724.4451255394,0.08,1.0
2014-01-14,14.77,14.77,14.61,14.66,54700,7.71103561329599,7.71103561329599,7.62750374477011,7.65360745368445,104774.383171947,0.0,1.0
2014-01-15,14.7899,14.8501,14.58,14.82,90900,7.7214248894439,7.75285375497676,7.6118415194215,7.73713932221033,174113.188854295,0.0,1.0
2014-01-16,14.73,14.8,14.701,14.72,40200,7.69015264616452,7.7266978386446,7.6750124949942,7.68493190438165,77000.5521665859,0.0,1.0
2014-01-17,14.81,14.82,14.74,14.77,47200,7.73191858042746,7.73713932221033,7.69537338794739,7.71103561329599,90408.6085140014,0.0,1.0
2014-01-21,14.84,14.869,14.76,14.76,62500,7.74758080577607,7.76272095694639,7.70581487151312,7.70581487151312,119714.788816209,0.0,1.0
2014-01-22,14.98,15.0,14.8,14.8,101400,7.82067119073622,7.83111267430196,7.7266978386446,7.7266978386446,194225.273375418,0.0,1.0
2014-01-23,15.12,15.23,15.0024,15.08,69400,7.89376157569637,7.95118973530792,7.83236565232984,7.8728786085649,132931.301501519,0.0,1.0
2014-01-24,14.9399,15.15,14.87,15.1,69000,7.79973601618692,7.90942380104498,7.76324303112467,7.88332009213064,132165.126853095,0.0,1.0
2014-01-27,14.704,14.98,14.68,14.89,75400,7.67657871752906,7.82067119073622,7.66404893725018,7.77368451469041,144423.921227875,0.0,1.0
2014-01-28,14.67,14.76,14.61,14.66,69100,7.65882819546731,7.70581487151312,7.62750374477011,7.65360745368445,132356.670515201,0.0,1.0
2014-01-29,14.83,14.85,14.65,14.65,55200,7.7423600639932,7.75280154755894,7.64838671190158,7.64838671190158,105732.101482476,0.0,1.0
2014-01-30,14.8,14.85,14.76,14.77,21700,7.7266978386446,7.75280154755894,7.70581487151312,7.71103561329599,41564.9746769879,0.0,1.0
2014-01-31,14.94,15.0,14.8,14.8,45000,7.79978822360475,7.83111267430196,7.7266978386446,7.7266978386446,86194.6479476708,0.0,1.0
2014-02-03,14.92,15.0,14.91,14.91,55600,7.78934674003901,7.83111267430196,7.78412599825614,7.78412599825614,106498.2761309,0.0,1.0
2014-02-04,14.73,14.96,14.729,14.88,49100,7.69015264616452,7.81022970717048,7.68963057198623,7.76846377290754,94047.9380940142,0.0,1.0
2014-02-05,14.65,14.74,14.62,14.62,65400,7.64838671190158,7.69537338794739,7.63272448655297,7.63272448655297,125269.555017282,0.0,1.0
2014-02-06,14.59,14.72,14.58,14.62,68600,7.61706226120437,7.68493190438165,7.6118415194215,7.63272448655297,131398.952204671,0.0,1.0
2014-02-07,14.64,14.6604,14.57,14.57,40200,7.64316597011871,7.65381628335576,7.60662077763863,7.60662077763863,77000.5521665859,0.0,1.0
2014-02-10,14.59,14.66,14.58,14.61,56500,7.61706226120437,7.65360745368445,7.6118415194215,7.62750374477011,108222.169089853,0.0,1.0
2014-02-11,14.57,14.61,14.56,14.59,38300,7.60662077763863,7.62750374477011,7.60140003585577,7.61706226120437,73361.2225865732,0.0,1.0
2014-02-12,14.35,14.5333,14.35,14.51,78500,7.53353039267848,7.62976008752015,7.53353039267848,7.61752794409511,149528.168240321,0.08,1.0
2014-02-13,14.3799,14.39,14.32,14.33,32800,7.54922743509946,7.55452978053264,7.51778085178786,7.5230306987514,62478.0116978667,0.0,1.0
2014-02-14,14.39,14.41,14.36,14.36,16700,7.55452978053264,7.56502947445972,7.53878023964202,7.53878023964202,31810.4510778772,0.0,1.0
2014-02-18,14.38,14.45,14.37,14.41,66100,7.5492799335691,7.58602886231387,7.54403008660556,7.56502947445972,125908.43211064,0.0,1.0
2014-02-19,14.35,14.46,14.3401,14.38,43300,7.53353039267848,7.59127870927741,7.52833304418458,7.5492799335691,82478.5947109032,0.0,1.0
2014-02-20,14.24,14.39,14.23,14.34,70300,7.47578207607955,7.55452978053264,7.47053222911601,7.52828054571494,133908.665315854,0.0,1.0
2014-02-21,14.29,14.35,14.25,14.25,35500,7.50203131089725,7.53353039267848,7.48103192304309,7.48103192304309,67621.0187583617,0.0,1.0
2014-02-24,14.34,14.38,14.26,14.26,52200,7.52828054571494,7.5492799335691,7.48628177000663,7.48628177000663,99431.469836239,0.0,1.0
2014-02-25,14.37,14.4,14.32,14.32,17600,7.54403008660556,7.55977962749618,7.51778085178786,7.51778085178786,33524.7867647089,0.0,1.0
2014-02-26,14.43,14.44,14.37,14.37,33600,7.57552916838679,7.58077901535033,7.54403008660556,7.54403008660556,64001.8656417171,0.0,1.0
2014-02-27,14.42,14.47,14.41,14.42,61600,7.57027932142325,7.59652855624095,7.56502947445972,7.57027932142325,117336.753676481,0.0,1.0
2014-02-28,14.44,14.48,14.39,14.42,29800,7.58077901535033,7.60177840320449,7.55452978053264,7.57027932142325,56763.5594084276,0.0,1.0
2014-03-03,14.43,14.5,14.42,14.43,32500,7.57552916838679,7.61227809713157,7.57027932142325,7.57552916838679,61906.5664689228,0.0,1.0
2014-03-04,14.51,14.519,14.44,14.44,30000,7.61752794409511,7.62225280636229,7.58077901535033,7.58077901535033,57144.5228943902,0.0,1.0
2014-03-05,14.5,14.54,14.46,14.47,34600,7.61227809713157,7.63327748498572,7.59127870927741,7.59652855624095,65906.68307153,0.0,1.0
2014-03-06,14.2999,14.522,14.28,14.48,105600,7.50722865939115,7.62382776045135,7.49678146393371,7.60177840320449,201148.720588254,0.0,1.0
2014-03-07,14.12,14.26,14.1,14.26,110200,7.41278391251708,7.48628177000663,7.40228421859001,7.48628177000663,209910.880765394,0.0,1.0
2014-03-10,14.33,14.3399,14.11,14.16,46800,7.5230306987514,7.52822804724531,7.40753406555354,7.43378330037124,89145.4557152488,0.0,1.0
2014-03-11,14.3,14.38,14.28,14.28,40000,7.50728115786079,7.5492799335691,7.49678146393371,7.49678146393371,76192.6971925203,0.0,1.0
2014-03-12,14.36,14.37,14.23,14.24,25600,7.58077901535033,7.58605810937216,7.51215079306652,7.51742988708835,48493.1692713392,0.08,1.0
2014-03-13,14.39,14.4,14.32,14.32,31400,7.59661629741583,7.60189539143766,7.559662639263,7.559662639263,59479.902934377,0.0,1.0
2014-03-14,14.408,14.48,14.374,14.41,50200,7.60611866665512,7.64412814361231,7.5881697469809,7.60717448545949,95092.0741180168,0.0,1.0
2014-03-17,14.42,14.48,14.39,14.39,43500,7.61245357948132,7.64412814361231,7.59661629741583,7.59661629741583,82400.5024727835,0.0,1.0
2014-03-18,14.35,14.41,14.34,14.41,33100,7.5754999213285,7.60717448545949,7.57022082730667,7.60717448545949,62700.1524563019,0.0,1.0
2014-03-19,14.24,14.39,14.23,14.34,45900,7.51742988708835,7.59661629741583,7.51215079306652,7.57022082730667,86946.7370919715,0.0,1.0
2014-03-20,14.16,14.27,14.14,14.19,82600,7.4751971349137,7.53326716915385,7.46463894687003,7.49103441697919,156466.241477055,0.0,1.0
2014-03-21,14.22,14.23,14.16,14.21,24300,7.50687169904469,7.51215079306652,7.4751971349137,7.50159260502286,46030.625519279,0.0,1.0
2014-03-24,14.3,14.31,14.23,14.23,19700,7.54910445121934,7.55438354524117,7.51215079306652,7.51215079306652,37317.0091658353,0.0,1.0
2014-03-25,14.27,14.29,14.26,14.27,29800,7.53326716915385,7.54382535719751,7.52798807513201,7.53326716915385,56449.0798549183,0.0,1.0
2014-03-26,14.33,14.35,14.25,14.25,30800,7.56494173328484,7.5754999213285,7.52270898111018,7.52270898111018,58343.34427958,0.0,1.0
2014-03-27,14.41,14.43,14.36,14.39,23900,7.60717448545949,7.61773267350315,7.58077901535033,7.59661629741583,45272.9197494144,0.0,1.0
2014-03-28,14.38,14.41,14.37,14.37,12300,7.591337203394,7.60717448545949,7.58605810937216,7.58605810937216,23299.4524233388,0.0,1.0
2014-03-31,14.4,14.4,14.36,14.38,27600,7.60189539143766,7.60189539143766,7.58077901535033,7.591337203394,52281.6981206626,0.0,1.0
2014-04-01,14.33,14.41,14.32,14.36,34300,7.56494173328484,7.60717448545949,7.559662639263,7.58077901535033,64973.2697658959,0.0,1.0
2014-04-02,14.35,14.36,14.33,14.33,25100,7.5754999213285,7.58077901535033,7.56494173328484,7.56494173328484,47546.0370590084,0.0,1.0
2014-04-03,14.39,14.41,14.35,14.35,20800,7.59661629741583,7.60717448545949,7.5754999213285,7.5754999213285,39400.7000329631,0.0,1.0
2014-04-04,14.44,14.46,14.39,14.39,9200,7.62301176752498,7.63356995556865,7.59661629741583,7.59661629741583,17427.2327068875,0.0,1.0
2014-04-07,14.41,14.4414,14.41,14.43,14400,7.60717448545949,7.62375084068804,7.60717448545949,7.61773267350315,27277.4077151283,0.0,1.0
2014-04-08,14.43,14.442,14.4,14.41,19900,7.61773267350315,7.62406758632935,7.60189539143766,7.60717448545949,37695.8620507676,0.0,1.0
2014-04-09,14.4699,14.47,14.4,14.4,8500,7.63879625865026,7.63884904959048,7.60189539143766,7.60189539143766,16101.2476096244,0.0,1.0
2014-04-10,14.49,14.51,14.445,14.45,18400,7.64940723763414,7.65996542567781,7.6256513145359,7.62829086154682,34854.4654137751,0.0,1.0
2014-04-11,14.43,14.46,14.4,14.42,32600,7.65996542567781,7.67589050972288,7.64404034163274,7.65465706432945,61412.548733322,0.08,1.0
2014-04-14,14.35,14.4499,14.25,14.41,78100,7.61749853489096,7.67052906476103,7.5644149214074,7.64934870298109,147126.382088112,0.0,1.0
2014-04-15,14.37,14.39,14.36,14.39,22900,7.62811525758767,7.63873198028438,7.62280689623931,7.63873198028438,43139.4897543888,0.0,1.0
2014-04-16,14.51,14.51,14.35,14.35,103400,7.70243231646466,7.70243231646466,7.61749853489096,7.61749853489096,194787.041074402,0.0,1.0
2014-04-17,14.57,14.6099,14.48,14.53,82500,7.73428248455479,7.75546284633473,7.68650723241959,7.71304903916137,155415.192346597,0.0,1.0
2014-04-21,14.74,14.749,14.54,14.54,74200,7.82452462747684,7.82930215269037,7.71835740050972,7.71835740050972,139779.482086273,0.0,1.0
2014-04-22,14.77,14.78,14.71,14.75,51400,7.84044971152191,7.84575807287027,7.80859954343178,7.8298329888252,96828.3743832133,0.0,1.0
2014-04-23,14.78,14.809,14.75,14.77,33200,7.84575807287027,7.8611523207805,7.8298329888252,7.84044971152191,62542.8410412973,0.0,1.0
2014-04-24,14.86,14.87,14.81,14.81,27700,7.88822496365712,7.89353332500547,7.86168315691534,7.86168315691534,52181.8282181908,0.0,1.0
2014-04-25,14.81,14.91,14.79,14.84,70300,7.86168315691534,7.9147667703989,7.85106643421862,7.87760824096041,132432.582084434,0.0,1.0
2014-04-28,14.8,14.8702,14.79,14.83,61400,7.85637479556698,7.89363949223244,7.85106643421862,7.87229987961205,115666.579516134,0.0,1.0
2014-04-29,14.81,14.84,14.79,14.8,39200,7.86168315691534,7.87760824096041,7.85106643421862,7.85637479556698,73845.7641210498,0.0,1.0
2014-04-30,14.86,14.87,14.81,14.81,32300,7.88822496365712,7.89353332500547,7.86168315691534,7.86168315691534,60847.4025793344,0.0,1.0
2014-05-01,14.92,14.99,14.84,14.84,51700,7.92007513174725,7.95723366118575,7.87760824096041,7.87760824096041,97393.5205372009,0.0,1.0
2014-05-02,14.86,14.95,14.83,14.87,51100,7.88822496365712,7.93600021579232,7.87229987961205,7.89353332500547,96263.2282292256,0.0,1.0
2014-05-05,14.84,14.9,14.8,14.85,49200,7.87760824096041,7.90945840905054,7.85637479556698,7.88291660230876,92683.9692539706,0.0,1.0
2014-05-06,14.87,14.91,14.81,14.81,54200,7.89353332500547,7.9147667703989,7.86168315691534,7.86168315691534,102103.071820431,0.0,1.0
2014-05-07,14.9,14.92,14.85,14.85,44500,7.90945840905054,7.92007513174725,7.88291660230876,7.88291660230876,83830.0128414979,0.0,1.0
2014-05-08,14.94,14.96,14.87,14.87,46600,7.93069185444397,7.94130857714068,7.89353332500547,7.89353332500547,87786.0359194112,0.0,1.0
2014-05-09,14.93,14.96,14.9,14.9,52500,7.92538349309561,7.94130857714068,7.90945840905054,7.90945840905054,98900.5769478345,0.0,1.0
2014-05-12,14.95,14.98,14.88,14.88,49800,7.93600021579232,7.95192529983739,7.89884168635383,7.89884168635383,93814.2615619459,0.0,1.0
2014-05-13,14.97,15.0,14.9287,14.96,62900,7.98908382927588,8.0050940173105,7.96704313708156,7.98374709993101,117862.450829402,0.08,1.0
2014-05-14,15.01,15.03,14.9301,14.96,65300,8.01043074665538,8.02110420534513,7.96779027918984,7.98374709993101,122359.587268044,0.0,1.0
2014-05-15,15.05,15.12,15.02,15.08,41900,8.03177766403487,8.06913476944899,8.01576747600025,8.0477878520695,78512.5069912869,0.0,1.0
2014-05-16,15.19,15.21,15.11,15.15,57800,8.1064918748631,8.11716533355285,8.06379804010412,8.08514495748361,108306.035897288,0.0,1.0
2014-05-19,15.2001,15.24,15.19,15.24,43800,8.11188197150143,8.13317552158747,8.1064918748631,8.13317552158747,82072.7400052116,0.0,1.0
2014-05-20,15.24,15.25,15.1901,15.25,41000,8.13317552158747,8.13851225093235,8.10654524215655,8.13851225093235,76826.0808267963,0.0,1.0
2014-05-21,15.2,15.24,15.15,15.21,35900,8.11182860420798,8.13317552158747,8.08514495748361,8.11716533355285,67269.6658946826,0.0,1.0
2014-05-22,15.2,15.2,15.14,15.16,34700,8.11182860420798,8.11182860420798,8.07980822813874,8.09048168682848,65021.0976753617,0.0,1.0
2014-05-23,15.18,15.18,15.1401,15.18,18100,8.10115514551823,8.10115514551823,8.07986159543219,8.10115514551823,33915.9039747564,0.0,1.0
2014-05-27,15.18,15.18,15.1402,15.17,18600,8.10115514551823,8.10115514551823,8.07991496272563,8.09581841617336,34852.8073994734,0.0,1.0
2014-05-28,15.21,15.26,15.18,15.19,70200,8.11716533355285,8.14384898027722,8.10115514551823,8.1064918748631,131541.240830271,0.0,1.0
2014-05-29,15.26,15.26,15.19,15.25,29200,8.14384898027722,8.14384898027722,8.1064918748631,8.13851225093235,54715.1600034744,0.0,1.0
2014-05-30,15.24,15.26,15.22,15.26,27200,8.13317552158747,8.14384898027722,8.12250206289773,8.14384898027722,50967.5463046063,0.0,1.0
2014-06-02,15.21,15.26,15.18,15.24,45100,8.11716533355285,8.14384898027722,8.10115514551823,8.13317552158747,84508.6889094759,0.0,1.0
2014-06-03,15.15,15.18,15.09,15.18,42400,8.08514495748361,8.10115514551823,8.05312458141437,8.10115514551823,79449.4104160039,0.0,1.0
2014-06-04,15.01,15.18,14.98,15.18,61300,8.01043074665538,8.10115514551823,7.99442055862076,8.10115514551823,114864.359870308,0.0,1.0
2014-06-05,15.03,15.03,14.94,15.03,42100,8.02110420534513,8.02110420534513,7.97307364124126,8.02110420534513,78887.2683611737,0.0,1.0
2014-06-06,15.089,15.1,15.06,15.06,18600,8.05259090847988,8.05846131075924,8.03711439337975,8.03711439337975,34852.8073994734,0.0,1.0
2014-06-09,15.14,15.14,15.08,15.12,20400,8.07980822813874,8.07980822813874,8.0477878520695,8.06913476944899,38225.6597284547,0.0,1.0
2014-06-10,15.09,15.17,15.05,15.17,40200,8.05312458141437,8.09581841617336,8.03177766403487,8.09581841617336,75327.035347249,0.0,1.0
2014-06-11,15.08,15.15,15.05,15.15,26000,8.0477878520695,8.08514495748361,8.03177766403487,8.08514495748361,48718.9780852854,0.0,1.0
2014-06-12,15.02,15.03,14.95,14.96,32200,8.05846131075924,8.06382646476108,8.02090523274638,8.02627038674822,60016.9165488533,0.08,1.0
2014-06-13,14.98,15.012,14.96,15.0,30800,8.03700069475189,8.05416918755777,8.02627038674822,8.04773100275557,57407.4853945553,0.0,1.0
2014-06-16,14.98,15.0,14.94,14.96,14000,8.03700069475189,8.04773100275557,8.01554007874454,8.02627038674822,26094.3115429797,0.0,1.0
2014-06-17,14.9399,14.98,14.92,14.92,21300,8.01548642720453,8.03700069475189,8.00480977074087,8.00480977074087,39700.6311332476,0.0,1.0
2014-06-18,14.92,14.9408,14.92,14.92,9300,8.00480977074087,8.01596929106469,8.00480977074087,8.00480977074087,17334.0783821222,0.0,1.0
2014-06-19,14.94,14.98,14.92,14.95,16400,8.01554007874454,8.03700069475189,8.00480977074087,8.02090523274638,30567.6220932048,0.0,1.0
2014-06-20,14.97,14.97,14.93,14.95,17200,8.03163554075006,8.03163554075006,8.01017492474271,8.02090523274638,32058.7256099464,0.0,1.0
2014-06-23,15.02,15.03,14.991,15.02,13300,8.05846131075924,8.06382646476108,8.04290236415391,8.05846131075924,24789.5959658307,0.0,1.0
2014-06-24,15.0001,15.02,14.99,14.99,15300,8.04778465429559,8.05846131075924,8.04236584875373,8.04236584875373,28517.3547576849,0.0,1.0
2014-06-25,15.06,15.07,15.0,15.02,25400,8.07992192676659,8.08528708076843,8.04773100275557,8.05846131075924,47342.5366565488,0.0,1.0
2014-06-26,15.11,15.11,15.05,15.06,24700,8.10674769677578,8.10674769677578,8.07455677276475,8.07992192676659,46037.8210793998,0.0,1.0
2014-06-27,15.12,15.128,15.08,15.12,7500,8.11211285077761,8.11640497397908,8.09065223477026,8.11211285077761,13979.0954694534,0.0,1.0
2014-06-30,15.16,15.16,15.1,15.16,25400,8.13357346678496,8.13357346678496,8.10138254277394,8.13357346678496,47342.5366565488,0.0,1.0
2014-07-01,15.16,15.18,15.13,15.18,28500,8.13357346678496,8.14430377478863,8.11747800477945,8.14430377478863,53120.5627839229,0.0,1.0
2014-07-02,14.97,15.14,14.9,15.14,98300,8.03163554075006,8.12284315878129,7.9940794627372,8.12284315878129,183219.344619636,0.0,1.0
2014-07-03,14.85,14.94,14.8399,14.91,82500,7.96725369272801,8.01554007874454,7.96183488718616,7.99944461673903,153770.050163987,0.0,1.0
2014-07-07,14.9,14.96,14.74,14.79,99800,7.9940794627372,8.02627038674822,7.9082369987078,7.93506276871699,186015.163713527,0.0,1.0
2014-07-08,14.94,14.99,14.93,14.95,16000,8.01554007874454,8.04236584875373,8.01017492474271,8.02090523274638,29822.0703348339,0.0,1.0
2014-07-09,14.93,14.97,14.84,14.9,51200,8.01017492474271,8.03163554075006,7.96188853872617,7.9940794627372,95430.6250714685,0.0,1.0
2014-07-10,14.9,14.97,14.9,14.95,22400,7.9940794627372,8.03163554075006,7.9940794627372,8.02090523274638,41750.8984687675,0.0,1.0
2014-07-11,14.94,14.94,14.82,14.82,45600,8.05846131075924,8.05846131075924,7.99373471388567,7.99373471388567,84540.2085743604,0.08,1.0
2014-07-14,14.86,14.96,14.86,14.91,26000,8.01531024617686,8.06924907690484,8.01531024617686,8.04227966154085,48202.7505029248,0.0,1.0
2014-07-15,14.8,14.8899,14.8,14.86,50800,7.98294694774008,8.03143795656453,7.98294694774008,8.01531024617686,94180.7586749453,0.0,1.0
2014-07-16,14.81,14.8599,14.75,14.84,73800,7.98834083081288,8.01525630734614,7.95597753237609,8.00452248003127,136821.65335061,0.0,1.0
2014-07-17,14.87,14.9,14.83,14.83,17500,8.02070412924966,8.03688577846805,7.99912859695847,7.99912859695847,32444.1589923532,0.0,1.0
2014-07-18,14.9,14.93,14.84,14.84,22100,8.03688577846805,8.05306742768644,8.00452248003127,8.00452248003127,40972.3379274861,0.0,1.0
2014-07-21,15.02,15.08,14.88,14.88,40300,8.10161237534162,8.13397567377841,8.02609801232246,8.02609801232246,74714.2632795334,0.0,1.0
2014-07-22,15.01,15.05,14.97,15.01,23100,8.09621849226882,8.11779402456001,8.07464295997763,8.09621849226882,42826.2898699063,0.0,1.0
2014-07-23,15.08,15.12,14.99,14.99,27000,8.13397567377841,8.15555120606959,8.08543072612323,8.08543072612323,50056.7024453449,0.0,1.0
2014-07-24,15.09,15.09,15.04,15.08,12800,8.1393695568512,8.1393695568512,8.11240014148722,8.13397567377841,23730.5848629784,0.0,1.0
2014-07-25,15.14,15.22,15.05,15.05,38800,8.16633897221519,8.20949003679757,8.11779402456001,8.11779402456001,71933.3353659031,0.0,1.0
2014-07-28,15.11,15.14,15.097,15.14,13800,8.1501573229968,8.16633897221519,8.14314527500216,8.16633897221519,25584.5368053985,0.0,1.0
2014-07-29,15.12,15.16,15.09,15.1,9500,8.15555120606959,8.17712673836079,8.1393695568512,8.144763439924,17612.5434529918,0.0,1.0
2014-07-30,15.0,15.11,15.0,15.11,23900,8.09082460919603,8.1501573229968,8.09082460919603,8.1501573229968,44309.4514238424,0.0,1.0
2014-07-31,14.92,15.02,14.9,14.95,45100,8.04767354461365,8.10161237534162,8.03688577846805,8.06385519383204,83613.2326031503,0.0,1.0
2014-08-01,14.92,14.92,14.89,14.91,28100,8.04767354461365,8.04767354461365,8.03149189539526,8.04227966154085,52096.0495820072,0.0,1.0
2014-08-04,14.84,14.89,14.83,14.87,24600,8.00452248003127,8.03149189539526,7.99912859695847,8.02070412924966,45607.2177835365,0.0,1.0
2014-08-05,14.8,14.829,14.78,14.78,12800,7.98294694774008,7.99858920865119,7.97215918159448,7.97215918159448,23730.5848629784,0.0,1.0
2014-08-06,14.83,14.85,14.79,14.79,12900,7.99912859695847,8.00991636310407,7.97755306466728,7.97755306466728,23915.9800572204,0.0,1.0
2014-08-07,14.97,14.97,14.83,14.83,22300,8.07464295997763,8.07464295997763,7.99912859695847,7.99912859695847,41343.1283159701,0.0,1.0
2014-08-08,15.042,15.07,14.96,15.02,26000,8.11347891810177,8.12858179070561,8.06924907690484,8.10161237534162,48202.7505029248,0.0,1.0
2014-08-11,15.07,15.099,15.03,15.03,23900,8.12858179070561,8.14422405161672,8.10700625841442,8.10700625841442,44309.4514238424,0.0,1.0
2014-08-12,15.07,15.16,15.07,15.16,22700,8.12858179070561,8.17712673836079,8.12858179070561,8.17712673836079,42084.7090929382,0.0,1.0
2014-08-13,15.162,15.18,15.01,15.01,25100,8.22135657955772,8.23111679710369,8.13893696472506,8.13893696472506,46289.9518245288,0.08,1.0
2014-08-14,15.18,15.186,15.1,15.13,17900,8.23111679710369,8.23437020295235,8.18773805245493,8.20400508169821,33011.5592692855,0.0,1.0
2014-08-15,15.188,15.22,15.15,15.15,22900,8.23545467156857,8.25280616942808,8.21484976786041,8.21484976786041,42232.6652104267,0.0,1.0
2014-08-18,15.0979,15.2099,15.07,15.2,42200,8.1865993604079,8.24732960291617,8.17147102321164,8.24196148326589,77826.1341432317,0.0,1.0
2014-08-19,15.15,15.15,15.075,15.08,16600,8.21484976786041,8.21484976786041,8.17418219475219,8.17689336629273,30614.0717245888,0.0,1.0
2014-08-20,15.1,15.15,15.0601,15.15,15000,8.18773805245493,8.21484976786041,8.16610290356135,8.21484976786041,27663.3178234236,0.0,1.0
2014-08-21,15.09,15.14,15.06,15.12,13700,8.18231570937383,8.20942742477931,8.16604868013054,8.19858273861712,25265.8302787269,0.0,1.0
2014-08-22,15.07,15.0893,15.05,15.06,13800,8.17147102321164,8.18193614535815,8.16062633704945,8.16604868013054,25450.2523975497,0.0,1.0
2014-08-25,15.01,15.07,14.99,15.04,20300,8.13893696472506,8.17147102321164,8.12809227856287,8.15520399396835,37437.6901210333,0.0,1.0
2014-08-26,15.04,15.04,14.98,15.0,31000,8.15520399396835,8.15520399396835,8.12266993548178,8.13351462164397,57170.8568350754,0.0,1.0
2014-08-27,15.05,15.07,15.0,15.01,67600,8.16062633704945,8.17147102321164,8.13351462164397,8.13893696472506,124669.352324229,0.0,1.0
2014-08-28,15.04,15.08,15.0,15.08,21400,8.15520399396835,8.17689336629273,8.13351462164397,8.17689336629273,39466.3334280843,0.0,1.0
2014-08-29,15.03,15.05,15.02,15.02,10400,8.14978165088725,8.16062633704945,8.14435930780616,8.14435930780616,19179.9003575737,0.0,1.0
2014-09-02,15.06,15.06,15.02,15.03,44500,8.16604868013054,8.16604868013054,8.14435930780616,8.14978165088725,82067.8428761567,0.0,1.0
2014-09-03,15.01,15.018,14.98,15.01,47000,8.13893696472506,8.14327483918994,8.12266993548178,8.13893696472506,86678.3958467273,0.0,1.0
2014-09-04,15.05,15.05,14.98,15.02,29900,8.16062633704945,8.16062633704945,8.12266993548178,8.14435930780616,55142.2135280244,0.0,1.0
2014-09-05,15.06,15.08,15.04,15.08,16300,8.16604868013054,8.17689336629273,8.15520399396835,8.17689336629273,30060.8053681203,0.0,1.0
2014-09-08,15.04,15.08,15.04,15.07,20200,8.15520399396835,8.17689336629273,8.15520399396835,8.17147102321164,37253.2680022104,0.0,1.0
2014-09-09,15.05,15.058,15.013,15.02,14000,8.16062633704945,8.16496421151432,8.14056366764939,8.14435930780616,25819.0966351954,0.0,1.0
2014-09-10,15.06,15.06,15.01,15.01,26700,8.16604868013054,8.16604868013054,8.13893696472506,8.13893696472506,49240.705725694,0.0,1.0
2014-09-11,15.05,15.05,14.98,14.98,43400,8.20400508169821,8.20400508169821,8.16584691852753,8.16584691852753,79615.9916401216,0.08,1.0
2014-09-12,15.04,15.04,14.96,14.99,26800,8.19855391553097,8.19855391553097,8.15494458619304,8.17129808469477,49163.7920727018,0.0,1.0
2014-09-15,15.02,15.03,14.96,14.96,49700,8.18765158319649,8.19310274936373,8.15494458619304,8.15494458619304,91173.1517169134,0.0,1.0
2014-09-16,15.11,15.11,15.0,15.01,72300,8.23671207870166,8.23671207870166,8.17674925086201,8.18220041702925,132632.170405087,0.0,1.0
2014-09-17,15.03,15.12,15.03,15.06,13100,8.19310274936373,8.2421632448689,8.19310274936373,8.20945624786546,24031.5550803132,0.0,1.0
2014-09-18,15.0501,15.08,15.03,15.03,37500,8.20405959335989,8.22035858019994,8.19310274936373,8.19310274936373,68792.6195047133,0.0,1.0
2014-09-19,15.15,15.15,15.04,15.04,12000,8.25851674337063,8.25851674337063,8.19855391553097,8.19855391553097,22013.6382415083,0.0,1.0
2014-09-22,15.1,15.1,15.05,15.08,17280,8.23126091253442,8.23126091253442,8.20400508169821,8.22035858019994,31699.6390677719,0.0,1.0
2014-09-23,15.13,15.13,15.07,15.1,33308,8.24761441103615,8.24761441103615,8.2149074140327,8.23126091253442,61102.5218790131,0.0,1.0
2014-09-24,15.12,15.18,15.12,15.18,20500,8.2421632448689,8.27487024187235,8.2421632448689,8.27487024187235,37606.63199591,0.0,1.0
2014-09-25,15.17,15.19,15.12,15.12,20375,8.26941907570511,8.28032140803959,8.2421632448689,8.2421632448689,37377.3232642276,0.0,1.0
2014-09-26,15.18,15.2,15.14,15.18,14559,8.27487024187235,8.28577257420683,8.25306557720339,8.27487024187235,26708.0465965099,0.0,1.0
2014-09-29,15.15,15.156,15.1,15.12,26624,8.25851674337063,8.26178744307097,8.23126091253442,8.2421632448689,48840.925378493,0.0,1.0
2014-09-30,15.23,15.24,15.16,15.17,47738,8.30212607270856,8.3075772388758,8.26396790953787,8.26941907570511,87573.9218644268,0.0,1.0
2014-10-01,15.33,15.33,15.23,15.27,43245,8.35663773438097,8.35663773438097,8.30212607270856,8.32393073737752,79331.6488128355,0.0,1.0
2014-10-02,15.33,15.38,15.24,15.24,65251,8.35663773438097,8.38389356521718,8.3075772388758,8.3075772388758,119700.992408055,0.0,1.0
2014-10-03,15.41,15.4399,15.37,15.39,21038,8.4002470637189,8.41654605055895,8.37844239904994,8.38934473138442,38593.5767770709,0.0,1.0
2014-10-06,15.6,15.6,15.42,15.42,56790,8.50381922089649,8.50381922089649,8.40569822988614,8.40569822988614,104179.542977938,0.0,1.0
2014-10-07,15.63,15.73,15.56,15.61,51984,8.52017271939821,8.57468438107063,8.48201455622752,8.50927038706373,95363.0808622138,0.0,1.0
2014-10-08,15.6499,15.65,15.51,15.53,46973,8.53102054007102,8.5310750517327,8.45475872539132,8.4656610577258,86170.5524265307,0.0,1.0
2014-10-09,15.76,15.8,15.64,15.66,32544,8.59103787957235,8.61284254424132,8.52562388556545,8.53652621789994,59700.9869109704,0.0,1.0
2014-10-10,15.6,15.74,15.41,15.74,55668,8.54742855023442,8.62413624235191,8.44332525378926,8.62413624235191,101600.240925814,0.08,1.0
2014-10-13,15.52,15.6,15.43,15.52,35420,8.50359558331014,8.54742855023442,8.45428349552033,8.50359558331014,64645.4073002863,0.0,1.0
2014-10-14,15.57,15.6099,15.43,15.48,44243,8.53099118763781,8.5528528798913,8.45428349552033,8.481679099848,80748.3555953295,0.0,1.0
2014-10-15,15.55,15.6,15.48,15.5,56812,8.52003294590675,8.54742855023442,8.481679099848,8.49263734157907,103688.167124333,0.0,1.0
2014-10-16,15.58,15.6,15.53,15.56,25113,8.53647030850335,8.54742855023442,8.50907470417567,8.52551206677228,45833.995300172,0.0,1.0
2014-10-17,15.61,15.67,15.52,15.53,49921,8.55290767109995,8.58578239629316,8.50359558331014,8.50907470417567,91111.3319547599,0.0,1.0
2014-10-20,15.59,15.62,15.55,15.62,32116,8.54194942936888,8.55838679196549,8.52003294590675,8.55838679196549,58615.2428248446,0.0,1.0
2014-10-21,15.58,15.58,15.48,15.54,31778,8.53647030850335,8.53647030850335,8.481679099848,8.51455382504121,57998.3555389187,0.0,1.0
2014-10-22,15.52,15.52,15.47,15.52,32081,8.50359558331014,8.50359558331014,8.47619997898247,8.50359558331014,58551.3639638759,0.0,1.0
2014-10-23,15.5032,15.56,15.44,15.48,36050,8.49439066025604,8.52551206677228,8.45976261638586,8.481679099848,65795.2267977223,0.0,1.0
2014-10-24,15.5066,15.55,15.5,15.52,16047,8.49625356135032,8.52003294590675,8.49263734157907,8.50359558331014,29287.545198975,0.0,1.0
2014-10-27,15.58,15.6,15.51,15.54,38003,8.53647030850335,8.54742855023442,8.4981164624446,8.51455382504121,69359.6672397736,0.0,1.0
2014-10-28,15.64,15.64,15.54,15.61,17039,8.56934503369656,8.56934503369656,8.51455382504121,8.55290767109995,31098.0546298582,0.0,1.0
2014-10-29,15.68,15.68,15.61,15.68,26085,8.5912615171587,8.5912615171587,8.55290767109995,8.5912615171587,47608.0025247874,0.0,1.0
2014-10-30,15.74,15.74,15.65,15.69,12187,8.62413624235191,8.62413624235191,8.57482415456209,8.59674063802423,22242.6193892882,0.0,1.0
2014-10-31,15.71,15.8,15.59,15.8,40163,8.6076988797553,8.65701096754512,8.54194942936888,8.65701096754512,73301.9055166968,0.0,1.0
2014-11-03,15.64,15.73,15.64,15.73,15567,8.56934503369656,8.61865712148637,8.56934503369656,8.61865712148637,28411.4922485476,0.0,1.0
2014-11-04,15.68,15.71,15.62,15.64,27925,8.5912615171587,8.6076988797553,8.55838679196549,8.56934503369656,50966.2055014256,0.0,1.0
2014-11-05,16.11,16.11,15.68,15.7,49071,8.8268637143767,8.8268637143767,8.5912615171587,8.60221975888977,89559.988188378,0.0,1.0
2014-11-06,16.0,16.12,15.88,16.12,26528,8.76659338485581,8.83234283524223,8.7008439344694,8.83234283524223,48416.5263936193,0.0,1.0
2014-11-07,15.95,15.99,15.9,15.99,13335,8.73919778052814,8.76111426399028,8.71180217620046,8.76111426399028,24337.8460290604,0.0,1.0
2014-11-10,16.05,16.09,16.0,16.02,29305,8.79398898918349,8.81590547264563,8.76659338485581,8.77755162658688,53484.8577339043,0.0,1.0
2014-11-11,15.939,16.04,15.71,16.04,190424,8.73317074757605,8.78850986831795,8.6076988797553,8.78850986831795,347544.806317045,0.0,1.0
2014-11-12,15.87,15.93,15.79,15.93,23496,8.73919778052814,8.77223822582314,8.69514385346814,8.77223822582314,42667.7058197286,0.08,1.0
2014-11-13,15.82,15.89,15.74,15.81,54183,8.71166407611564,8.75021126229314,8.66761014905563,8.70615733523314,98393.952350628,0.0,1.0
2014-11-14,15.7448,15.85,15.74,15.85,24829,8.67025338467923,8.72818429876314,8.66761014905563,8.72818429876314,45088.3753744485,0.0,1.0
2014-11-17,15.69,15.8,15.64,15.8,27291,8.64007644464313,8.70065059435064,8.61254274023063,8.70065059435064,49559.2594282522,0.0,1.0
2014-11-18,15.75,15.84,15.69,15.69,23172,8.67311688993813,8.72267755788064,8.64007644464313,8.64007644464313,42079.3360254831,0.0,1.0
2014-11-19,15.74,15.81,15.72,15.81,25476,8.66761014905563,8.70615733523314,8.65659666729063,8.70615733523314,46263.2990067844,0.0,1.0
2014-11-20,15.82,15.85,15.76,15.81,50199,8.71166407611564,8.72818429876314,8.67862363082063,8.70615733523314,91159.1830287945,0.0,1.0
2014-11-21,15.77,15.83,15.72,15.83,22949,8.68413037170314,8.71717081699814,8.65659666729063,8.71717081699814,41674.3778029006,0.0,1.0
2014-11-24,15.73,15.8,15.69,15.8,49362,8.66210340817313,8.70065059435064,8.64007644464313,8.70065059435064,89639.2277269938,0.0,1.0
2014-11-25,15.75,15.78,15.69,15.7,35121,8.67311688993813,8.68963711258563,8.64007644464313,8.64558318552563,63778.1961225183,0.0,1.0
2014-11-26,15.74,15.8,15.72,15.72,14951,8.66761014905563,8.70065059435064,8.65659666729063,8.65659666729063,27150.3604745813,0.0,1.0
2014-11-28,15.82,15.85,15.76,15.79,19285,8.71166407611564,8.72818429876314,8.67862363082063,8.69514385346814,35020.7144506923,0.0,1.0
2014-12-01,15.89,15.92,15.81,15.85,38621,8.75021126229314,8.76673148494064,8.70615733523314,8.72818429876314,70134.0426652936,0.0,1.0
2014-12-02,15.98,16.04,15.86,15.86,20272,8.79977193023564,8.83281237553065,8.73369103964564,8.73369103964564,36813.063175755,0.0,1.0
2014-12-03,15.9699,16.0,15.93,16.0,32717,8.79421012194432,8.81078541200064,8.77223822582314,8.81078541200064,59412.6375257091,0.0,1.0
2014-12-04,16.33,16.34,15.96,15.98,66783,8.99250786112316,8.99801460200566,8.78875844847064,8.79977193023564,121274.999904619,0.0,1.0
2014-12-05,16.278,16.33,16.19,16.33,47995,8.96387280853416,8.99250786112316,8.91541348876815,8.99250786112316,87156.8156630011,0.0,1.0
2014-12-08,16.21,16.35,16.176,16.27,30089,8.92642697053315,9.00352134288816,8.90770405153265,8.95946741582815,54640.3047501624,0.0,1.0
2014-12-09,16.241,16.29,16.12,16.22,48628,8.9434978672689,8.97048089759316,8.87686630259065,8.93193371141565,88306.315909166,0.0,1.0
2014-12-10,16.31,16.319,16.12,16.22,61486,9.02593377827993,9.03091436712141,8.92078801384872,8.97612788986515,111106.139778383,0.0807,1.0
2014-12-11,16.32,16.37,16.15,16.22,66602,9.03146776588158,9.05913770388979,8.93738997665364,8.97612788986515,120350.829807108,0.0,1.0
2014-12-12,16.2622,16.34,16.13,16.27,48965,8.99948131754408,9.04253574108486,8.92632200145036,9.00379782787336,88480.5018093311,0.0,1.0
2014-12-15,16.18,16.32,16.08,16.32,50831,8.95399193945858,9.03146776588158,8.89865206344214,9.03146776588158,91852.3922693782,0.0,1.0
2014-12-16,16.27,16.27,16.09,16.19,45359,9.00379782787336,9.00379782787336,8.90418605104379,8.95952592706022,81964.4048109762,0.0,1.0
2014-12-17,16.3336,16.37,16.12,16.2,60661,9.03899398901981,9.05913770388979,8.92078801384872,8.96505991466186,109615.352195565,0.0,1.0
2014-12-18,16.38,16.45,16.25,16.34,32612,9.06467169149144,9.10340960470294,8.99272985267008,9.04253574108486,58930.3813949944,0.0,1.0
2014-12-19,16.39,16.45,16.29,16.29,29278,9.07020567909308,9.10340960470294,9.01486580307665,9.01486580307665,52905.7925451566,0.0,1.0
2014-12-22,16.36,16.49,16.32,16.49,34334,9.05360371628815,9.12554555510951,9.03146776588158,9.12554555510951,62042.0616587679,0.0,1.0
2014-12-23,16.19,16.72,16.19,16.72,167512,8.95952592706022,9.2528272699473,8.95952592706022,9.2528272699473,302696.738876435,0.0,1.0
2014-12-24,16.29,16.39,16.2472,16.25,40103,9.01486580307665,9.07020567909308,8.99118033614162,8.99272985267008,72466.7326469846,0.0,1.0
2014-12-26,16.39,16.41,16.22,16.3,61558,9.07020567909308,9.08127365429637,8.97612788986515,9.02039979067829,111236.24487652,0.0,1.0
2014-12-29,16.55,16.56,16.25,16.42,96013,9.15874948071937,9.16428346832101,8.99272985267008,9.08680764189801,173496.955380768,0.0,1.0
2014-12-30,16.48,16.56,16.38,16.54,61495,9.12001156750787,9.16428346832101,9.06467169149144,9.15321549311773,111122.40291565,0.0,1.0
2014-12-31,16.43,16.6,16.38,16.49,58641,9.09234162949965,9.18641941872759,9.06467169149144,9.12554555510951,105965.181386725,0.0,1.0
2015-01-02,16.42,16.5,16.3,16.41,40908,9.08680764189801,9.13107954271115,9.02039979067829,9.08127365429637,73921.3799247649,0.0,1.0
2015-01-05,16.36,16.41,16.24,16.39,109463,9.05360371628815,9.08127365429637,8.98719586506843,9.07020567909308,197801.310518836,0.0,1.0
2015-01-06,16.51,16.51,16.34,16.34,57729,9.1366135303128,9.1366135303128,9.04253574108486,9.04253574108486,104317.183476991,0.0,1.0
2015-01-07,16.64,16.82,16.46,16.46,43996,9.20855536913416,9.30816714596373,9.10894359230458,9.10894359230458,79501.4430226351,0.0,1.0
2015-01-08,16.637,16.6565,16.53,16.59,31778,9.20689517285366,9.21768644867687,9.14768150551608,9.18088543112594,57423.3306749091,0.0,1.0
2015-01-09,16.68,16.69,16.56,16.56,15939,9.23069131954073,9.23622530714237,9.16428346832101,9.16428346832101,28802.0161000496,0.0,1.0
2015-01-12,16.7199,16.785,16.63,16.63,22977,9.25277193007129,9.28879818935798,9.20302138153251,9.20302138153251,41519.7894429286,0.0,1.0
2015-01-13,16.56,16.7065,16.56,16.68,54973,9.20689517285366,9.2883450607053,9.20689517285366,9.27361180454101,98877.2939094774,0.077,1.0
2015-01-14,16.58,16.73,16.57,16.57,74761,9.21801461146822,9.3014104010774,9.21245489216095,9.21245489216095,134469.018790432,0.0,1.0
2015-01-15,16.62,16.68,16.55,16.59,58208,9.24025348869734,9.27361180454101,9.20133545354639,9.2235743307755,104695.932983153,0.0,1.0
2015-01-16,16.58,16.67,16.5635,16.61,35851,9.21801461146822,9.26805208523373,9.20884107461121,9.23469376939006,64483.4712303981,0.0,1.0
2015-01-20,16.58,16.6499,16.57,16.59,34422,9.21801461146822,9.2568770494261,9.21245489216095,9.2235743307755,61913.1975870342,0.0,1.0
2015-01-21,16.73,16.73,16.56,16.56,43428,9.3014104010774,9.3014104010774,9.20689517285366,9.20689517285366,78111.8570916774,0.0,1.0
2015-01-22,16.44,16.75,16.41,16.66,103956,9.14017854116632,9.31252983969196,9.12349938324448,9.26249236592645,186980.662609893,0.0,1.0
2015-01-23,16.48,16.5,16.43,16.47,43778,9.16241741839544,9.17353685700999,9.13461882185904,9.15685769908816,78741.3852758463,0.0,1.0
2015-01-26,16.45,16.49,16.45,16.48,24131,9.1457382604736,9.16797713770271,9.1457382604736,9.16241741839544,43403.2703205137,0.0,1.0
2015-01-27,16.64,16.64,16.49,16.49,35881,9.2513729273119,9.2513729273119,9.16797713770271,9.16797713770271,64537.4307890411,0.0,1.0
2015-01-28,16.71,16.73,16.64,16.66,33255,9.29029096246285,9.3014104010774,9.2513729273119,9.26249236592645,59814.1707558195,0.0,1.0
2015-01-29,16.72,16.75,16.67,16.75,38232,9.29585068177013,9.31252983969196,9.26805208523373,9.31252983969196,68766.0615347013,0.0,1.0
2015-01-30,16.75,16.79,16.73,16.75,41807,9.31252983969196,9.33476871692108,9.3014104010774,9.31252983969196,75196.242272998,0.0,1.0
2015-02-02,16.76,16.8399,16.68,16.68,38410,9.31808955899924,9.3625117162644,9.27361180454101,9.27361180454101,69086.2215826501,0.0,1.0
2015-02-03,16.73,16.8,16.65,16.73,36968,9.3014104010774,9.34032843622836,9.25693264661918,9.3014104010774,66492.5654638743,0.0,1.0
2015-02-04,16.68,16.7,16.6,16.69,17697,9.27361180454101,9.28473124315557,9.22913405008278,9.27917152384829,31830.7436435345,0.0,1.0
2015-02-05,16.6855,16.69,16.6499,16.65,16271,9.27666965016001,9.27917152384829,9.2568770494261,9.25693264661918,29265.8659560349,0.0,1.0
2015-02-06,16.534,16.65,16.53,16.62,73019,9.19243990265474,9.25693264661918,9.19021601493183,9.24025348869734,131335.767085226,0.0,1.0
2015-02-09,16.55,16.6,16.47,16.56,40886,9.20133545354639,9.22913405008278,9.15685769908816,9.20689517285366,73539.6838226564,0.0,1.0
2015-02-10,16.47,16.52,16.46,16.51,39486,9.15685769908816,9.18465629562455,9.15129797978088,9.17909657631727,71021.5710859808,0.0,1.0
2015-02-11,16.3,16.42,16.3,16.41,27945,9.10515230953047,9.17218410567425,9.10515230953047,9.16659812266227,50027.0049874091,0.077,1.0
2015-02-12,16.15,16.3,16.14,16.3,44453,9.02136256435074,9.10515230953047,9.01577658133876,9.10515230953047,79579.5474219107,0.0,1.0
2015-02-13,15.96,16.18,15.93,16.18,101379,8.91522888712308,9.03812051338668,8.89847093808714,9.03812051338668,181488.199628504,0.0,1.0
2015-02-17,15.522,15.966,15.51,15.95,181842,8.67056283119827,8.91858047693027,8.6638596515839,8.9096429041111,325532.67636144,0.0,1.0
2015-02-18,15.7367,15.76,15.51,15.51,108032,8.79049388646553,8.80350922688344,8.6638596515839,8.6638596515839,193398.368323485,0.0,1.0
2015-02-19,15.81,15.88,15.75,15.75,46105,8.83143914194335,8.87054102302723,8.79792324387146,8.79792324387146,82536.9498996063,0.0,1.0
2015-02-20,15.94,15.97,15.86,15.86,34843,8.90405692109912,8.92081487013506,8.85936905700326,8.85936905700326,62375.7715074716,0.0,1.0
2015-02-23,16.01,16.03,15.97,15.97,20722,8.94315880218299,8.95433076820696,8.92081487013506,8.92081487013506,37096.4250259113,0.0,1.0
2015-02-24,16.0,16.01,15.94,15.98,17145,8.93757281917101,8.94315880218299,8.90405692109912,8.92640085314705,30692.8967797148,0.0,1.0
2015-02-25,16.14,16.17,16.02,16.03,46666,9.01577658133876,9.0325345303747,8.94874478519497,8.95433076820696,83541.2494092837,0.0,1.0
2015-02-26,16.08,16.12,16.04,16.09,37182,8.98226068326686,9.00460461531479,8.95991675121894,8.98784666627885,66563.038090601,0.0,1.0
2015-02-27,16.13,16.16,16.08,16.08,26387,9.01019059832677,9.02694854736272,8.98226068326686,8.98226068326686,47237.8808589288,0.0,1.0
2015-03-02,16.06,16.18,16.06,16.18,21335,8.9710887172429,9.03812051338668,8.9710887172429,9.03812051338668,38193.8146862184,0.0,1.0
2015-03-03,16.016,16.08,15.98,16.06,30948,8.94651039199018,8.98226068326686,8.92640085314705,8.9710887172429,55402.9611862708,0.0,1.0
2015-03-04,16.08,16.08,16.04,16.08,11908,8.98226068326686,8.98226068326686,8.95991675121894,8.98226068326686,21317.6444941874,0.0,1.0
2015-03-05,16.12,16.12,16.04,16.04,22932,9.00460461531479,9.00460461531479,8.95991675121894,8.95991675121894,41052.756427671,0.0,1.0
2015-03-06,15.88,16.03,15.84,16.03,39260,8.87054102302723,8.95433076820696,8.8481970909793,8.95433076820696,70283.0637253777,0.0,1.0
2015-03-09,15.84,15.91,15.83,15.91,15379,8.8481970909793,8.88729897206317,8.84261110796732,8.88729897206317,27531.4120487158,0.0,1.0
2015-03-10,15.85,15.9,15.82,15.83,9906,8.85378307399128,8.88171298905119,8.83702512495534,8.84261110796732,17733.6736949463,0.0,1.0
2015-03-11,15.73,15.79,15.73,15.77,28887,8.82976334703976,8.86344330894837,8.82976334703976,8.85221665497883,51461.4596270395,0.077,1.0
2015-03-12,15.68,15.752,15.67,15.74,26507,8.80169671211592,8.84211266640625,8.79608338513115,8.83537667402453,47221.5498436645,0.0,1.0
2015-03-13,15.71,15.71,15.66,15.68,28146,8.81853669307023,8.81853669307023,8.79047005814638,8.80169671211592,50141.3868751568,0.0,1.0
2015-03-16,15.56,15.7062,15.54,15.69,34530,8.73433678829871,8.81640362881601,8.72311013432917,8.80731003910069,61514.3213529156,0.0,1.0
2015-03-17,15.5,15.6,15.5,15.52,32407,8.7006568263901,8.75679009623778,8.7006568263901,8.71188348035964,57732.2505671572,0.0,1.0
2015-03-18,15.71,15.71,15.49,15.49,32845,8.81853669307023,8.81853669307023,8.69504349940533,8.69504349940533,58512.5364852741,0.0,1.0
2015-03-19,15.6,15.72,15.57,15.72,29948,8.75679009623778,8.82415002005499,8.73995011528348,8.82415002005499,53351.6042825693,0.0,1.0
2015-03-20,15.74,15.76,15.6201,15.65,15049,8.83537667402453,8.84660332799406,8.76807288347716,8.78485673116162,26809.4127437019,0.0,1.0
2015-03-23,15.8,15.81,15.77,15.79,21676,8.86905663593313,8.8746699629179,8.85221665497883,8.86344330894837,38615.2455732928,0.0,1.0
2015-03-24,15.87,15.87,15.736,15.79,45775,8.90834992482651,8.90834992482651,8.83313134323062,8.86344330894837,81547.0043420132,0.0,1.0
2015-03-25,15.83,15.87,15.7885,15.82,25360,8.88589661688744,8.90834992482651,8.86260130990065,8.88028328990267,45178.1983640296,0.0,1.0
2015-03-26,15.82,15.84,15.75,15.78,24034,8.88028328990267,8.89150994387221,8.8409900010093,8.8578299819636,42815.9629132921,0.0,1.0
2015-03-27,15.88,15.92,15.8,15.8,29721,8.91396325181128,8.93641655975035,8.86905663593313,8.86905663593313,52947.2095259197,0.0,1.0
2015-03-30,15.87,15.89,15.81,15.85,24931,8.90834992482651,8.91957657879605,8.8746699629179,8.89712327085697,44413.9457182027,0.0,1.0
2015-03-31,15.95,15.95,15.82,15.82,31494,8.95325654070465,8.95325654070465,8.88028328990267,8.88028328990267,56105.7641670642,0.0,1.0
2015-04-01,15.96,16.0,15.957,15.97,24649,8.95886986768942,8.98132317562849,8.95718586959399,8.96448319467419,43911.5698531138,0.0,1.0
2015-04-02,15.88,15.93,15.87,15.87,29603,8.91396325181128,8.94202988673512,8.90834992482651,8.90834992482651,52736.9955114498,0.0,1.0
2015-04-06,15.917,15.96,15.88,15.91,32588,8.93473256165492,8.95886986768942,8.91396325181128,8.93080323276558,58054.6974876575,0.0,1.0
2015-04-07,15.934,15.95,15.9,15.9,13037,8.94427521752902,8.95325654070465,8.92518990578081,8.92518990578081,23225.0856495211,0.0,1.0
2015-04-08,15.89,15.95,15.89,15.91,17697,8.91957657879605,8.95325654070465,8.91957657879605,8.93080323276558,31526.7577463813,0.0,1.0
2015-04-09,15.86,15.89,15.84,15.89,15866,8.90273659784174,8.91957657879605,8.89150994387221,8.91957657879605,28264.8775727008,0.0,1.0
2015-04-10,15.89,15.93,15.84,15.84,10647,8.91957657879605,8.94202988673512,8.89150994387221,8.89150994387221,18967.361119157,0.0,1.0
2015-04-13,15.81,15.85,15.79,15.81,14209,8.91789258070061,8.94045524377639,8.90661124916273,8.91789258070061,25190.288845389,0.077,1.0
2015-04-14,15.88,15.89,15.81,15.81,15818,8.95737724108322,8.96301790685217,8.91789258070061,8.91789258070061,28042.7890038964,0.0,1.0
2015-04-15,15.84,15.88,15.8,15.87,29919,8.93481457800745,8.95737724108322,8.91225191493167,8.95173657531428,53041.6110891121,0.0,1.0
2015-04-16,15.8,15.85,15.79,15.81,14838,8.91225191493167,8.94045524377639,8.90661124916273,8.91789258070061,26305.4054393611,0.0,1.0
2015-04-17,15.77,15.8,15.77,15.77,11258,8.89532991762484,8.91225191493167,8.89532991762484,8.89532991762484,19958.6369076916,0.0,1.0
2015-04-20,15.8,15.83,15.77,15.78,16399,8.91225191493167,8.9291739122385,8.89532991762484,8.90097058339378,29072.8092600137,0.0,1.0
2015-04-21,15.7436,15.81,15.681,15.81,66154,8.88043855999483,8.91789258070061,8.84512799228123,8.91789258070061,117280.481967617,0.0,1.0
2015-04-22,15.69,15.75,15.69,15.7,23216,8.85020459147328,8.88404858608695,8.85020459147328,8.85584525724223,41158.2620757654,0.0,1.0
2015-04-23,15.7428,15.77,15.6899,15.7,20297,8.87998730673331,8.89532991762484,8.85014818481559,8.85584525724223,35983.3410299712,0.0,1.0
2015-04-24,15.7,15.72,15.69,15.72,11353,8.85584525724223,8.86712658878012,8.85020459147328,8.86712658878012,20127.0567430292,0.0,1.0
2015-04-27,15.72,15.75,15.71,15.71,12787,8.86712658878012,8.88404858608695,8.86148592301117,8.86148592301117,22669.3098364409,0.0,1.0
2015-04-28,15.72,15.72,15.66,15.66,14353,8.86712658878012,8.86712658878012,8.83328259416645,8.83328259416645,25445.5778589534,0.0,1.0
2015-04-29,15.62,15.6588,15.6,15.62,22255,8.81071993109068,8.83260571427418,8.79943859955279,8.81071993109068,39454.5624782977,0.0,1.0
2015-04-30,15.6,15.65,15.54,15.65,47094,8.79943859955279,8.82764192839751,8.76559460493912,8.82764192839751,83490.1444777781,0.0,1.0
2015-05-01,15.5212,15.6,15.5,15.6,38852,8.75499015329351,8.79943859955279,8.74303194186335,8.79943859955279,68878.3941319624,0.0,1.0
2015-05-04,15.42,15.54,15.41,15.49,73036,8.69790661571179,8.76559460493912,8.69226594994285,8.7373912760944,129481.169407547,0.0,1.0
2015-05-05,15.39,15.4499,15.35,15.4,51416,8.68098461840496,8.71477220636094,8.65842195532919,8.68662528417391,91152.360565453,0.0,1.0
2015-05-06,15.2336,15.37,15.23,15.36,70238,8.59276460577868,8.66970328686707,8.59073396610186,8.66406262109813,124520.762046761,0.0,1.0
2015-05-07,15.2,15.27,15.16,15.27,42294,8.57381196879502,8.61329662917763,8.55124930571925,8.61329662917763,74980.5106922994,0.0,1.0
2015-05-08,15.32,15.32,15.21,15.25,55103,8.64149995802235,8.64149995802235,8.57945263456397,8.60201529763975,97688.8230169238,0.0,1.0
2015-05-11,15.21,15.34,15.18,15.34,43939,8.57945263456397,8.65278128956024,8.56253063725714,8.65278128956024,77896.8331041979,0.0,1.0
2015-05-12,15.15,15.22,15.11,15.18,34588,8.5456086399503,8.58509330033291,8.52304597687453,8.56253063725714,61319.0027858621,0.0,1.0
2015-05-13,15.09,15.15,15.02,15.15,42431,8.55519777175751,8.58921446269889,8.5155116323259,8.58921446269889,74841.4948528379,0.077,1.0
2015-05-14,15.1632,15.18,15.09,15.09,54607,8.59669813470599,8.60622280816958,8.55519777175751,8.55519777175751,96318.0106391299,0.0,1.0
2015-05-15,15.22,15.25,15.11,15.19,29554,8.6289006021305,8.64590894760119,8.56653666873797,8.61189225665981,52128.5272296381,0.0,1.0
2015-05-18,15.07,15.1899,15.04,15.17,46791,8.54385887477705,8.61183556217491,8.52685052930636,8.60055335967935,82531.8372336061,0.0,1.0
2015-05-19,15.05,15.12,15.01,15.01,18751,8.53251997779659,8.5722061172282,8.50984218383567,8.50984218383567,33073.7637572898,0.0,1.0
2015-05-20,15.02,15.1,15.01,15.04,21241,8.5155116323259,8.56086722024774,8.50984218383567,8.52685052930636,37465.7253463065,0.0,1.0
2015-05-21,15.07,15.07,15.02,15.07,37141,8.54385887477705,8.54385887477705,8.5155116323259,8.54385887477705,65510.781276172,0.0,1.0
2015-05-22,14.959,15.03,14.93,15.01,47770,8.48092799653549,8.52118108081613,8.46448659591382,8.50984218383567,84258.6365892877,0.0,1.0
2015-05-26,14.98,15.0,14.95,14.96,27876,8.49283383836497,8.50417273534544,8.47582549289428,8.48149494138451,49168.8037170397,0.0,1.0
2015-05-27,15.02,15.04,14.98,14.98,33775,8.5155116323259,8.52685052930636,8.49283383836497,8.49283383836497,59573.6958510193,0.0,1.0
2015-05-28,15.062,15.08,15.03,15.04,33620,8.53932331598486,8.54952832326728,8.52118108081613,8.52685052930636,59300.3006517031,0.0,1.0
2015-05-29,15.04,15.08,15.02,15.03,21617,8.52685052930636,8.54952832326728,8.5155116323259,8.52118108081613,38128.9291846479,0.0,1.0
2015-06-01,15.15,15.16,15.072,15.12,34077,8.58921446269889,8.59488391118912,8.54499276447509,8.5722061172282,60106.3755296872,0.0,1.0
2015-06-02,15.14,15.15,15.11,15.11,27058,8.58354501420866,8.58921446269889,8.56653666873797,8.56653666873797,47725.9826006478,0.0,1.0
2015-06-03,15.02,15.14,14.9902,15.13,78131,8.5155116323259,8.58354501420866,8.49861667582501,8.57787556571843,137810.582695366,0.0,1.0
2015-06-04,15.02,15.07,15.0,15.07,14391,8.5155116323259,8.54385887477705,8.50417273534544,8.54385887477705,25383.4213765216,0.0,1.0
2015-06-05,14.83,14.95,14.82,14.95,57432,8.40779211101152,8.47582549289428,8.40212266252129,8.47582549289428,101300.858626669,0.0,1.0
2015-06-08,14.62,14.88,14.61,14.88,90250,8.28873369271668,8.43613935346267,8.28306424422645,8.43613935346267,159186.55960191,0.0,1.0
2015-06-09,14.51,14.566,14.47,14.51,54425,8.22636975932415,8.25811867086944,8.20369196536323,8.22636975932415,95996.9917599327,0.0,1.0
2015-06-10,14.51,14.59,14.5,14.5,41391,8.22636975932415,8.27172534724599,8.22070031083392,8.22070031083392,73007.1012574253,0.0,1.0
2015-06-11,14.471,14.5199,14.44,14.44,44415,8.24791366358703,8.27578478363052,8.23024485537949,8.23024485537949,77926.308544854,0.077,1.0
2015-06-12,14.53,14.5999,14.45,14.45,33555,8.28154139533684,8.32138170803706,8.23594447093031,8.23594447093031,58872.3918320968,0.0,1.0
2015-06-15,14.62,14.62,14.54,14.6,31533,8.3328379352942,8.3328379352942,8.28724101088766,8.32143870419256,55324.7841347491,0.0,1.0
2015-06-16,14.59,14.64,14.58,14.63,22838,8.31573908864175,8.34423716639583,8.31003947309093,8.33853755084501,40069.3692344338,0.0,1.0
2015-06-17,14.65,14.65,14.52,14.56,25707,8.34993678194665,8.34993678194665,8.27584177978603,8.2986402419893,45103.0420750324,0.0,1.0
2015-06-18,14.65,14.66,14.58,14.58,29055,8.34993678194665,8.35563639749746,8.31003947309093,8.31003947309093,50977.1224759818,0.0,1.0
2015-06-19,14.68,14.69,14.676,14.68,13058,8.3670356285991,8.37273524414991,8.36475578237877,8.3670356285991,22910.3171671441,0.0,1.0
2015-06-22,14.63,14.6697,14.62,14.66,21974,8.33853755084501,8.36116502458176,8.3328379352942,8.35563639749746,38553.4775180597,0.0,1.0
2015-06-23,14.73,14.73,14.62,14.63,24558,8.39553370635318,8.39553370635318,8.3328379352942,8.33853755084501,43087.116632771,0.0,1.0
2015-06-24,14.83,14.83,14.71,14.71,33146,8.45252986186135,8.45252986186135,8.38413447525155,8.38413447525155,58154.799572841,0.0,1.0
2015-06-25,14.77,14.79,14.73,14.79,29374,8.41833216855645,8.42973139965808,8.39553370635318,8.42973139965808,51536.8093481153,0.0,1.0
2015-06-26,14.69,14.7399,14.69,14.72,10057,8.37273524414991,8.40117632574849,8.37273524414991,8.38983409080237,17645.0497587661,0.0,1.0
2015-06-29,14.55,14.74,14.51,14.74,42986,8.29294062643848,8.401233321904,8.27014216423521,8.401233321904,75419.1218982122,0.0,1.0
2015-06-30,14.53,14.56,14.47,14.5,72041,8.28154139533684,8.2986402419893,8.24734370203194,8.26444254868439,126396.244374194,0.0,1.0
2015-07-01,14.58,14.59,14.54,14.57,20423,8.31003947309093,8.31573908864175,8.28724101088766,8.30433985754011,35832.2413466521,0.0,1.0
2015-07-02,14.62,14.63,14.53,14.58,24093,8.3328379352942,8.33853755084501,8.28154139533684,8.31003947309093,42271.2721326391,0.0,1.0
2015-07-06,14.67,14.68,14.63,14.63,14626,8.36133601304828,8.3670356285991,8.33853755084501,8.33853755084501,25661.3799116748,0.0,1.0
2015-07-07,14.8064,14.85,14.68,14.68,47381,8.43907876916142,8.46392909296298,8.3670356285991,8.3670356285991,83130.1683026845,0.0,1.0
2015-07-08,14.9,14.9,14.77,14.84,46266,8.49242717071707,8.49242717071707,8.41833216855645,8.45822947741217,81173.8960066693,0.0,1.0
2015-07-09,14.85,14.85,14.71,14.75,30047,8.46392909296298,8.46392909296298,8.38413447525155,8.40693293745482,52717.5907429299,0.0,1.0
2015-07-10,15.02,15.02,14.74,14.77,46935,8.56082255732687,8.56082255732687,8.401233321904,8.41833216855645,82347.6593842784,0.0,1.0
2015-07-13,14.82,14.8499,14.77,14.84,30979,8.49071728605182,8.50784768057631,8.46207114136204,8.50217574392773,54071.8486474875,0.077,1.0
2015-07-14,14.83,14.83,14.73,14.78,24940,8.49644651498978,8.49644651498978,8.43915422561021,8.46780037029999,43531.1632159959,0.0,1.0
2015-07-15,14.78,14.87,14.7456,14.76,28098,8.46780037029999,8.5193634307416,8.44809182275342,8.45634191242408,49043.2487587432,0.0,1.0
2015-07-16,14.8264,14.8264,14.7812,14.79,16033,8.49438399257211,8.49438399257211,8.46848787777255,8.47352959923795,27984.5685582223,0.0,1.0
2015-07-17,14.77,14.86,14.75,14.86,21042,8.46207114136204,8.51363420180365,8.45061268348612,8.51363420180365,36727.4553484758,0.0,1.0
2015-07-20,14.58,14.83,14.54,14.74,69034,8.35321579154086,8.49644651498978,8.33029887578903,8.44488345454817,120494.399416723,0.0,1.0
2015-07-21,14.58,14.62,14.53,14.54,28373,8.35321579154086,8.37613270729269,8.32456964685108,8.33029887578903,49523.243541598,0.0,1.0
2015-07-22,14.55,14.59,14.5,14.52,30398,8.33602810472699,8.35894502047882,8.30738196003721,8.31884041791312,53057.7505789834,0.0,1.0
2015-07-23,14.59,14.59,14.51,14.52,35571,8.35894502047882,8.35894502047882,8.31311118897516,8.31884041791312,62086.8888033758,0.0,1.0
2015-07-24,14.66,14.67,14.6,14.63,19837,8.39904962304452,8.40477885198247,8.36467424941677,8.38186193623065,34624.2054817847,0.0,1.0
2015-07-27,14.69,14.7,14.62,14.67,18478,8.41623730985838,8.42196653879634,8.37613270729269,8.40477885198247,32252.158536695,0.0,1.0
2015-07-28,14.67,14.68,14.63,14.64,17960,8.40477885198247,8.41050808092043,8.38186193623065,8.3875911651686,31348.0229093539,0.0,1.0
2015-07-29,14.71,14.75,14.65,14.65,25557,8.4276957677343,8.45061268348612,8.39332039410656,8.39332039410656,44608.0969651647,0.0,1.0
2015-07-30,14.7699,14.7699,14.72,14.74,18850,8.46201384907266,8.46201384907266,8.43342499667225,8.44488345454817,32901.4605702295,0.0,1.0
2015-07-31,14.85,14.86,14.75,14.76,24326,8.50790497286569,8.51363420180365,8.45061268348612,8.45634191242408,42459.4657735492,0.0,1.0
2015-08-03,14.95,15.0,14.84,14.84,54227,8.56519726224526,8.59384340693504,8.50217574392773,8.50217574392773,94649.7348722459,0.0,1.0
2015-08-04,15.0,15.115,14.91,14.95,91740,8.59384340693504,8.65972953972154,8.54228034649343,8.56519726224526,160126.259560364,0.0,1.0
2015-08-05,14.98,15.08,14.9,15.03,59464,8.58238494905913,8.6396772384387,8.53655111755548,8.61103109374891,103790.580973375,0.0,1.0
2015-08-06,14.98,15.0,14.92,14.95,14034,8.58238494905913,8.59384340693504,8.54800957543139,8.56519726224526,24495.4428457613,0.0,1.0
2015-08-07,15.09,15.09,14.98,14.98,23585,8.64540646737665,8.64540646737665,8.58238494905913,8.58238494905913,41166.0980132023,0.0,1.0
2015-08-10,15.03,15.11,15.03,15.09,10926,8.61103109374891,8.65686492525256,8.61103109374891,8.64540646737665,19070.629081715,0.0,1.0
2015-08-11,15.0971,15.15,15.04,15.04,18572,8.6494742199226,8.67978184100439,8.61676032268687,8.61676032268687,32416.2294806526,0.0,1.0
2015-08-12,15.078,15.089,15.0021,15.03,25237,8.68264645547337,8.688980790996,8.63893954036723,8.65500571864735,43825.7492057765,0.077,1.0
2015-08-13,14.96,15.08,14.91,15.08,55022,8.61469631077607,8.68379815284112,8.5859038765823,8.68379815284112,95549.4065380289,0.0,1.0
2015-08-14,14.9,14.94,14.89,14.91,16456,8.58014538974355,8.60317933709856,8.57438690290479,8.5859038765823,28576.951655516,0.0,1.0
2015-08-17,14.9447,14.96,14.92,14.92,17387,8.60588582591278,8.61469631077607,8.59166236342106,8.59166236342106,30193.695821248,0.0,1.0
2015-08-18,14.96,14.96,14.89,14.89,16714,8.61469631077607,8.61469631077607,8.57438690290479,8.57438690290479,29024.9860215298,0.0,1.0
2015-08-19,14.958,14.958,14.93,14.93,8341,8.61354461340832,8.61354461340832,8.59742085025981,8.59742085025981,14484.7079338028,0.0,1.0
2015-08-20,14.93,14.96,14.89,14.9,26512,8.59742085025981,8.61469631077607,8.57438690290479,8.58014538974355,46039.8725261935,0.0,1.0
2015-08-21,14.9399,14.95,14.9201,14.95,19182,8.60312175223018,8.60893782393732,8.59171994828944,8.60893782393732,33310.8341429332,0.0,1.0
2015-08-24,14.85,14.88,14.72,14.74,35143,8.55135295554978,8.56862841606604,8.47649262664598,8.48800960032348,61028.1849799343,0.0,1.0
2015-08-25,14.78,14.8112,14.75,14.75,44189,8.5110435476785,8.52901002661541,8.49376808716224,8.49376808716224,76737.1728673795,0.0,1.0
2015-08-26,14.72,14.8,14.72,14.78,11237,8.47649262664598,8.52256052135601,8.47649262664598,8.5110435476785,19513.8068639422,0.0,1.0
2015-08-27,14.7961,14.8,14.72,14.72,28182,8.52031471148889,8.52256052135601,8.47649262664598,8.47649262664598,48939.9399341123,0.0,1.0
2015-08-28,14.78,14.82,14.7301,14.78,15929,8.5110435476785,8.53407749503352,8.48230869835312,8.5110435476785,27661.780683077,0.0,1.0
2015-08-31,14.81,14.83,14.72,14.73,37130,8.52831900819476,8.53983598187227,8.47649262664598,8.48225111348473,64478.7442251647,0.0,1.0
2015-09-01,14.85,14.86,14.7801,14.86,18462,8.55135295554978,8.55711144238853,8.51110113254689,8.55711144238853,32060.5056796388,0.0,1.0
2015-09-02,14.85,14.85,14.79,14.81,23921,8.55135295554978,8.55135295554978,8.51680203451725,8.52831900819476,41540.426625644,0.0,1.0
2015-09-03,14.89,14.91,14.87,14.87,13936,8.57438690290479,8.5859038765823,8.56286992922729,8.56286992922729,24200.8020339859,0.0,1.0
2015-09-04,14.99,15.0,14.86,14.91,23787,8.63197177129233,8.63773025813109,8.55711144238853,8.5859038765823,41307.7266060865,0.0,1.0
2015-09-08,15.0,15.02,14.9,14.93,25974,8.63773025813109,8.6492472318086,8.58014538974355,8.59742085025981,45105.599313343,0.0,1.0
2015-09-09,15.03,15.06,14.95,14.95,19334,8.65500571864735,8.67228117916361,8.60893782393732,8.60893782393732,33574.7923740731,0.0,1.0
2015-09-10,14.98,15.08,14.95,15.0,16852,8.62621328445358,8.68379815284112,8.60893782393732,8.63773025813109,29264.6323103279,0.0,1.0
2015-09-11,14.78,14.84,14.75,14.83,74345,8.55538389633691,8.59011481878482,8.53801843511295,8.58432633171017,128435.978246455,0.077,1.0
2015-09-14,14.75,14.81,14.74,14.78,18306,8.53801843511295,8.57274935756086,8.5322299480383,8.55538389633691,31624.8438735572,0.0,1.0
2015-09-15,14.7,14.74,14.7,14.74,21463,8.50907599973968,8.5322299480383,8.50907599973968,8.5322299480383,37078.7733015491,0.0,1.0
2015-09-16,14.68,14.71,14.67,14.71,25372,8.49749902559038,8.51486448681434,8.49171053851573,8.51486448681434,43831.8332109632,0.0,1.0
2015-09-17,14.82,14.87,14.62,14.64,82028,8.57853784463552,8.60748028000878,8.46276810314246,8.47434507729177,141708.876502794,0.0,1.0
2015-09-18,14.79,14.9,14.7,14.7,29564,8.56117238341156,8.62484574123274,8.50907599973968,8.50907599973968,51073.7946180402,0.0,1.0
2015-09-21,14.79,14.8223,14.78,14.8,6287,8.56117238341156,8.57986919666269,8.55538389633691,8.56696087048621,10861.214543486,0.0,1.0
2015-09-22,14.94,14.94,14.801,14.86,20387,8.64799968953135,8.64799968953135,8.56753971919368,8.60169179293413,35219.9110701524,0.0,1.0
2015-09-23,14.93,14.96,14.9,14.9,15363,8.6422112024567,8.65957666368066,8.62484574123274,8.62484574123274,26540.6138112891,0.0,1.0
2015-09-24,14.93,14.96,14.88,14.91,22298,8.6422112024567,8.65957666368066,8.61326876708343,8.63063422830739,38521.291854724,0.0,1.0
2015-09-25,14.99,14.99,14.91,14.91,30975,8.67694212490462,8.67694212490462,8.63063422830739,8.63063422830739,53511.3918378364,0.0,1.0
2015-09-28,14.96,15.02,14.89,15.01,65134,8.65957666368066,8.69430758612858,8.61905725415809,8.68851909905392,112523.357416163,0.0,1.0
2015-09-29,14.93,14.9665,14.9,14.966,22067,8.6422112024567,8.66333918027918,8.62484574123274,8.66304975592545,38122.2238477978,0.0,1.0
2015-09-30,14.9,14.94,14.86,14.89,58850,8.62484574123274,8.64799968953135,8.60169179293413,8.61905725415809,101667.325574065,0.0,1.0
2015-10-01,14.96,15.0,14.905,14.95,27288,8.65957666368066,8.68273061197927,8.62773998477007,8.653788176606,47141.8518311826,0.0,1.0
2015-10-02,15.0,15.04,14.98,14.98,19862,8.68273061197927,8.70588456027788,8.67115363782996,8.67115363782996,34312.9383271382,0.0,1.0
2015-10-05,14.95,15.03,14.95,15.02,21862,8.653788176606,8.70009607320323,8.653788176606,8.69430758612858,37768.0725862399,0.0,1.0
2015-10-06,14.99,15.01,14.85,14.85,44635,8.67694212490462,8.68851909905392,8.59590330585948,8.59590330585948,77109.9588275005,0.0,1.0
2015-10-07,15.0,15.02,14.963,15.0,10097,8.68273061197927,8.69430758612858,8.66131320980305,8.68273061197927,17443.2453070746,0.0,1.0
2015-10-08,15.0,15.03,14.96,14.96,13056,8.68273061197927,8.70009607320323,8.65957666368066,8.65957666368066,22555.1164434154,0.0,1.0
2015-10-09,14.9995,15.0301,14.99,15.0,21116,8.68244118762554,8.70015395807397,8.67694212490462,8.68273061197927,36479.307507595,0.0,1.0
2015-10-12,15.0388,15.08,15.0101,15.0101,17269,8.70518994182892,8.72903850857649,8.68857698392467,8.68857698392467,29833.356760213,0.0,1.0
2015-10-13,15.0,15.04,14.98,15.04,10253,8.7273019624541,8.75057476768731,8.71566555983749,8.75057476768731,17622.2847177334,0.077,1.0
2015-10-14,15.02,15.05,15.0,15.0,4155,8.7389383650707,8.75639296899561,8.7273019624541,8.7273019624541,7141.38232733663,0.0,1.0
2015-10-15,15.0,15.0327,14.98,15.01,16168,8.7273019624541,8.74632748073225,8.71566555983749,8.7331201637624,27788.6569117638,0.0,1.0
2015-10-16,15.08,15.08,15.01,15.03,13963,8.77384757292052,8.77384757292052,8.7331201637624,8.744756566379,23998.8258571845,0.0,1.0
2015-10-19,15.05,15.09,15.03,15.04,15306,8.75639296899561,8.77966577422882,8.744756566379,8.75057476768731,26307.0993747809,0.0,1.0
2015-10-20,15.08,15.08,15.03,15.08,14381,8.77384757292052,8.77384757292052,8.744756566379,8.77384757292052,24717.2609505242,0.0,1.0
2015-10-21,15.08,15.117,15.04,15.1,17881,8.77384757292052,8.79537491776124,8.75057476768731,8.78548397553712,30732.8657990629,0.0,1.0
2015-10-22,15.11,15.158,15.07,15.13,29688,8.79130217684543,8.81922954312528,8.76802937161222,8.80293857946203,51026.0790695475,0.0,1.0
2015-10-23,15.15,15.15,15.1,15.12,23071,8.81457498207864,8.81457498207864,8.78548397553712,8.79712037815373,39653.1484173245,0.0,1.0
2015-10-26,15.17,15.1799,15.1,15.11,21394,8.82621138469524,8.83197140399046,8.78548397553712,8.79130217684543,36770.8143227533,0.0,1.0
2015-10-27,15.1,15.2,15.1,15.18,33178,8.78548397553712,8.84366598862015,8.78548397553712,8.83202958600354,57024.4964756618,0.0,1.0
2015-10-28,15.16,15.19,15.1168,15.13,25444,8.82039318338694,8.83784778731185,8.79525855373507,8.80293857946203,43731.7285046338,0.0,1.0
2015-10-29,15.19,15.19,15.08,15.16,36627,8.83784778731185,8.83784778731185,8.77384757292052,8.82039318338694,62952.4453678361,0.0,1.0
2015-10-30,15.21,15.21,15.1645,15.18,12121,8.84948418992845,8.84948418992845,8.82301137397568,8.83202958600354,20832.8989626107,0.0,1.0
2015-11-02,15.3099,15.34,15.195,15.24,26001,8.9076080209984,8.92512080693639,8.840756887966,8.86693879385336,44689.0690476726,0.0,1.0
2015-11-03,15.34,15.4,15.27,15.27,24712,8.92512080693639,8.96003001478621,8.88439339777827,8.88439339777827,42473.607719168,0.0,1.0
2015-11-04,15.3177,15.37,15.27,15.27,12687,8.91214621801887,8.9425754108613,8.88439339777827,8.88439339777827,21805.7082038315,0.0,1.0
2015-11-05,15.31,15.35,15.27,15.32,28162,8.90766620301148,8.93093900824469,8.88439339777827,8.91348440431978,48403.2753555847,0.0,1.0
2015-11-06,15.07,15.25,15.04,15.25,66314,8.76802937161222,8.87275699516166,8.75057476768731,8.87275699516166,113976.805693141,0.0,1.0
2015-11-09,14.83,15.02,14.75,15.01,158028,8.62839254021295,8.7389383650707,8.58184692974653,8.7331201637624,271609.715144249,0.0,1.0
2015-11-10,14.85,14.889,14.78,14.8,140193,8.64002894282956,8.66271992793193,8.59930153367144,8.61093793628804,240955.911580338,0.0,1.0
2015-11-11,14.927,14.93,14.81,14.81,24408,8.68482909290349,8.68657455329598,8.61675613759635,8.61675613759635,41951.1094694663,0.0,1.0
2015-11-12,14.88,14.92,14.827,14.88,25883,8.7022836968284,8.72567693257256,8.67128765946738,8.7022836968284,44257.2379179463,0.077,1.0
2015-11-13,14.88,14.98,14.84,14.93,62379,8.7022836968284,8.7607667861888,8.67889046108423,8.7315252415086,106661.601981361,0.0,1.0
2015-11-16,14.88,14.9589,14.87,14.94,47439,8.7022836968284,8.74842685433375,8.69643538789235,8.73737355044464,81115.7558856955,0.0,1.0
2015-11-17,14.86,14.94,14.82,14.82,81220,8.69058707895631,8.73737355044464,8.66719384321215,8.66719384321215,138877.75233534,0.0,1.0
2015-11-18,14.86,14.92,14.85,14.86,61650,8.69058707895631,8.72567693257256,8.68473877002027,8.69058707895631,105415.087804404,0.0,1.0
2015-11-19,14.98,14.98,14.91,14.91,32830,8.7607667861888,8.7607667861888,8.71982862363652,8.71982862363652,56135.8853628319,0.0,1.0
2015-11-20,15.05,15.05,14.962,14.98,33932,8.80170494874108,8.80170494874108,8.75023983010393,8.7607667861888,58020.1907441856,0.0,1.0
2015-11-23,15.11,15.11,15.02,15.06,25472,8.83679480235733,8.83679480235733,8.78416002193296,8.80755325767712,43554.470665917,0.0,1.0
2015-11-24,15.07,15.14,15.03,15.14,45260,8.81340156661317,8.85433972916545,8.790008330869,8.85433972916545,77389.8925227466,0.0,1.0
2015-11-25,15.06,15.12,15.04,15.12,56643,8.80755325767712,8.84264311129337,8.79585663980504,8.84264311129337,96853.6385807765,0.0,1.0
2015-11-27,15.04,15.1,15.018,15.07,24132,8.79585663980504,8.83094649342129,8.78299036014575,8.81340156661317,41263.2100388626,0.0,1.0
2015-11-30,15.04,15.09,15.03,15.09,15297,8.79585663980504,8.82509818448525,8.790008330869,8.82509818448525,26156.2789642169,0.0,1.0
2015-12-01,15.08,15.1585,15.0599,15.14,77675,8.81924987554921,8.86515910069712,8.80749477458776,8.85433972916545,132816.171049588,0.0,1.0
2015-12-02,15.05,15.13,15.0401,15.05,94919,8.80170494874108,8.84849142022941,8.7959151228944,8.80170494874108,162301.617506995,0.0,1.0
2015-12-03,14.9,15.05,14.88,15.05,73227,8.71398031470047,8.80170494874108,8.7022836968284,8.80170494874108,125210.55368456,0.0,1.0
2015-12-04,14.95,14.98,14.88,14.88,18521,8.74322185938068,8.7607667861888,8.7022836968284,8.7022836968284,31668.9836370701,0.0,1.0
2015-12-07,14.96,14.98,14.93,14.95,26978,8.74907016831672,8.7607667861888,8.7315252415086,8.74322185938068,46129.5740273676,0.0,1.0
2015-12-08,15.06,15.06,14.92,15.01,47099,8.80755325767712,8.80755325767712,8.72567693257256,8.77831171299692,80534.3912489803,0.0,1.0
2015-12-09,15.11,15.13,15.0228,15.06,23945,8.83679480235733,8.84849142022941,8.78579754843505,8.80755325767712,40943.4594886692,0.0,1.0
2015-12-10,15.0,15.06,14.96,15.06,22028,8.81574089018758,8.85100385374833,8.79223224781375,8.85100385374833,37480.6841666338,0.074,1.0
2015-12-11,14.95,15.09,14.94,15.05,33640,8.78635508722029,8.86863533552871,8.78047792662683,8.84512669315487,57238.5243946596,0.0,1.0
2015-12-14,14.83,14.925,14.83,14.92,66970,8.71582916009879,8.77166218573664,8.71582916009879,8.76872360543991,113949.583195908,0.0,1.0
2015-12-15,14.82,14.9,14.8,14.87,59692,8.70995199950533,8.756969284253,8.69819767831841,8.73933780247262,101566.05226415,0.0,1.0
2015-12-16,14.94,14.97,14.8,14.8,53777,8.78047792662683,8.79810940840721,8.69819767831841,8.69819767831841,91501.6684414866,0.0,1.0
2015-12-17,15.1,15.18,14.99,15.0,36705,8.87451249612216,8.92152978086983,8.80986372959412,8.81574089018758,62453.6277617712,0.0,1.0
2015-12-18,15.28,15.28,15.14,15.14,20114,8.98030138680442,8.98030138680442,8.898021138496,8.898021138496,34224.0095027997,0.0,1.0
2015-12-21,15.3,15.3,15.2501,15.29,31061,8.99205570799133,8.99205570799133,8.96272867662998,8.98617854739787,52850.3509578633,0.0,1.0
2015-12-22,15.32,15.33,15.2426,15.3,31225,9.00381002917825,9.00968718977171,8.95832080618488,8.99205570799133,53129.3972717968,0.0,1.0
2015-12-23,15.38,15.4297,15.3008,15.34,25662,9.039072992739,9.06828248088849,8.99252588083881,9.01556435036517,43663.9421229416,0.0,1.0
2015-12-24,15.43,15.43,15.38,15.38,13919,9.06845879570629,9.06845879570629,9.039072992739,9.039072992739,23683.2051441518,0.0,1.0
2015-12-28,15.43,15.52,15.3801,15.43,44214,9.06845879570629,9.12135324104742,9.03913176434494,9.06845879570629,75230.2056357158,0.0,1.0
2015-12-29,15.36,15.47,15.34,15.45,31359,9.02731867155208,9.09196743808013,9.01556435036517,9.08021311689321,53357.3985283035,0.0,1.0
2015-12-30,15.37,15.4,15.31,15.34,69460,9.03319583214554,9.05082731392592,8.99793286858479,9.01556435036517,118186.322962338,0.0,1.0
2015-12-31,15.39,15.47,15.35,15.47,46058,9.04495015333246,9.09196743808013,9.02144151095862,9.09196743808013,78367.7751655538,0.0,1.0
2016-01-04,15.41,15.42,15.32,15.33,47304,9.05670447451937,9.06258163511283,9.00381002917825,9.00968718977171,80487.8465506831,0.0,1.0
2016-01-05,15.51,15.55,15.42,15.43,41324,9.11547608045396,9.13898472282779,9.06258163511283,9.06845879570629,70312.8651035943,0.0,1.0
2016-01-06,15.56,15.61,15.5,15.5,34739,9.14486188342125,9.17424768638854,9.1095989198605,9.1095989198605,59108.4749983971,0.0,1.0
2016-01-07,15.6,15.66,15.55,15.55,39466,9.16837052579508,9.20363348935583,9.13898472282779,9.13898472282779,67151.4745469571,0.0,1.0
2016-01-08,15.59,15.64,15.51,15.64,55025,9.16249336520162,9.19187916816892,9.11547608045396,9.19187916816892,93625.1428304443,0.0,1.0
2016-01-11,15.56,15.67,15.52,15.67,100308,9.14486188342125,9.20951064994929,9.12135324104742,9.20951064994929,170674.254012471,0.0,1.0
2016-01-12,15.69,15.71,15.48,15.59,123768,9.22126497113621,9.23301929232313,9.09784459867358,9.16249336520162,210591.48892028,0.0,1.0
2016-01-13,15.56,15.61,15.55,15.61,33881,9.18835287181284,9.21787842731353,9.18244776071271,9.21787842731353,57375.7198221303,0.074,1.0
2016-01-14,15.55,15.6,15.5,15.59,24279,9.18244776071271,9.21197331621339,9.15292220521202,9.20606820511325,41115.2298208878,0.0,1.0
2016-01-15,15.53,15.6,15.51,15.54,40472,9.17063753851243,9.21197331621339,9.15882731631216,9.17654264961257,68537.2371724937,0.0,1.0
2016-01-19,15.5,15.63,15.5,15.63,27765,9.15292220521202,9.2296886495138,9.15292220521202,9.2296886495138,47018.5903858047,0.0,1.0
2016-01-20,15.3,15.56,15.24,15.56,146246,9.03481998320929,9.18835287181284,8.99938931660847,9.18835287181284,247660.031318652,0.0,1.0
2016-01-21,15.35,15.36,15.27,15.33,36146,9.06434553870997,9.07025064981011,9.01710464990888,9.0525353165097,61211.3800859102,0.0,1.0
2016-01-22,15.41,15.46,15.32,15.37,57946,9.09977620531079,9.12930176081148,9.04663020540956,9.07615576091025,98128.5517196412,0.0,1.0
2016-01-25,15.45,15.48,15.35,15.46,46554,9.12339664971134,9.14111198301175,9.06434553870997,9.12930176081148,78836.7893686566,0.0,1.0
2016-01-26,15.57,15.57,15.41,15.41,35227,9.19425798291298,9.19425798291298,9.09977620531079,9.09977620531079,59655.1011532772,0.0,1.0
2016-01-27,15.58,15.59,15.54,15.58,17716,9.20016309401312,9.20606820511325,9.17654264961257,9.20016309401312,30001.1290212467,0.0,1.0
2016-01-28,15.61,15.62,15.56,15.62,23617,9.21787842731353,9.22378353841366,9.18835287181284,9.22378353841366,39994.1670859553,0.0,1.0
2016-01-29,15.64,15.67,15.55,15.66,37888,9.23559376061394,9.25330909391435,9.18244776071271,9.24740398281421,64161.3669201285,0.0,1.0
2016-02-01,15.74,15.74,15.6601,15.72,55794,9.29464487161531,9.29464487161531,9.24746303392521,9.28283464941503,94484.2511069902,0.0,1.0
2016-02-02,15.78,15.78,15.74,15.77,41344,9.31826531601585,9.31826531601585,9.29464487161531,9.31236020491572,70013.9240378429,0.0,1.0
2016-02-03,15.8,15.8,15.73,15.73,33872,9.33007553821613,9.33007553821613,9.28873976051517,9.28873976051517,57360.4787879696,0.0,1.0
2016-02-04,15.78,15.8,15.7462,15.8,26925,9.31826531601585,9.33007553821613,9.29830604049739,9.33007553821613,45596.093864138,0.0,1.0
2016-02-05,15.8,15.8,15.76,15.79,32526,9.33007553821613,9.33007553821613,9.30645509381558,9.32417042711599,55081.0974568227,0.0,1.0
2016-02-08,15.75,15.8,15.74,15.77,36285,9.30054998271544,9.33007553821613,9.29464487161531,9.31236020491572,61446.7693912812,0.0,1.0
2016-02-09,15.7,15.8,15.69,15.8,44918,9.27102442721476,9.33007553821613,9.26511931611462,9.33007553821613,76066.3080478867,0.0,1.0
2016-02-10,15.82,15.82,15.755,15.78,47576,9.3418857604164,9.3418857604164,9.30350253826551,9.31826531601585,80567.4934700177,0.0,1.0
2016-02-11,15.75,15.8,15.68,15.8,46401,9.34424780485645,9.37391208360203,9.30271781461265,9.37391208360203,78210.2278602004,0.074,1.0
2016-02-12,15.64,15.77,15.62,15.77,27470,9.27898639161619,9.35611351635468,9.26712068011796,9.35611351635468,46301.4796948278,0.0,1.0
2016-02-16,15.58,15.65,15.57,15.64,94562,9.2433892571215,9.2849192473653,9.23745640137238,9.27898639161619,159386.986636414,0.0,1.0
2016-02-17,15.58,15.59,15.53,15.53,59127,9.2433892571215,9.24932211287061,9.21372497837592,9.21372497837592,99660.2690176949,0.0,1.0
2016-02-18,15.68,15.68,15.564,15.59,50842,9.30271781461265,9.30271781461265,9.23389668792291,9.24932211287061,85695.6618363463,0.0,1.0
2016-02-19,15.77,15.77,15.676,15.69,50659,9.35611351635468,9.35611351635468,9.300344672313,9.30865067036176,85387.2100422381,0.0,1.0
2016-02-22,15.7,15.8,15.68,15.8,41799,9.31458352611088,9.37391208360203,9.30271781461265,9.37391208360203,70453.4237263963,0.0,1.0
2016-02-23,15.72,15.74,15.6,15.6,40570,9.32644923760911,9.33831494910734,9.25525496861973,9.25525496861973,68381.9086719753,0.0,1.0
2016-02-24,15.73,15.78,15.7,15.73,43812,9.33238209335822,9.3620463721038,9.31458352611088,9.33238209335822,73846.393461587,0.0,1.0
2016-02-25,15.71,15.8,15.69,15.8,71768,9.32051638185999,9.37391208360203,9.30865067036176,9.37391208360203,120967.040216178,0.0,1.0
2016-02-26,15.66,15.78,15.65,15.78,53385,9.29085210311442,9.3620463721038,9.2849192473653,9.3620463721038,89981.9619042002,0.0,1.0
2016-02-29,15.85,15.86,15.71,15.71,144711,9.40357636234761,9.40950921809672,9.32051638185999,9.32051638185999,243914.57692458,0.0,1.0
2016-03-01,15.9,15.9,15.84,15.89,68957,9.43324064109318,9.43324064109318,9.39764350659849,9.42730778534407,116229.018395203,0.0,1.0
2016-03-02,15.91,15.91,15.79,15.9,98704,9.4391734968423,9.4391734968423,9.36797922785292,9.43324064109318,166368.447462624,0.0,1.0
2016-03-03,16.14,16.16,15.91,15.93,62006,9.57562917907195,9.58749489057018,9.4391734968423,9.45103920834053,104512.906805879,0.0,1.0
2016-03-04,16.28,16.37,16.12,16.16,99142,9.65868915955956,9.7120848613016,9.56376346757372,9.58749489057018,167106.709133768,0.0,1.0
2016-03-07,16.39,16.43,16.25,16.26,55352,9.72395057279983,9.74768199579629,9.64089059231221,9.64682344806133,93297.3973086315,0.0,1.0
2016-03-08,16.36,16.45,16.3001,16.45,75263,9.70615200555248,9.75954770729452,9.67061419961528,9.75954770729452,126857.963824966,0.0,1.0
2016-03-09,16.36,16.45,16.32,16.36,75015,9.70615200555248,9.75954770729452,9.68242058255602,9.70615200555248,126439.952650437,0.0,1.0
2016-03-10,16.53,16.56,16.3599,16.42,60966,9.80701055328744,9.82480912053479,9.70609267699499,9.74174914004717,102759.956719143,0.0,1.0
2016-03-11,16.41,16.48,16.3,16.47,34356,9.77971941684151,9.82143668431128,9.71416371081759,9.81547707467274,57648.071071356,0.074,1.0
2016-03-14,16.36,16.42,16.34,16.39,65478,9.74992136864882,9.78567902648005,9.73800214937174,9.76780019756443,109869.612225237,0.0,1.0
2016-03-15,16.18,16.41,16.1636,16.41,66293,9.64264839515513,9.77971941684151,9.63287463534792,9.77971941684151,111237.151459233,0.0,1.0
2016-03-16,16.12,16.3,16.04,16.3,87606,9.6068907373239,9.71416371081759,9.55921386021559,9.71416371081759,146999.560899907,0.0,1.0
2016-03-17,16.25,16.26,16.17,16.17,23327,9.6843656626249,9.69032527226344,9.63668878551659,9.63668878551659,39141.8254127815,0.0,1.0
2016-03-18,16.25,16.37,16.25,16.37,20386,9.6843656626249,9.75588097828736,9.6843656626249,9.75588097828736,34206.938434645,0.0,1.0
2016-03-21,16.38,16.4099,16.26,16.28,21030,9.76184058792589,9.77965982074513,9.69032527226344,9.70224449154051,35287.5461238392,0.0,1.0
2016-03-22,16.44,16.47,16.384,16.45,30572,9.79759824575713,9.81547707467274,9.76422443178131,9.80355785539566,51298.6619162154,0.0,1.0
2016-03-23,16.4,16.45,16.36,16.44,36833,9.77375980720297,9.80355785539566,9.74992136864882,9.79759824575713,61804.3835653527,0.0,1.0
2016-03-24,16.39,16.43,16.2801,16.43,36228,9.76780019756443,9.79163863611859,9.7023040876369,9.79163863611859,60789.2164039203,0.0,1.0
2016-03-28,16.25,16.44,16.25,16.44,75102,9.6843656626249,9.79759824575713,9.6843656626249,9.79759824575713,126018.320922138,0.0,1.0
2016-03-29,16.26,16.33,16.25,16.33,30206,9.69032527226344,9.7320425397332,9.6843656626249,9.7320425397332,50684.5277326051,0.0,1.0
2016-03-30,16.28,16.33,16.23,16.33,31768,9.70224449154051,9.7320425397332,9.67244644334782,9.7320425397332,53305.5047675759,0.0,1.0
2016-03-31,16.53,16.53,16.32,16.32,44318,9.85123473250397,9.85123473250397,9.72608293009466,9.72608293009466,74363.9310088589,0.0,1.0
2016-04-01,16.53,16.56,16.5,16.56,26261,9.85123473250397,9.86911356141959,9.83335590358836,9.86911356141959,44064.9666551659,0.0,1.0
2016-04-04,16.56,16.6,16.48,16.55,54572,9.86911356141959,9.89295199997374,9.82143668431128,9.86315395178105,91569.7559234498,0.0,1.0
2016-04-05,16.61,16.62,16.54,16.58,38977,9.89891160961228,9.90487121925082,9.85719434214251,9.88103278069666,65401.9346299989,0.0,1.0
2016-04-06,16.7,16.7,16.6,16.6,21820,9.95254809635912,9.95254809635912,9.89295199997374,9.89295199997374,36613.1363015773,0.0,1.0
2016-04-07,16.71,16.75,16.65,16.67,24356,9.95850770599766,9.98234614455182,9.92275004816643,9.93466926744351,40868.4485683417,0.0,1.0
2016-04-08,16.72,16.75,16.7,16.74,15470,9.9644673156362,9.98234614455182,9.95254809635912,9.97638653491328,25958.0760121632,0.0,1.0
2016-04-11,16.95,16.96,16.72,16.72,70249,10.1015383373226,10.1074979469611,9.9644673156362,9.9644673156362,117875.170121425,0.0,1.0
2016-04-12,16.9,17.0,16.84,17.0,147518,10.0717402891299,10.1313363855153,10.0359826312987,10.1313363855153,247529.635239967,0.0,1.0
2016-04-13,16.88,16.88,16.75,16.86,38305,10.103922181178,10.103922181178,10.0261076146168,10.0919507093994,63993.8024467856,0.074,1.0
2016-04-14,16.96,16.96,16.83,16.92,33884,10.1518080682926,10.1518080682926,10.0739935017314,10.1278651247353,56607.9102494943,0.0,1.0
2016-04-15,16.99,17.0,16.95,16.99,33796,10.1697652759606,10.1757510118499,10.1458223324033,10.1697652759606,56460.8940736603,0.0,1.0
2016-04-18,17.34,17.34,17.0,17.11,116107,10.3792660320869,10.3792660320869,10.1757510118499,10.2415941066324,193972.808267561,0.0,1.0
2016-04-19,17.0,17.36,16.96,17.36,148051,10.1757510118499,10.3912375038655,10.1518080682926,10.3912375038655,247339.680095263,0.0,1.0
2016-04-20,16.98,17.16,16.9201,17.16,47619,10.1637795400712,10.2715227860791,10.1279249820942,10.2715227860791,79554.1281481137,0.0,1.0
2016-04-21,16.89,17.02,16.84,17.0,68524,10.1099079170673,10.1877224836285,10.0799792376207,10.1757510118499,114478.823100471,0.0,1.0
2016-04-22,16.87,16.89,16.81,16.89,47848,10.0979364452887,10.1099079170673,10.0620220299527,10.1099079170673,79936.7043329537,0.0,1.0
2016-04-25,16.75,16.88,16.7,16.88,101722,10.0261076146168,10.103922181178,9.99617893517018,10.103922181178,169940.675433806,0.0,1.0
2016-04-26,16.75,16.79,16.69,16.69,42470,10.0261076146168,10.0500505581741,9.99019319928085,9.99019319928085,70952.0112234691,0.0,1.0
2016-04-27,16.88,16.88,16.78,16.78,39675,10.103922181178,10.103922181178,10.0440648222848,10.0440648222848,66282.5770023814,0.0,1.0
2016-04-28,16.89,16.9,16.8,16.8,49649,10.1099079170673,10.1158936529566,10.0560362940634,10.0560362940634,82945.5240224635,0.0,1.0
2016-04-29,16.94,16.94,16.87,16.94,41583,10.1398365965139,10.1398365965139,10.0979364452887,10.1398365965139,69470.1549965983,0.0,1.0
2016-05-02,16.93,16.95,16.89,16.91,44392,10.1338508606246,10.1458223324033,10.1099079170673,10.121879388846,74162.9781547503,0.0,1.0
2016-05-03,16.94,16.97,16.83,16.9,45160,10.1398365965139,10.1577938041819,10.0739935017314,10.1158936529566,75446.0284165735,0.0,1.0
2016-05-04,16.93,16.93,16.82,16.87,77747,10.1338508606246,10.1338508606246,10.0680077658421,10.0979364452887,129887.12071088,0.0,1.0
2016-05-05,16.92,16.96,16.85,16.96,32336,10.1278651247353,10.1518080682926,10.08596497351,10.1518080682926,54021.7620655073,0.0,1.0
2016-05-06,16.95,17.0,16.87,16.93,82490,10.1458223324033,10.1757510118499,10.0979364452887,10.1338508606246,137810.958460653,0.0,1.0
2016-05-09,17.04,17.07,16.91,16.91,74201,10.1996939554072,10.2176511630751,10.121879388846,10.121879388846,123963.037080118,0.0,1.0
2016-05-10,17.05,17.1,16.94,17.08,65045,10.2056796912965,10.2356083707431,10.1398365965139,10.2236368989645,108666.672239947,0.0,1.0
2016-05-11,17.14,17.14,17.0,17.05,56565,10.2595513143004,10.2595513143004,10.1757510118499,10.2056796912965,94499.6589323177,0.0,1.0
2016-05-12,17.06,17.14,16.9506,17.05,61978,10.2559598727668,10.3040534712323,10.1901918768653,10.2499481729586,103095.633477235,0.074,1.0
2016-05-13,17.16,17.2,17.09,17.12,42562,10.3160768708487,10.3401236700814,10.2739949721914,10.2920300716159,70798.6116373242,0.0,1.0
2016-05-16,17.14,17.22,17.08,17.08,77431,10.3040534712323,10.3521470696978,10.2679832723832,10.2679832723832,128800.509790181,0.0,1.0
2016-05-17,17.22,17.25,17.17,17.18,45212,10.3521470696978,10.3701821691224,10.3220885706569,10.3281002704651,75206.6827063275,0.0,1.0
2016-05-18,17.05,17.29,17.05,17.24,60453,10.2499481729586,10.3942289683551,10.2499481729586,10.3641704693142,100558.913333753,0.0,1.0
2016-05-19,16.9,17.04,16.78,16.99,96211,10.1597726758358,10.2439364731504,10.0876322781376,10.2138779741095,160039.594573531,0.0,1.0
2016-05-20,16.87,16.94,16.7753,16.94,56343,10.1417375764113,10.1838194750686,10.0848067792277,10.1838194750686,93722.244619185,0.0,1.0
2016-05-23,16.96,16.99,16.9,16.91,26801,10.1958428746849,10.2138779741095,10.1597726758358,10.165784375644,44581.401026548,0.0,1.0
2016-05-24,16.94,17.03,16.89,17.03,49494,10.1838194750686,10.2379247733423,10.1537609760276,10.2379247733423,82329.4601846182,0.0,1.0
2016-05-25,16.8857,17.02,16.88,16.94,42756,10.1511759451101,10.2319130735341,10.1477492762195,10.1838194750686,71121.3157080364,0.0,1.0
2016-05-26,17.16,17.16,16.97,16.98,64908,10.3160768708487,10.3160768708487,10.2018545744931,10.2078662743013,107969.462998812,0.0,1.0
2016-05-27,17.14,17.23,17.14,17.23,48074,10.3040534712323,10.358158769506,10.3040534712323,10.358158769506,79967.3994608508,0.0,1.0
2016-05-31,17.14,17.27,17.0701,17.1,36306,10.3040534712323,10.3822055687387,10.2620316895731,10.2800066719996,60392.2370683873,0.0,1.0
2016-06-01,17.35,17.35,17.22,17.23,50651,10.4302991672042,10.4302991672042,10.3521470696978,10.358158769506,84254.0406475759,0.0,1.0
2016-06-02,17.35,17.37,17.295,17.33,17726,10.4302991672042,10.4423225668206,10.3972348182592,10.4182757675879,29485.8368940185,0.0,1.0
2016-06-03,17.52,17.52,17.35,17.35,56927,10.5324980639434,10.5324980639434,10.4302991672042,10.4302991672042,94693.683677411,0.0,1.0
2016-06-06,17.48,17.61,17.46,17.57,34254,10.5084512647107,10.5866033622171,10.4964278650943,10.5625565629843,56978.8929802382,0.0,1.0
2016-06-07,17.46,17.56,17.46,17.48,38718,10.4964278650943,10.5565448631762,10.4964278650943,10.5084512647107,64404.4134527024,0.0,1.0
2016-06-08,17.44,17.55,17.42,17.55,44761,10.4844044654779,10.550533163368,10.4723810658615,10.550533163368,74456.4789130746,0.0,1.0
2016-06-09,17.56,17.61,17.49,17.49,54073,10.5565448631762,10.5866033622171,10.5144629645189,10.5144629645189,89946.2743072465,0.0,1.0
2016-06-10,17.6,17.68,17.545,17.67,25614,10.5805916624089,10.6286852608744,10.5475273134639,10.6226735610662,42606.9178722435,0.0,1.0
2016-06-13,17.65,17.71,17.5638,17.57,32819,10.6539344000688,10.6901517408056,10.601902153877,10.6056446124198,54370.0879175921,0.072,1.0
2016-06-14,17.56,17.7,17.56,17.65,34446,10.5996083889636,10.6841155173494,10.5996083889636,10.6539344000688,57065.4818370269,0.0,1.0
2016-06-15,17.68,17.7,17.58,17.64,68975,10.6720430704372,10.6841155173494,10.6116808358759,10.6478981766127,114268.466867239,0.0,1.0
2016-06-16,17.75,17.75,17.68,17.7,47702,10.7142966346301,10.7142966346301,10.6720430704372,10.6841155173494,79026.2327872568,0.0,1.0
2016-06-17,17.94,17.99,17.74,17.74,38699,10.8289848802965,10.8591659975772,10.708260411174,10.708260411174,64111.2779890585,0.0,1.0
2016-06-20,17.92,17.97,17.8401,17.88,31990,10.8169124333843,10.8470935506649,10.7686830079698,10.7927675395598,52996.7126507137,0.0,1.0
2016-06-21,17.88,17.99,17.86,17.99,59811,10.7927675395598,10.8591659975772,10.7806950926475,10.8591659975772,99086.7890075596,0.0,1.0
2016-06-22,17.72,17.93,17.72,17.93,62964,10.6961879642617,10.8229486568404,10.6961879642617,10.8229486568404,104310.253683637,0.0,1.0
2016-06-23,17.6,17.78,17.58,17.72,29951,10.6237532827881,10.7324053049985,10.6116808358759,10.6961879642617,49618.7727602855,0.0,1.0
2016-06-24,17.7,17.77,17.625,17.66,32885,10.6841155173494,10.7263690815423,10.6388438414285,10.6599706235249,54479.4278061497,0.0,1.0
2016-06-27,17.71,17.81,17.71,17.73,38947,10.6901517408056,10.7505139753669,10.6901517408056,10.7022241877178,64522.1309036368,0.0,1.0
2016-06-28,17.76,17.79,17.7,17.71,34062,10.7203328580862,10.7384415284546,10.6841155173494,10.6901517408056,56429.3224854209,0.0,1.0
2016-06-29,17.79,17.81,17.73,17.81,33631,10.7384415284546,10.7505139753669,10.7022241877178,10.7505139753669,55715.2998798423,0.0,1.0
2016-06-30,17.89,17.89,17.76,17.85,31237,10.7988037630159,10.7988037630159,10.7203328580862,10.7746588691914,51749.243922174,0.0,1.0
2016-07-01,17.99,17.99,17.855,17.95,25592,10.8591659975772,10.8591659975772,10.7776769809194,10.8350211037527,42397.370120571,0.0,1.0
2016-07-05,17.928,17.99,17.87,17.99,32576,10.8217414121492,10.8591659975772,10.7867313161036,10.8591659975772,53967.518327904,0.0,1.0
2016-07-06,18.0,18.0,17.96,17.96,21031,10.8652022210333,10.8652022210333,10.8410573272088,10.8410573272088,34841.3211552724,0.0,1.0
2016-07-07,18.07,18.08,17.97,18.0,46337,10.9074557852262,10.9134920086824,10.8470935506649,10.8652022210333,76764.8850920954,0.0,1.0
2016-07-08,18.1562,18.18,18.07,18.07,18444,10.9594880314181,10.9738542432437,10.9074557852262,10.9074557852262,30555.5288568228,0.0,1.0
2016-07-11,18.16,18.3,18.13,18.3,16797,10.9617817963314,11.0462889247172,10.943673125963,11.0462889247172,27827.0016378255,0.0,1.0
2016-07-12,18.06,18.23,18.04,18.23,43281,10.9014195617701,11.0040353605243,10.8893471148578,11.0040353605243,71702.1169188979,0.0,1.0
2016-07-13,17.61,18.03,17.59,17.99,88365,10.6732503151284,10.9278082442797,10.6611285089783,10.9035646319796,145795.104963888,0.072,1.0
2016-07-14,17.05,17.64,17.03,17.64,222822,10.3338397429267,10.6914330243535,10.3217179367766,10.6914330243535,367638.283010961,0.0,1.0
2016-07-15,17.17,17.2,16.77,17.01,169696,10.4065705798271,10.4247532890522,10.1641344568259,10.3095961306266,279984.678684456,0.0,1.0
2016-07-18,17.37,17.41,17.26,17.26,49394,10.5277886413277,10.5520322536278,10.4611187075023,10.4611187075023,81496.1060893599,0.0,1.0
2016-07-19,17.44,17.49,17.24,17.45,50989,10.5702149628529,10.600519478228,10.4489969013523,10.5762758659279,84127.7271205081,0.0,1.0
2016-07-20,17.46,17.48,17.4,17.42,32353,10.5823367690029,10.594458575153,10.5459713505528,10.5580931567028,53379.8339941912,0.0,1.0
2016-07-21,17.51,17.52,17.445,17.49,28157,10.6126412843781,10.6187021874531,10.5732454143904,10.600519478228,46456.7732752584,0.0,1.0
2016-07-22,17.49,17.54,17.49,17.5,24468,10.600519478228,10.6308239936032,10.600519478228,10.6065803813031,40370.2215612113,0.0,1.0
2016-07-25,17.4459,17.48,17.42,17.44,32578,10.5737908956672,10.594458575153,10.5580931567028,10.5702149628529,53751.0658010925,0.0,1.0
2016-07-26,17.4799,17.5,17.45,17.45,25865,10.5943979661223,10.6065803813031,10.5762758659279,10.5762758659279,42675.1586022855,0.0,1.0
2016-07-27,17.5,17.57,17.48,17.51,26147,10.6065803813031,10.6490067028283,10.594458575153,10.6126412843781,43140.4358002691,0.0,1.0
2016-07-28,17.51,17.58,17.46,17.58,26011,10.6126412843781,10.6550676059033,10.5823367690029,10.6550676059033,42916.0467969864,0.0,1.0
2016-07-29,17.53,17.56,17.48,17.51,20458,10.6247630905282,10.6429457997533,10.594458575153,10.6126412843781,33754.0458026506,0.0,1.0
2016-08-01,17.5099,17.56,17.46,17.53,21333,10.6125806753473,10.6429457997533,10.5823367690029,10.6247630905282,35197.7250517133,0.0,1.0
2016-08-02,17.34,17.48,17.31,17.48,31793,10.5096059321026,10.594458575153,10.4914232228775,10.594458575153,52455.8792747909,0.0,1.0
2016-08-03,17.5,17.51,17.36,17.39,17897,10.6065803813031,10.6126412843781,10.5217277382526,10.5399104474777,29528.6028805376,0.0,1.0
2016-08-04,17.48,17.56,17.48,17.53,17488,10.594458575153,10.6429457997533,10.594458575153,10.6247630905282,28853.7859515474,0.0,1.0
2016-08-05,17.42,17.48,17.42,17.48,29859,10.5580931567028,10.594458575153,10.5580931567028,10.594458575153,49264.9356545777,0.0,1.0
2016-08-08,17.38,17.48,17.38,17.42,31987,10.5338495444027,10.594458575153,10.5338495444027,10.5580931567028,52775.9635882974,0.0,1.0
2016-08-09,17.459,17.47,17.4,17.47,15421,10.5817306786954,10.588397672078,10.5459713505528,10.588397672078,25443.4030854765,0.0,1.0
2016-08-10,17.44,17.4655,17.41,17.448,14902,10.5702149628529,10.5856702656942,10.5520322536278,10.5750636853129,24587.0950508896,0.0,1.0
2016-08-11,17.319,17.42,17.319,17.42,19657,10.5405165377852,10.6019861474807,10.5405165377852,10.6019861474807,32298.1878335475,0.072,1.0
2016-08-12,17.32,17.3899,17.26,17.33,28488,10.5411251477822,10.5836669865715,10.5046085479631,10.5472112477521,46808.3011142137,0.0,1.0
2016-08-15,17.348,17.3599,17.32,17.34,23925,10.5581662276978,10.5654086866619,10.5411251477822,10.5532973477219,39310.888941223,0.0,1.0
2016-08-16,17.27,17.36,17.25,17.35,14587,10.510694647933,10.5654695476616,10.4985224479933,10.5593834476918,23967.7298635577,0.0,1.0
2016-08-17,17.32,17.32,17.27,17.2803,11546,10.5411251477822,10.5411251477822,10.510694647933,10.5169633309019,18971.0981699211,0.0,1.0
2016-08-18,17.41,17.4699,17.25,17.25,52338,10.5959000475109,10.6323557863303,10.4985224479933,10.4985224479933,85995.9584286615,0.0,1.0
2016-08-19,17.44,17.45,17.38,17.38,14186,10.6141583474204,10.6202444473903,10.5776417476013,10.5776417476013,23308.8514324009,0.0,1.0
2016-08-22,17.5017,17.51,17.43,17.4599,18792,10.6517095842344,10.6567610472094,10.6080722474506,10.6262696863604,30876.9164047425,0.0,1.0
2016-08-23,17.51,17.51,17.4401,17.51,23190,10.6567610472094,10.6567610472094,10.6142192084201,10.6567610472094,38103.2189988281,0.0,1.0
2016-08-24,17.46,17.5,17.42,17.5,13831,10.6263305473601,10.6506749472395,10.6019861474807,10.6506749472395,22725.5550656659,0.0,1.0
2016-08-25,17.42,17.4807,17.4,17.46,24881,10.6019861474807,10.6389287742977,10.589813947541,10.6263305473601,40881.6814105151,0.0,1.0
2016-08-26,17.41,17.425,17.39,17.39,9139,10.5959000475109,10.6050291974657,10.5837278475712,10.5837278475712,15016.1844946222,0.0,1.0
2016-08-29,17.42,17.46,17.41,17.42,14559,10.6019861474807,10.6263305473601,10.5959000475109,10.6019861474807,23921.7233895619,0.0,1.0
2016-08-30,17.5,17.5,17.39,17.4,30273,10.6506749472395,10.6506749472395,10.5837278475712,10.589813947541,49741.2138314587,0.0,1.0
2016-08-31,17.51,17.55,17.485,17.55,19641,10.6567610472094,10.6811054470888,10.6415457972848,10.6811054470888,32271.8984198354,0.0,1.0
2016-09-01,17.46,17.55,17.45,17.55,27054,10.6263305473601,10.6811054470888,10.6202444473903,10.6811054470888,44452.1124102759,0.0,1.0
2016-09-02,17.48,17.4899,17.42,17.47,14514,10.6385027472998,10.64452798627,10.6019861474807,10.63241664733,23847.7844134969,0.0,1.0
2016-09-06,17.63,17.63,17.45,17.45,25565,10.7297942468476,10.7297942468476,10.6202444473903,10.6202444473903,42005.5538467029,0.0,1.0
2016-09-07,17.6,17.6199,17.53,17.57,21265,10.7115359469381,10.7236472858781,10.6689332471491,10.6932776470285,34940.2739116031,0.0,1.0
2016-09-08,17.6099,17.62,17.57,17.57,16386,10.7175611859082,10.7237081468778,10.6932776470285,10.6932776470285,26923.6458178007,0.0,1.0
2016-09-09,17.19,17.57,17.19,17.57,47764,10.4620058481742,10.6932776470285,10.4620058481742,10.6932776470285,78480.4722837437,0.0,1.0
2016-09-12,17.21,17.278,17.11,17.15,50622,10.4741780481139,10.5155635279088,10.4133170484153,10.4376614482948,83176.4188080495,0.0,1.0
2016-09-13,17.06,17.1602,17.0,17.12,25161,10.426706468349,10.4879465614398,10.3900357539234,10.4633771827746,41168.000777907,0.072,1.0
2016-09-14,17.02,17.1291,17.0,17.0,18669,10.4022593253986,10.4689389077959,10.3900357539234,10.3900357539234,30545.9006606552,0.0,1.0
2016-09-15,16.98,17.06,16.96,16.97,24911,10.3778121824482,10.426706468349,10.365588610973,10.3717003967106,40758.9550247781,0.0,1.0
2016-09-16,16.7,16.9,16.65,16.9,58703,10.2066821817953,10.3289178965474,10.1761232531073,10.3289178965474,96048.8513837083,0.0,1.0
2016-09-19,16.75,16.8,16.7,16.7,34118,10.2372411104834,10.2678000391714,10.2066821817953,10.2066821817953,55823.2920210097,0.0,1.0
2016-09-20,16.78,16.83,16.73,16.73,19120,10.2555764676962,10.2861353963842,10.2250175390082,10.2250175390082,31283.8191992996,0.0,1.0
2016-09-21,16.8401,16.8554,16.73,16.76,14730,10.2923082999792,10.3016593321577,10.2250175390082,10.243352896221,24100.9757743558,0.0,1.0
2016-09-22,17.06,17.07,16.91,16.91,22923,10.426706468349,10.4328182540866,10.335029682285,10.335029682285,37506.2231958969,0.0,1.0
2016-09-23,17.03,17.23,17.03,17.03,26201,10.4083711111362,10.5306068258883,10.4083711111362,10.4083711111362,42869.6311109233,0.0,1.0
2016-09-26,17.11,17.12,17.04,17.08,15935,10.457265397037,10.4633771827746,10.4144828968738,10.4389300398242,26072.5763044374,0.0,1.0
2016-09-27,17.13,17.16,17.11,17.11,18489,10.4694889685122,10.487824325725,10.457265397037,10.457265397037,30251.3877184025,0.0,1.0
2016-09-28,17.28,17.28,17.12,17.12,23141,10.5611657545763,10.5611657545763,10.4633771827746,10.4633771827746,37862.9110926252,0.0,1.0
2016-09-29,17.1,17.25,17.06,17.24,19945,10.4511536112994,10.5428303973635,10.426706468349,10.5367186116259,32633.6701846253,0.0,1.0
2016-09-30,17.09,17.18,17.07,17.1,19765,10.4450418255618,10.5000478972002,10.4328182540866,10.4511536112994,32339.1572423724,0.0,1.0
2016-10-03,17.1,17.1496,17.07,17.09,12668,10.4511536112994,10.4814680685579,10.4328182540866,10.4450418255618,20727.1664025487,0.0,1.0
2016-10-04,17.05,17.15,16.96,17.15,30703,10.4205946826114,10.4817125399874,10.365588610973,10.4817125399874,50235.7270332689,0.0,1.0
2016-10-05,16.94,17.06,16.91,17.05,22429,10.3533650394978,10.426706468349,10.335029682285,10.4205946826114,36697.9487877141,0.0,1.0
2016-10-06,16.87,16.93,16.84,16.89,13880,10.3105825393346,10.3472532537602,10.2922471821218,10.3228061108098,22710.2202137176,0.0,1.0
2016-10-07,16.75,16.9495,16.75,16.86,27645,10.2372411104834,10.3591712359485,10.2372411104834,10.304470753597,45232.2793809957,0.0,1.0
2016-10-10,16.78,17.1,16.74,16.84,21204,10.2555764676962,10.4511536112994,10.2311293247458,10.2922471821218,34693.6245973823,0.0,1.0
2016-10-11,16.74,16.78,16.7251,16.74,9554,10.2311293247458,10.2555764676962,10.2220227639967,10.2311293247458,15632.0925015747,0.0,1.0
2016-10-12,16.5,16.69,16.49,16.64,27861,10.128451324354,10.2450819759678,10.1223128690059,10.2143896992273,45387.6397563988,0.072,1.0
2016-10-13,16.18,16.5,16.01,16.45,115951,9.93202075321505,10.128451324354,9.82766701229747,10.0977590476136,188892.797006359,0.0,1.0
2016-10-14,15.8899,16.23,15.8652,16.14,106095,9.75394416356687,9.96271302995552,9.73878217885708,9.90746693182268,172836.640463555,0.0,1.0
2016-10-17,15.6244,15.9299,15.57,15.78,110848,9.59096817407499,9.77849798495924,9.55757497698136,9.68648253929132,180579.63072816,0.0,1.0
2016-10-18,15.88,15.9,15.53,15.6,68729,9.74786709277226,9.76014400346844,9.53302115558899,9.57599034302564,111964.649252271,0.0,1.0
2016-10-19,16.12,16.12,15.89,15.89,48419,9.8951900211265,9.8951900211265,9.75400554812035,9.75400554812035,78878.1497205795,0.0,1.0
2016-10-20,16.1,16.23,16.058,16.18,24490,9.88291311043031,9.96271302995552,9.85713159796832,9.93202075321505,39896.0302083271,0.0,1.0
2016-10-21,16.18,16.21,16.09,16.09,14697,9.93202075321505,9.95043611925933,9.87677465508221,9.87677465508221,23942.50534797,0.0,1.0
2016-10-24,16.12,16.21,16.12,16.21,26639,9.8951900211265,9.95043611925933,9.8951900211265,9.95043611925933,43396.9109317937,0.0,1.0
2016-10-25,16.16,16.17,16.1041,16.13,20120,9.91974384251887,9.92588229786696,9.88542987712303,9.90132847647459,32776.9754100262,0.0,1.0
2016-10-26,16.05,16.1499,16.02,16.09,50135,9.85222083368984,9.91354400261729,9.83380546764556,9.87677465508221,81673.6412615142,0.0,1.0
2016-10-27,15.85,16.02,15.85,16.02,28514,9.72945172672797,9.83380546764556,9.72945172672797,9.83380546764556,46451.4252903324,0.0,1.0
2016-10-28,15.61,15.831,15.61,15.82,33891,9.58212879837373,9.7177886615666,9.58212879837373,9.71103636068369,55210.9579334592,0.0,1.0
2016-10-31,15.68,15.75,15.62,15.69,49508,9.62509798581039,9.66806717324704,9.58826725372183,9.63123644115848,80652.2116600188,0.0,1.0
2016-11-01,15.65,15.68,15.57,15.61,37370,9.60668261976611,9.62509798581039,9.55757497698136,9.58212879837373,60878.5075085825,0.0,1.0
2016-11-02,15.77,15.78,15.58,15.68,34887,9.68034408394323,9.68648253929132,9.56371343232945,9.62509798581039,56833.5159607149,0.0,1.0
2016-11-03,15.81,15.81,15.699,15.71,23950,9.7048979053356,9.7048979053356,9.63676105097176,9.64351335185467,39016.330073068,0.0,1.0
2016-11-04,15.8,15.85,15.76,15.82,36933,9.69875944998751,9.72945172672797,9.67420562859513,9.71103636068369,60166.6020287524,0.0,1.0
2016-11-07,15.73,15.75,15.57,15.65,118386,9.65579026255085,9.66806717324704,9.55757497698136,9.60668261976611,192859.592986648,0.0,1.0
2016-11-08,15.78,15.8,15.7442,15.77,19915,9.68648253929132,9.69875944998751,9.66450686914515,9.68034408394323,32443.0151734927,0.0,1.0
2016-11-09,15.67,15.6868,15.5,15.5,86836,9.61895953046229,9.62927213544709,9.51460578954471,9.51460578954471,141462.29804697,0.0,1.0
2016-11-10,15.22,15.58,15.11,15.58,91546,9.38692591830436,9.60895570349422,9.3190834839408,9.60895570349422,148433.058077408,0.072,1.0
2016-11-11,15.12,15.24,14.97,15.24,114678,9.32525097797385,9.39926090637047,9.23273856747808,9.39926090637047,185939.377298855,0.0,1.0
2016-11-14,14.69,15.05,14.57,15.05,208039,9.06004873455263,9.28207851974249,8.98603880615602,9.28207851974249,337315.283784829,0.0,1.0
2016-11-15,14.73,14.9,14.63,14.63,205579,9.08471871068484,9.18956610924672,9.02304377035433,9.02304377035433,333326.629743468,0.0,1.0
2016-11-16,14.8,14.9,14.74,14.78,86194,9.1278911689162,9.18956610924672,9.09088620471789,9.1155561808501,139755.303431326,0.0,1.0
2016-11-17,14.65,14.83,14.65,14.82,50094,9.03537875842043,9.14639365101536,9.03537875842043,9.1402261569823,81222.6160763953,0.0,1.0
2016-11-18,14.48,14.68,14.48,14.65,101356,8.93053135985855,9.05388124051958,8.93053135985855,9.03537875842043,164339.032120396,0.0,1.0
2016-11-21,14.57,14.5999,14.46,14.47,63091,8.98603880615602,9.00447961331484,8.91819637179245,8.9243638658255,102296.004928252,0.0,1.0
2016-11-22,14.65,14.66,14.51,14.66,71885,9.03537875842043,9.04154625245348,8.94903384195771,9.04154625245348,116554.632424076,0.0,1.0
2016-11-23,14.55,14.625,14.5308,14.58,35147,8.97370381808991,9.0199600233378,8.96186222954645,8.99220630018907,56987.4892649233,0.0,1.0
2016-11-25,14.41,14.61,14.32,14.6,49244,8.88735890162719,9.01070878228822,8.83185145532973,9.00454128825517,79844.4226068194,0.0,1.0
2016-11-28,14.5,14.57,14.43,14.44,74337,8.94286634792466,8.98603880615602,8.8996938896933,8.90586138372635,120530.315232782,0.0,1.0
2016-11-29,14.58,14.64,14.4446,14.55,80958,8.99220630018907,9.02921126438738,8.90869843098155,8.97370381808991,131265.631658738,0.0,1.0
2016-11-30,14.57,14.6,14.34,14.56,95362,8.98603880615602,9.00454128825517,8.84418644339583,8.97987131212296,154620.336053763,0.0,1.0
2016-12-01,14.43,14.51,14.26,14.42,105396,8.8996938896933,8.94903384195771,8.79484649113142,8.89352639566024,170889.504611086,0.0,1.0
2016-12-02,14.39,14.43,14.26,14.39,93602,8.87502391356109,8.8996938896933,8.79484649113142,8.87502391356109,151766.6648697,0.0,1.0
2016-12-05,14.36,14.42,14.3,14.3,49071,8.85652143146194,8.89352639566024,8.81951646726363,8.81951646726363,79563.9197006586,0.0,1.0
2016-12-06,14.52,14.52,14.38,14.4,40073,8.95520133599076,8.95520133599076,8.86885641952804,8.88119140759414,64974.5257721362,0.0,1.0
2016-12-07,14.78,14.869,14.55,14.55,91730,9.1155561808501,9.17044687774426,8.97370381808991,8.97370381808991,148731.396428469,0.0,1.0
2016-12-08,14.39,14.48,14.35,14.48,100867,9.07979581694766,9.13658397702586,9.05455663469068,9.13658397702586,159857.794080654,0.332018,1.0
2016-12-09,14.54,14.54,14.31,14.31,118817,9.17444275041132,9.17444275041132,9.0293174524337,9.0293174524337,188305.625420415,0.0,1.0
2016-12-12,14.49,14.56,14.4,14.45,92897,9.1428937725901,9.18706234153981,9.0861056125119,9.11765459033312,147226.63999832,0.0,1.0
2016-12-13,14.47,14.58,14.42,14.58,57209,9.13027418146161,9.1996819326683,9.09872520364039,9.1996819326683,90666.9628477116,0.0,1.0
2016-12-14,14.53,14.56,14.5,14.5,42349,9.16813295484708,9.18706234153981,9.14920356815435,9.14920356815435,67116.2790756303,0.0,1.0
2016-12-15,14.48,14.52,14.4,14.44,111395,9.13658397702586,9.16182315928283,9.0861056125119,9.11134479476888,176542.962233579,0.0,1.0
2016-12-16,14.55,14.56,14.48,14.5,98566,9.18075254597557,9.18706234153981,9.13658397702586,9.14920356815435,156211.083222002,0.0,1.0
2016-12-19,14.57,14.63,14.55,14.55,99762,9.19337213710406,9.23123091048952,9.18075254597557,9.18075254597557,158106.548753053,0.0,1.0
2016-12-20,14.55,14.64,14.53,14.64,67143,9.18075254597557,9.23754070605377,9.16813295484708,9.23754070605377,106410.737584714,0.0,1.0
2016-12-21,14.63,14.63,14.5606,14.6,28925,9.23123091048952,9.23123091048952,9.18744092927367,9.21230152379679,45841.4218107301,0.0,1.0
2016-12-22,14.5521,14.64,14.5,14.64,122961,9.18207760304406,9.23754070605377,9.14920356815435,9.23754070605377,194873.191608269,0.0,1.0
2016-12-23,14.51,14.6,14.51,14.55,37645,9.15551336371859,9.21230152379679,9.15551336371859,9.18075254597557,59661.2039434722,0.0,1.0
2016-12-27,14.51,14.57,14.49,14.5,66979,9.15551336371859,9.19337213710406,9.1428937725901,9.14920356815435,106150.824251025,0.0,1.0
2016-12-28,14.56,14.56,14.49,14.51,32560,9.18706234153981,9.18706234153981,9.1428937725901,9.15551336371859,51602.3057617069,0.0,1.0
2016-12-29,14.59,14.6,14.54,14.54,142700,9.20599172823255,9.21230152379679,9.17444275041132,9.17444275041132,226156.297057603,0.0,1.0
2016-12-30,14.69,14.69,14.55,14.69,107358,9.26908968387499,9.26908968387499,9.18075254597557,9.26908968387499,170144.973647584,0.0,1.0
2017-01-03,14.8,14.82,14.63,14.69,68813,9.33849743508168,9.35111702621017,9.23123091048952,9.26908968387499,109057.416043622,0.0,1.0
2017-01-04,14.87,15.05,14.8001,14.99,97431,9.38266600403139,9.49624232418779,9.33856053303732,9.45838355080232,154412.292772385,0.0,1.0
2017-01-05,14.8523,14.92,14.82,14.87,39608,9.37149766588267,9.41421498185261,9.35111702621017,9.38266600403139,62772.2397607398,0.0,1.0
2017-01-06,14.8239,14.93,14.76,14.93,43919,9.35357784648022,9.42052477741685,9.3132582528247,9.42052477741685,69604.4737944841,0.0,1.0
2017-01-09,14.9399,14.98,14.875,14.89,57888,9.42677147502546,9.45207375523808,9.38582090181351,9.39528559515988,91743.0674426808,0.0,1.0
2017-01-10,14.9606,15.03,14.92,14.92,45856,9.43983275184344,9.4836227330593,9.41421498185261,9.41421498185261,72674.3038393375,0.0,1.0
2017-01-11,14.9,14.95,14.88,14.88,19252,9.44702591878668,9.47872734804435,9.43434534708361,9.43434534708361,30364.5615525994,0.072,1.0
2017-01-12,14.98,15.1237,14.93,15.03,58537,9.49774820559896,9.58885811328551,9.46604677634128,9.52944963485663,92325.4903181233,0.0,1.0
2017-01-13,14.9301,14.99,14.9,14.99,22984,9.4661101791998,9.50408849145049,9.44702591878668,9.50408849145049,36250.7314941276,0.0,1.0
2017-01-17,14.94,15.05,14.91,14.99,30611,9.47238706219282,9.5421302065597,9.45336620463821,9.50408849145049,48280.1575777384,0.0,1.0
2017-01-18,14.91,14.94,14.9,14.9,39828,9.45336620463821,9.47238706219282,9.44702591878668,9.44702591878668,62817.3570287206,0.0,1.0
2017-01-19,14.81,14.92,14.79,14.9,54436,9.38996334612287,9.45970649048975,9.3772827744198,9.44702591878668,85857.3276894505,0.0,1.0
2017-01-20,14.77,14.8,14.74,14.8,44269,9.36460220271673,9.38362306027133,9.34558134516213,9.38362306027133,69821.7730818628,0.0,1.0
2017-01-23,14.88,14.8894,14.79,14.83,60595,9.43434534708361,9.44030521578405,9.3772827744198,9.40264391782594,95571.4007521172,0.0,1.0
2017-01-24,14.81,14.87,14.8,14.87,16211,9.38996334612287,9.42800506123207,9.38362306027133,9.42800506123207,25568.2478355074,0.0,1.0
2017-01-25,14.78,14.83,14.76,14.8,26305,9.37094248856826,9.40264391782594,9.35826191686519,9.38362306027133,41488.6656784296,0.0,1.0
2017-01-26,14.7799,14.84,14.73,14.75,68678,9.37087908570975,9.40898420367747,9.33924105931059,9.35192163101366,108320.037310899,0.0,1.0
2017-01-27,14.76,14.8,14.76,14.76,39323,9.35826191686519,9.38362306027133,9.35826191686519,9.35826191686519,62020.8629717882,0.0,1.0
2017-01-30,14.79,14.82,14.73,14.8,41878,9.3772827744198,9.3963036319744,9.33924105931059,9.38362306027133,66050.6497350798,0.0,1.0
2017-01-31,14.84,14.86,14.77,14.77,16890,9.40898420367747,9.42166477538054,9.36460220271673,9.36460220271673,26639.1774684918,0.0,1.0
2017-02-01,14.82,14.88,14.77,14.85,63731,9.3963036319744,9.43434534708361,9.36460220271673,9.41532448952901,100517.54998487,0.0,1.0
2017-02-02,14.84,14.8441,14.77,14.82,30385,9.40898420367747,9.4115837208766,9.36460220271673,9.3963036319744,47923.7067720617,0.0,1.0
2017-02-03,14.82,14.86,14.7937,14.84,27956,9.3963036319744,9.42166477538054,9.37962868018487,9.40898420367747,44092.6492190146,0.0,1.0
2017-02-06,14.89,14.89,14.8,14.83,53152,9.44068563293514,9.44068563293514,9.38362306027133,9.40264391782594,83832.1824041016,0.0,1.0
2017-02-07,14.87,14.92,14.83,14.85,24793,9.42800506123207,9.45970649048975,9.40264391782594,9.41532448952901,39103.9151554954,0.0,1.0
2017-02-08,14.87,14.95,14.84,14.92,46029,9.42800506123207,9.47872734804435,9.40898420367747,9.45970649048975,72597.6731614688,0.0,1.0
2017-02-09,14.84,14.8723,14.83,14.87,19966,9.40898420367747,9.42946332697793,9.40264391782594,9.42800506123207,31490.693743985,0.0,1.0
2017-02-10,14.81,14.86,14.8,14.84,43216,9.38996334612287,9.42166477538054,9.38362306027133,9.40898420367747,68160.9646819621,0.0,1.0
2017-02-13,14.71,14.79,14.7,14.76,21216,9.37221054573857,9.42318109935237,9.36583922653684,9.4040671417472,33299.2263113319,0.072,1.0
2017-02-14,14.62,14.78,14.57,14.78,69715,9.31486867292304,9.41680978015065,9.28301207691441,9.41680978015065,109420.03970091,0.0,1.0
2017-02-15,14.47,14.59,14.43,14.55,77139,9.21929888489715,9.29575471531786,9.19381360809025,9.27026943851096,121072.257656006,0.0,1.0
2017-02-16,14.46,14.54,14.43,14.52,121101,9.21292756569543,9.26389811930923,9.19381360809025,9.25115548090578,190072.096791506,0.0,1.0
2017-02-17,14.55,14.55,14.52,14.55,82883,9.27026943851096,9.27026943851096,9.25115548090578,9.27026943851096,130087.659047988,0.0,1.0
2017-02-21,14.53,14.58,14.51,14.53,43891,9.25752680010751,9.28938339611613,9.24478416170405,9.25752680010751,68888.4022450352,0.0,1.0
2017-02-22,14.59,14.59,14.55,14.59,16265,9.29575471531786,9.29575471531786,9.27026943851096,9.29575471531786,25528.4651184867,0.0,1.0
2017-02-23,14.62,14.66,14.58,14.6,38051,9.31486867292304,9.34035394972994,9.28938339611613,9.30212603451959,59722.3256208753,0.0,1.0
2017-02-24,14.75,14.76,14.65,14.65,33997,9.39769582254547,9.4040671417472,9.33398263052822,9.33398263052822,53359.436128693,0.0,1.0
2017-02-27,14.68,14.7599,14.64,14.71,109725,9.35309658813339,9.40400342855518,9.32761131132649,9.37221054573857,172217.081778417,0.0,1.0
2017-02-28,14.72,14.73,14.66,14.69,42191,9.3785818649403,9.38495318414202,9.34035394972994,9.35946790733512,66220.1950085503,0.0,1.0
2017-03-01,14.66,14.6799,14.6,14.65,54719,9.34035394972994,9.35303287494138,9.30212603451959,9.33398263052822,85883.3128077757,0.0,1.0
2017-03-02,14.46,14.58,14.43,14.58,129201,9.21292756569543,9.28938339611613,9.19381360809025,9.28938339611613,202785.319506523,0.0,1.0
2017-03-03,14.47,14.52,14.42,14.5,48917,9.21929888489715,9.25115548090578,9.18744228888852,9.23841284250233,76776.8784630195,0.0,1.0
2017-03-06,14.43,14.47,14.38,14.41,41029,9.19381360809025,9.21929888489715,9.16195701208162,9.1810709696868,64396.3968857294,0.0,1.0
2017-03-07,14.38,14.43,14.36,14.36,28890,9.16195701208162,9.19381360809025,9.14921437367817,9.14921437367817,45343.8276835586,0.0,1.0
2017-03-08,14.34,14.36,14.32,14.35,37057,9.13647173527472,9.14921437367817,9.12372909687127,9.14284305447644,58162.2091543658,0.0,1.0
2017-03-09,14.21,14.31,14.1844,14.3,69113,9.05364458565228,9.11735777766954,9.03733400849586,9.11098645846781,108475.18043246,0.0,1.0
2017-03-10,14.18,14.27,14.159,14.24,40810,9.0345306280471,9.09187250086264,9.02115085772348,9.07275854325746,64052.6690123235,0.0,1.0
2017-03-13,14.11,14.161,14.09,14.15,45494,9.02943357268572,9.06207007957495,9.01663494253309,9.055030832991,71091.9832160709,0.062,1.0
2017-03-14,14.02,14.11,14.0,14.09,69809,8.97183973699885,9.02943357268572,8.95904110684622,9.01663494253309,109088.237049516,0.0,1.0
2017-03-15,14.1214,14.1464,14.01,14.04,67814,9.03672879187273,9.05272707956352,8.96544042192254,8.98463836715149,105970.715914508,0.0,1.0
2017-03-16,14.0,14.11,13.9166,14.07,103356,8.95904110684622,9.02943357268572,8.90567081910972,9.00383631238045,161511.034801957,0.0,1.0
2017-03-17,14.1,14.101,14.02,14.03,36685,9.0230342576094,9.02367418911704,8.97183973699885,8.97823905207517,57326.4475377316,0.0,1.0
2017-03-20,14.2,14.2,14.1,14.11,35946,9.08702740837259,9.08702740837259,9.0230342576094,9.02943357268572,56171.6364506283,0.0,1.0
2017-03-21,14.26,14.31,14.18,14.2,63959,9.1254232988305,9.1574198742121,9.07422877821995,9.08702740837259,99946.6337212968,0.0,1.0
2017-03-22,14.27,14.38,14.24,14.3,74980,9.13182261390682,9.20221507974633,9.11262466867787,9.15102055913578,117168.789324768,0.0,1.0
2017-03-23,14.27,14.3199,14.25,14.29,17026,9.13182261390682,9.16375519613765,9.11902398375419,9.14462124405946,26605.9723532075,0.0,1.0
2017-03-24,14.32,14.34,14.27,14.27,33828,9.16381918928842,9.17661781944105,9.13182261390682,9.13182261390682,52861.9072456421,0.0,1.0
2017-03-27,14.37,14.4,14.35,14.35,29192,9.19581576467001,9.21501370989897,9.18301713451737,9.18301713451737,45617.3819414327,0.0,1.0
2017-03-28,14.41,14.41,14.37,14.38,35670,9.22141302497528,9.22141302497528,9.19581576467001,9.20221507974633,55740.3402936046,0.0,1.0
2017-03-29,14.47,14.48,14.38,14.38,14577,9.2598089154332,9.26620823050952,9.20221507974633,9.20221507974633,22779.0002932401,0.0,1.0
2017-03-30,14.49,14.54,14.431,14.45,53631,9.27260754558583,9.30460412096743,9.23485158663555,9.24701028528056,83807.4065120916,0.0,1.0
2017-03-31,14.48,14.52,14.47,14.47,35453,9.26620823050952,9.29180549081479,9.2598089154332,9.2598089154332,55401.2415034809,0.0,1.0
2017-04-03,14.53,14.53,14.5036,14.51,12172,9.29820480589111,9.29820480589111,9.28131061408963,9.28540617573847,19020.7855916388,0.0,1.0
2017-04-04,14.53,14.5656,14.52,14.54,38316,9.29820480589111,9.3209863675628,9.29180549081479,9.30460412096743,59875.1577989838,0.0,1.0
2017-04-05,14.55,14.57,14.48,14.48,48880,9.31100343604375,9.32380206619638,9.26620823050952,9.26620823050952,76383.1744757889,0.0,1.0
2017-04-06,14.62,14.62,14.56,14.56,7637,9.35579864157798,9.35579864157798,9.31740275112007,9.31740275112007,11934.0896782242,0.0,1.0
2017-04-07,14.7,14.7,14.5921,14.63,19206,9.40699316218853,9.40699316218853,9.33794455251505,9.3621979566543,30012.5869268004,0.0,1.0
2017-04-10,14.82,14.83,14.69,14.73,14684,9.48378494310435,9.49018425818067,9.40059384711221,9.42619110741748,22946.2056874486,0.0,1.0
2017-04-11,14.78,14.8,14.731,14.75,18821,9.49786343627225,9.5107157548599,9.46637525573252,9.47858495839078,29288.1006203621,0.062,1.0
2017-04-12,14.83,14.85,14.78,14.82,24235,9.52999423274137,9.54284655132902,9.49786343627225,9.52356807344755,37713.0396118419,0.0,1.0
2017-04-13,14.88,15.09,14.85,14.85,22121,9.5621250292105,9.69707437438081,9.54284655132902,9.54284655132902,34423.3608109574,0.0,1.0
2017-04-17,14.9,14.97,14.8,14.89,32389,9.57497734779814,9.61996046285492,9.5107157548599,9.56855118850432,50401.8007009675,0.0,1.0
2017-04-18,14.9,14.9,14.8501,14.9,15564,9.57497734779814,9.57497734779814,9.54291081292196,9.57497734779814,24219.7544261897,0.0,1.0
2017-04-19,14.83,14.91,14.82,14.9,44883,9.52999423274137,9.58140350709197,9.52356807344755,9.57497734779814,69844.2070104518,0.0,1.0
2017-04-20,14.79,14.8399,14.79,14.81,28870,9.50428959556608,9.53635613044226,9.50428959556608,9.51714191415373,44925.7459704508,0.0,1.0
2017-04-21,14.81,14.85,14.79,14.83,19171,9.51714191415373,9.54284655132902,9.50428959556608,9.52999423274137,29832.7494284555,0.0,1.0
2017-04-24,14.73,14.78,14.73,14.77,12815,9.46573263980313,9.49786343627225,9.46573263980313,9.49143727697843,19941.9270734786,0.0,1.0
2017-04-25,14.6,14.73,14.59,14.73,44375,9.38219256898342,9.46573263980313,9.37576640968959,9.46573263980313,69053.6881689904,0.0,1.0
2017-04-26,14.59,14.64,14.5494,14.64,68368,9.37576640968959,9.40789720615872,9.34967620295667,9.40789720615872,106390.142033522,0.0,1.0
2017-04-27,14.58,14.62,14.54,14.59,65389,9.36934025039577,9.39504488757107,9.34363561322047,9.37576640968959,101754.402606921,0.0,1.0
2017-04-28,14.59,14.6,14.55,14.58,28886,9.37576640968959,9.38219256898342,9.3500617725143,9.36934025039577,44950.6442016779,0.0,1.0
2017-05-01,14.58,14.64,14.56,14.62,40449,9.36934025039577,9.40789720615872,9.35648793180812,9.39504488757107,62944.2846816337,0.0,1.0
2017-05-02,14.56,14.5949,14.55,14.57,47496,9.35648793180812,9.37891522774357,9.3500617725143,9.36291409110195,73910.3993977323,0.0,1.0
2017-05-03,14.635,14.65,14.55,14.55,38039,9.4046841265118,9.41432336545254,9.3500617725143,9.3500617725143,59193.9886030474,0.0,1.0
2017-05-04,14.64,14.65,14.58,14.63,57057,9.40789720615872,9.41432336545254,9.36934025039577,9.40147104686489,88788.6486953934,0.0,1.0
2017-05-05,14.66,14.67,14.63,14.63,23622,9.42074952474636,9.42717568404019,9.40147104686489,9.40147104686489,36759.1261279525,0.0,1.0
2017-05-08,14.69,14.7,14.66,14.67,35336,9.44002800262784,9.44645416192166,9.42074952474636,9.42717568404019,54987.7436651142,0.0,1.0
2017-05-09,14.6575,14.71,14.64,14.71,80394,9.41914298492291,9.45288032121548,9.40789720615872,9.45288032121548,125104.275079613,0.0,1.0
2017-05-10,14.615,14.69,14.6,14.66,38405,9.39183180792415,9.44002800262784,9.38219256898342,9.42074952474636,59763.5356423679,0.0,1.0
2017-05-11,14.6,14.67,14.55,14.55,72367,9.42203475660513,9.46720889584912,9.38976751428799,9.38976751428799,112136.945712212,0.062,1.0
2017-05-12,14.67,14.71,14.63,14.63,16633,9.46720889584912,9.49302268970284,9.44139510199541,9.44139510199541,25773.8170441115,0.0,1.0
2017-05-15,14.67,14.67,14.62,14.65,62144,9.46720889584912,9.46720889584912,9.43494165353198,9.45430199892227,96295.8027048196,0.0,1.0
2017-05-16,14.62,14.7,14.6,14.66,43870,9.43494165353198,9.48656924123941,9.42203475660513,9.4607554473857,67979.1591249426,0.0,1.0
2017-05-17,14.67,14.71,14.66,14.67,36650,9.46720889584912,9.49302268970284,9.4607554473857,9.46720889584912,56791.3421912274,0.0,1.0
2017-05-18,14.63,14.75,14.61,14.69,42529,9.44139510199541,9.51883648355655,9.42848820506856,9.48011579277598,65901.2003288052,0.0,1.0
2017-05-19,14.668,14.67,14.61,14.62,20275,9.46591820615644,9.46720889584912,9.42848820506856,9.43494165353198,31417.3114031961,0.0,1.0
2017-05-22,14.65,14.7,14.631,14.64,42636,9.45430199892227,9.48656924123941,9.44204044684176,9.44784855045884,66067.0031559392,0.0,1.0
2017-05-23,14.71,14.76,14.69,14.7,43254,9.49302268970284,9.52528993201998,9.48011579277598,9.48656924123941,67024.630699573,0.0,1.0
2017-05-24,14.77,14.77,14.69,14.76,63965,9.53174338048341,9.53174338048341,9.48011579277598,9.52528993201998,99117.5498843618,0.0,1.0
2017-05-25,14.74,14.75,14.7136,14.74,43497,9.51238303509312,9.51883648355655,9.49534593114967,9.51238303509312,67401.1735686718,0.0,1.0
2017-05-26,14.79,14.79,14.71,14.75,16502,9.54465027741026,9.54465027741026,9.49302268970284,9.51883648355655,25570.8247978072,0.0,1.0
2017-05-30,14.77,14.8032,14.75,14.8,42861,9.53174338048341,9.55316882938199,9.51883648355655,9.55110372587369,66415.6539606602,0.0,1.0
2017-05-31,14.88,14.881,14.77,14.77,76489,9.60273131358112,9.60337665842746,9.53174338048341,9.53174338048341,118524.228454701,0.0,1.0
2017-06-01,14.83,14.93,14.83,14.91,47863,9.57046407126398,9.63499855589826,9.57046407126398,9.6220916589714,74166.548739392,0.0,1.0
2017-06-02,14.88,14.9,14.85,14.88,42344,9.60273131358112,9.61563821050797,9.58337096819083,9.60273131358112,65614.5318893679,0.0,1.0
2017-06-05,14.79,14.89,14.78,14.87,36231,9.54465027741026,9.60918476204454,9.53819682894683,9.59627786511769,56142.0769148803,0.0,1.0
2017-06-06,14.81,14.87,14.8,14.87,39517,9.55755717433712,9.59627786511769,9.55110372587369,9.59627786511769,61233.9282229395,0.0,1.0
2017-06-07,14.85,14.89,14.82,14.82,28479,9.58337096819083,9.60918476204454,9.56401062280055,9.56401062280055,44129.8945228913,0.0,1.0
2017-06-08,14.87,14.9,14.82,14.9,33010,9.59627786511769,9.61563821050797,9.56401062280055,9.61563821050797,51150.946950407,0.0,1.0
2017-06-09,14.86,14.88,14.81,14.86,22243,9.58982441665426,9.60273131358112,9.55755717433712,9.58982441665426,34466.8437751561,0.0,1.0
2017-06-12,14.78,14.88,14.77,14.79,34546,9.53819682894683,9.60273131358112,9.53174338048341,9.54465027741026,53531.0697773027,0.0,1.0
2017-06-13,14.75,14.79,14.75,14.76,26540,9.5588478640298,9.58477016332209,9.5588478640298,9.56532843885287,40953.1572809201,0.062,1.0
2017-06-14,14.82,14.89,14.78,14.78,67543,9.6042118877913,9.6495759115528,9.57828958849902,9.57828958849902,104223.779285049,0.0,1.0
2017-06-15,14.85,14.85,14.79,14.79,33121,9.62365361226052,9.62365361226052,9.58477016332209,9.58477016332209,51108.1206594331,0.0,1.0
2017-06-16,14.9,14.91,14.85,14.91,31850,9.65605648637587,9.66253706119894,9.62365361226052,9.66253706119894,49146.8748830937,0.0,1.0
2017-06-19,14.8884,14.93,14.8884,14.93,14799,9.64853901958111,9.67549821084508,9.64853901958111,9.67549821084508,22835.9372494475,0.0,1.0
2017-06-20,14.96,14.96,14.8933,14.92,30195,9.6949399353143,9.6949399353143,9.65171450124441,9.66901763602201,46593.0890767665,0.0,1.0
2017-06-21,14.98,14.98,14.9,14.97,38253,9.70790108496044,9.70790108496044,9.65605648637587,9.70142051013737,59027.1712685395,0.0,1.0
2017-06-22,15.02,15.02,14.98,15.0,34585,9.73382338425272,9.73382338425272,9.70790108496044,9.72086223460658,53367.1795237612,0.0,1.0
2017-06-23,15.04,15.06,14.98,14.98,37963,9.74678453389886,9.75974568354501,9.70790108496044,9.70790108496044,58579.6801000592,0.0,1.0
2017-06-26,15.05,15.0799,15.01,15.03,23811,9.75326510872194,9.77264202744292,9.72734280942965,9.74030395907579,36742.1110782211,0.0,1.0
2017-06-27,14.96,15.06,14.96,15.06,19080,9.6949399353143,9.75974568354501,9.6949399353143,9.75974568354501,29441.8327400134,0.0,1.0
2017-06-28,14.95,15.0,14.95,15.0,16351,9.68845936049123,9.72086223460658,9.68845936049123,9.72086223460658,25230.7865373144,0.0,1.0
2017-06-29,14.8,14.96,14.72,14.96,66884,9.59125073814516,9.6949399353143,9.53940613956059,9.6949399353143,103206.894181502,0.0,1.0
2017-06-30,14.83,14.83,14.7636,14.82,23571,9.61069246261437,9.61069246261437,9.56766144578918,9.6042118877913,36371.7735594788,0.0,1.0
2017-07-03,14.8301,14.9,14.82,14.88,29997,9.6107572683626,9.65605648637587,9.6042118877913,9.64309533672973,46287.5606238041,0.0,1.0
2017-07-05,14.9,14.9,14.8301,14.89,25707,9.65605648637587,9.65605648637587,9.6107572683626,9.6495759115528,39667.7774762854,0.0,1.0
2017-07-06,14.82,14.87,14.78,14.87,37601,9.6042118877913,9.63661476190666,9.57828958849902,9.63661476190666,58021.0876759562,0.0,1.0
2017-07-07,14.81,14.85,14.77,14.77,22478,9.59773131296823,9.62365361226052,9.57180901367595,9.57180901367595,34685.1947762066,0.0,1.0
2017-07-10,14.92,14.93,14.8425,14.87,51463,9.66901763602201,9.67549821084508,9.61879318114321,9.63661476190666,79411.165529314,0.0,1.0
2017-07-11,14.9599,14.96,14.88,14.88,29773,9.69487512956607,9.6949399353143,9.64309533672973,9.64309533672973,45941.9122729779,0.0,1.0
2017-07-12,14.98,14.99,14.93,14.94,22648,9.74808064886348,9.75458804582534,9.71554366405419,9.72205106101605,34803.4707775581,0.062,1.0
2017-07-13,15.05,15.05,14.96,14.98,36244,9.79363242759649,9.79363242759649,9.73506585493977,9.74808064886348,55696.6175760251,0.0,1.0
2017-07-14,15.17,15.17,15.06,15.06,33590,9.87172119113879,9.87172119113879,9.80013982455835,9.80013982455835,51618.181888828,0.0,1.0
2017-07-17,15.15,15.17,15.12,15.16,31439,9.85870639721507,9.87172119113879,9.83918420632949,9.86521379417693,48312.7127241103,0.0,1.0
2017-07-18,15.1089,15.17,15.09,15.17,41289,9.83196099570183,9.87172119113879,9.81966201544392,9.87172119113879,63449.3334923436,0.0,1.0
2017-07-19,15.15,15.16,15.14,15.16,11781,9.85870639721507,9.86521379417693,9.85219900025321,9.86521379417693,18104.0131239144,0.0,1.0
2017-07-20,15.1,15.18,15.09,15.13,18727,9.82616941240578,9.87822858810064,9.81966201544392,9.84569160329135,28778.0200128634,0.0,1.0
2017-07-21,15.15,15.17,15.11,15.16,27454,9.85870639721507,9.87172119113879,9.83267680936764,9.86521379417693,42188.9123422413,0.0,1.0
2017-07-24,15.13,15.16,15.0832,15.15,29338,9.84569160329135,9.86521379417693,9.81523698550986,9.85870639721507,45084.07919781,0.0,1.0
2017-07-25,15.09,15.13,15.05,15.13,22615,9.81966201544392,9.84569160329135,9.79363242759649,9.84569160329135,34752.7592562026,0.0,1.0
2017-07-26,15.15,15.16,15.07,15.11,22054,9.85870639721507,9.86521379417693,9.8066472215202,9.83267680936764,33890.6633931591,0.0,1.0
2017-07-27,15.14,15.17,15.1,15.17,21056,9.85219900025321,9.87172119113879,9.82616941240578,9.87172119113879,32357.0240503472,0.0,1.0
2017-07-28,15.32,15.32,15.11,15.17,43401,9.96933214556666,9.96933214556666,9.83267680936764,9.87172119113879,66694.8708590957,0.0,1.0
2017-07-31,15.48,15.48,15.27,15.27,53151,10.0734504969564,10.0734504969564,9.93679516075737,9.93679516075737,81677.8203504941,0.0,1.0
2017-08-01,15.68,15.75,15.46,15.46,58638,10.2035984361936,10.2491502149266,10.0604357030327,10.0604357030327,90109.7633104223,0.0,1.0
2017-08-02,15.72,15.75,15.66,15.67,46937,10.229628024041,10.2491502149266,10.1905836422698,10.1970910392317,72128.6872079761,0.0,1.0
2017-08-03,15.68,15.72,15.67,15.7,32589,10.2035984361936,10.229628024041,10.1970910392317,10.2166132301173,50079.9324077109,0.0,1.0
2017-08-04,15.5,15.7,15.49,15.67,37705,10.0864652908801,10.2166132301173,10.0799578939182,10.1970910392317,57941.7549305824,0.0,1.0
2017-08-07,15.475,15.62,15.475,15.58,21595,10.0701967984755,10.1645540544224,10.0701967984755,10.138524466575,33185.312232487,0.0,1.0
2017-08-08,15.35,15.48,15.33,15.46,43994,9.98885433645223,10.0734504969564,9.97583954252852,10.0604357030327,67606.1415307264,0.0,1.0
2017-08-09,15.25,15.45,15.25,15.45,37946,9.92378036683365,10.0539283060708,9.92378036683365,10.0539283060708,58312.1027077544,0.0,1.0
2017-08-10,15.16,15.32,15.15,15.32,35916,9.86521379417693,9.96933214556666,9.85870639721507,9.96933214556666,55192.5757880068,0.0,1.0
2017-08-11,15.13,15.2,14.71,14.91,141735,9.88603746445487,9.93177590612783,9.61160681441713,9.74228807633986,216917.097240461,0.062,1.0
2017-08-14,15.09,15.1744,15.08,15.13,31318,9.85990121207033,9.91504870460172,9.85336714897419,9.88603746445487,47930.3605416923,0.0,1.0
2017-08-15,15.09,15.11,15.04,15.11,20484,9.85990121207033,9.8729693382626,9.82723089658964,9.8729693382626,31349.5595292172,0.0,1.0
2017-08-16,15.15,15.15,15.04,15.06,34115,9.89910559064715,9.89910559064715,9.82723089658964,9.84029902278192,52211.0048496019,0.0,1.0
2017-08-17,15.18,15.2,15.135,15.15,25466,9.91870777993556,9.93177590612783,9.88930449600294,9.89910559064715,38974.2180712286,0.0,1.0
2017-08-18,15.23,15.23,15.12,15.18,34814,9.95137809541624,9.95137809541624,9.87950340135874,9.91870777993556,53280.7833162551,0.0,1.0
2017-08-21,15.24,15.28,15.2,15.2,21391,9.95791215851238,9.98404841089692,9.93177590612783,9.93177590612783,32737.6697856613,0.0,1.0
2017-08-22,15.3,15.32,15.23,15.23,47942,9.9971165370892,10.0101846632815,9.95137809541624,9.95137809541624,73372.4166642127,0.0,1.0
2017-08-23,15.36,15.36,15.2601,15.3,18914,10.036320915666,10.036320915666,9.97104562533561,9.9971165370892,28946.7666928147,0.0,1.0
2017-08-24,15.34,15.36,15.28,15.36,12117,10.0232527894737,10.036320915666,9.98404841089692,10.036320915666,18544.3571966182,0.0,1.0
2017-08-25,15.25,15.33,15.25,15.33,13664,9.96444622160851,10.0167187263776,9.96444622160851,10.0167187263776,20911.9498831881,0.0,1.0
2017-08-28,15.33,15.33,15.23,15.25,12142,10.0167187263776,10.0167187263776,9.95137809541624,9.96444622160851,18582.6182290449,0.0,1.0
2017-08-29,15.47,15.49,15.33,15.35,34330,10.1081956097235,10.1212637359158,10.0167187263776,10.0297868525699,52540.0497284725,0.0,1.0
2017-08-30,15.37,15.49,15.37,15.49,9843,10.0428549787622,10.1212637359158,10.0428549787622,10.1212637359158,15064.1336870769,0.0,1.0
2017-08-31,15.4,15.44,15.38,15.39,8904,10.0624571680506,10.0885934204351,10.0493890418583,10.0559231049544,13627.0493091266,0.0,1.0
2017-09-01,15.42,15.45,15.39,15.41,8160,10.0755252942428,10.0951274835312,10.0559231049544,10.0689912311467,12488.4009841053,0.0,1.0
2017-09-05,15.48,15.54,15.37,15.37,20974,10.1147296728197,10.1539340513965,10.0428549787622,10.0428549787622,32099.4757647823,0.0,1.0
2017-09-06,15.47,15.52,15.39,15.44,31611,10.1081956097235,10.1408659252042,10.0559231049544,10.0885934204351,48378.7798417345,0.0,1.0
2017-09-07,15.37,15.53,15.35,15.45,63446,10.0428549787622,10.1473999883003,10.0297868525699,10.0951274835312,97100.3785340123,0.0,1.0
2017-09-08,15.3,15.43,15.3,15.37,68365,9.9971165370892,10.082059357339,9.9971165370892,10.0428549787622,104628.619274309,0.0,1.0
2017-09-11,15.29,15.36,15.25,15.3,24706,9.99058247399306,10.036320915666,9.96444622160851,9.9971165370892,37811.0826854541,0.0,1.0
2017-09-12,15.3,15.33,15.27,15.27,36296,9.9971165370892,10.0167187263776,9.97751434780079,9.97751434780079,55548.8973185154,0.0,1.0
2017-09-13,15.24,15.33,15.23,15.29,69047,9.95791215851238,10.0167187263776,9.95137809541624,9.99058247399306,105672.380238911,0.0,1.0
2017-09-14,15.17,15.29,15.17,15.29,25552,9.95268490803547,10.031414122865,9.95268490803547,10.031414122865,38946.6604822429,0.062,1.0
2017-09-15,15.24,15.26,15.17,15.17,10574,9.9986102833527,10.0117318191576,9.95268490803547,9.95268490803547,16117.0158085174,0.0,1.0
2017-09-18,15.2232,15.26,15.2,15.24,34908,9.98758819327657,10.0117318191576,9.97236721174285,9.9986102833527,53207.1862912545,0.0,1.0
2017-09-19,15.16,15.22,15.12,15.2,93937,9.946124140133,9.98548874754778,9.91988106852315,9.97236721174285,143179.885947106,0.0,1.0
2017-09-20,15.09,15.18,15.07,15.14,29076,9.90019876481577,9.95924567593793,9.88707722901084,9.93300260432808,44317.9829438672,0.0,1.0
2017-09-21,15.1,15.15,15.08,15.08,33744,9.90675953271823,9.93956337223054,9.89363799691331,9.89363799691331,51433.0037301504,0.0,1.0
2017-09-22,15.13,15.15,15.08,15.11,52900,9.92644183642562,9.93956337223054,9.89363799691331,9.91332030062069,80630.8053972545,0.0,1.0
2017-09-25,15.21,15.21,15.09,15.12,22211,9.97892797964532,9.97892797964532,9.90019876481577,9.91988106852315,33854.2687840911,0.0,1.0
2017-09-26,15.16,15.21,15.1,15.21,19098,9.946124140133,9.97892797964532,9.90675953271823,9.97892797964532,29109.3973814134,0.0,1.0
2017-09-27,14.99,15.135,14.98,15.13,150017,9.83459108579114,9.92972222037685,9.82803031788868,9.92644183642562,228657.684939129,0.0,1.0
2017-09-28,14.96,15.0,14.9,14.94,44596,9.81490878208376,9.84115185369361,9.77554417466898,9.80178724627883,67973.7504252545,0.0,1.0
2017-09-29,14.96,15.0,14.94,15.0,24546,9.81490878208376,9.84115185369361,9.80178724627883,9.84115185369361,37413.303389055,0.0,1.0
2017-10-02,14.99,15.0,14.938,14.98,34399,9.83459108579114,9.84115185369361,9.80047509269834,9.82803031788868,52431.362473727,0.0,1.0
2017-10-03,15.04,15.08,14.93,14.94,63162,9.86739492530345,9.89363799691331,9.79522647837637,9.80178724627883,96272.2671172286,0.0,1.0
2017-10-04,15.01,15.07,14.98,15.02,43040,9.84771262159607,9.88707722901084,9.82803031788868,9.85427338949853,65602.0768298268,0.0,1.0
2017-10-05,15.06,15.07,15.0,15.0,45291,9.88051646110838,9.88707722901084,9.84115185369361,9.84115185369361,69033.0776417213,0.0,1.0
2017-10-06,14.99,15.05,14.98,15.0,32215,9.83459108579114,9.87395569320592,9.82803031788868,9.84115185369361,49102.4838539236,0.0,1.0
2017-10-09,15.04,15.05,15.0,15.02,42280,9.86739492530345,9.87395569320592,9.84115185369361,9.85427338949853,64443.6758449135,0.0,1.0
2017-10-10,15.05,15.09,15.04,15.04,28258,9.87395569320592,9.90019876481577,9.86739492530345,9.86739492530345,43071.1776732631,0.0,1.0
2017-10-11,15.05,15.1,15.04,15.05,33307,9.87395569320592,9.90675953271823,9.86739492530345,9.87395569320592,50766.9231638253,0.0,1.0
2017-10-12,15.13,15.17,15.07,15.11,27201,9.92644183642562,9.95268490803547,9.88707722901084,9.91332030062069,41460.0857771403,0.0,1.0
2017-10-13,15.05,15.14,15.02,15.13,61130,9.91463245420118,9.97392261505687,9.89486906724929,9.96733481940624,92792.7993548728,0.062,1.0
2017-10-16,15.05,15.08,15.04,15.06,19462,9.91463245420118,9.93439584115308,9.90804465855055,9.92122024985182,29542.5071330694,0.0,1.0
2017-10-17,15.01,15.09,14.99,15.04,45143,9.88828127159866,9.94098363680371,9.87510568029739,9.90804465855055,68525.1977961233,0.0,1.0
2017-10-18,14.9834,15.0317,14.95,15.01,78582,9.87075773516797,9.90257678816053,9.84875449769486,9.88828127159866,119284.210026249,0.0,1.0
2017-10-19,14.99,15.04,14.97,14.97,21843,9.87510568029739,9.90804465855055,9.86193008899613,9.86193008899613,33156.7661755028,0.0,1.0
2017-10-20,14.93,14.96,14.89,14.96,43257,9.8355789063936,9.8553422933455,9.80922772379107,9.8553422933455,65662.3281808233,0.0,1.0
2017-10-23,14.96,14.96,14.9,14.9,34119,9.8553422933455,9.8553422933455,9.8158155194417,9.8158155194417,51791.22396841,0.0,1.0
2017-10-24,14.93,15.0,14.92,14.93,30350,9.8355789063936,9.88169347594802,9.82899111074297,9.8355789063936,46070.0386131259,0.0,1.0
2017-10-25,14.81,14.93,14.81,14.9,42582,9.75652535858602,9.8355789063936,9.75652535858602,9.8158155194417,64637.7062347324,0.0,1.0
2017-10-26,14.77,14.88,14.756,14.78,38389,9.73017417598349,9.80263992814044,9.7209512620726,9.73676197163412,58272.9065014593,0.0,1.0
2017-10-27,14.65,14.78,14.65,14.74,46797,9.6511206281759,9.73676197163412,9.6511206281759,9.71041078903159,71035.9010536558,0.0,1.0
2017-10-30,14.66,14.75,14.63,14.65,57488,9.65770842382654,9.71699858468222,9.63794503687464,9.6511206281759,87264.3947212976,0.0,1.0
2017-10-31,14.61,14.6756,14.6,14.66,118454,9.62476944557337,9.66798538504152,9.61818164992274,9.65770842382654,179808.248892231,0.0,1.0
2017-11-01,14.6,14.66,14.57,14.62,62947,9.61818164992274,9.65770842382654,9.59841826297085,9.63135724122401,95550.9298379057,0.0,1.0
2017-11-02,14.59,14.63,14.59,14.61,46625,9.61159385427211,9.63794503687464,9.61159385427211,9.62476944557337,70774.8122022075,0.0,1.0
2017-11-03,14.58,14.63,14.56,14.58,40322,9.60500605862148,9.63794503687464,9.59183046732022,9.60500605862148,61207.1201633761,0.0,1.0
2017-11-06,14.7,14.7,14.59,14.59,39262,9.68405960642906,9.68405960642906,9.61159385427211,9.61159385427211,59598.0842184037,0.0,1.0
2017-11-07,14.72,14.73,14.66,14.68,86036,9.69723519773033,9.70382299338096,9.65770842382654,9.6708840151278,130599.07222797,0.0,1.0
2017-11-08,14.73,14.93,14.69,14.75,119873,9.70382299338096,9.8355789063936,9.67747181077843,9.71699858468222,181962.23191668,0.0,1.0
2017-11-09,14.77,14.77,14.64,14.68,129679,9.73017417598349,9.73017417598349,9.64453283252527,9.6708840151278,196847.332366114,0.0,1.0
2017-11-10,14.68,14.73,14.65,14.73,60128,9.6708840151278,9.70382299338096,9.6511206281759,9.70382299338096,91271.8049993422,0.0,1.0
2017-11-13,14.72,14.74,14.7,14.7,64199,9.69723519773033,9.71041078903159,9.68405960642906,9.68405960642906,97451.4138030995,0.0,1.0
2017-11-14,14.7214,14.74,14.67,14.67,22884,9.73900182215533,9.75130672752385,9.70499794387889,9.70499794387889,34591.2778077132,0.062,1.0
2017-11-15,14.6939,14.75,14.69,14.74,74197,9.72080908572338,9.75792226804456,9.71822902492031,9.75130672752385,112155.612633233,0.0,1.0
2017-11-16,14.65,14.7357,14.65,14.68,45993,9.69176686283748,9.74846204509995,9.69176686283748,9.7116134843996,69522.6638791362,0.0,1.0
2017-11-17,14.65,14.71,14.65,14.66,33399,9.69176686283748,9.73146010596173,9.69176686283748,9.69838240335818,50485.6706650853,0.0,1.0
2017-11-20,14.62,14.7,14.62,14.64,48671,9.67192024127535,9.72484456544102,9.67192024127535,9.68515132231677,73570.7080134246,0.0,1.0
2017-11-21,14.63,14.69,14.61,14.64,49430,9.67853578179606,9.71822902492031,9.66530470075464,9.68515132231677,74718.0065563391,0.0,1.0
2017-11-22,14.59,14.67,14.5722,14.61,22859,9.65207361971323,9.70499794387889,9.64029795758637,9.66530470075464,34553.4880006343,0.0,1.0
2017-11-24,14.63,14.64,14.5771,14.61,5632,9.67853578179606,9.68515132231677,9.64353957244151,9.66530470075464,8513.28773872752,0.0,1.0
2017-11-27,14.56,14.61,14.56,14.6,39287,9.6322269981511,9.66530470075464,9.6322269981511,9.65868916023394,59385.9260283005,0.0,1.0
2017-11-28,14.53,14.5701,14.51,14.57,55126,9.61238037658898,9.63890869407702,9.59914929554756,9.63884253867181,83328.0362011885,0.0,1.0
2017-11-29,14.47,14.52,14.45,14.52,69216,9.57268713346473,9.60576483606827,9.55945605242331,9.60576483606827,104626.371470839,0.0,1.0
2017-11-30,14.53,14.6,14.46,14.46,85803,9.61238037658898,9.65868916023394,9.56607159294402,9.56607159294402,129699.152671527,0.0,1.0
2017-12-01,14.58,14.64,14.55,14.58,61818,9.64545807919252,9.68515132231677,9.6256114576304,9.64545807919252,93443.61176006,0.0,1.0
2017-12-04,14.59,14.62,14.56,14.6,86100,9.65207361971323,9.67192024127535,9.6322269981511,9.65868916023394,130148.095579624,0.0,1.0
2017-12-05,14.72,14.72,14.57,14.58,86129,9.73807564648243,9.73807564648243,9.63884253867181,9.64545807919252,130191.931755835,0.0,1.0
2017-12-06,14.8,14.85,14.75,14.75,81919,9.7909999706481,9.82407767325164,9.75792226804456,9.75792226804456,123828.128243754,0.0,1.0
2017-12-07,14.8,14.86,14.78,14.8,63484,9.7909999706481,9.83069321377235,9.77776888960668,9.7909999706481,95961.9245037958,0.0,1.0
2017-12-08,14.81,14.84,14.75,14.75,167963,9.79761551116881,9.81746213273093,9.75792226804456,9.75792226804456,253891.57465552,0.0,1.0
2017-12-11,14.69,14.72,14.62,14.69,105294,9.86149384732866,9.88163304511082,9.81450238583697,9.86149384732866,156849.345945594,0.216558,1.0
2017-12-12,14.66,14.67,14.62,14.64,86597,9.84135464954651,9.84806771547389,9.81450238583697,9.82792851769174,128997.690379799,0.0,1.0
2017-12-13,14.69,14.7,14.59,14.64,141162,9.86149384732866,9.86820691325605,9.79436318805481,9.82792851769174,210279.478150435,0.0,1.0
2017-12-14,14.76,14.77,14.65,14.67,64540,9.90848530882036,9.91519837474774,9.83464158361912,9.84806771547389,96140.870204652,0.0,1.0
2017-12-15,14.72,14.73,14.69,14.71,38471,9.88163304511082,9.8883461110382,9.86149384732866,9.87491997918343,57307.6451447656,0.0,1.0
2017-12-18,14.64,14.74,14.64,14.69,104532,9.82792851769174,9.89505917696559,9.82792851769174,9.86149384732866,155714.246114544,0.0,1.0
2017-12-19,14.7,14.71,14.6,14.64,100202,9.86820691325605,9.87491997918343,9.8010762539822,9.82792851769174,149264.138150706,0.0,1.0
2017-12-20,14.66,14.7199,14.595,14.61,115781,9.84135464954651,9.88156591445154,9.7977197210185,9.80778931990958,172471.120129607,0.0,1.0
2017-12-21,14.72,14.74,14.64,14.68,36358,9.88163304511082,9.89505917696559,9.82792851769174,9.85478078140128,54160.0520437053,0.0,1.0
2017-12-22,14.67,14.76,14.63,14.76,64780,9.84806771547389,9.90848530882036,9.82121545176435,9.90848530882036,96498.381962463,0.0,1.0
2017-12-26,14.68,14.74,14.64,14.64,34226,9.85478078140128,9.89505917696559,9.82792851769174,9.82792851769174,50984.155928485,0.0,1.0
2017-12-27,14.72,14.76,14.68,14.72,73235,9.88163304511082,9.90848530882036,9.85478078140128,9.88163304511082,109093.223263677,0.0,1.0
2017-12-28,14.85,14.85,14.72,14.72,79214,9.96890290216682,9.96890290216682,9.88163304511082,9.88163304511082,117999.734930141,0.0,1.0
2017-12-29,14.92,14.92,14.84,14.9,145324,10.0158943636585,10.0158943636585,9.96218983623944,10.0024682318037,216479.327883807,0.0,1.0
2018-01-02,14.92,14.98,14.89,14.93,72164,10.0158943636585,10.0561727592228,9.99575516587636,10.0226074295859,107497.827044446,0.0,1.0
2018-01-03,15.0,15.0,14.93,14.96,58441,10.0695988910776,10.0695988910776,10.0226074295859,10.0427466273681,87055.6026592822,0.0,1.0
2018-01-04,14.97,15.04,14.92,14.98,65187,10.0494596932954,10.0964511547871,10.0158943636585,10.0561727592228,97104.6623184178,0.0,1.0
2018-01-05,14.94,15.02,14.93,15.01,29179,10.0293204955133,10.0830250229324,10.0226074295859,10.076311957005,43465.9815881862,0.0,1.0
2018-01-08,14.88,14.98,14.83,14.98,57926,9.98904209994898,10.0561727592228,9.95547677031205,10.0561727592228,86288.4420123129,0.0,1.0
2018-01-09,14.93,14.93,14.83,14.88,35761,10.0226074295859,10.0226074295859,9.95547677031205,9.98904209994898,53270.7415461507,0.0,1.0
2018-01-10,14.87,14.91,14.85,14.9,69414,9.98232903402159,10.0091812977311,9.96890290216682,10.0024682318037,103401.338152862,0.0,1.0
2018-01-11,14.88,14.92,14.85,14.85,19440,9.98904209994898,10.0158943636585,9.96890290216682,9.96890290216682,28958.4523826842,0.0,1.0
2018-01-12,14.75,14.86,14.67,14.86,58301,9.94339325164276,10.0175473708076,9.88946298315927,10.0175473708076,86483.5301427838,0.062,1.0
2018-01-16,14.62,14.8,14.61,14.73,53235,9.85575656535709,9.97709966944494,9.84901528179666,9.92991068452189,78968.6407977753,0.0,1.0
2018-01-17,14.58,14.67,14.57,14.63,27842,9.82879143111535,9.88946298315927,9.82205014755491,9.86249784891753,41300.7400599542,0.0,1.0
2018-01-18,14.49,14.56,14.48,14.54,89296,9.76811987907143,9.81530886399448,9.76137859551099,9.80182629687361,132461.421032744,0.0,1.0
2018-01-19,14.52,14.52,14.47,14.51,43625,9.78834372975274,9.78834372975274,9.75463731195056,9.7816024461923,64713.1953564938,0.0,1.0
2018-01-22,14.48,14.52,14.48,14.49,44994,9.76137859551099,9.78834372975274,9.76137859551099,9.76811987907143,66743.9658881394,0.0,1.0
2018-01-23,14.51,14.54,14.45,14.53,71343,9.7816024461923,9.80182629687361,9.74115474482969,9.79508501331317,105829.994184948,0.0,1.0
2018-01-24,14.45,14.53,14.44,14.53,60603,9.74115474482969,9.79508501331317,9.73441346126925,9.79508501331317,89898.3101017672,0.0,1.0
2018-01-25,14.4,14.44,14.39,14.44,46479,9.70744832702751,9.73441346126925,9.70070704346707,9.73441346126925,68946.8104750596,0.0,1.0
2018-01-26,14.23,14.39,14.23,14.39,91090,9.5928465065001,9.70070704346707,9.5928465065001,9.70070704346707,135122.635301387,0.0,1.0
2018-01-29,14.0,14.2,13.99,14.19,124881,9.43779698461008,9.57262265581879,9.43105570104964,9.56588137225836,185248.104282276,0.0,1.0
2018-01-30,13.94,14.0,13.87,13.96,145075,9.39734928324746,9.43779698461008,9.35016029832441,9.41083185036833,215203.823870334,0.0,1.0
2018-01-31,13.92,13.97,13.9,13.97,134353,9.38386671612659,9.41757313392877,9.37038414900572,9.41757313392877,199298.840933662,0.0,1.0
2018-02-01,13.91,13.96,13.88,13.96,55353,9.37712543256615,9.41083185036833,9.35690158188485,9.41083185036833,82110.4757035645,0.0,1.0
2018-02-02,13.81,13.87,13.79,13.87,95904,9.3097125969618,9.35016029832441,9.29623002984092,9.35016029832441,142263.708595282,0.0,1.0
2018-02-05,13.66,13.78,13.62,13.75,81928,9.20859334355526,9.28948874628049,9.18162820931352,9.26926489559918,121531.751728752,0.0,1.0
2018-02-06,13.75,13.76,13.63,13.63,50006,9.26926489559918,9.27600617915962,9.18836949287395,9.18836949287395,74178.7517936236,0.0,1.0
2018-02-07,13.91,13.99,13.76,13.78,95426,9.37712543256615,9.43105570104964,9.27600617915962,9.28948874628049,141554.644815789,0.0,1.0
2018-02-08,13.86,13.9,13.82,13.9,119248,9.34341901476398,9.37038414900572,9.31645388052223,9.37038414900572,176892.128822262,0.0,1.0
2018-02-09,13.84,13.91,13.78,13.91,53036,9.3299364476431,9.37712543256615,9.28948874628049,9.37712543256615,78673.4447891577,0.0,1.0
2018-02-12,13.82,13.84,13.8,13.8,20252,9.31645388052223,9.3299364476431,9.30297131340136,9.30297131340136,30041.7566156954,0.0,1.0
2018-02-13,13.89,13.92,13.81,13.83,75815,9.36364286544528,9.38386671612659,9.3097125969618,9.32319516408267,112463.745695188,0.0,1.0
2018-02-14,13.88,13.89,13.81,13.89,71441,9.39869753995955,9.40546893588171,9.35129776850442,9.40546893588171,105504.095198734,0.062,1.0
2018-02-15,13.9,13.9,13.82,13.9,43931,9.41224033180387,9.41224033180387,9.35806916442658,9.41224033180387,64877.3170332944,0.0,1.0
2018-02-16,13.91,13.94,13.89,13.9,66645,9.41901172772603,9.43932591549251,9.40546893588171,9.41224033180387,98421.3606265259,0.0,1.0
2018-02-20,13.91,13.98,13.84,13.98,42874,9.41901172772603,9.46641149918116,9.3716119562709,9.46641149918116,63316.3390427139,0.0,1.0
2018-02-21,13.85,13.94,13.82,13.94,48871,9.37838335219307,9.43932591549251,9.35806916442658,9.43932591549251,72172.7108587132,0.0,1.0
2018-02-22,13.76,13.86,13.75,13.84,47063,9.31744078889361,9.38515474811523,9.31066939297146,9.3716119562709,69502.6557906248,0.0,1.0
2018-02-23,13.85,13.86,13.77,13.8,50523,9.37838335219307,9.38515474811523,9.32421218481578,9.34452637258226,74612.3850691569,0.0,1.0
2018-02-26,13.81,13.91,13.8,13.9,63499,9.35129776850442,9.41901172772603,9.34452637258226,9.41224033180387,93775.3466640223,0.0,1.0
2018-02-27,13.82,13.87,13.77,13.86,44027,9.35806916442658,9.39192614403739,9.32421218481578,9.38515474811523,65019.0898687682,0.0,1.0
2018-02-28,13.76,13.86,13.72,13.86,77223,9.31744078889361,9.38515474811523,9.29035520520497,9.38515474811523,114042.954935287,0.0,1.0
2018-03-01,13.75,13.83,13.72,13.83,48213,9.31066939297146,9.36484056034874,9.29035520520497,9.36484056034874,71200.9762155704,0.0,1.0
2018-03-02,13.65,13.7,13.64,13.69,92875,9.24295543374985,9.27681241336065,9.23618403782768,9.27004101743849,137157.834318982,0.0,1.0
2018-03-05,13.67,13.72,13.62,13.69,37169,9.25649822559417,9.29035520520497,9.22264124598336,9.27004101743849,54891.1929346138,0.0,1.0
2018-03-06,13.71,13.73,13.67,13.67,44369,9.28358380928281,9.29712660112713,9.25649822559417,9.25649822559417,65524.1555951433,0.0,1.0
2018-03-07,13.68,13.77,13.67,13.75,30542,9.26326962151633,9.32421218481578,9.25649822559417,9.31066939297146,45104.4368858182,0.0,1.0
2018-03-08,13.71,13.74,13.68,13.69,39733,9.28358380928281,9.30389799704929,9.26326962151633,9.27004101743849,58677.7090820579,0.0,1.0
2018-03-09,13.7,13.73,13.67,13.72,59259,9.27681241336065,9.29712660112713,9.25649822559417,9.29035520520497,87513.713097266,0.0,1.0
2018-03-12,13.69,13.74,13.68,13.68,30837,9.27004101743849,9.30389799704929,9.26326962151633,9.26326962151633,45540.092994826,0.0,1.0
2018-03-13,13.71,13.75,13.71,13.75,37926,9.28358380928281,9.31066939297146,9.28358380928281,9.31066939297146,56009.130814339,0.0,1.0
2018-03-14,13.67,13.7,13.63,13.7,23938,9.29509518235048,9.31549407448439,9.26789665950527,9.31549407448439,35204.8530521074,0.057,1.0
2018-03-15,13.62,13.68,13.6,13.68,30292,9.26109702879397,9.30189481306179,9.24749776737137,9.30189481306179,44549.4781792312,0.0,1.0
2018-03-16,13.62,13.62,13.6,13.62,24915,9.26109702879397,9.26109702879397,9.24749776737137,9.26109702879397,36641.6957888401,0.0,1.0
2018-03-19,13.6,13.62,13.58,13.61,68052,9.24749776737137,9.26109702879397,9.23389850594876,9.25429739808267,100081.905752444,0.0,1.0
2018-03-20,13.56,13.61,13.55,13.6,34034,9.22029924452616,9.25429739808267,9.21349961381486,9.24749776737137,50052.718221047,0.0,1.0
2018-03-21,13.59,13.59,13.53,13.56,42453,9.24069813666006,9.24069813666006,9.19990035239225,9.22029924452616,62434.2729810809,0.0,1.0
2018-03-22,13.57,13.61,13.57,13.59,15040,9.22709887523746,9.25429739808267,9.22709887523746,9.24069813666006,22118.8482706866,0.0,1.0
2018-03-23,13.54,13.59,13.52,13.57,40575,9.20669998310355,9.24069813666006,9.19310072168095,9.22709887523746,59672.3582834513,0.0,1.0
2018-03-26,13.65,13.65,13.53,13.55,35538,9.28149592092788,9.28149592092788,9.19990035239225,9.21349961381486,52264.6030481156,0.0,1.0
2018-03-27,13.71,13.71,13.64,13.64,48801,9.32229370519569,9.32229370519569,9.27469629021658,9.27469629021658,71770.0740995861,0.0,1.0
2018-03-28,13.67,13.74,13.62,13.62,49969,9.29509518235048,9.3426925973296,9.26109702879397,9.26109702879397,73487.8144440118,0.0,1.0
2018-03-29,13.73,13.77,13.71,13.72,21238,9.3358929666183,9.36309148946351,9.32229370519569,9.329093335907,31234.0491737261,0.0,1.0
2018-04-02,13.73,13.79,13.69,13.79,21833,9.3358929666183,9.37669075088611,9.30869444377309,9.37669075088611,32109.0966950731,0.0,1.0
2018-04-03,13.69,13.75,13.68,13.75,29254,9.30869444377309,9.3494922280409,9.30189481306179,9.3494922280409,43022.9246882091,0.0,1.0
2018-04-04,13.73,13.73,13.65,13.69,29065,9.3358929666183,9.3358929666183,9.28149592092788,9.30869444377309,42744.9684167224,0.0,1.0
2018-04-05,13.74,13.75,13.68,13.72,24154,9.3426925973296,9.3494922280409,9.30189481306179,9.329093335907,35522.5173623779,0.0,1.0
2018-04-06,13.7,13.81,13.69,13.8,68484,9.31549407448439,9.39029001230872,9.30869444377309,9.38349038159742,100717.234372985,0.0,1.0
2018-04-09,13.67,13.71,13.65,13.66,32090,9.29509518235048,9.32229370519569,9.28149592092788,9.28829555163918,47193.7394286125,0.0,1.0
2018-04-10,13.67,13.73,13.65,13.73,35079,9.29509518235048,9.3358929666183,9.28149592092788,9.3358929666183,51589.5663887908,0.0,1.0
2018-04-11,13.73,13.73,13.65,13.72,64781,9.3358929666183,9.3358929666183,9.28149592092788,9.329093335907,95271.3503871906,0.0,1.0
2018-04-12,13.78,13.85,13.74,13.74,43051,9.36989112017481,9.41748853515393,9.3426925973296,9.3426925973296,63313.7325067372,0.0,1.0
2018-04-13,13.68,13.73,13.67,13.72,26454,9.34065270811621,9.37479252064588,9.33382474561028,9.36796455813994,38743.6222401833,0.057,1.0
2018-04-16,13.72,13.73,13.68,13.68,22128,9.36796455813994,9.37479252064588,9.34065270811621,9.34065270811621,32407.9108237233,0.0,1.0
2018-04-17,13.7,13.75,13.7,13.72,27270,9.35430863312808,9.38844844565774,9.35430863312808,9.36796455813994,39938.7078887805,0.0,1.0
2018-04-18,13.63,13.65,13.61,13.61,48785,9.30651289558655,9.32016882059841,9.29285697057468,9.29285697057468,71448.8399103101,0.0,1.0
2018-04-19,13.6,13.63,13.59,13.63,33767,9.28602900806875,9.30651289558655,9.27920104556281,9.30651289558655,49453.9915394372,0.0,1.0
2018-04-20,13.6,13.62,13.56,13.6,69045,9.28602900806875,9.29968493308061,9.25871715804502,9.28602900806875,101120.941920823,0.0,1.0
2018-04-23,13.61,13.61,13.58,13.6,73204,9.29285697057468,9.29285697057468,9.27237308305688,9.28602900806875,107212.07085773,0.0,1.0
2018-04-24,13.6,13.61,13.55,13.61,33368,9.28602900806875,9.29285697057468,9.25188919553908,9.29285697057468,48869.629806851,0.0,1.0
2018-04-25,13.55,13.56,13.49,13.55,42128,9.25188919553908,9.25871715804502,9.21092142050349,9.25188919553908,61699.2257403207,0.0,1.0
2018-04-26,13.57,13.57,13.51,13.51,25941,9.26554512055095,9.26554512055095,9.22457734551535,9.22457734551535,37992.3000125726,0.0,1.0
2018-04-27,13.54,13.65,13.52,13.57,99890,9.24506123303315,9.32016882059841,9.23140530802128,9.26554512055095,146295.472350946,0.0,1.0
2018-04-30,13.58,13.58,13.54,13.58,32336,9.27237308305688,9.27237308305688,9.24506123303315,9.27237308305688,47358.1979571546,0.0,1.0
2018-05-01,13.64,13.64,13.55,13.57,66844,9.31334085809248,9.31334085809248,9.25188919553908,9.26554512055095,97897.4327142517,0.0,1.0
2018-05-02,13.66,13.66,13.6,13.63,36737,9.32699678310435,9.32699678310435,9.28602900806875,9.30651289558655,53803.7518045519,0.0,1.0
2018-05-03,13.68,13.69,13.63,13.66,28335,9.34065270811621,9.34748067062214,9.30651289558655,9.32699678310435,41498.4704080893,0.0,1.0
2018-05-04,13.69,13.71,13.66,13.69,29010,9.34748067062214,9.36113659563401,9.32699678310435,9.34748067062214,42487.0522865245,0.0,1.0
2018-05-07,13.76,13.76,13.69,13.69,42025,9.39527640816367,9.39527640816367,9.34748067062214,9.34748067062214,61548.3754685002,0.0,1.0
2018-05-08,13.72,13.76,13.7,13.74,36351,9.36796455813994,9.39527640816367,9.35430863312808,9.38162048315181,53238.4294266616,0.0,1.0
2018-05-09,13.69,13.7,13.68,13.7,26814,9.34748067062214,9.35430863312808,9.34065270811621,9.35430863312808,39270.8659086821,0.0,1.0
2018-05-10,13.85,13.85,13.7,13.75,40288,9.45672807071707,9.45672807071707,9.35430863312808,9.38844844565774,59004.4247679937,0.0,1.0
2018-05-11,13.86,13.88,13.8,13.83,19124,9.463556033223,9.47721195823487,9.4225882581874,9.4430721457052,28008.3553232504,0.0,1.0
2018-05-14,13.88,13.91,13.84,13.86,35949,9.51613134451869,9.53669935174747,9.4887073348803,9.50241933969949,52434.34563221,0.057,1.0
2018-05-15,13.86,13.86,13.81,13.85,24993,9.50241933969949,9.50241933969949,9.46813932765152,9.4955633372899,36454.1878880031,0.0,1.0
2018-05-16,13.81,13.88,13.8,13.86,29868,9.46813932765152,9.51613134451869,9.46128332524192,9.50241933969949,43564.7454822901,0.0,1.0
2018-05-17,13.8,13.82,13.77,13.8,19527,9.46128332524192,9.47499533006111,9.44071531801313,9.46128332524192,28481.611926901,0.0,1.0
2018-05-18,13.76,13.79,13.76,13.79,17776,9.43385931560354,9.45442732283233,9.43385931560354,9.45442732283233,25927.6454966248,0.0,1.0
2018-05-21,13.79,13.79,13.74,13.79,30044,9.45442732283233,9.45442732283233,9.42014731078435,9.45442732283233,43821.4548436428,0.0,1.0
2018-05-22,13.78,13.8,13.72,13.8,90276,9.44757132042273,9.46128332524192,9.40643530596516,9.46128332524192,131674.399462944,0.0,1.0
2018-05-23,13.7,13.81,13.68,13.8,41900,9.39272330114597,9.46813932765152,9.37901129632677,9.46128332524192,61114.3309129488,0.0,1.0
2018-05-24,13.74,13.77,13.72,13.76,18546,9.42014731078435,9.44071531801313,9.40643530596516,9.43385931560354,27050.7489525429,0.0,1.0
2018-05-25,13.77,13.81,13.75,13.81,18479,9.44071531801313,9.46813932765152,9.42700331319394,9.46813932765152,26953.0243661189,0.0,1.0
2018-05-29,13.8,13.82,13.77,13.81,46452,9.46128332524192,9.47499533006111,9.44071531801313,9.46813932765152,67753.768486117,0.0,1.0
2018-05-30,13.83,13.83,13.79,13.82,38131,9.48185133247071,9.48185133247071,9.45442732283233,9.47499533006111,55616.958282617,0.0,1.0
2018-05-31,13.9,13.9,13.83,13.83,30477,9.52984334933788,9.52984334933788,9.48185133247071,9.48185133247071,44453.0182156072,0.0,1.0
2018-06-01,13.96,13.98,13.88,13.9,39384,9.57097936379545,9.58469136861464,9.51613134451869,9.52984334933788,57444.5539063384,0.0,1.0
2018-06-04,14.0,14.0,13.9,13.98,24716,9.59840337343383,9.59840337343383,9.52984334933788,9.58469136861464,36050.162359056,0.0,1.0
2018-06-05,13.88,14.0,13.82,13.82,32688,9.51613134451869,9.59840337343383,9.47499533006111,9.47499533006111,47677.9295676008,0.0,1.0
2018-06-06,13.86,13.94,13.83,13.88,62783,9.50241933969949,9.55726735897626,9.48185133247071,9.51613134451869,91573.7717829993,0.0,1.0
2018-06-07,13.94,13.94,13.9,13.9,16610,9.55726735897626,9.55726735897626,9.52984334933788,9.52984334933788,24226.945977663,0.0,1.0
2018-06-08,13.96,13.98,13.91,13.94,18209,9.57097936379545,9.58469136861464,9.53669935174747,9.55726735897626,26559.2088685892,0.0,1.0
2018-06-11,13.86,13.96,13.8,13.95,22560,9.50241933969949,9.57097936379545,9.46128332524192,9.56412336138585,32905.4726824851,0.0,1.0
2018-06-12,13.87,13.9,13.85,13.87,18903,9.50927534210909,9.52984334933788,9.4955633372899,9.50927534210909,27571.4605548323,0.0,1.0
2018-06-13,13.76,13.87,13.75,13.86,31646,9.43385931560354,9.50927534210909,9.42700331319394,9.50241933969949,46158.0934623193,0.0,1.0
2018-06-14,13.71,13.72,13.68,13.71,25296,9.43865851729026,9.44554302386742,9.41800499755877,9.43865851729026,36743.3740043352,0.057,1.0
2018-06-15,13.67,13.73,13.66,13.73,22495,9.4111204909816,9.45242753044458,9.40423598440444,9.45242753044458,32674.8180829981,0.0,1.0
2018-06-18,13.68,13.69,13.67,13.69,62918,9.41800499755877,9.42488950413593,9.4111204909816,9.42488950413593,91390.7181216304,0.0,1.0
2018-06-19,13.77,13.77,13.69,13.72,33378,9.47996555675323,9.47996555675323,9.42488950413593,9.44554302386742,48482.7774160619,0.0,1.0
2018-06-20,13.78,13.78,13.75,13.75,19436,9.4868500633304,9.4868500633304,9.46619654359891,9.46619654359891,28231.5076355257,0.0,1.0
2018-06-21,13.82,13.89,13.76,13.77,59031,9.51438808963905,9.56257963567919,9.47308105017607,9.47996555675323,85744.7071019099,0.0,1.0
2018-06-22,13.93,13.93,13.81,13.81,30862,9.59011766198784,9.59011766198784,9.50750358306188,9.50750358306188,44828.1945177812,0.0,1.0
2018-06-25,13.91,13.91,13.81,13.9,24112,9.57634864883351,9.57634864883351,9.50750358306188,9.56946414225635,35023.5702874973,0.0,1.0
2018-06-26,13.9,13.91,13.82,13.85,80084,9.56946414225635,9.57634864883351,9.51438808963905,9.53504160937053,116324.966941935,0.0,1.0
2018-06-27,13.92,13.98,13.9,13.9,21310,9.58323315541067,9.62454019487365,9.56946414225635,9.56946414225635,30953.5618292372,0.0,1.0
2018-06-28,13.94,14.0,13.93,13.94,20103,9.597002168565,9.63830920802798,9.59011766198784,9.597002168565,29200.3497631701,0.0,1.0
2018-06-29,14.07,14.08,13.98,13.98,33493,9.68650075406812,9.69338526064528,9.62454019487365,9.62454019487365,48649.8191622074,0.0,1.0
2018-07-02,14.02,14.18,14.01,14.15,73193,9.6520782211823,9.76223032641691,9.64519371460514,9.74157680668542,106315.535005507,0.0,1.0
2018-07-03,14.07,14.11,14.03,14.05,19858,9.68650075406812,9.71403878037677,9.65896272775947,9.67273174091379,28844.4782170339,0.0,1.0
2018-07-05,14.04,14.06,14.011,14.05,10247,9.66584723433663,9.67961624749096,9.64588216526286,9.67273174091379,14884.1458500325,0.0,1.0
2018-07-06,14.45,14.45,14.05,14.05,45237,9.94811200400031,9.94811200400031,9.67273174091379,9.67273174091379,65708.4127859785,0.0,1.0
2018-07-09,14.29,14.38,14.19,14.37,41835,9.8379598987657,9.89992045796017,9.76911483299407,9.893035951383,60766.8821739154,0.0,1.0
2018-07-10,14.24,14.26,14.24,14.26,19785,9.80353736587989,9.81730637903421,9.80353736587989,9.81730637903421,28738.4430216545,0.0,1.0
2018-07-11,14.17,14.25,14.15,14.24,35357,9.75534581983975,9.81042187245705,9.74157680668542,9.80353736587989,51357.3479866888,0.0,1.0
2018-07-12,14.12,14.15,14.07,14.07,31809,9.72092328695393,9.74157680668542,9.68650075406812,9.68650075406812,46203.746983867,0.0,1.0
2018-07-13,14.03,14.1,14.02,14.1,24781,9.69820441524929,9.74659175017926,9.69129193883073,9.74659175017926,35849.6702186766,0.057,1.0
2018-07-16,14.02,14.06,14.02,14.06,13008,9.69129193883073,9.718941844505,9.69129193883073,9.718941844505,18818.1473792238,0.0,1.0
2018-07-17,13.97,14.08,13.97,14.06,33173,9.6567295567379,9.73276679734213,9.6567295567379,9.718941844505,47990.0371318412,0.0,1.0
2018-07-18,13.97,14.02,13.94,14.02,15908,9.6567295567379,9.69129193883073,9.63599212748219,9.69129193883073,23013.4600637063,0.0,1.0
2018-07-19,13.97,13.99,13.94,13.98,26177,9.6567295567379,9.67055450957503,9.63599212748219,9.66364203315646,37869.2069454136,0.0,1.0
2018-07-20,13.95,13.97,13.94,13.96,9808,9.64290460390076,9.6567295567379,9.63599212748219,9.64981708031933,14188.8368308292,0.0,1.0
2018-07-23,14.07,14.07,13.95,13.97,24964,9.72585432092356,9.72585432092356,9.64290460390076,9.6567295567379,36114.4089156629,0.0,1.0
2018-07-24,14.02,14.05,14.02,14.03,14064,9.69129193883073,9.71202936808643,9.69129193883073,9.69820441524929,20345.819860194,0.0,1.0
2018-07-25,14.06,14.06,13.62,13.62,15352,9.718941844505,9.718941844505,9.41479288208805,9.41479288208805,22209.1173559228,0.0,1.0
2018-07-26,14.1,14.1,14.04,14.06,16812,9.74659175017926,9.74659175017926,9.70511689166786,9.718941844505,24321.2402936278,0.0,1.0
2018-07-27,14.0474,14.11,14.03,14.11,18447,9.7102321242176,9.75350422659783,9.69820441524929,9.75350422659783,26686.5286519481,0.0,1.0
2018-07-30,14.06,14.14,14.03,14.14,16218,9.718941844505,9.77424165585353,9.69820441524929,9.77424165585353,23461.924523082,0.0,1.0
2018-07-31,14.02,14.05,13.97,14.04,27518,9.69129193883073,9.71202936808643,9.6567295567379,9.70511689166786,39809.1773971002,0.0,1.0
2018-08-01,14.08,14.08,14.03,14.07,20731,9.73276679734213,9.73276679734213,9.69820441524929,9.72585432092356,29990.6990558647,0.0,1.0
2018-08-02,14.08,14.08,14.05,14.08,24798,9.73276679734213,9.73276679734213,9.71202936808643,9.73276679734213,35874.2634309649,0.0,1.0
2018-08-03,14.1,14.14,14.05,14.05,31476,9.74659175017926,9.77424165585353,9.71202936808643,9.71202936808643,45535.0558816457,0.0,1.0
2018-08-06,14.11,14.12,14.06,14.06,24600,9.75350422659783,9.7604167030164,9.718941844505,9.718941844505,35587.824840783,0.0,1.0
2018-08-07,14.08,14.11,14.06,14.1,22274,9.73276679734213,9.75350422659783,9.718941844505,9.74659175017926,32222.8947359187,0.0,1.0
2018-08-08,14.12,14.21,14.08,14.1,22219,9.7604167030164,9.8226289907835,9.73276679734213,9.74659175017926,32143.3284608682,0.0,1.0
2018-08-09,14.1,14.13,14.09,14.13,6495,9.74659175017926,9.76732917943496,9.7396792737607,9.76732917943496,9396.05375369453,0.0,1.0
2018-08-10,14.07,14.12,14.07,14.12,15170,9.72585432092356,9.7604167030164,9.72585432092356,9.7604167030164,21945.8253184828,0.0,1.0
2018-08-13,14.05,14.09,14.05,14.09,25821,9.71202936808643,9.7396792737607,9.71202936808643,9.7396792737607,37354.1961469048,0.0,1.0
2018-08-14,13.99,14.01,13.97,14.01,6953,9.70995562516086,9.72383690553993,9.69607434478179,9.72383690553993,10017.8078824525,0.057,1.0
2018-08-15,13.99,14.0,13.98,13.99,6022,9.70995562516086,9.71689626535039,9.70301498497132,9.70995562516086,8676.43306028026,0.0,1.0
2018-08-16,13.97,14.0,13.97,14.0,9668,9.69607434478179,9.71689626535039,9.69607434478179,9.71689626535039,13929.5507849202,0.0,1.0
2018-08-17,13.97,14.0,13.97,14.0,15752,9.69607434478179,9.71689626535039,9.69607434478179,9.71689626535039,22695.3127807265,0.0,1.0
2018-08-20,14.01,14.02,14.01,14.01,18665,9.72383690553993,9.73077754572947,9.72383690553993,9.72383690553993,26892.3319611643,0.0,1.0
2018-08-21,14.01,14.04,14.0,14.0,23784,9.72383690553993,9.74465882610854,9.71689626535039,9.71689626535039,34267.7322991873,0.0,1.0
2018-08-22,14.07,14.07,14.02,14.07,20397,9.76548074667715,9.76548074667715,9.73077754572947,9.76548074667715,29387.7789987606,0.0,1.0
2018-08-23,14.13,14.13,14.04,14.07,24053,9.80712458781436,9.80712458781436,9.74465882610854,9.76548074667715,34655.3046162274,0.0,1.0
2018-08-24,14.16,14.16,14.07,14.13,28395,9.82794650838297,9.82794650838297,9.76548074667715,9.80712458781436,40911.2116816104,0.0,1.0
2018-08-27,14.14,14.17,14.14,14.16,33591,9.8140652280039,9.83488714857251,9.8140652280039,9.82794650838297,48397.5527943996,0.0,1.0
2018-08-28,14.12,14.15,14.11,14.15,14350,9.80018394762483,9.82100586819343,9.79324330743529,9.82100586819343,20675.3262064134,0.0,1.0
2018-08-29,14.1,14.14,14.1,14.14,16642,9.78630266724575,9.8140652280039,9.78630266724575,9.8140652280039,23977.6152423089,0.0,1.0
2018-08-30,14.12,14.13,14.1,14.11,4551,9.80018394762483,9.80712458781436,9.78630266724575,9.79324330743529,6557.03202546255,0.0,1.0
2018-08-31,14.16,14.17,14.1,14.14,39156,9.82794650838297,9.83488714857251,9.78630266724575,9.8140652280039,56415.5451524965,0.0,1.0
2018-09-04,14.07,14.16,14.07,14.16,25677,9.76548074667715,9.82794650838297,9.76548074667715,9.82794650838297,36995.1464112946,0.0,1.0
2018-09-05,14.08,14.08,14.04,14.08,14417,9.77242138686668,9.77242138686668,9.74465882610854,9.77242138686668,20771.8590883528,0.0,1.0
2018-09-06,13.98,14.08,13.95,14.07,60459,9.70301498497132,9.77242138686668,9.68219306440271,9.76548074667715,87108.6792413624,0.0,1.0
2018-09-07,13.88,13.98,13.86,13.92,46288,9.63360858307596,9.70301498497132,9.61972730269689,9.66137114383411,66691.2543165482,0.0,1.0
2018-09-10,13.91,13.93,13.86,13.89,13662,9.65443050364457,9.66831178402364,9.61972730269689,9.6405492232655,19684.0631799317,0.0,1.0
2018-09-11,13.91,13.96,13.87,13.87,36249,9.65443050364457,9.68913370459225,9.62666794288643,9.62666794288643,52227.1707077548,0.0,1.0
2018-09-12,13.9,13.94,13.85,13.93,19954,9.64748986345503,9.67525242421318,9.61278666250735,9.66831178402364,28749.5093465348,0.0,1.0
2018-09-13,13.81,13.86,13.79,13.86,26584,9.62458575082957,9.65943218729166,9.61064717624473,9.65943218729166,38144.5029951919,0.057,1.0
2018-09-14,13.77,13.83,13.75,13.77,36367,9.59670860165989,9.6385243254144,9.58277002707506,9.59670860165989,52181.8063657142,0.0,1.0
2018-09-17,13.72,13.77,13.67,13.75,12308,9.5618621651978,9.59670860165989,9.52701572873571,9.58277002707506,17660.3424189295,0.0,1.0
2018-09-18,13.54,13.69,13.54,13.68,43437,9.43641499393427,9.54095430332055,9.43641499393427,9.53398501602813,62326.3157012546,0.0,1.0
2018-09-19,13.43,13.6,13.38,13.57,65088,9.35975283371767,9.47823071768878,9.32490639725558,9.45732285581153,93392.6200327661,0.0,1.0
2018-09-20,13.41,13.47,13.38,13.46,56928,9.34581425913284,9.38762998288735,9.32490639725558,9.38066069559493,81684.1057218735,0.0,1.0
2018-09-21,13.36,13.43,13.33,13.39,43205,9.31096782267075,9.35975283371767,9.29005996079349,9.331875684548,61993.426568886,0.0,1.0
2018-09-24,13.27,13.33,13.23,13.3,42647,9.24824423703898,9.29005996079349,9.22036708786931,9.26915209891624,61192.7708108618,0.0,1.0
2018-09-25,13.31,13.31,13.26,13.26,53912,9.27612138620866,9.27612138620866,9.24127494974656,9.24127494974656,77356.5470010829,0.0,1.0
2018-09-26,13.28,13.32,13.16,13.31,49870,9.2552135243314,9.28309067350107,9.17158207682238,9.27612138620866,71556.8147897315,0.0,1.0
2018-09-27,13.32,13.34,13.24,13.28,25861,9.28309067350107,9.29702924808591,9.22733637516173,9.2552135243314,37107.0941904401,0.0,1.0
2018-09-28,13.27,13.39,13.27,13.36,49541,9.24824423703898,9.331875684548,9.24824423703898,9.31096782267075,71084.7435632261,0.0,1.0
2018-10-01,13.28,13.35,13.26,13.32,51893,9.2552135243314,9.30399853537833,9.24127494974656,9.28309067350107,74459.5506293069,0.0,1.0
2018-10-02,13.25,13.32,13.22,13.26,37663,9.23430566245415,9.28309067350107,9.21339780057689,9.24127494974656,54041.3939327382,0.0,1.0
2018-10-03,13.18,13.3,13.17,13.25,102231,9.18552065140722,9.26915209891624,9.1785513641148,9.23430566245415,146687.883151575,0.0,1.0
2018-10-04,13.12,13.2,13.07,13.16,73532,9.14370492765271,9.19945922599205,9.10885849119062,9.17158207682238,105508.63655742,0.0,1.0
2018-10-05,12.97,13.16,12.76,13.1,87400,9.03916561826644,9.17158207682238,8.89281058512565,9.12976635306787,125407.371418138,0.0,1.0
2018-10-08,12.88,13.01,12.86,13.01,66572,8.97644203263467,9.06704276743611,8.96250345804983,9.06704276743611,95521.9625863647,0.0,1.0
2018-10-09,12.91,12.94,12.86,12.9,35506,8.99734989451193,9.01825775638918,8.96250345804983,8.99038060721951,50946.385921881,0.0,1.0
2018-10-10,12.84,12.88,12.82,12.83,60418,8.948564883465,8.97644203263467,8.93462630888016,8.94159559617258,86691.7913768999,0.0,1.0
2018-10-11,12.8,12.86,12.74,12.85,87530,8.92068773429533,8.96250345804983,8.87887201054082,8.95553417075742,125593.90412162,0.0,1.0
2018-10-12,12.77,12.82,12.74,12.75,69749,8.93950480998486,8.97450678653139,8.91850362405694,8.92550401936624,99635.8018628896,0.057,1.0
2018-10-15,12.76,12.82,12.72,12.75,40745,8.93250441467555,8.97450678653139,8.90450283343832,8.92550401936624,58203.8559248654,0.0,1.0
2018-10-16,12.78,12.8,12.75,12.77,69597,8.94650520529416,8.96050599591278,8.92550401936624,8.93950480998486,99418.6712677104,0.0,1.0
2018-10-17,12.78,12.81,12.76,12.8,30839,8.94650520529416,8.96750639122208,8.93250441467555,8.96050599591278,44053.2264785109,0.0,1.0
2018-10-18,12.87,12.9,12.79,12.79,66187,9.00950876307792,9.03050994900584,8.95350560060347,8.95350560060347,94547.5177837543,0.0,1.0
2018-10-19,12.88,12.9,12.85,12.85,25923,9.01650915838723,9.03050994900584,8.99550797245931,8.99550797245931,37030.7659133706,0.0,1.0
2018-10-22,12.93,12.93,12.86,12.89,32130,9.05151113493377,9.05151113493377,9.00250836776862,9.02350955369654,45897.4080467769,0.0,1.0
2018-10-23,12.97,13.01,12.89,12.89,34983,9.07951271617099,9.10751429740822,9.02350955369654,9.02350955369654,49972.8921786616,0.0,1.0
2018-10-24,13.0,13.01,12.95,12.95,43739,9.10051390209891,9.10751429740822,9.06551192555238,9.06551192555238,62480.757253594,0.0,1.0
2018-10-25,12.98,12.98,12.92,12.95,18893,9.0865131114803,9.0865131114803,9.04451073962446,9.06551192555238,26988.4758863292,0.0,1.0
2018-10-26,12.93,13.11,12.92,12.99,27186,9.05151113493377,9.17751825050129,9.04451073962446,9.09351350678961,38834.9497404194,0.0,1.0
2018-10-29,12.94,12.97,12.91,12.92,38774,9.05851153024307,9.07951271617099,9.03751034431515,9.04451073962446,55388.3006413237,0.0,1.0
2018-10-30,12.94,12.96,12.84,12.91,52609,9.05851153024307,9.07251232086169,8.98850757715,9.03751034431515,75151.4702749109,0.0,1.0
2018-10-31,13.03,13.03,12.81,12.93,43732,9.12151508802683,9.12151508802683,8.96750639122208,9.05151113493377,62470.7578182897,0.0,1.0
2018-11-01,12.94,13.1,12.94,13.05,70671,9.05851153024307,9.17051785519198,9.05851153024307,9.13551587864545,100952.870341543,0.0,1.0
2018-11-02,12.91,13.06,12.86,12.99,55748,9.03751034431515,9.14251627395475,9.00250836776862,9.09351350678961,79635.5027635145,0.0,1.0
2018-11-05,13.0,13.04,12.93,12.94,56670,9.10051390209891,9.12851548333614,9.05151113493377,9.05851153024307,80952.5712421677,0.0,1.0
2018-11-06,12.85,13.16,12.78,13.05,128915,8.99550797245931,9.21252022704782,8.94650520529416,9.13551587864545,184153.886036422,0.0,1.0
2018-11-07,12.93,12.97,12.85,12.85,99272,9.05151113493377,9.07951271617099,8.99550797245931,8.99550797245931,141809.13450419,0.0,1.0
2018-11-08,13.09,13.12,12.96,12.97,46690,9.16351745988267,9.18451864581059,9.07251232086169,9.07951271617099,66696.2334797391,0.0,1.0
2018-11-09,13.08,13.19,13.05,13.11,38971,9.15651706457337,9.23352141297574,9.13551587864545,9.17751825050129,55669.713320602,0.0,1.0
2018-11-12,13.3,13.31,13.07,13.07,22356,9.31052576137812,9.31752615668743,9.14951666926406,9.14951666926406,31935.3393804465,0.0,1.0
2018-11-13,13.21,13.27,13.14,13.27,82564,9.24752220359436,9.2895245754502,9.19851943642921,9.2895245754502,117941.910923563,0.0,1.0
2018-11-14,13.22,13.24,13.15,13.16,32273,9.29442485216672,9.30848600928043,9.2452108022687,9.25224138082556,45903.7613177904,0.057,1.0
2018-11-15,13.19,13.25,13.16,13.2,53514,9.27333311649614,9.31551658783729,9.25224138082556,9.280363695053,76116.0686381878,0.0,1.0
2018-11-16,13.18,13.24,13.16,13.24,43406,9.26630253793928,9.30848600928043,9.25224138082556,9.30848600928043,61738.8734781399,0.0,1.0
2018-11-19,13.15,13.21,13.11,13.21,80578,9.2452108022687,9.28739427360986,9.21708848804127,9.28739427360986,114610.766878348,0.0,1.0
2018-11-20,13.12,13.14,13.02,13.12,67377,9.22411906659813,9.23818022371185,9.15381328102955,9.22411906659813,95834.2182725115,0.0,1.0
2018-11-21,13.09,13.14,13.08,13.14,24119,9.20302733092756,9.23818022371185,9.1959967523707,9.23818022371185,34305.8537856346,0.0,1.0
2018-11-23,13.1031,13.11,13.1,13.1,2668,9.21223738883704,9.21708848804127,9.21005790948441,9.21005790948441,3794.85127493151,0.0,1.0
2018-11-26,13.12,13.15,13.08,13.09,26746,9.22411906659813,9.2452108022687,9.1959967523707,9.20302733092756,38042.3883805541,0.0,1.0
2018-11-27,13.08,13.12,13.06,13.12,16128,9.1959967523707,9.22411906659813,9.18193559525698,9.22411906659813,22939.7906154781,0.0,1.0
2018-11-28,13.09,13.13,13.06,13.06,29857,9.20302733092756,9.23114964515499,9.18193559525698,9.18193559525698,42467.3442712257,0.0,1.0
2018-11-29,13.38,13.41,13.08,13.08,64366,9.40691410907645,9.42800584474702,9.1959967523707,9.1959967523707,91551.4981867473,0.0,1.0
2018-11-30,13.37,13.4,13.31,13.31,47655,9.39988353051959,9.42097526619016,9.35770005917844,9.35770005917844,67782.4728286586,0.0,1.0
2018-12-03,13.47,13.47,13.36,13.43,27414,9.47018931608817,9.47018931608817,9.39285295196273,9.44206700186074,38992.523557336,0.0,1.0
2018-12-04,13.72,13.72,13.45,13.52,67072,9.64595378000963,9.64595378000963,9.45612815897445,9.50534220887246,95400.3990675437,0.0,1.0
2018-12-06,13.49,13.7,13.42,13.64,63622,9.48425047320189,9.63189262289591,9.43503642330388,9.58970915155476,90493.2637982357,0.0,1.0
2018-12-07,13.52,13.56,13.46,13.49,27942,9.50534220887246,9.5334645230999,9.46315873753131,9.48425047320189,39743.5286072475,0.0,1.0
2018-12-10,13.5,13.61,13.49,13.6,46789,9.49128105175875,9.56861741588419,9.48425047320189,9.56158683732733,66550.7107581599,0.0,1.0
2018-12-11,13.47,13.56,13.43,13.56,29233,9.47018931608817,9.5334645230999,9.44206700186074,9.5334645230999,41579.7928486031,0.0,1.0
2018-12-12,13.37,13.43,13.35,13.43,54296,9.44230322930025,9.48467706578178,9.42817861713974,9.48467706578178,76881.4030190595,0.060336,1.0
2018-12-13,13.23,13.38,13.16,13.36,56777,9.34343094417669,9.4493655353805,9.2939948016149,9.43524092321999,80394.4198322739,0.0,1.0
2018-12-14,13.22,13.31,13.11,13.23,44508,9.33636863809643,9.39992939281872,9.25868327121363,9.34343094417669,63021.9074254513,0.0,1.0
2018-12-17,13.08,13.17,13.07,13.15,108245,9.23749635297287,9.30105710769516,9.23043404689261,9.28693249553465,153271.465113417,0.0,1.0
2018-12-18,13.01,13.14,12.98,13.13,95221,9.18806021041109,9.2798701894544,9.16687329217032,9.27280788337414,134829.896804145,0.0,1.0
2018-12-19,13.02,13.14,13.02,13.14,58323,9.19512251649134,9.2798701894544,9.19512251649134,9.2798701894544,82583.5064881503,0.0,1.0
2018-12-20,13.02,13.1,13.0,13.03,110657,9.19512251649134,9.25162096513338,9.18099790433083,9.2021848225716,156686.780128924,0.0,1.0
2018-12-21,13.1,13.13,13.05,13.13,60932,9.25162096513338,9.27280788337414,9.21630943473211,9.27280788337414,86277.7672159521,0.0,1.0
2018-12-24,13.1,13.13,13.05,13.13,41879,9.25162096513338,9.27280788337414,9.21630943473211,9.27280788337414,59299.3273359952,0.0,1.0
2018-12-26,13.06,13.11,12.97,13.06,167482,9.22337174081236,9.25868327121363,9.15981098609007,9.22337174081236,237149.166429169,0.0,1.0
2018-12-27,13.06,13.15,13.02,13.15,117888,9.22337174081236,9.28693249553465,9.19512251649134,9.28693249553465,166925.645335032,0.0,1.0
2018-12-28,13.13,13.2,13.05,13.05,143131,9.27280788337414,9.32224402593592,9.21630943473211,9.21630943473211,202668.927646991,0.0,1.0
2018-12-31,13.21,13.44,13.1,13.13,152603,9.32930633201618,9.49173937186203,9.25162096513338,9.27280788337414,216080.977326461,0.0,1.0
2019-01-02,13.45,13.45,13.22,13.24,76880,9.49880167794228,9.49880167794228,9.33636863809643,9.35049325025694,108859.626199081,0.0,1.0
2019-01-03,13.54,13.57,13.44,13.45,31963,9.56236243266457,9.58354935090534,9.49173937186203,9.49880167794228,45258.5878277995,0.0,1.0
2019-01-04,13.56,13.57,13.44,13.53,47295,9.57648704482508,9.58354935090534,9.49173937186203,9.55530012658432,66968.2104719763,0.0,1.0
2019-01-07,13.7,13.82,13.68,13.75,26673,9.67535932994865,9.7601070029117,9.66123471778814,9.71067086034992,37768.1166702404,0.0,1.0
2019-01-08,13.69,13.78,13.69,13.77,27688,9.66829702386839,9.73185777859068,9.66829702386839,9.72479547251043,39205.3242741955,0.0,1.0
2019-01-09,13.79,13.88,13.69,13.73,25588,9.73892008467094,9.80248083939323,9.66829702386839,9.69654624818941,36231.7913004953,0.0,1.0
2019-01-10,13.85,13.95,13.78,13.95,69823,9.78129392115246,9.85191698195501,9.73185777859068,9.85191698195501,98867.1394393657,0.0,1.0
2019-01-11,14.0,14.0,13.85,13.96,19380,9.88722851235628,9.88722851235628,9.78129392115246,9.85897928803526,27441.4614430045,0.0,1.0
2019-01-14,13.67,13.97,13.64,13.97,71460,9.69442755636533,9.90718017281812,9.67315229472005,9.90718017281812,100764.918229607,0.057,1.0
2019-01-15,13.64,13.71,13.64,13.68,32426,9.67315229472005,9.72279457189237,9.67315229472005,9.70151931024709,45723.5269873108,0.0,1.0
2019-01-16,13.66,13.71,13.61,13.71,30865,9.68733580248357,9.72279457189237,9.65187703307478,9.72279457189237,43522.3789694489,0.0,1.0
2019-01-17,13.69,13.69,13.61,13.62,28954,9.70861106412885,9.70861106412885,9.65187703307478,9.65896878695654,40827.7000058779,0.0,1.0
2019-01-18,13.59,13.71,13.59,13.66,38463,9.63769352531126,9.72279457189237,9.63769352531126,9.68733580248357,54236.2307565822,0.0,1.0
2019-01-22,13.76,13.79,13.59,13.59,52831,9.75825334130117,9.77952860294645,9.63769352531126,9.63769352531126,74496.3811221433,0.0,1.0
2019-01-23,13.77,13.8,13.73,13.78,22474,9.76534509518293,9.78662035682821,9.73697807965589,9.77243684906469,31690.3270681806,0.0,1.0
2019-01-24,13.86,13.86,13.84,13.85,15084,9.82917088011876,9.82917088011876,9.81498737235525,9.82207912623701,21269.7736716399,0.0,1.0
2019-01-25,13.8,13.9,13.74,13.86,37395,9.78662035682821,9.8575378956458,9.74406983353765,9.82917088011876,52730.2563279617,0.0,1.0
2019-01-28,13.79,13.86,13.76,13.78,30593,9.77952860294645,9.82917088011876,9.75825334130117,9.77243684906469,43138.8349202122,0.0,1.0
2019-01-29,13.81,13.87,13.8,13.82,24295,9.79371211070997,9.83626263400052,9.78662035682821,9.80080386459173,34258.0980742835,0.0,1.0
2019-01-30,13.77,13.88,13.74,13.87,41309,9.76534509518293,9.84335438788228,9.74406983353765,9.83626263400052,58249.3423894043,0.0,1.0
2019-01-31,13.93,13.93,13.77,13.77,58597,9.87881315729108,9.87881315729108,9.76534509518293,9.76534509518293,82626.9509305944,0.0,1.0
2019-02-01,13.95,13.95,13.9,13.91,13976,9.8929966650546,9.8929966650546,9.8575378956458,9.86462964952756,19707.395706367,0.0,1.0
2019-02-04,13.83,13.9,13.83,13.9,50616,9.80789561847349,9.8575378956458,9.80789561847349,9.8575378956458,71373.0352800137,0.0,1.0
2019-02-05,13.86,13.93,13.84,13.85,22199,9.82917088011876,9.87881315729108,9.81498737235525,9.82207912623701,31302.552753695,0.0,1.0
2019-02-06,13.89,13.9,13.86,13.89,21006,9.85044614176404,9.8575378956458,9.82917088011876,9.85044614176404,29620.3172730356,0.0,1.0
2019-02-07,13.87,13.92,13.86,13.86,52330,9.83626263400052,9.87172140340932,9.82917088011876,9.82917088011876,73789.9268255713,0.0,1.0
2019-02-08,13.92,13.93,13.89,13.89,46566,9.87172140340932,9.87881315729108,9.85044614176404,9.85044614176404,65662.1771939529,0.0,1.0
2019-02-11,13.95,13.95,13.87,13.89,44144,9.8929966650546,9.8929966650546,9.83626263400052,9.85044614176404,62246.9430496469,0.0,1.0
2019-02-12,13.91,13.96,13.88,13.91,91074,9.86462964952756,9.90008841893636,9.84335438788228,9.86462964952756,128422.392427137,0.0,1.0
2019-02-13,13.87,13.97,13.85,13.93,35160,9.83626263400052,9.90718017281812,9.82207912623701,9.87881315729108,49578.708717506,0.0,1.0
2019-02-14,13.93,13.93,13.82,13.82,31025,9.91923615441711,9.91923615441711,9.84090765642818,9.84090765642818,43569.7107390218,0.057,1.0
2019-02-15,13.83,13.98,13.83,13.9,14419,9.84802842897262,9.95484001713936,9.84802842897262,9.89787383678376,20249.2073858487,0.0,1.0
2019-02-19,14.02,14.02,13.9,13.9,29839,9.98332310731715,9.98332310731715,9.89787383678376,9.89787383678376,41904.161119796,0.0,1.0
2019-02-20,14.02,14.05,14.02,14.05,23545,9.98332310731715,10.0046854249505,9.98332310731715,10.0046854249505,33065.2325334494,0.0,1.0
2019-02-21,14.01,14.05,13.99,14.05,21390,9.9762023347727,10.0046854249505,9.9619607896838,10.0046854249505,30038.8755103199,0.0,1.0
2019-02-22,14.0,14.03,14.0,14.0,31954,9.96908156222825,9.9904438798616,9.96908156222825,9.96908156222825,44874.3444626817,0.0,1.0
2019-02-25,14.0,14.04,13.99,14.03,13060,9.96908156222825,9.99756465240605,9.9619607896838,9.9904438798616,18340.7065995689,0.0,1.0
2019-02-26,14.0,14.07,13.99,14.02,25274,9.96908156222825,10.0189269700394,9.9619607896838,9.98332310731715,35493.3398619834,0.0,1.0
2019-02-27,14.05,14.08,13.96,14.01,22092,10.0046854249505,10.0260477425838,9.94059847205046,9.9762023347727,31024.7235985969,0.0,1.0
2019-02-28,14.04,14.08,14.0,14.07,18915,9.99756465240605,10.0260477425838,9.96908156222825,10.0189269700394,26563.1290452408,0.0,1.0
2019-03-01,14.04,14.08,14.04,14.07,61663,9.99756465240605,10.0260477425838,9.99756465240605,10.0189269700394,86595.9411216857,0.0,1.0
2019-03-04,14.05,14.07,14.02,14.03,68688,10.0046854249505,10.0189269700394,9.98332310731715,9.9904438798616,96461.4437144859,0.0,1.0
2019-03-05,14.05,14.07,14.03,14.05,108480,10.0046854249505,10.0189269700394,9.9904438798616,10.0046854249505,152343.020820921,0.0,1.0
2019-03-06,14.06,14.09,14.03,14.07,19581,10.0118061974949,10.0331685151283,9.9904438798616,10.0189269700394,27498.4208212986,0.0,1.0
2019-03-07,14.07,14.1,14.06,14.06,69619,10.0189269700394,10.0402892876727,10.0118061974949,10.0118061974949,97768.886122158,0.0,1.0
2019-03-08,14.04,14.1,14.01,14.06,62540,9.99756465240605,10.0402892876727,9.9762023347727,10.0118061974949,87827.5490610288,0.0,1.0
2019-03-11,14.05,14.05,14.03,14.04,48837,10.0046854249505,10.0046854249505,9.9904438798616,9.99756465240605,68583.8505515424,0.0,1.0
2019-03-12,14.09,14.12,14.04,14.08,56968,10.0331685151283,10.0545308327616,9.99756465240605,10.0260477425838,80002.555403081,0.0,1.0
2019-03-13,14.11,14.12,14.06,14.09,76933,10.0474100602172,10.0545308327616,10.0118061974949,10.0331685151283,108040.243554719,0.0,1.0
2019-03-14,14.0,14.06,13.97,14.06,19034,10.0096699657316,10.052568551299,9.9882206729479,10.052568551299,26621.856755746,0.057,1.0
2019-03-15,13.98,14.07,13.97,14.07,31325,9.99537043720914,10.0597183155603,9.9882206729479,10.0597183155603,43812.6333337051,0.0,1.0
2019-03-18,14.0,14.0,13.96,14.0,33265,10.0096699657316,10.0096699657316,9.98107090868666,10.0096699657316,46526.0095082427,0.0,1.0
2019-03-19,13.98,14.0,13.98,14.0,32953,9.99537043720914,10.0096699657316,9.99537043720914,10.0096699657316,46089.6314842964,0.0,1.0
2019-03-20,14.06,14.06,13.99,14.0,66835,10.052568551299,10.052568551299,10.0025202014704,10.0096699657316,93478.6065078433,0.0,1.0
2019-03-21,14.05,14.1,14.0,14.1,81284,10.0454187870378,10.081167608344,10.0096699657316,10.081167608344,113687.664418097,0.0,1.0
2019-03-22,14.2,14.2,14.07,14.08,69652,10.1526652509563,10.1526652509563,10.0597183155603,10.0668680798215,97418.5965509735,0.0,1.0
2019-03-25,14.18,14.2,14.12,14.2,78734,10.1383657224339,10.1526652509563,10.0954671368664,10.1526652509563,110121.113260844,0.0,1.0
2019-03-26,14.15,14.25,14.12,14.17,75900,10.1169164296502,10.1884140722625,10.0954671368664,10.1312159581726,106157.346209999,0.0,1.0
2019-03-27,14.17,14.17,14.11,14.16,45369,10.1312159581726,10.1312159581726,10.0883173726052,10.1240661939114,63455.2390013368,0.0,1.0
2019-03-28,14.16,14.18,14.12,14.18,52307,10.1240661939114,10.1383657224339,10.0954671368664,10.1383657224339,73159.0554440899,0.0,1.0
2019-03-29,14.14,14.18,14.11,14.17,41065,10.1097666653889,10.1383657224339,10.0883173726052,10.1312159581726,57435.4601068989,0.0,1.0
2019-04-01,14.18,14.18,14.13,14.15,53488,10.1383657224339,10.1383657224339,10.1026169011277,10.1169164296502,74810.8581565272,0.0,1.0
2019-04-02,14.22,14.23,14.17,14.18,37784,10.1669647794788,10.1741145437401,10.1312159581726,10.1383657224339,52846.4976179,0.0,1.0
2019-04-03,14.25,14.25,14.19,14.25,48483,10.1884140722625,10.1884140722625,10.1455154866951,10.1884140722625,67810.6273557233,0.0,1.0
2019-04-04,14.3,14.3,14.2,14.23,61652,10.2241628935687,10.2241628935687,10.1526652509563,10.1741145437401,86229.4164497875,0.0,1.0
2019-04-05,14.25,14.3,14.2,14.3,68003,10.1884140722625,10.2241628935687,10.1526652509563,10.2241628935687,95112.2268026165,0.0,1.0
2019-04-08,14.29,14.29,14.23,14.29,27878,10.2170131293075,10.2170131293075,10.1741145437401,10.2170131293075,38991.4953576067,0.0,1.0
2019-04-09,14.28,14.36,14.25,14.27,69848,10.2098633650462,10.2670614791361,10.1884140722625,10.202713600785,97692.7314634525,0.0,1.0
2019-04-10,14.35,14.35,14.3,14.33,95687,10.2599117148749,10.2599117148749,10.2241628935687,10.2456121863524,133832.384542769,0.0,1.0
2019-04-11,14.42,14.42,14.35,14.38,198210,10.3099600647036,10.3099600647036,10.2599117148749,10.2813610076586,277225.923482,0.0,1.0
2019-04-12,14.38,14.39,14.28,14.39,177523,10.3221146639477,10.3292927687209,10.2503336162151,10.3292927687209,247311.798319404,0.057,1.0
2019-04-15,14.46,14.48,14.43,14.44,102583,10.3795395021337,10.3938957116803,10.358005187814,10.3651832925872,142910.981715043,0.0,1.0
2019-04-16,14.42,14.49,14.36,14.49,59504,10.3508270830407,10.4010738164535,10.3077584544011,10.4010738164535,82896.5331095007,0.0,1.0
2019-04-17,14.45,14.45,14.35,14.4,81839,10.3723613973605,10.3723613973605,10.3005803496279,10.3364708734942,114011.988658719,0.0,1.0
2019-04-18,14.28,14.43,14.25,14.41,91901,10.2503336162151,10.358005187814,10.2287993018953,10.3436489782674,128029.616316486,0.0,1.0
2019-04-22,14.17,14.29,14.17,14.28,56176,10.1713744637092,10.2575117209883,10.1713744637092,10.2503336162151,78260.2118170092,0.0,1.0
2019-04-23,14.15,14.22,14.15,14.18,51248,10.1570182541627,10.2072649875755,10.1570182541627,10.1785525684825,71394.8899031273,0.0,1.0
2019-04-24,14.2,14.23,14.19,14.23,45847,10.192908778029,10.2144430923488,10.1857306732557,10.2144430923488,63870.6196805471,0.0,1.0
2019-04-25,14.24,14.29,14.2,14.21,52063,10.221621197122,10.2575117209883,10.192908778029,10.2000868828022,72530.2870946482,0.0,1.0
2019-04-26,14.3,14.34,14.25,14.34,27337,10.2646898257616,10.2934022448546,10.2287993018953,10.2934022448546,38083.8687418395,0.0,1.0
2019-04-29,14.37,14.37,14.32,14.37,43097,10.3149365591744,10.3149365591744,10.2790460353081,10.3149365591744,60039.5248625328,0.0,1.0
2019-04-30,14.32,14.37,14.27,14.37,71515,10.2790460353081,10.3149365591744,10.2431555114418,10.3149365591744,99629.3621491991,0.0,1.0
2019-05-01,14.4,14.4,14.33,14.37,50979,10.3364708734942,10.3364708734942,10.2862241400814,10.3149365591744,71020.139173656,0.0,1.0
2019-05-02,14.45,14.46,14.35,14.4,37261,10.3723613973605,10.3795395021337,10.3005803496279,10.3364708734942,51909.245096012,0.0,1.0
2019-05-03,14.49,14.5,14.41,14.41,63399,10.4010738164535,10.4082519212268,10.3436489782674,10.3436489782674,88322.7564971976,0.0,1.0
2019-05-06,14.6,14.6,14.52,14.55,59695,10.4800329689594,10.4800329689594,10.4226081307733,10.4441424450931,83162.620058679,0.0,1.0
2019-05-07,14.62,14.63,14.59,14.6,35056,10.4943891785059,10.5015672832792,10.4728548641861,10.4800329689594,48837.4036146588,0.0,1.0
2019-05-08,14.64,14.65,14.59,14.62,31802,10.5087453880524,10.5159234928257,10.4728548641861,10.4943891785059,44304.1736009066,0.0,1.0
2019-05-09,14.7,14.71,14.65,14.65,66262,10.551814016692,10.5589921214652,10.5159234928257,10.5159234928257,92311.2744840973,0.0,1.0
2019-05-10,14.72,14.74,14.66,14.66,23367,10.5661702262385,10.580526435785,10.5231015975989,10.5231015975989,32553.1609500152,0.0,1.0
2019-05-13,14.84,14.88,14.75,14.75,31346,10.6523074835176,10.6810199026107,10.5877045405583,10.5877045405583,43668.9084238104,0.0,1.0
2019-05-14,14.73,14.78,14.68,14.78,16466,10.6142635282193,10.6502929359865,10.5782341204521,10.6502929359865,22850.7780455203,0.057,1.0
2019-05-15,14.73,14.75,14.72,14.75,21416,10.6142635282193,10.6286752913262,10.6070576466659,10.6286752913262,29720.1665627877,0.0,1.0
2019-05-16,14.7,14.73,14.7,14.73,18029,10.592645883559,10.6142635282193,10.592645883559,10.6142635282193,25019.8395106695,0.0,1.0
2019-05-17,14.76,14.78,14.7,14.72,61776,10.6358811728797,10.6502929359865,10.592645883559,10.6070576466659,85729.9686954967,0.0,1.0
2019-05-20,14.77,14.8,14.73,14.74,92363,10.6430870544331,10.6647046990934,10.6142635282193,10.6214694097728,128177.238711186,0.0,1.0
2019-05-21,14.72,14.77,14.71,14.77,42673,10.6070576466659,10.6430870544331,10.5998517651125,10.6430870544331,59219.680039869,0.0,1.0
2019-05-22,14.7,14.74,14.7,14.72,46773,10.592645883559,10.6214694097728,10.592645883559,10.6070576466659,64909.4765895249,0.0,1.0
2019-05-23,14.69,14.72,14.68,14.7,33637,10.5854400020056,10.6070576466659,10.5782341204521,10.592645883559,46679.9235465298,0.0,1.0
2019-05-24,14.8,14.8,14.68,14.73,56914,10.6647046990934,10.6647046990934,10.5782341204521,10.6142635282193,78982.7026407591,0.0,1.0
2019-05-28,14.7,14.74,14.68,14.73,51120,10.592645883559,10.6214694097728,10.5782341204521,10.6142635282193,70942.0486874161,0.0,1.0
2019-05-29,14.71,14.8,14.7,14.72,43045,10.5998517651125,10.6647046990934,10.592645883559,10.6070576466659,59735.9249951058,0.0,1.0
2019-05-30,14.69,14.76,14.67,14.71,54314,10.5854400020056,10.6358811728797,10.5710282388987,10.5998517651125,75374.5389751233,0.0,1.0
2019-05-31,14.7,14.72,14.62,14.69,52415,10.592645883559,10.6070576466659,10.5349988311315,10.5854400020056,72739.1917439537,0.0,1.0
2019-06-03,14.78,14.8,14.7,14.73,48614,10.6502929359865,10.6647046990934,10.592645883559,10.6142635282193,67464.3340158462,0.0,1.0
2019-06-04,14.77,14.8099,14.75,14.8,40900,10.6430870544331,10.6718385218313,10.6286752913262,10.6647046990934,56759.1899709569,0.0,1.0
2019-06-05,14.75,14.8,14.71,14.79,39918,10.6286752913262,10.6647046990934,10.5998517651125,10.65749881754,55396.4143095516,0.0,1.0
2019-06-06,14.81,14.81,14.74,14.74,15664,10.6719105806469,10.6719105806469,10.6214694097728,10.6214694097728,21737.7983301972,0.0,1.0
2019-06-07,14.8,14.95,14.8,14.84,20863,10.6647046990934,10.7727929223951,10.6647046990934,10.6935282253072,28952.7379062121,0.0,1.0
2019-06-10,14.85,14.866,14.82,14.85,45007,10.7007341068606,10.7122635173461,10.6791164622003,10.7007341068606,62458.700807405,0.0,1.0
2019-06-11,14.83,14.86,14.82,14.86,44793,10.6863223437538,10.7079399884141,10.6791164622003,10.7079399884141,62161.7211826176,0.0,1.0
2019-06-12,15.0,15.0,14.82,14.86,36009,10.8088223301623,10.8088223301623,10.6791164622003,10.7079399884141,49971.6790137941,0.0,1.0
2019-06-13,14.83,14.94,14.83,14.87,44284,10.7273958686084,10.8069652243432,10.7273958686084,10.7563301797847,61220.0507973976,0.057,1.0
2019-06-14,14.83,14.87,14.81,14.87,33130,10.7273958686084,10.7563301797847,10.7129287130202,10.7563301797847,45800.2954321602,0.0,1.0
2019-06-17,14.8,14.9,14.8,14.81,34791,10.7056951352262,10.7780309131669,10.7056951352262,10.7129287130202,48096.5311916778,0.0,1.0
2019-06-18,14.79,14.85,14.79,14.85,57362,10.6984615574321,10.7418630241965,10.6984615574321,10.7418630241965,79299.6241044244,0.0,1.0
2019-06-19,14.74,14.8262,14.74,14.8,32754,10.6622936684617,10.7246471090466,10.6622936684617,10.7056951352262,45280.4973312703,0.0,1.0
2019-06-20,14.745,14.79,14.73,14.74,27162,10.6659104573588,10.6984615574321,10.6550600906677,10.6622936684617,37549.883022286,0.0,1.0
2019-06-21,14.75,14.75,14.67,14.7,39431,10.6695272462558,10.6695272462558,10.6116586239032,10.6333593572854,54511.0609473443,0.0,1.0
2019-06-24,14.82,14.84,14.75,14.75,25134,10.7201622908143,10.7346294464024,10.6695272462558,10.6695272462558,34746.2911376975,0.0,1.0
2019-06-25,14.82,14.85,14.81,14.83,15599,10.7201622908143,10.7418630241965,10.7129287130202,10.7273958686084,21564.7089781548,0.0,1.0
2019-06-26,14.85,14.95,14.81,14.84,39714,10.7418630241965,10.8141988021372,10.7129287130202,10.7346294464024,54902.2919647697,0.0,1.0
2019-06-27,14.92,14.94,14.9,14.94,25305,10.792498068755,10.8069652243432,10.7780309131669,10.8069652243432,34982.688678262,0.0,1.0
2019-06-28,14.94,14.94,14.89,14.94,21024,10.8069652243432,10.8069652243432,10.7707973353728,10.8069652243432,29064.4555136051,0.0,1.0
2019-07-01,15.01,15.03,14.91,14.98,57115,10.8576002689017,10.8720674244898,10.7852644909609,10.8358995355194,78958.1609902756,0.0,1.0
2019-07-02,15.01,15.07,14.98,15.04,42172,10.8576002689017,10.9010017356661,10.8358995355194,10.8793010022839,58300.3338051633,0.0,1.0
2019-07-03,15.0,15.06,15.0,15.01,24536,10.8503666911076,10.893768157872,10.8503666911076,10.8576002689017,33919.5909666008,0.0,1.0
2019-07-05,15.07,15.07,14.95,15.04,26937,10.9010017356661,10.9010017356661,10.8141988021372,10.8793010022839,37238.8336268066,0.0,1.0
2019-07-08,15.1,15.1,14.94,15.03,48367,10.9227024690483,10.9227024690483,10.8069652243432,10.8720674244898,66864.5604940327,0.0,1.0
2019-07-09,15.05,15.09,15.05,15.09,14092,10.8865345800779,10.9154688912542,10.8865345800779,10.9154688912542,19481.3692493211,0.0,1.0
2019-07-10,15.1,15.1,15.03,15.1,82909,10.9227024690483,10.9227024690483,10.8720674244898,10.9227024690483,114616.863688047,0.0,1.0
2019-07-11,15.05,15.18,15.03,15.18,35861,10.8865345800779,10.9805710914009,10.8720674244898,10.9805710914009,49575.743872403,0.0,1.0
2019-07-12,15.03,15.19,15.0,15.06,42474,10.913298817916,11.0294749863037,10.8915157863433,10.9350818494887,58495.9901356303,0.057,1.0
2019-07-15,15.15,15.16,15.01,15.08,19969,11.0004309442068,11.007691954731,10.8987767968676,10.9496038705372,27501.6816645099,0.0,1.0
2019-07-16,15.13,15.15,15.1,15.15,27545,10.9859089231583,11.0004309442068,10.9641258915856,11.0004309442068,37935.4910836261,0.0,1.0
2019-07-17,15.12,15.17,15.09,15.13,17705,10.9786479126341,11.0149529652552,10.9568648810614,10.9859089231583,24383.6583639716,0.0,1.0
2019-07-18,15.14,15.16,15.03,15.12,28617,10.9931699336825,11.007691954731,10.913298817916,10.9786479126341,39411.869607556,0.0,1.0
2019-07-19,15.17,15.17,15.11,15.14,18455,11.0149529652552,11.0149529652552,10.9713869021098,10.9931699336825,25416.5724432137,0.0,1.0
2019-07-22,15.22,15.24,15.15,15.15,30266,11.0512580178764,11.0657800389248,11.0004309442068,11.0004309442068,41682.9033631157,0.0,1.0
2019-07-23,15.3,15.3,15.11,15.22,86717,11.1093461020702,11.1093461020702,10.9713869021098,11.0512580178764,119428.280279499,0.0,1.0
2019-07-24,15.38,15.4,15.28,15.32,38440,11.167434186264,11.1819562073125,11.0948240810217,11.1238681231186,52940.289608081,0.0,1.0
2019-07-25,15.53,15.56,15.4,15.41,37545,11.2763493441275,11.2981323757001,11.1819562073125,11.1892172178367,51707.6788068519,0.0,1.0
2019-07-26,15.61,15.64,15.35,15.59,40977,11.3344374283213,11.356220459894,11.1456511546913,11.3199154072728,56434.2936334632,0.0,1.0
2019-07-29,15.72,15.86,15.5,15.63,70121,11.4143085440878,11.515962691427,11.2545663125548,11.3489594493697,96571.9575340333,0.0,1.0
2019-07-30,15.66,15.74,15.64,15.74,45113,11.3707424809424,11.4288305651363,11.356220459894,11.4288305651363,62130.4704757897,0.0,1.0
2019-07-31,15.56,15.72,15.48,15.72,84769,11.2981323757001,11.4143085440878,11.2400442915063,11.4143085440878,116745.458111015,0.0,1.0
2019-08-01,15.63,15.63,15.57,15.58,19578,11.3489594493697,11.3489594493697,11.3053933862244,11.3126543967486,26963.189124532,0.0,1.0
2019-08-02,15.67,15.67,15.53,15.56,17308,11.3780034914667,11.3780034914667,11.2763493441275,11.2981323757001,23836.9025113595,0.0,1.0
2019-08-05,15.61,15.68,15.49,15.68,57595,11.3344374283213,11.3852645019909,11.2473053020305,11.3852645019909,79320.9151919202,0.0,1.0
2019-08-06,15.62,15.64,15.54,15.64,36799,11.3416984388455,11.356220459894,11.2836103546517,11.356220459894,50680.2736026995,0.0,1.0
2019-08-07,15.61,15.94,15.52,15.65,42566,11.3344374283213,11.5740507756208,11.2690883336032,11.3634814704182,58622.6942626838,0.0,1.0
2019-08-08,15.71,15.75,15.6,15.61,23855,11.4070475335636,11.4360915756605,11.3271764177971,11.3344374283213,32853.5538137556,0.0,1.0
2019-08-09,15.78,15.85,15.7,15.85,47560,11.4578746072332,11.5087016809028,11.3997865230393,11.5087016809028,65500.5248116628,0.0,1.0
2019-08-12,15.83,15.88,15.79,15.83,10968,11.4941796598543,11.5304847124755,11.4651356177574,11.4941796598543,15105.3354948343,0.0,1.0
2019-08-13,15.84,15.85,15.78,15.84,7081,11.5014406703786,11.5087016809028,11.4578746072332,11.5014406703786,9752.08612681631,0.0,1.0
2019-08-14,15.78,15.85,15.78,15.85,31645,11.4992623672213,11.5502730367844,11.4992623672213,11.5502730367844,43425.2288584546,0.057,1.0
2019-08-15,15.77,15.85,15.72,15.85,27159,11.4919751287123,11.5502730367844,11.4555389361672,11.5502730367844,37269.2618286228,0.0,1.0
2019-08-16,15.8,15.85,15.71,15.85,23201,11.5138368442393,11.5502730367844,11.4482516976582,11.5502730367844,31837.8490992261,0.0,1.0
2019-08-19,15.75,15.77,15.7,15.73,31987,11.4774006516942,11.4919751287123,11.4409644591492,11.4628261746762,43894.5424394184,0.0,1.0
2019-08-20,15.83,15.85,15.75,15.77,26658,11.5356985597663,11.5502730367844,11.4774006516942,11.4919751287123,36581.7586003694,0.0,1.0
2019-08-21,15.76,15.8,15.73,15.79,15297,11.4846878902033,11.5138368442393,11.4628261746762,11.5065496057303,20991.4907836239,0.0,1.0
2019-08-22,15.73,15.78,15.7,15.74,18886,11.4628261746762,11.4992623672213,11.4409644591492,11.4701134131852,25916.538859876,0.0,1.0
2019-08-23,15.73,15.84,15.67,15.75,17796,11.4628261746762,11.5429857982754,11.4191027436221,11.4774006516942,24420.7733532963,0.0,1.0
2019-08-26,15.7,15.82,15.68,15.75,25742,11.4409644591492,11.5284113212573,11.4263899821312,11.4774006516942,35324.7666700692,0.0,1.0
2019-08-27,15.67,15.77,15.66,15.72,32123,11.4191027436221,11.4919751287123,11.4118155051131,11.4555389361672,44081.1700622578,0.0,1.0
2019-08-28,15.68,15.79,15.62,15.7,28833,11.4263899821312,11.5065496057303,11.3826665510771,11.4409644591492,39566.4283038654,0.0,1.0
2019-08-29,15.65,15.72,15.6,15.71,18676,11.4045282666041,11.4555389361672,11.3680920740591,11.4482516976582,25628.3638540212,0.0,1.0
2019-08-30,15.66,15.68,15.61,15.66,20075,11.4118155051131,11.4263899821312,11.3753793125681,11.4118155051131,27548.1582977874,0.0,1.0
2019-09-03,15.74,15.79,15.65,15.69,30018,11.4701134131852,11.5065496057303,11.4045282666041,11.4336772206402,41192.5586940464,0.0,1.0
2019-09-04,15.77,15.79,15.67,15.72,26164,11.4919751287123,11.5065496057303,11.4191027436221,11.4555389361672,35903.8612056441,0.0,1.0
2019-09-05,15.68,15.78,15.62,15.74,21432,11.4263899821312,11.4992623672213,11.3826665510771,11.4701134131852,29410.3177403823,0.0,1.0
2019-09-06,15.69,15.72,15.61,15.7,18381,11.4336772206402,11.4555389361672,11.3753793125681,11.4409644591492,25223.5465838917,0.0,1.0
2019-09-09,15.81,15.81,15.6,15.65,31764,11.5211240827483,11.5211240827483,11.3680920740591,11.4045282666041,43588.5280284392,0.0,1.0
2019-09-10,15.9,15.94,15.76,15.79,36293,11.5867092293294,11.6158581833655,11.4846878902033,11.5065496057303,49803.5023213747,0.0,1.0
2019-09-11,15.8,16.0,15.79,15.9,55184,11.5138368442393,11.6595816144196,11.5065496057303,11.5867092293294,75726.9024909138,0.0,1.0
2019-09-12,15.6,15.8,15.6,15.79,57493,11.3680920740591,11.5138368442393,11.3680920740591,11.5065496057303,78895.4552933838,0.0,1.0
2019-09-13,15.0,15.68,14.94,15.49,127048,10.9723950230197,11.4698102640633,10.9285054429276,11.3308265937717,173683.13809354,0.057,1.0
2019-09-16,15.02,15.12,14.99,15.05,56648,10.9870248830504,11.0601741832039,10.9650800930044,11.0089696730964,77441.6158201848,0.0,1.0
2019-09-17,15.11,15.16,15.07,15.07,24448,11.0528592531885,11.0894339032652,11.0235995331271,11.0235995331271,33422.055916747,0.0,1.0
2019-09-18,15.3,15.6,15.11,15.33,30546,11.1918429234801,11.4112908239405,11.0528592531885,11.2137877135261,41758.4309568452,0.0,1.0
2019-09-19,15.48,15.56,15.38,15.4,44368,11.3235116637563,11.3820311038791,11.2503623636029,11.2649922236336,60654.0321054578,0.0,1.0
2019-09-20,15.64,15.69,15.52,15.55,16701,11.4405505440019,11.4771251940786,11.3527713838177,11.3747161738638,22831.3872654446,0.0,1.0
2019-09-23,15.77,16.0,15.62,15.64,81462,11.5356446342014,11.7038880245543,11.4259206839712,11.4405505440019,111364.018287387,0.0,1.0
2019-09-24,15.77,15.8,15.64,15.8,31494,11.5356446342014,11.5575894242474,11.4405505440019,11.5575894242474,43054.4105465488,0.0,1.0
2019-09-25,15.71,15.76,15.65,15.76,20930,11.4917550541093,11.528329704186,11.4478654740172,11.528329704186,28612.7139372347,0.0,1.0
2019-09-26,15.61,15.73,15.52,15.73,13492,11.4186057539558,11.50638491414,11.3527713838177,11.50638491414,18444.4690129561,0.0,1.0
2019-09-27,15.61,15.73,15.57,15.64,13192,11.4186057539558,11.50638491414,11.3893460338944,11.4405505440019,18034.3488896321,0.0,1.0
2019-09-30,15.56,15.62,15.56,15.57,8336,11.3820311038791,11.4259206839712,11.3820311038791,11.3893460338944,11395.871160095,0.0,1.0
2019-10-01,15.71,15.71,15.53,15.55,29893,11.4917550541093,11.4917550541093,11.3600863138331,11.3747161738638,40865.7361550767,0.0,1.0
2019-10-02,15.62,15.75,15.61,15.74,44643,11.4259206839712,11.5210147741707,11.4186057539558,11.5136998441553,61029.9755518378,0.0,1.0
2019-10-03,15.69,15.84,15.66,15.66,20359,11.4771251940786,11.5868491443088,11.4551804040326,11.4551804040326,27832.1186358414,0.0,1.0
2019-10-04,15.65,15.75,15.64,15.75,15649,11.4478654740172,11.5210147741707,11.4405505440019,11.5210147741707,21393.2326996553,0.0,1.0
2019-10-07,15.51,15.74,15.5,15.64,57481,11.3454564538024,11.5136998441553,11.338141523787,11.4405505440019,78580.3826959475,0.0,1.0
2019-10-08,15.63,15.64,15.56,15.58,12268,11.4332356139865,11.4405505440019,11.3820311038791,11.3966609639098,16771.1789097943,0.0,1.0
2019-10-09,15.56,15.63,15.55,15.62,36177,11.3820311038791,11.4332356139865,11.3747161738638,11.4259206839712,49456.3856716359,0.0,1.0
2019-10-10,15.52,15.59,15.49,15.59,13717,11.3527713838177,11.4039758939251,11.3308265937717,11.4039758939251,18752.059105449,0.0,1.0
2019-10-11,15.41,15.47,15.41,15.46,22083,11.3140022547364,11.3580541778567,11.3140022547364,11.35071219067,30077.6880133235,0.057,1.0
2019-10-14,15.41,15.51,15.39,15.51,31158,11.3140022547364,11.3874221266036,11.2993182803629,11.3874221266036,42438.1018484415,0.0,1.0
2019-10-15,15.36,15.43,15.35,15.43,18332,11.2772923188028,11.3286862291098,11.2699503316161,11.3286862291098,24968.7169614747,0.0,1.0
2019-10-16,15.34,15.39,15.33,15.33,22747,11.2626083444293,11.2993182803629,11.2552663572426,11.2552663572426,30982.0753176232,0.0,1.0
2019-10-17,15.36,15.41,15.3,15.33,25002,11.2772923188028,11.3140022547364,11.2332403956825,11.2552663572426,34053.4508766523,0.0,1.0
2019-10-18,15.33,15.37,15.27,15.33,19455,11.2552663572426,11.2846343059895,11.2112144341223,11.2552663572426,26498.2756101621,0.0,1.0
2019-10-21,15.33,15.35,15.2,15.31,43013,11.2552663572426,11.2699503316161,11.1598205238152,11.2405823828692,58584.9565057776,0.0,1.0
2019-10-22,15.4,15.47,15.25,15.37,43278,11.3066602675497,11.3580541778567,11.1965304597489,11.2846343059895,58945.8942100535,0.0,1.0
2019-10-23,15.43,15.53,15.41,15.44,14525,11.3286862291098,11.402106100977,11.3140022547364,11.3360282162965,19783.4722815526,0.0,1.0
2019-10-24,15.39,15.47,15.38,15.47,20182,11.2993182803629,11.3580541778567,11.2919762931762,11.3580541778567,27488.4707460444,0.0,1.0
2019-10-25,15.24,15.42,15.21,15.42,20294,11.1891884725621,11.3213442419231,11.167162511002,11.3213442419231,27641.0180021913,0.0,1.0
2019-10-28,15.02,15.23,15.01,15.23,81006,11.0276647544543,11.1818464853754,11.0203227672676,11.1818464853754,110332.527066399,0.0,1.0
2019-10-29,15.05,15.11,15.0,15.05,22470,11.0496907160144,11.0937426391348,11.0129807800808,11.0496907160144,30604.7932644741,0.0,1.0
2019-10-30,15.15,15.23,15.02,15.02,57990,11.1231105878816,11.1818464853754,11.0276647544543,11.0276647544543,78984.065928209,0.0,1.0
2019-10-31,15.23,15.26,15.15,15.23,29821,11.1818464853754,11.2038724469356,11.1231105878816,11.1818464853754,40617.0689781878,0.0,1.0
2019-11-01,15.21,15.26,15.2,15.23,27756,11.167162511002,11.2038724469356,11.1598205238152,11.1818464853754,37804.478942979,0.0,1.0
2019-11-04,15.16,15.21,15.15,15.2,32318,11.1304525750684,11.167162511002,11.1231105878816,11.1598205238152,44018.0555728202,0.0,1.0
2019-11-05,15.2,15.24,15.15,15.16,50001,11.1598205238152,11.1891884725621,11.1231105878816,11.1304525750684,68102.8156660869,0.0,1.0
2019-11-06,15.47,15.59,15.21,15.3,72110,11.3580541778567,11.4461580240974,11.167162511002,11.2332403956825,98215.9164353014,0.0,1.0
2019-11-07,15.48,15.52,15.3,15.44,60295,11.3653961650434,11.3947641137903,11.2332403956825,11.3360282162965,82123.5429408752,0.0,1.0
2019-11-08,15.62,15.71,15.42,15.43,31700,11.4681839856575,11.534261870338,11.3213442419231,11.3286862291098,43176.3216058668,0.0,1.0
2019-11-11,15.81,15.98,15.64,15.64,44425,11.6076817422052,11.7324955243795,11.482867960031,11.482867960031,60508.1415564868,0.0,1.0
2019-11-12,15.74,15.83,15.66,15.75,17842,11.5562878318982,11.6223657165786,11.4975519344044,11.5636298190849,24301.3227158319,0.0,1.0
2019-11-13,15.72,15.74,15.7,15.74,28330,11.5416038575247,11.5562878318982,11.5269198831513,11.5562878318982,38586.2836307321,0.0,1.0
2019-11-14,15.7,15.73,15.62,15.69,33997,11.5687692101156,11.5908751385426,11.5098200676437,11.5614005673066,46137.3971859766,0.057,1.0
2019-11-15,15.57,15.7,15.56,15.69,24072,11.4729768535987,11.5687692101156,11.4656082107897,11.5614005673066,32668.1596923502,0.0,1.0
2019-11-18,15.47,15.63,15.4,15.62,39618,11.3992904255088,11.5171887104527,11.3477099258459,11.5098200676437,53765.6676093191,0.0,1.0
2019-11-19,15.41,15.51,15.41,15.46,30159,11.3550785686549,11.4287649967448,11.3550785686549,11.3919217826998,40928.8396544361,0.0,1.0
2019-11-20,15.48,15.5,15.37,15.4,43602,11.4066590683178,11.4213963539358,11.3256039974189,11.3477099258459,59172.3620349722,0.0,1.0
2019-11-21,15.46,15.51,15.4,15.47,24373,11.3919217826998,11.4287649967448,11.3477099258459,11.3992904255088,33076.647398706,0.0,1.0
2019-11-22,15.48,15.57,15.4,15.47,35880,11.4066590683178,11.4729768535987,11.3477099258459,11.3992904255088,48692.8202792258,0.0,1.0
2019-11-25,15.54,15.55,15.5,15.51,25642,11.4508709251717,11.4582395679807,11.4213963539358,11.4287649967448,34798.80985507,0.0,1.0
2019-11-26,15.56,15.58,15.54,15.56,25235,11.4656082107897,11.4803454964077,11.4508709251717,11.4656082107897,34246.4693351802,0.0,1.0
2019-11-27,15.57,15.6,15.54,15.58,16371,11.4729768535987,11.4950827820257,11.4508709251717,11.4803454964077,22217.1170789077,0.0,1.0
2019-11-29,15.5,15.54,15.5,15.52,16969,11.4213963539358,11.4508709251717,11.4213963539358,11.4361336395538,23028.6640835614,0.0,1.0
2019-12-02,15.47,15.49,15.4,15.49,38966,11.3992904255088,11.4140277111268,11.3477099258459,11.4140277111268,52880.8370958839,0.0,1.0
2019-12-03,15.47,15.51,15.37,15.46,45074,11.3992904255088,11.4287649967448,11.3256039974189,11.3919217826998,61170.0162002739,0.0,1.0
2019-12-04,15.45,15.47,15.4,15.47,34812,11.3845531398908,11.3992904255088,11.3477099258459,11.3992904255088,47243.4353277707,0.0,1.0
2019-12-05,15.5,15.5,15.4,15.41,29101,11.4213963539358,11.4213963539358,11.3477099258459,11.3550785686549,39493.0257231256,0.0,1.0
2019-12-06,15.5,15.6,15.45,15.48,37268,11.4213963539358,11.4950827820257,11.3845531398908,11.4066590683178,50576.4778753117,0.0,1.0
2019-12-09,15.505,15.52,15.48,15.52,28195,11.4250806753403,11.4361336395538,11.4066590683178,11.4361336395538,38263.4912980147,0.0,1.0
2019-12-10,15.55,15.56,15.51,15.56,27126,11.4582395679807,11.4656082107897,11.4287649967448,11.4656082107897,36812.7492445453,0.0,1.0
2019-12-11,15.59,15.59,15.53,15.55,22028,11.4877141392167,11.4877141392167,11.4435022823627,11.4582395679807,29894.2431747711,0.0,1.0
2019-12-12,15.44,15.63,15.37,15.62,73430,11.3771844970818,11.5171887104527,11.3256039974189,11.5098200676437,99652.0009226188,0.0,1.0
2019-12-13,15.43,15.47,15.35,15.44,35554,11.4118171182841,11.4414005716043,11.3526502116436,11.4192129816141,48072.819106173,0.057,1.0
2019-12-16,15.42,15.47,15.4,15.47,18680,11.404421254954,11.4414005716043,11.3896295282939,11.4414005716043,25257.3623475084,0.0,1.0
2019-12-17,15.44,15.44,15.41,15.44,25675,11.4192129816141,11.4192129816141,11.397025391624,11.4192129816141,34715.3521559036,0.0,1.0
2019-12-18,15.43,15.49,15.41,15.49,13751,11.4118171182841,11.4561922982644,11.397025391624,11.4561922982644,18592.8259978901,0.0,1.0
2019-12-19,15.48,15.49,15.36,15.49,32068,11.4487964349344,11.4561922982644,11.3600460749737,11.4561922982644,43359.373434684,0.0,1.0
2019-12-20,15.43,15.53,15.4,15.5,26138,11.4118171182841,11.4857757515847,11.3896295282939,11.4635881615945,35341.377785823,0.0,1.0
2019-12-23,15.44,15.44,15.4,15.42,41425,11.4192129816141,11.4192129816141,11.3896295282939,11.404421254954,56011.0404307034,0.0,1.0
2019-12-24,15.43,15.45,15.41,15.45,5290,11.4118171182841,11.4266088449442,11.397025391624,11.4266088449442,7152.64704594856,0.0,1.0
2019-12-26,15.44,15.5,15.37,15.5,25436,11.4192129816141,11.4635881615945,11.3674419383037,11.4635881615945,34392.1985370035,0.0,1.0
2019-12-27,15.49,15.5,15.44,15.48,20836,11.4561922982644,11.4635881615945,11.4192129816141,11.4487964349344,28172.50545357,0.0,1.0
2019-12-30,15.47,15.48,15.41,15.41,16434,11.4414005716043,11.4487964349344,11.397025391624,11.397025391624,22220.5295941624,0.0,1.0
2019-12-31,15.58,15.58,15.45,15.48,26987,11.522755068235,11.522755068235,11.4266088449442,11.4487964349344,36489.3167918741,0.0,1.0
2020-01-02,15.59,15.63,15.56,15.6,29030,11.5301509315651,11.5597343848853,11.5079633415749,11.5375467948951,39251.6717852337,0.0,1.0
2020-01-03,15.63,15.66,15.56,15.59,17351,11.5597343848853,11.5819219748755,11.5079633415749,11.5301509315651,23460.4118892729,0.0,1.0
2020-01-06,15.84,15.98,15.66,15.66,30165,11.7150475148166,11.8185896014374,11.5819219748755,11.5819219748755,40786.3134482114,0.0,1.0
2020-01-07,15.84,15.92,15.78,15.9,20273,11.7150475148166,11.7742144214571,11.6706723348362,11.7594226947969,27411.2691044452,0.0,1.0
2020-01-08,15.89,16.0,15.85,15.85,36300,11.7520268314669,11.8333813280976,11.7224433781466,11.7224433781466,49081.4910714429,0.0,1.0
2020-01-09,15.75,15.94,15.7,15.94,49159,11.648484744846,11.7890061481172,11.6115054281957,11.7890061481172,66468.237454024,0.0,1.0
2020-01-10,15.78,15.78,15.7,15.76,26703,11.6706723348362,11.6706723348362,11.6115054281957,11.6558806081761,36105.3183493318,0.0,1.0
2020-01-13,15.76,15.85,15.75,15.8,47288,11.6558806081761,11.7224433781466,11.648484744846,11.6854640614963,63938.4448976968,0.0,1.0
2020-01-14,15.85,15.89,15.7,15.71,22172,11.764599799128,11.7942896408924,11.6532628925116,11.6606853529527,29871.4963534967,0.057,1.0
2020-01-15,15.77,15.88,15.75,15.82,40807,11.7052201155993,11.7868671804513,11.6903751947171,11.7423324178047,54977.7264882346,0.0,1.0
2020-01-16,15.79,15.82,15.76,15.79,26831,11.7200650364814,11.7423324178047,11.6977976551582,11.7200650364814,36148.3907027185,0.0,1.0
2020-01-17,15.79,15.81,15.76,15.76,16173,11.7200650364814,11.7349099573636,11.6977976551582,11.6977976551582,21789.2707254693,0.0,1.0
2020-01-21,15.72,15.79,15.65,15.79,49311,11.6681078133938,11.7200650364814,11.6161505903062,11.7200650364814,66434.8437979108,0.0,1.0
2020-01-22,15.79,15.81,15.75,15.75,19356,11.7200650364814,11.7349099573636,11.6903751947171,11.6903751947171,26077.6061437076,0.0,1.0
2020-01-23,15.83,15.83,15.79,15.82,9840,11.7497548782458,11.7497548782458,11.7200650364814,11.7423324178047,13257.0595398885,0.0,1.0
2020-01-24,15.85,15.9,15.81,15.83,27412,11.764599799128,11.8017121013334,11.7349099573636,11.7497548782458,36931.150010917,0.0,1.0
2020-01-27,15.85,15.95,15.82,15.95,29854,11.764599799128,11.8388244035389,11.7423324178047,11.8388244035389,40221.1641772186,0.0,1.0
2020-01-28,15.9,15.93,15.85,15.92,17731,11.8017121013334,11.8239794826567,11.764599799128,11.8165570222156,23888.3051526183,0.0,1.0
2020-01-29,15.92,15.96,15.87,15.94,25667,11.8165570222156,11.84624686398,11.7794447200102,11.8314019430978,34580.1775620243,0.0,1.0
2020-01-30,15.91,15.974,15.91,15.97,20373,11.8091345617745,11.8566383085975,11.8091345617745,11.8536693244211,27447.7717485924,0.0,1.0
2020-01-31,15.98,16.0,15.95,15.97,32805,11.8610917848622,11.8759367057443,11.8388244035389,11.8536693244211,44196.9347770367,0.0,1.0
2020-02-03,15.91,16.0,15.9,16.0,21964,11.8091345617745,11.8759367057443,11.8017121013334,11.8759367057443,29591.2658266374,0.0,1.0
2020-02-04,15.95,15.96,15.88,15.9,21245,11.8388244035389,11.84624686398,11.7868671804513,11.8017121013334,28622.5843419645,0.0,1.0
2020-02-05,15.93,15.97,15.92,15.95,38418,11.8239794826567,11.8536693244211,11.8165570222156,11.8388244035389,51759.1172157964,0.0,1.0
2020-02-06,15.91,15.97,15.91,15.96,35492,11.8091345617745,11.8536693244211,11.8091345617745,11.84624686398,47817.0281696874,0.0,1.0
2020-02-07,15.94,15.98,15.92,15.94,23151,11.8314019430978,11.8610917848622,11.8165570222156,11.8314019430978,31190.4659967438,0.0,1.0
2020-02-10,15.97,16.0,15.96,15.98,22405,11.8536693244211,11.8759367057443,11.84624686398,11.8610917848622,30185.4084340651,0.0,1.0
2020-02-11,16.09,16.1,15.97,16.0,48777,11.9427388497142,11.9501613101552,11.8536693244211,11.8759367057443,65715.4058106848,0.0,1.0
2020-02-12,16.14,16.14,16.05,16.11,26272,11.9798511519196,11.9798511519196,11.9130490079498,11.9575837705963,35395.2711617836,0.0,1.0
2020-02-13,16.04,16.08,16.01,16.08,30214,11.9479345720229,11.9777299200828,11.925588060978,11.9777299200828,40562.0366498163,0.057,1.0
2020-02-14,16.0,16.21,16.0,16.08,14542,11.918139223963,12.0745648012775,11.918139223963,11.9777299200828,19522.5106560412,0.0,1.0
2020-02-18,15.97,16.07,15.94,16.03,41815,11.8957927129181,11.9702810830678,11.8734462018732,11.9404857350079,56136.2799534012,0.0,1.0
2020-02-19,16.01,16.06,16.0,16.03,39944,11.925588060978,11.9628322460529,11.918139223963,11.9404857350079,53624.4784517197,0.0,1.0
2020-02-20,16.04,16.2,16.04,16.12,33323,11.9479345720229,12.0671159642625,11.9479345720229,12.0075252681427,44735.8425657585,0.0,1.0
2020-02-21,16.04,16.19,16.04,16.12,33375,11.9479345720229,12.0596671272476,11.9479345720229,12.0075252681427,44805.6521211233,0.0,1.0
2020-02-24,16.11,16.2,16.1,16.14,57409,12.0000764311278,12.0671159642625,11.9926275941128,12.0224229421727,77071.0916141289,0.0,1.0
2020-02-25,16.15,16.17,16.1,16.17,28337,12.0298717791877,12.0447694532176,11.9926275941128,12.0447694532176,38042.1801994386,0.0,1.0
2020-02-26,16.03,16.14,16.02,16.13,89856,11.9404857350079,12.0224229421727,11.933036897993,12.0149741051577,120630.911670282,0.0,1.0
2020-02-27,15.94,16.08,15.93,16.07,38186,11.8734462018732,11.9777299200828,11.8659973648582,11.9702810830678,51264.3784838113,0.0,1.0
2020-02-28,15.59,15.94,15.34,15.89,171935,11.612736906349,11.8734462018732,11.4265159809745,11.8362020167983,230821.267339185,0.0,1.0
2020-03-02,15.91,15.95,15.58,15.6,122434,11.8510996908282,11.8808950388881,11.605288069334,11.6201857433639,164366.598106295,0.0,1.0
2020-03-03,16.08,16.3,15.84,15.84,85751,11.9777299200828,12.1416043344123,11.7989578317234,11.7989578317234,115119.984270815,0.0,1.0
2020-03-04,16.06,16.15,15.96,16.08,55640,11.9628322460529,12.0298717791877,11.8883438759031,11.9777299200828,74696.2242402783,0.0,1.0
2020-03-05,16.04,16.11,15.92,16.11,50123,11.9479345720229,12.0000764311278,11.8585485278432,12.0000764311278,67289.6989143689,0.0,1.0
2020-03-06,16.07,16.12,16.02,16.06,59140,11.9702810830678,12.0075252681427,11.933036897993,11.9628322460529,79394.944312906,0.0,1.0
2020-03-09,15.79,16.05,15.62,16.05,91638,11.7617136466485,11.9553834090379,11.6350834173939,11.9553834090379,123023.231432973,0.0,1.0
2020-03-10,15.79,15.86,15.76,15.79,146050,11.7617136466485,11.8138555057533,11.7393671356036,11.7617136466485,196070.876173484,0.0,1.0
2020-03-11,14.88,15.8,14.88,15.8,131024,11.0838694782856,11.7691624836635,11.0838694782856,11.7691624836635,175898.599655971,0.0,1.0
2020-03-12,14.02,14.14,12.71,14.0,159868,10.4432694949976,10.5326555391773,9.46747184603562,10.4283718209676,214621.423020216,0.0,1.0
2020-03-13,14.27,14.59,13.97,14.45,66035,10.6734385587604,10.9127868656141,10.449049521085,10.8080719813656,88286.3985033741,0.059,1.0
2020-03-16,13.37,14.09,12.74,13.0,177968,10.0002714457341,10.5388051361551,9.52905446661578,9.72352496593447,237936.757308224,0.0,1.0
2020-03-17,13.85,13.85,13.32,13.57,74765,10.3592939060148,10.3592939060148,9.96287327278824,10.1498641375177,99958.091680242,0.0,1.0
2020-03-18,11.68,13.63,11.5,13.6,143958,8.73621320016266,10.1947419450528,8.60157977755741,10.1723030412853,192466.621575661,0.0,1.0
2020-03-19,11.75,12.2,10.73,11.72,329549,8.78857064228692,9.12515419880004,8.02564791419053,8.76613173851938,440595.053235232,0.0,1.0
2020-03-20,12.9,13.1,11.75,12.1,214949,9.64872862004266,9.79832131182627,8.78857064228692,9.05035785290823,287379.012219305,0.0,1.0
2020-03-23,12.06,12.96,11.92,12.96,74690,9.02043931455151,9.69360642757775,8.91572443030299,9.69360642757775,99857.8194020903,0.0,1.0
2020-03-24,12.89,12.93,12.12,12.15,68229,9.64124898545348,9.6711675238102,9.0653171220866,9.08775602585414,91219.6968802413,0.0,1.0
2020-03-25,13.53,13.88,12.71,12.96,116252,10.119945599161,10.3817328097823,9.50661556284824,9.69360642757775,155424.705062683,0.0,1.0
2020-03-26,14.24,14.31,13.73,13.73,86232,10.6509996549928,10.7033570971171,10.2695382909446,10.2695382909446,115289.054527796,0.0,1.0
2020-03-27,14.9,15.22,14.13,14.22,162963,11.1446555378787,11.3840038447325,10.5687236745118,10.6360403858145,217875.616859324,0.0,1.0
2020-03-30,15.33,15.63,14.73,14.95,165128,11.4662798252135,11.6906688628889,11.0175017498627,11.1820537108246,220770.143288638,0.0,1.0
2020-03-31,15.13,15.39,15.09,15.33,98514,11.3166871334299,11.5111576327486,11.2867685950732,11.4662798252135,131709.642797932,0.0,1.0
2020-04-01,14.71,15.2,14.51,14.98,155390,11.0025424806843,11.3690445755541,10.8529497889007,11.2044926145922,207750.79069341,0.0,1.0
2020-04-02,15.17,15.23,14.59,14.71,202328,11.3466056717866,11.3914834793217,10.9127868656141,11.0025424806843,270505.193251923,0.0,1.0
2020-04-03,14.63,15.22,14.5,15.22,139679,10.9427054039709,11.3840038447325,10.8454701543115,11.3840038447325,186745.753866174,0.0,1.0
2020-04-06,14.62,14.88,14.51,14.77,82172,10.9352257693817,11.1296962687004,10.8529497889007,11.0474202882194,109860.981870512,0.0,1.0
2020-04-07,14.57,15.07,14.52,14.74,103588,10.8978275964358,11.2718093258948,10.8604294234899,11.0249813844519,138493.396655827,0.0,1.0
2020-04-08,14.8,14.94,14.6,14.81,51818,11.0698591919869,11.1745740762355,10.9202665002033,11.0773388265761,69278.7854569223,0.0,1.0
2020-04-09,14.85,15.14,14.84,15.0,207432,11.1072573649328,11.3241667680191,11.0997777303437,11.2194518837705,277329.05602108,0.0,1.0
2020-04-13,14.62,14.95,14.62,14.95,57115,10.9352257693817,11.1820537108246,10.9352257693817,11.1820537108246,76360.6822218554,0.0,1.0
2020-04-14,14.82,14.9,14.73,14.77,32670,11.1289483052415,11.1890235997367,11.0613635989343,11.0914012461819,43505.4047085443,0.059,1.0
2020-04-15,15.07,15.07,14.77,14.79,52460,11.3166836005391,11.3166836005391,11.0914012461819,11.1064200698057,69859.0000309224,0.0,1.0
2020-04-16,15.1,15.14,14.88,15.14,48167,11.3392118359748,11.3692494832224,11.1740047761129,11.3692494832224,64142.1741229402,0.0,1.0
2020-04-17,15.0,15.22,14.98,15.08,82653,11.2641177178557,11.4293247777176,11.2490988942319,11.324193012351,110065.877421957,0.0,1.0
2020-04-20,14.93,15.2,14.9,15.1,27521,11.2115518351724,11.4143059540938,11.1890235997367,11.3392118359748,36648.6759407362,0.0,1.0
2020-04-21,14.88,15.0,14.75,15.0,37196,11.1740047761129,11.2641177178557,11.0763824225581,11.2641177178557,49532.5079136522,0.0,1.0
2020-04-22,14.88,14.92,14.83,14.92,29877,11.1740047761129,11.2040424233605,11.1364577170534,11.2040424233605,39786.0721296964,0.0,1.0
2020-04-23,14.41,14.94,14.37,14.94,129932,10.8210624209534,11.2190612469843,10.7910247737058,11.2190612469843,173025.53549405,0.0,1.0
2020-04-24,14.29,14.55,14.15,14.55,53107,10.7309494792106,10.9261941863201,10.6258177138439,10.9261941863201,70720.585486889,0.0,1.0
2020-04-27,13.97,14.3,13.46,14.3,162125,10.4906483012296,10.7384588910225,10.1076682988225,10.7384588910225,215895.73732393,0.0,1.0
2020-04-28,14.09,14.27,14.03,14.07,51685,10.5807612429725,10.7159306555867,10.5357047721011,10.5657424193487,68826.9618108698,0.0,1.0
2020-04-29,14.61,14.64,14.09,14.27,65859,10.9712506571915,10.9937788926272,10.5807612429725,10.7159306555867,87701.9421089693,0.0,1.0
2020-04-30,14.75,14.79,14.54,14.73,63943,11.0763824225581,11.1064200698057,10.9186847745081,11.0613635989343,85150.4772965555,0.0,1.0
2020-05-01,14.84,14.84,14.63,14.72,35365,11.1439671288653,11.1439671288653,10.9862694808153,11.0538541871224,47094.2343898889,0.0,1.0
2020-05-04,14.75,14.83,14.65,14.79,58407,11.0763824225581,11.1364577170534,11.0012883044391,11.1064200698057,77778.3952498306,0.0,1.0
2020-05-05,14.85,14.94,14.82,14.94,44659,11.1514765406772,11.2190612469843,11.1289483052415,11.2190612469843,59470.7030572049,0.0,1.0
2020-05-06,14.81,14.85,14.74,14.85,38126,11.1214388934296,11.1514765406772,11.0688730107462,11.1514765406772,50770.9537777154,0.0,1.0
2020-05-07,14.97,15.0,14.85,14.85,53306,11.24158948242,11.2641177178557,11.1514765406772,11.1514765406772,70985.5862685545,0.0,1.0
2020-05-08,15.0,15.02,14.95,15.0,32293,11.2641177178557,11.2791365414795,11.2265706587962,11.2641177178557,43003.3680518222,0.0,1.0
2020-05-11,14.9,15.05,14.89,15.05,42005,11.1890235997367,11.3016647769152,11.1815141879248,11.3016647769152,55936.4715268567,0.0,1.0
2020-05-12,14.98,15.03,14.9,15.03,15541,11.2490988942319,11.2866459532914,11.1890235997367,11.2866459532914,20695.3625520505,0.0,1.0
2020-05-13,14.87,15.01,14.85,15.01,17505,11.166495364301,11.2716271296676,11.1514765406772,11.2716271296676,23310.7471509969,0.0,1.0
2020-05-14,14.57,14.81,14.5,14.81,51043,10.9855185396341,11.1664742328058,10.9327397957923,11.1664742328058,67697.8976747301,0.059,1.0
2020-05-15,14.61,14.68,14.55,14.66,27272,11.0156778218294,11.0684565656711,10.9704388985364,11.0533769245735,36170.6221300715,0.0,1.0
2020-05-18,14.64,14.71,14.6,14.66,18596,11.0382972834758,11.0910760273176,11.0081380012806,11.0533769245735,24663.7169672489,0.0,1.0
2020-05-19,14.64,14.88,14.56,14.76,56223,11.0382972834758,11.2192529766476,10.9779787190853,11.1287751300617,74568.087709703,0.0,1.0
2020-05-20,14.76,14.86,14.68,14.79,44358,11.1287751300617,11.2041733355499,11.0684565656711,11.1513945917082,58831.6389133806,0.0,1.0
2020-05-21,14.9,14.9,14.73,14.85,27813,11.2343326177452,11.2343326177452,11.1061556684152,11.1966335150011,36888.1458383574,0.0,1.0
2020-05-22,15.01,15.01,14.95,15.01,24627,11.3172706437823,11.3172706437823,11.2720317204893,11.3172706437823,32662.5810793953,0.0,1.0
2020-05-26,15.01,15.01,14.97,15.01,38183,11.3172706437823,11.3172706437823,11.287111361587,11.3172706437823,50641.7888234276,0.0,1.0
2020-05-27,15.01,15.01,14.99,15.01,40003,11.3172706437823,11.3172706437823,11.3021910026846,11.3172706437823,53055.6393762558,0.0,1.0
2020-05-28,15.13,15.2,14.94,14.97,48544,11.4077484903681,11.4605272342099,11.2644918999405,11.287111361587,64383.4951848856,0.0,1.0
2020-05-29,15.26,15.3,15.18,15.23,41085,11.5057661575028,11.5359254396981,11.4454475931123,11.4831466958564,54490.6867928275,0.0,1.0
2020-06-01,15.29,15.46,15.27,15.46,60354,11.5283856191493,11.6565625684793,11.5133059780517,11.6565625684793,80046.9979480176,0.0,1.0
2020-06-02,15.39,15.47,15.35,15.46,46240,11.6037838246375,11.6641023890281,11.5736245424422,11.6565625684793,61327.7195399865,0.0,1.0
2020-06-03,15.49,15.5,15.35,15.35,68696,11.6791820301257,11.6867218506746,11.5736245424422,11.5736245424422,91110.9217456513,0.0,1.0
2020-06-04,15.47,15.55,15.43,15.5,36639,11.6641023890281,11.7244209534187,11.6339431068328,11.6867218506746,48593.9947280614,0.0,1.0
2020-06-05,15.47,15.58,15.4,15.58,34272,11.6641023890281,11.7470404150651,11.6113236451863,11.7470404150651,45454.6627178722,0.0,1.0
2020-06-08,15.56,15.6,15.53,15.6,26616,11.7319607739675,11.7621200561628,11.709341312321,11.7621200561628,35300.5748978434,0.0,1.0
2020-06-09,15.56,15.6,15.45,15.53,20442,11.7319607739675,11.7621200561628,11.6490227479305,11.709341312321,27112.0510994031,0.0,1.0
2020-06-10,15.66,15.68,15.5,15.5,47072,11.8073589794557,11.8224386205534,11.6867218506746,11.6867218506746,62431.1940784222,0.0,1.0
2020-06-11,15.47,15.63,15.47,15.52,34863,11.6641023890281,11.7847395178093,11.6641023890281,11.7018014917722,46238.5010017851,0.0,1.0
2020-06-12,15.37,15.5,15.3,15.39,72077,11.6362050529975,11.7346244841549,11.5832099746819,11.6513465039448,95204.8786485267,0.063,1.0
2020-06-15,15.46,15.57,15.24,15.29,40349,11.7043415822603,11.7876195624704,11.53778562184,11.5756392492083,53296.0812546223,0.0,1.0
2020-06-16,15.59,15.59,15.43,15.52,47902,11.8027610134177,11.8027610134177,11.6816294058393,11.7497659351022,63272.668077497,0.0,1.0
2020-06-17,15.38,15.68,15.38,15.55,28191,11.6437757784711,11.8708975426806,11.6437757784711,11.7724781115231,37236.8541140811,0.0,1.0
2020-06-18,15.38,15.49,15.31,15.31,28221,11.6437757784711,11.7270537586812,11.5907807001556,11.5907807001556,37276.4804353689,0.0,1.0
2020-06-19,15.33,15.38,15.31,15.35,34745,11.6059221511029,11.6437757784711,11.5907807001556,11.6210636020502,45893.884438074,0.0,1.0
2020-06-22,15.37,15.38,15.31,15.38,22675,11.6362050529975,11.6437757784711,11.5907807001556,11.6437757784711,29950.8945066435,0.0,1.0
2020-06-23,15.38,15.38,15.35,15.38,27936,11.6437757784711,11.6437757784711,11.6210636020502,11.6437757784711,36900.0303831354,0.0,1.0
2020-06-24,15.51,15.53,15.35,15.38,60685,11.7421952096285,11.7573366605758,11.6210636020502,11.6437757784711,80157.4435781994,0.0,1.0
2020-06-25,15.79,15.9,15.53,15.53,47176,11.9541755228907,12.0374535031008,11.7573366605758,11.7573366605758,62313.7111023337,0.0,1.0
2020-06-26,15.75,15.8,15.66,15.77,33449,11.9238926209961,11.9617462483643,11.8557560917333,11.9390340719434,44182.0273584441,0.0,1.0
2020-06-29,15.7,15.84,15.655,15.77,32351,11.8860389936279,11.9920291502589,11.8519707289964,11.9390340719434,42731.703999313,0.0,1.0
2020-06-30,15.45,15.71,15.42,15.62,69069,11.6967708567866,11.8936097191015,11.6740586803657,11.8254731898387,91231.6795007442,0.0,1.0
2020-07-01,15.59,15.71,15.46,15.57,58347,11.8027610134177,11.8936097191015,11.7043415822603,11.7876195624704,77069.2322725088,0.0,1.0
2020-07-02,15.74,15.81,15.52,15.56,45819,11.9163218955224,11.969316973838,11.7497659351022,11.7800488369968,60521.2805027523,0.0,1.0
2020-07-06,15.64,15.84,15.58,15.82,68191,11.840614640786,11.9920291502589,11.7951902879441,11.9768876993116,90071.9491643893,0.0,1.0
2020-07-07,16.06,16.06,15.6,15.6,52525,12.1585851106792,12.1585851106792,11.8103317388914,11.8103317388914,69379.0841879362,0.0,1.0
2020-07-08,16.21,16.22,16.01,16.01,32249,12.2721459927839,12.2797167182576,12.120731483311,12.120731483311,42596.974506935,0.0,1.0
2020-07-09,16.12,16.24,16.12,16.24,34815,12.2040094635211,12.2948581692049,12.2040094635211,12.2948581692049,45986.3458544121,0.0,1.0
2020-07-10,16.21,16.25,16.03,16.03,43104,12.2721459927839,12.3024288946785,12.1358729342582,12.1358729342582,56935.0984262125,0.0,1.0
2020-07-13,16.11,16.3,16.11,16.25,48535,12.1964387380474,12.3402825220468,12.1964387380474,12.3024288946785,64108.7834566682,0.0,1.0
2020-07-14,15.82,16.16,15.77,16.02,88016,12.0245832697956,12.2830129987293,11.9865788978936,12.1766007574037,115797.203841366,0.063,1.0
2020-07-15,15.84,15.91,15.8,15.82,21639,12.0397850185564,12.0929911392192,12.0093815210348,12.0245832697956,28469.0930503922,0.0,1.0
2020-07-16,15.9,15.92,15.78,15.84,28281,12.0853902648388,12.1005920135996,11.994179772274,12.0397850185564,37207.5613733602,0.0,1.0
2020-07-17,15.96,15.98,15.85,15.85,32313,12.1309955111212,12.146197259882,12.0473858929368,12.0473858929368,42512.2142306634,0.0,1.0
2020-07-20,16.04,16.06,15.97,15.99,30109,12.1918025061645,12.2070042549253,12.1385963855016,12.1537981342624,39612.5478374349,0.0,1.0
2020-07-21,16.03,16.07,15.97,16.0,43282,12.1842016317841,12.2146051293057,12.1385963855016,12.1613990086428,56943.4486532219,0.0,1.0
2020-07-22,16.12,16.14,16.04,16.04,23491,12.2526095012077,12.2678112499685,12.1918025061645,12.1918025061645,30905.6548290938,0.0,1.0
2020-07-23,16.1468,16.15,16.13,16.13,26015,12.2729798445471,12.2754121243489,12.2602103755881,12.2602103755881,34226.3254173462,0.0,1.0
2020-07-24,16.39,16.4,16.16,16.16,42878,12.4578331094785,12.4654339838589,12.2830129987293,12.2830129987293,56411.9308570043,0.0,1.0
2020-07-27,16.45,16.565,16.36,16.4,29648,12.5034383557609,12.5908484111356,12.4350304863373,12.4654339838589,39006.0386689786,0.0,1.0
2020-07-28,16.47,16.549,16.46,16.46,22012,12.5186401045217,12.5786870121269,12.5110392301413,12.5110392301413,28959.8260652171,0.0,1.0
2020-07-29,16.52,16.52,16.45,16.52,11093,12.5566444764237,12.5566444764237,12.5034383557609,12.5566444764237,14594.3735481307,0.0,1.0
2020-07-30,16.67,16.67,16.51,16.54,21020,12.6706575921298,12.6706575921298,12.5490436020433,12.5718462251845,27654.7130606424,0.0,1.0
2020-07-31,16.83,16.9,16.7,16.9,24530,12.7922715822162,12.845477702879,12.693460215271,12.845477702879,32272.6028248126,0.0,1.0
2020-08-03,16.89,16.989,16.811,16.96,71422,12.8378768284986,12.9131254848646,12.7778299208934,12.8910829491614,93965.5050531498,0.0,1.0
2020-08-04,16.88,16.99,16.88,16.99,77677,12.8302759541182,12.9138855723026,12.8302759541182,12.9138855723026,102194.821427761,0.0,1.0
2020-08-05,16.89,16.98,16.89,16.98,17478,12.8378768284986,12.9062846979222,12.8378768284986,12.9062846979222,22994.72287697,0.0,1.0
2020-08-06,16.79,17.0,16.79,17.0,37359,12.7618680846946,12.921486446683,12.7618680846946,12.921486446683,49150.9241309487,0.0,1.0
2020-08-07,16.52,16.83,16.31,16.83,56529,12.5566444764237,12.7922715822162,12.3970261144353,12.7922715822162,74371.7066891087,0.0,1.0
2020-08-10,16.56,16.65,16.55,16.62,29187,12.5870479739453,12.655455843369,12.5794470995649,12.6326532202278,38399.5295005221,0.0,1.0
2020-08-11,16.62,16.64,16.55,16.55,29584,12.6326532202278,12.6478549689886,12.5794470995649,12.5794470995649,38921.8378299736,0.0,1.0
2020-08-12,16.57,16.61,16.56,16.58,22388,12.5946488483258,12.6250523458474,12.5870479739453,12.6022497227062,29454.5059943702,0.0,1.0
2020-08-13,16.58,16.629,16.58,16.58,20217,12.6501352313027,12.6875210350623,12.6501352313027,12.6501352313027,26497.5712805468,0.063,1.0
2020-08-14,16.5,16.58,16.48,16.58,36574,12.5890971843483,12.6501352313027,12.5738376726097,12.6501352313027,47936.0029685274,0.0,1.0
2020-08-17,16.46,16.62,16.46,16.62,21192,12.5585781608711,12.6806542547799,12.5585781608711,12.6806542547799,27775.4627579437,0.0,1.0
2020-08-18,16.4,16.47,16.4,16.44,31836,12.5127996256552,12.5662079167404,12.5127996256552,12.5433186491325,41726.1057173415,0.0,1.0
2020-08-19,16.21,16.4728,16.19,16.47,24664,12.3678342641385,12.5683442483838,12.3525747523999,12.5662079167404,32326.0670754023,0.0,1.0
2020-08-20,16.19,16.2,16.1,16.11,23372,12.3525747523999,12.3602045082692,12.2839069495762,12.2915367054455,30632.6970356107,0.0,1.0
2020-08-21,15.82,16.15,15.75,16.1,123308,12.0702737852357,12.3220557289227,12.0168654941506,12.2839069495762,161614.607481905,0.0,1.0
2020-08-24,15.89,15.95,15.85,15.9,40739,12.1236820763208,12.1694606115367,12.0931630528436,12.1313118321901,53394.8932283822,0.0,1.0
2020-08-25,15.73,16.02,15.72,16.02,41524,12.001605982412,12.2228689026218,11.9939762265427,12.2228689026218,54423.7596999273,0.0,1.0
2020-08-26,15.68,15.735,15.65,15.73,25874,11.9634572030655,12.0054208603467,11.9405679354576,12.001605982412,33911.9631653,0.0,1.0
2020-08-27,15.68,15.735,15.66,15.68,22777,11.9634572030655,12.0054208603467,11.9481976913269,11.9634572030655,29852.8555699172,0.0,1.0
2020-08-28,15.79,15.81,15.7399,15.74,24628,12.0473845176278,12.0626440293664,12.0091594407226,12.0092357382813,32278.8833900831,0.0,1.0
2020-08-31,15.9,15.95,15.75,15.76,43545,12.1313118321901,12.1694606115367,12.0168654941506,12.0244952500199,57072.5993674342,0.0,1.0
2020-09-01,15.97,16.0,15.88,15.98,59683,12.1847201232753,12.2076093908832,12.1160523204515,12.1923498791446,78223.9969697222,0.0,1.0
2020-09-02,16.09,16.09,15.9464,15.9464,31617,12.2762771937069,12.2762771937069,12.1667138994237,12.1667138994237,41439.0716316491,0.0,1.0
2020-09-03,15.98,16.0421,15.79,16.0,32682,12.1923498791446,12.2397306630929,12.0473845176278,12.2076093908832,42834.9223223441,0.0,1.0
2020-09-04,15.96,16.039,15.83,16.0,37200,12.177090367406,12.2373654387734,12.077903541105,12.2076093908832,48756.4748299125,0.0,1.0
2020-09-08,16.02,16.11,16.0,16.0,26659,12.2228689026218,12.2915367054455,12.2076093908832,12.2076093908832,34940.8296368451,0.0,1.0
2020-09-09,16.3,16.45,16.095,16.12,14664,12.4365020669622,12.5509484050018,12.2800920716415,12.2991664613148,19219.4878200495,0.0,1.0
2020-09-10,16.28,16.3,16.22,16.22,18274,12.4212425552236,12.4365020669622,12.3754640200078,12.3754640200078,23950.9629312319,0.0,1.0
2020-09-11,16.35,16.3899,16.26,16.26,6830,12.4746508463087,12.5050935722273,12.405983043485,12.405983043485,8951.79363140603,0.0,1.0
2020-09-14,16.2583,16.375,16.24,16.27,23504,12.4527534469638,12.5421377200589,12.4387368900004,12.4617148522356,30686.7942762627,0.063,1.0
2020-09-15,16.31,16.32,16.21,16.21,26358,12.4923521352159,12.5000114559609,12.4157589277651,12.4157589277651,34412.9732613057,0.0,1.0
2020-09-16,16.33,16.42,16.23,16.38,35299,12.507670776706,12.5766046634117,12.4310775692553,12.5459673804314,46086.3321629424,0.0,1.0
2020-09-17,16.34,16.3408,16.3,16.3,17855,12.5153300974511,12.5159428431107,12.4846928144708,12.4846928144708,23311.4666355799,0.0,1.0
2020-09-18,16.18,16.2965,16.17,16.28,38166,12.3927809655299,12.48201205221,12.3851216447848,12.4693741729807,49829.4839324303,0.0,1.0
2020-09-21,16.06,16.12,16.05,16.1,38963,12.300869116589,12.3468250410595,12.2932097958439,12.3315063995693,50870.0461787791,0.0,1.0
2020-09-22,15.88,16.1104,15.87,16.04,33774,12.1630013431777,12.3394720931442,12.1553420224326,12.2855504750989,44095.2939876827,0.0,1.0
2020-09-23,15.64,16.04,15.53,16.04,46751,11.9791776452959,12.2855504750989,11.8949251171001,12.2855504750989,61038.049660039,0.0,1.0
2020-09-24,15.67,15.75,15.6501,15.75,18580,12.0021556075311,12.0634301734917,11.9869135592484,12.0634301734917,24258.0257680804,0.0,1.0
2020-09-25,15.69,15.74,15.64,15.74,17298,12.0174742490213,12.0557708527466,11.9791776452959,12.0557708527466,22584.2481020588,0.0,1.0
2020-09-28,15.76,15.77,15.6268,15.63,18442,12.0710894942368,12.0787488149819,11.9690673419124,11.9715183245508,24077.8531332044,0.0,1.0
2020-09-29,15.708,15.84,15.68,15.84,21087,12.0312610263624,12.1323640601974,12.0098149282762,12.1323640601974,27531.1619683267,0.0,1.0
2020-09-30,15.63,15.71,15.62,15.65,34468,11.9715183245508,12.0327928905114,11.9638590038058,11.986836966041,45001.3795572764,0.0,1.0
2020-10-01,15.69,15.77,15.61,15.75,34855,12.0174742490213,12.0787488149819,11.9561996830607,12.0634301734917,45506.6462942109,0.0,1.0
2020-10-02,15.8,15.8,15.58,15.58,46130,12.1017267772171,12.1017267772171,11.9332217208255,11.9332217208255,60227.2728030971,0.0,1.0
2020-10-05,15.93,15.93,15.8,15.8,47109,12.2012979469031,12.2012979469031,12.1017267772171,12.1017267772171,61505.4540316734,0.0,1.0
2020-10-06,16.03,16.09,15.85,15.88,32013,12.2778911543538,12.3238470788242,12.1400233809425,12.1630013431777,41796.1344948092,0.0,1.0
2020-10-07,16.16,16.3,16.1,16.18,33864,12.3774623240398,12.4846928144708,12.3315063995693,12.3927809655299,44212.797879993,0.0,1.0
2020-10-08,16.29,16.35,16.12,16.26,16771,12.4770334937257,12.5229894181962,12.3468250410595,12.4540555314905,21896.1975326413,0.0,1.0
2020-10-09,16.46,16.65,16.27,16.27,72769,12.607241946392,12.7527690405484,12.4617148522356,12.4617148522356,95007.119328172,0.0,1.0
2020-10-12,16.48,16.67,16.445,16.51,42049,12.6225605878821,12.7680876820385,12.5957529652744,12.6455385501174,54899.1240862224,0.0,1.0
2020-10-13,16.37,16.59,16.35,16.59,43837,12.5383080596863,12.7068131160779,12.5229894181962,12.7068131160779,57233.534746789,0.0,1.0
2020-10-14,16.17,16.33,16.15,16.28,25180,12.4372050258513,12.5602695159031,12.4218219645949,12.5218118627619,32737.3070680831,0.068,1.0
2020-10-15,16.12,16.12,15.94,16.1,46010,12.3987473727102,12.3987473727102,12.260299821402,12.3833643114537,59819.0428197972,0.0,1.0
2020-10-16,16.49,16.55,16.09,16.18,53114,12.6833340059548,12.7294831897242,12.3756727808255,12.4448965564796,69055.1758385287,0.0,1.0
2020-10-19,16.52,16.63,16.405,16.47,24441,12.7064085978395,12.79101543475,12.6179559956148,12.6679509446983,31776.5100099688,0.0,1.0
2020-10-20,16.64,16.65,16.52,16.52,23639,12.7987069653783,12.8063984960065,12.7064085978395,12.7064085978395,30733.8046776176,0.0,1.0
2020-10-21,16.45,16.54,16.32,16.54,42049,12.6525678834418,12.7217916590959,12.5525779852748,12.7217916590959,54669.2225935594,0.0,1.0
2020-10-22,16.3,16.53,16.2,16.52,25583,12.5371949240184,12.7141001284677,12.460279617736,12.7064085978395,33261.2599969326,0.0,1.0
2020-10-23,16.15,16.27,16.065,16.27,18066,12.4218219645949,12.5141203321337,12.3564439542549,12.5141203321337,23488.1727359804,0.0,1.0
2020-10-26,16.08,16.13,16.02,16.02,38824,12.3679812501972,12.4064389033384,12.3218320664279,12.3218320664279,50476.2990314241,0.0,1.0
2020-10-27,15.86,16.13,15.81,16.02,90088,12.1987675763761,12.4064389033384,12.160309923235,12.3218320664279,117126.231896325,0.0,1.0
2020-10-28,15.79,15.87,15.66,15.85,46076,12.1449268619785,12.2064591070044,12.0449369638115,12.1910760457479,59904.8514880458,0.0,1.0
2020-10-29,15.75,15.8,15.63,15.67,29491,12.1141607394656,12.1526183926068,12.0218623719268,12.0526284944397,38342.1732623048,0.0,1.0
2020-10-30,15.72,15.77,15.6414,15.7,27740,12.0910861475809,12.1295438007221,12.030630716843,12.0757030863244,36065.6432910493,0.0,1.0
2020-11-02,15.79,15.89,15.65,15.73,48859,12.1449268619785,12.2218421682608,12.0372454331833,12.0987776782091,63523.1169991846,0.0,1.0
2020-11-03,15.82,15.88,15.7,15.79,33806,12.1680014538632,12.2141506376326,12.0757030863244,12.1449268619785,43952.2399818751,0.0,1.0
2020-11-04,16.02,16.06,15.94,15.95,32800,12.3218320664279,12.3525981889408,12.260299821402,12.2679913520302,42644.3078567561,0.0,1.0
2020-11-05,16.25,16.295,16.02,16.08,50504,12.4987372708772,12.5333491587042,12.3218320664279,12.3679812501972,65661.8330487078,0.0,1.0
2020-11-06,16.27,16.3,16.24,16.24,26429,12.5141203321337,12.5371949240184,12.491045740249,12.491045740249,34361.171108116,0.0,1.0
2020-11-09,16.41,16.44,16.3,16.39,18637,12.6218017609289,12.6448763528136,12.5371949240184,12.6064186996724,24230.5477294624,0.0,1.0
2020-11-10,16.65,16.7,16.43,16.5,37834,12.8063984960065,12.8448561491476,12.6371848221854,12.691025536583,49189.1690076985,0.0,1.0
2020-11-11,16.58,16.71,16.4,16.7,27923,12.7525577816089,12.8525476797759,12.6141102303007,12.8448561491476,36303.5673257378,0.0,1.0
2020-11-12,16.75,16.9,16.5685,16.63,42069,12.8833138022888,12.9986867617123,12.7437125213864,12.79101543475,54695.2252203011,0.0,1.0
2020-11-13,16.67,16.8,16.59,16.73,30902,12.8740839655349,12.974481740911,12.8123007191496,12.9204214003239,40013.4364028592,0.068,1.0
2020-11-16,16.82,16.95,16.725,16.8,39067,12.9899275525073,13.0903253278834,12.9165599474248,12.974481740911,50585.8818183452,0.0,1.0
2020-11-17,16.88,16.99,16.775,16.83,27686,13.0362649872963,13.1212169510761,12.9551744764156,12.9976504583055,35849.2007070597,0.0,1.0
2020-11-18,16.78,16.92,16.73,16.92,33565,12.9590359293147,13.067156610489,12.9204214003239,13.067156610489,43461.6203760911,0.0,1.0
2020-11-19,16.81,16.8434,16.78,16.79,6255,12.9822046467092,13.007999152075,12.9590359293147,12.9667588351129,8099.28304640099,0.0,1.0
2020-11-20,16.81,16.91,16.8,16.86,11928,12.9822046467092,13.0594337046908,12.974481740911,13.0208191757,15444.9637374054,0.0,1.0
2020-11-23,16.97,17.14,16.79,16.79,41278,13.1057711394798,13.2370605380485,12.9667588351129,12.9667588351129,53448.793859207,0.0,1.0
2020-11-24,17.04,17.08,16.99,17.08,16386,13.1598314800669,13.1907231032595,13.1212169510761,13.1907231032595,21217.402397814,0.0,1.0
2020-11-25,16.85,17.11,16.8,17.11,48324,13.0130962699018,13.213891820654,12.974481740911,13.213891820654,62572.3027872555,0.0,1.0
2020-11-27,17.21,17.34,16.95,17.0,38225,13.2911208786356,13.3915186540117,13.0903253278834,13.1289398568743,49495.6186168951,0.0,1.0
2020-11-30,17.25,17.3413,17.03,17.16,31831,13.3220125018283,13.3925226317655,13.1521085742687,13.2525063496448,41216.3515027962,0.0,1.0
2020-12-01,17.07,17.33,17.06,17.33,41958,13.1830001974614,13.3837957482136,13.1752772916632,13.3837957482136,54329.2914565776,0.0,1.0
2020-12-02,16.94,17.1206,16.5,17.08,51360,13.0826024220853,13.2220781008001,12.7427945669662,13.1907231032595,66503.4655896331,0.0,1.0
2020-12-03,16.92,17.01,16.845,17.01,24717,13.067156610489,13.1366627626724,13.0092348170027,13.1366627626724,32004.7928150109,0.0,1.0
2020-12-04,17.12,17.19,16.874,16.93,32893,13.2216147264522,13.2756750670393,13.0316312438174,13.0748795162871,42591.4815739837,0.0,1.0
2020-12-07,17.32,17.35,17.04,17.04,24644,13.3760728424154,13.3992415598099,13.1598314800669,13.1598314800669,31910.2688082344,0.0,1.0
2020-12-08,17.28,17.32,17.15,17.29,39312,13.3451812192228,13.3760728424154,13.2447834438467,13.3529041250209,50903.1199232798,0.0,1.0
2020-12-09,17.26,17.37,17.12,17.15,93133,13.3297354076264,13.4146873714062,13.2216147264522,13.2447834438467,120593.20990575,0.0,1.0
2020-12-10,17.26,17.33,17.17,17.17,23458,13.3297354076264,13.3837957482136,13.260229255443,13.260229255443,30374.5774104677,0.0,1.0
2020-12-11,17.235,17.3,17.14,17.14,19765,13.310428143131,13.3606270308191,13.2370605380485,13.2370605380485,25592.6985471009,0.0,1.0
2020-12-14,17.22,17.33,17.14,17.14,48532,13.3513595438613,13.4366469741647,13.2893323218225,13.2893323218225,62594.4524416803,0.068,1.0
2020-12-15,17.08,17.23,17.08,17.16,22704,13.2428119052933,13.3591129466162,13.2428119052933,13.3048391273322,29282.6268902149,0.0,1.0
2020-12-16,16.92,17.2,16.88,17.16,18272,13.1187574612156,13.3358527383516,13.0877438501962,13.3048391273322,23566.4269969172,0.0,1.0
2020-12-17,16.8,16.954,16.8,16.87,24040,13.0257166281574,13.1451190305821,13.0257166281574,13.0799904474414,31005.7412984833,0.0,1.0
2020-12-18,16.85,16.9,16.78,16.88,15622,13.0644836419316,13.1032506557059,13.0102098226477,13.0877438501962,20148.5728188398,0.0,1.0
2020-12-21,16.93,17.17,16.68,16.72,44465,13.1265108639705,13.312592530087,12.9326757950991,12.9636894061185,57349.0135955516,0.0,1.0
2020-12-22,16.95,16.9566,16.7,16.85,25473,13.1420176694802,13.1471349152984,12.9481826006088,13.0644836419316,32853.9620672324,0.0,1.0
2020-12-23,17.215,17.26,16.91,16.91,18412,13.3474828424839,13.3823731548807,13.1110040584608,13.1110040584608,23746.992878023,0.0,1.0
2020-12-24,17.24,17.34,17.1614,17.32,17021,13.366866349371,13.4444003769196,13.3059246037178,13.4288935714099,21952.9418736059,0.0,1.0
2020-12-28,17.21,17.22,17.14,17.22,27001,13.3436061411064,13.3513595438613,13.2893323218225,13.3513595438613,34824.7096838749,0.0,1.0
2020-12-29,17.33,17.35,17.245,17.29,6956,13.4366469741647,13.4521537796744,13.3707430507484,13.4056333631453,8971.54477837979,0.0,1.0
2020-12-30,17.23,17.275,17.16,17.16,23803,13.3591129466162,13.394003259013,13.3048391273322,13.3048391273322,30700.0690568967,0.0,1.0
2020-12-31,17.18,17.29,17.18,17.22,29206,13.3203459328419,13.4056333631453,13.3203459328419,13.3513595438613,37668.6223112938,0.0,1.0
2021-01-04,17.0,17.2304,16.75,17.19,39031,13.1807846832545,13.3594230827263,12.9869496143831,13.3280993355967,50340.4778960525,0.0,1.0
2021-01-05,17.06,17.0799,16.87,17.0,21106,13.2273050997836,13.2427343712658,13.0799904474414,13.1807846832545,27221.5963330195,0.0,1.0
2021-01-06,16.93,17.029,16.68,16.89,36319,13.1265108639705,13.2032695512436,12.9326757950991,13.0954972529511,46842.658827771,0.0,1.0
2021-01-07,16.91,17.04,16.75,17.0,18263,13.1110040584608,13.2117982942739,12.9869496143831,13.1807846832545,23554.8191902746,0.0,1.0
2021-01-08,16.79,16.88,16.7601,16.88,30014,13.0179632254025,13.0877438501962,12.9947805511655,13.0877438501962,38710.7453965341,0.0,1.0
2021-01-11,16.83,16.8548,16.7502,16.82,26281,13.0489768364219,13.068205275254,12.9871046824382,13.0412234336671,33896.0851524727,0.0,1.0
2021-01-12,16.83,16.94,16.83,16.83,17013,13.0489768364219,13.1342642667253,13.0489768364219,13.0489768364219,21942.623823257,0.0,1.0
2021-01-13,16.93,17.2996,16.79,16.79,20331,13.1265108639705,13.41307662979,13.0179632254025,13.0179632254025,26222.0352054686,0.0,1.0
2021-01-14,16.96,17.04,16.86,16.86,33458,13.2024942109681,13.2647701270575,13.1246493158562,13.1246493158562,42980.339239883,0.068,1.0
2021-01-15,17.0,17.06,16.95,17.05,7966,13.2336321690128,13.2803391060799,13.1947097214569,13.2725546165687,10233.1694179242,0.0,1.0
2021-01-19,17.18,17.2,16.95,16.97,22780,13.3737529802141,13.3893219592365,13.1947097214569,13.2102787004793,29263.3190233887,0.0,1.0
2021-01-20,17.21,17.28,17.1,17.26,34974,13.3971064487477,13.451597875326,13.3114770641247,13.4360288963036,44927.8015594377,0.0,1.0
2021-01-21,16.95,17.29,16.8,17.29,59080,13.1947097214569,13.4593823648371,13.0779423787891,13.4593823648371,75894.5078095609,0.0,1.0
2021-01-22,16.92,16.98,16.84,16.98,21496,13.1713562529233,13.2180631899904,13.1090803368339,13.2180631899904,27613.8852382249,0.0,1.0
2021-01-25,16.85,16.9536,16.76,16.9,25050,13.1168648263451,13.1975121376809,13.0468044207444,13.155787273901,32179.3740797139,0.0,1.0
2021-01-26,17.0,17.17,16.78,16.89,35444,13.2336321690128,13.3659684907029,13.0623733997668,13.1480027843898,45531.5662627299,0.0,1.0
2021-01-27,16.88,16.97,16.75,16.92,54683,13.1402182948786,13.2102787004793,13.0390199312332,13.1713562529233,70246.0963194012,0.0,1.0
2021-01-28,16.96,16.99,16.8,16.88,51241,13.2024942109681,13.2258476795016,13.0779423787891,13.1402182948786,65824.4833221007,0.0,1.0
2021-01-29,17.08,17.09,16.8,16.87,27001,13.2959080851023,13.3036925746135,13.0779423787891,13.1324338053674,34685.6399012517,0.0,1.0
2021-02-01,17.11,17.13,16.94,17.12,26212,13.3192615536358,13.3348305326582,13.1869252319457,13.327046043147,33672.0859631723,0.0,1.0
2021-02-02,17.1,17.16,17.01,17.07,21521,13.3114770641247,13.3581840011918,13.241416658524,13.2881235955911,27646.0003820169,0.0,1.0
2021-02-03,17.11,17.11,16.99,17.06,18784,13.3192615536358,13.3192615536358,13.2258476795016,13.2803391060799,24130.0344396547,0.0,1.0
2021-02-04,17.16,17.16,16.97,17.11,24524,13.3581840011918,13.3581840011918,13.2102787004793,13.3192615536358,31503.6714543275,0.0,1.0
2021-02-05,17.2556,17.37,17.11,17.24,29473,13.4326037209187,13.5216582809266,13.3192615536358,13.4204599172812,37861.1853194175,0.0,1.0
2021-02-08,17.33,17.79,16.85,17.37,40345,13.4905203228819,13.8486068403963,13.1168648263451,13.5216582809266,51827.4190517389,0.0,1.0
2021-02-09,18.0,18.62,17.269,17.42,63977,14.0120811201312,14.4947194698246,13.4430349368637,13.5605807284825,82185.2221755634,0.0,1.0
2021-02-10,18.24,18.58,18.06,18.58,61032,14.1989088683996,14.4635815117799,14.0587880571983,14.4635815117799,78402.0582368506,0.0,1.0
2021-02-11,18.29,18.3294,18.17,18.19,16812,14.2378313159555,14.2685022046296,14.1444174418213,14.1599864208437,21596.7918973315,0.0,1.0
2021-02-12,17.99,18.38,17.94,18.26,28990,14.0572311592961,14.3619738025493,14.0181615896482,14.2682068353945,37100.4854434019,0.068,1.0
2021-02-16,17.9,17.99,17.75,17.99,80018,13.9869059339299,14.0572311592961,13.8696972249864,14.0572311592961,102404.506526738,0.0,1.0
2021-02-17,17.84,17.97,17.81,17.97,26488,13.9400224503525,14.0416033314369,13.9165807085638,14.0416033314369,33898.5049473899,0.0,1.0
2021-02-18,17.85,17.9658,17.79,17.93,26095,13.9478363642821,14.0383214875865,13.9009528807047,14.0103476757187,33395.5559725965,0.0,1.0
2021-02-19,17.56,17.95,17.56,17.95,58928,13.7212328603246,14.0259755035778,13.7212328603246,14.0259755035778,75414.1913145493,0.0,1.0
2021-02-22,17.1,17.5516,17.0,17.53,69677,13.3617928195644,13.7146691726237,13.2836536802687,13.6977911185359,89170.4216709179,0.0,1.0
2021-02-23,16.88,17.1191,16.829,17.11,57359,13.1898867131138,13.3767173951698,13.150035752073,13.3696067334939,73406.2347205276,0.0,1.0
2021-02-24,17.0,17.09,16.85,16.94,46232,13.2836536802687,13.3539789056348,13.1664449713251,13.2367701966912,59166.2519151208,0.0,1.0
2021-02-25,16.99,17.0,16.87,17.0,51880,13.2758397663391,13.2836536802687,13.1820727991843,13.2836536802687,66394.3837462467,0.0,1.0
2021-02-26,17.52,17.54,17.07,17.28,45888,13.6899772046063,13.7056050324654,13.3383510777757,13.5024432702966,58726.0115911289,0.0,1.0
2021-03-01,17.71,17.85,17.4,17.4,49029,13.8384415692681,13.9478363642821,13.5962102374515,13.5962102374515,62745.7640843241,0.0,1.0
2021-03-02,17.77,17.81,17.69,17.7,18245,13.8853250528455,13.9165807085638,13.822813741409,13.8306276553386,23349.3741605681,0.0,1.0
2021-03-03,17.78,17.91,17.56,17.64,26129,13.8931389667751,13.9947198478595,13.7212328603246,13.7837441717611,33439.0680976423,0.0,1.0
2021-03-04,17.76,17.94,17.57,17.74,49620,13.877511138916,14.0181615896482,13.7290467742541,13.8618833110568,63502.1071990893,0.0,1.0
2021-03-05,17.715,17.75,17.4,17.72,36078,13.8423485262329,13.8696972249864,13.5962102374515,13.8462554831977,46171.4837470526,0.0,1.0
2021-03-08,17.41,17.72,17.405,17.72,27961,13.604024151381,13.8462554831977,13.6001171944162,13.8462554831977,35783.6037765769,0.0,1.0
2021-03-09,17.66,17.68,17.47,17.68,21351,13.7993719996203,13.8149998274794,13.6509076349584,13.8149998274794,27324.3347603337,0.0,1.0
2021-03-10,17.94,17.99,17.55,17.64,43676,14.0181615896482,14.0572311592961,13.713418946395,13.7837441717611,55895.1639263893,0.0,1.0
2021-03-11,17.81,17.99,17.785,17.99,48412,13.9165807085638,14.0572311592961,13.8970459237399,14.0572311592961,61956.1469915825,0.0,1.0
2021-03-12,17.64,17.97,17.5449,17.83,30247,13.8368787864822,14.0957319610593,13.7622820079905,13.9859154627538,38560.5083511502,0.068,1.0
2021-03-15,17.64,17.87,17.61,17.67,34259,13.8368787864822,14.0172916051268,13.8133466797025,13.8604108932619,43675.2225213097,0.0,1.0
2021-03-16,17.755,17.99,17.69,17.7,54120,13.9270851958045,14.1114200322457,13.8760989644484,13.8839430000417,68995.0974299683,0.0,1.0
2021-03-17,17.51,17.7239,17.5,17.69,41429,13.73490632377,13.9026902451095,13.7270622881768,13.8760989644484,52815.9255621981,0.0,1.0
2021-03-18,17.57,17.59,17.34,17.59,30752,13.7819705373295,13.797658608516,13.6015577186849,13.797658608516,39204.3096113522,0.0,1.0
2021-03-19,17.56,17.57,17.55,17.57,9801,13.7741265017363,13.7819705373295,13.766282466143,13.7819705373295,12494.8438638418,0.0,1.0
2021-03-22,17.72,17.95,17.55,17.68,39873,13.8996310712282,14.0800438898728,13.766282466143,13.8682549288552,50832.2527683872,0.0,1.0
2021-03-23,17.7,17.75,17.6,17.75,18137,13.8839430000417,13.9231631780079,13.8055026441092,13.9231631780079,23122.0266461074,0.0,1.0
2021-03-24,17.64,17.75,17.598,17.75,28649,13.8368787864822,13.9231631780079,13.8039338369906,13.9231631780079,36523.2916901545,0.0,1.0
2021-03-25,17.76,17.8608,17.7,17.7,38923,13.9310072136011,14.010075092381,13.8839430000417,13.8839430000417,49621.1414868193,0.0,1.0
2021-03-26,17.99,17.99,17.72,17.9,37825,14.1114200322457,14.1114200322457,13.8996310712282,14.0408237119066,48221.3518161226,0.0,1.0
2021-03-29,17.98,18.0358,17.94,17.94,105799,14.1035759966525,14.1473457152628,14.0721998542795,14.0721998542795,134878.276293296,0.0,1.0
2021-03-30,17.86,18.1,17.86,18.08,22852,14.0094475695336,14.1977044237714,14.0094475695336,14.1820163525849,29132.9631646273,0.0,1.0
2021-03-31,17.61,17.89,17.61,17.8,41174,13.8133466797025,14.0329796763133,13.8133466797025,13.9623833559741,52490.8377971453,0.0,1.0
2021-04-01,17.67,17.8352,17.56,17.81,73524,13.8604108932619,13.9899943612623,13.7741265017363,13.9702273915674,93732.3640694936,0.0,1.0
2021-04-05,17.55,17.67,17.45,17.63,45680,13.766282466143,13.8604108932619,13.6878421102106,13.829034750889,58235.3298337204,0.0,1.0
2021-04-06,17.51,17.61,17.48,17.52,33041,13.73490632377,13.8133466797025,13.7113742169903,13.7427503593633,42122.4503729413,0.0,1.0
2021-04-07,17.69,17.69,17.53,17.53,24288,13.8760989644484,13.8760989644484,13.7505943949565,13.7505943949565,30963.6534807663,0.0,1.0
2021-04-08,17.72,17.745,17.655,17.69,19523,13.8996310712282,13.9192411602113,13.8486448398721,13.8760989644484,24888.9742632163,0.0,1.0
2021-04-09,17.78,17.87,17.68,17.68,55279,13.9466952847876,14.0172916051268,13.8682549288552,13.8682549288552,70472.6531934815,0.0,1.0
2021-04-12,18.0,18.02,17.51,17.75,44411,14.119264067839,14.1349521390255,13.73490632377,13.9231631780079,56617.5401323414,0.0,1.0
2021-04-13,18.39,18.4,17.8703,18.07,43227,14.4251814559755,14.4330254915687,14.0175269261946,14.1741723169917,55108.1130193133,0.0,1.0
2021-04-14,18.77,18.9757,18.22,18.49,41403,14.7765942505528,14.9385306084292,14.343609336445,14.556165567007,52592.248039221,0.068,1.0
2021-04-15,18.72,18.89,18.6,18.64,51876,14.7372319856339,14.8710636863582,14.6427625498286,14.6742523617637,65895.5983692638,0.0,1.0
2021-04-16,18.82,18.87,18.6682,18.76,28158,14.8159565154717,14.8553187803906,14.696452679178,14.7687217975691,35767.7588650191,0.0,1.0
2021-04-19,18.4,18.87,18.35,18.86,40443,14.485313490153,14.8553187803906,14.4459512252341,14.8474463274068,51372.8060152697,0.0,1.0
2021-04-20,18.3,18.58,18.2143,18.58,32633,14.4065889603152,14.627017643861,14.3391220382442,14.627017643861,41452.1370495833,0.0,1.0
2021-04-21,18.62,18.83,18.2891,18.55,33161,14.6585074557961,14.8238289684555,14.3980079865629,14.6034002849097,42122.8301627566,0.0,1.0
2021-04-22,18.41,18.66,18.3,18.51,21118,14.4931859431368,14.6899972677313,14.4065889603152,14.5719104729746,26825.1840227101,0.0,1.0
2021-04-23,19.1,19.25,18.35,18.41,101577,15.0363851990175,15.1544719937742,14.4459512252341,14.4931859431368,129028.398403013,0.0,1.0
2021-04-26,19.11,19.22,18.99,19.1,51857,15.0442576520013,15.1308546348229,14.949788216196,15.0363851990175,65871.4635792063,0.0,1.0
2021-04-27,19.05,19.37,18.96,19.11,76291,14.9970229340986,15.2489414295796,14.9261708572446,15.0442576520013,96908.8035929815,0.0,1.0
2021-04-28,19.11,19.3,18.92,19.05,98379,15.0442576520013,15.1938342586931,14.8946810453095,14.9970229340986,124966.132160725,0.0,1.0
2021-04-29,19.0,19.37,18.9553,19.11,21873,14.9576606691797,15.2489414295796,14.9224708043423,15.0442576520013,27784.2243644635,0.0,1.0
2021-04-30,19.2,19.3,18.981,19.07,23005,15.1151097288553,15.1938342586931,14.9427030085106,15.0127678400662,29222.1497510393,0.0,1.0
2021-05-03,19.38,19.44,19.15,19.34,50091,15.2568138825633,15.304048600466,15.0757474639364,15.2253240706282,63628.1983559795,0.0,1.0
2021-05-04,19.1562,19.3853,19.145,19.29,32206,15.0806283847864,15.2609862826447,15.0718112374445,15.1859618057093,40909.7393993465,0.0,1.0
2021-05-05,19.28,19.39,19.1,19.18,23500,15.1780893527256,15.2646863355471,15.0363851990175,15.0993648228878,29850.924544639,0.0,1.0
2021-05-06,19.53,19.82,19.27,19.27,76320,15.37490067732,15.6032018138496,15.1702168997418,15.1702168997418,96945.6409041216,0.0,1.0
2021-05-07,19.64,20.0,19.6,20.0,32107,15.4614976601416,15.7449059675576,15.4300078482065,15.7449059675576,40783.9844406266,0.0,1.0
2021-05-10,19.84,19.99,19.42,19.65,47312,15.6189467198172,15.7370335145738,15.2883036944985,15.4693701131254,60098.1677470621,0.0,1.0
2021-05-11,19.44,19.785,19.4306,19.63,27887,15.304048600466,15.5756482284064,15.2966484946613,15.4536252071578,35423.5205436745,0.0,1.0
2021-05-12,19.42,19.5011,19.27,19.43,29538,15.2883036944985,15.3521492881969,15.1702168997418,15.2961761474822,37520.7067744488,0.0,1.0
2021-05-13,19.3,19.91,19.2505,19.29,32016,15.2473669389828,15.7292785365361,15.2082609978699,15.239466748859,40525.6069767822,0.068,1.0
2021-05-14,19.5,19.73,19.3,19.3,30043,15.4053707414593,15.5870751143073,15.2473669389828,15.2473669389828,38028.1987257455,0.0,1.0
2021-05-17,19.2,19.4397,19.1505,19.39,35801,15.1683650377446,15.3577325950126,15.1292590966316,15.3184686500972,45316.6309150355,0.0,1.0
2021-05-18,18.85,19.325,18.781,19.2,40926,14.8918583834107,15.2671174142924,14.8373470715563,15.1683650377446,51803.816564586,0.0,1.0
2021-05-19,19.08,19.2,18.8006,19.2,64150,15.0735627562586,15.1683650377446,14.852831444199,15.1683650377446,81200.5774475446,0.0,1.0
2021-05-20,19.66,19.77,19.06,19.61,21485,15.5317737834405,15.6186758748026,15.057762376011,15.4922728328214,27195.5480352376,0.0,1.0
2021-05-21,19.9,20.0,19.309,19.54,58126,15.7213783464123,15.8003802476506,15.2544771100942,15.4369715019546,73575.4445006386,0.0,1.0
2021-05-24,19.51,20.0,19.22,20.0,40169,15.4132709315831,15.8003802476506,15.1841654179922,15.8003802476506,50845.6117769355,0.0,1.0
2021-05-25,19.45,19.6,19.31,19.41,49242,15.3658697908402,15.4843726426976,15.2552671291066,15.3342690303449,62330.145513203,0.0,1.0
2021-05-26,19.33,19.7652,19.3,19.46,32991,15.2710675093543,15.6148837835432,15.2473669389828,15.373769980964,41759.7544905991,0.0,1.0
2021-05-27,19.2972,19.35,19.07,19.33,113235,15.2451548857481,15.2868678896019,15.0656625661348,15.2710675093543,143331.993566215,0.0,1.0
2021-05-28,19.2,19.65,18.97,19.25,46310,15.1683650377446,15.5238735933167,14.9866606648966,15.2078659883637,58618.8424254991,0.0,1.0
2021-06-01,17.84,19.19,17.71,19.19,217581,14.0939391809043,15.1604648476207,13.9912367092946,15.1604648476207,275412.359183385,0.0,1.0
2021-06-02,17.85,18.21,17.74,17.85,147021,14.1018393710281,14.3862462154858,14.0149372796661,14.1018393710281,186098.052952696,0.0,1.0
2021-06-03,17.92,18.02,17.76,17.8,44915,14.1571407018949,14.2361426031332,14.0307376599137,14.062338420409,56853.0621364997,0.0,1.0
2021-06-04,18.26,18.34,17.84,17.95,38780,14.425747166105,14.4889486870956,14.0939391809043,14.1808412722664,49087.4262418669,0.0,1.0
2021-06-07,18.17,18.28,18.05,18.28,41508,14.3546454549905,14.4415475463526,14.2598431735046,14.4415475463526,52540.5076959109,0.0,1.0
2021-06-08,18.4,18.41,18.17,18.39,51187,14.5363498278385,14.5442500179624,14.3546454549905,14.5284496377147,64792.1115792277,0.0,1.0
2021-06-09,18.33,18.68,18.31,18.35,55116,14.4810484969717,14.7575551513056,14.4652481167241,14.4968488772194,69765.4096118296,0.0,1.0
2021-06-10,18.47,18.58,18.33,18.33,37394,14.5916511587053,14.6785532500674,14.4810484969717,14.4810484969717,47333.0380837642,0.0,1.0
2021-06-11,18.35,18.63,18.26,18.63,22174,14.4968488772194,14.7180542006865,14.425747166105,14.7180542006865,28067.6789450015,0.0,1.0
2021-06-14,18.18,18.45,18.13,18.45,32977,14.4162669379564,14.6303699122825,14.3766182390071,14.6303699122825,41586.4843915679,0.068,1.0
2021-06-15,18.06,18.18,17.93,18.14,24406,14.3211100604781,14.4162669379564,14.21802344321,14.384547978797,30777.8068975531,0.0,1.0
2021-06-16,17.81,18.0,17.78,17.93,50278,14.1228665657317,14.273531621739,14.0990773463622,14.21802344321,63404.3503726615,0.0,1.0
2021-06-17,18.04,18.04,17.84,17.84,16336,14.3052505808984,14.3052505808984,14.1466557851013,14.1466557851013,20600.9281930028,0.0,1.0
2021-06-18,18.09,18.13,17.96,17.98,17344,14.3448992798477,14.3766182390071,14.2418126625796,14.2576721421593,21872.0922245005,0.0,1.0
2021-06-21,18.07,18.15,17.86,18.08,23553,14.329039800268,14.3924777185868,14.162515264681,14.3369695400578,29702.1095574066,0.0,1.0
2021-06-22,18.17,18.21,18.03,18.05,46621,14.4083371981665,14.4400561573259,14.2973208411086,14.3131803206883,58792.597532198,0.0,1.0
2021-06-23,18.22,18.33,18.09,18.09,42013,14.4479858971158,14.5352130348042,14.3448992798477,14.3448992798477,52981.5619596368,0.0,1.0
2021-06-24,18.32,18.35,18.245,18.25,27879,14.5272832950144,14.5510725143839,14.4678102465904,14.4717751164854,35157.521859251,0.0,1.0
2021-06-25,18.29,18.39,18.15,18.295,14161,14.5034940756448,14.5827914735433,14.3924777185868,14.5074589455397,17858.0891369437,0.0,1.0
2021-06-28,18.13,18.5,18.11,18.34,31228,14.3766182390071,14.6700186112317,14.3607587594274,14.5431427745941,39380.863467868,0.0,1.0
2021-06-29,18.2,18.3782,18.12,18.2,21188,14.4321264175361,14.5734343805913,14.3686884992173,14.4321264175361,26719.6661700137,0.0,1.0
2021-06-30,18.45,18.45,18.3,18.31,19872,14.6303699122825,14.6303699122825,14.5114238154346,14.5193535552245,25060.0909066694,0.0,1.0
2021-07-01,18.36,18.499,18.34,18.41,25578,14.5590022541738,14.6692256372528,14.5431427745941,14.598650953123,32255.7872992547,0.0,1.0
2021-07-02,18.28,18.5152,18.28,18.39,19827,14.4955643358549,14.6820718157123,14.4955643358549,14.5827914735433,25003.3425124062,0.0,1.0
2021-07-06,18.34,18.35,18.18,18.35,17902,14.5431427745941,14.5510725143839,14.4162669379564,14.5510725143839,22575.7723133653,0.0,1.0
2021-07-07,18.23,18.3986,18.1,18.3,43662,14.4559156369057,14.5896110497626,14.3528290196375,14.5114238154346,55061.0753405293,0.0,1.0
2021-07-08,18.44,18.56,18.15,18.16,31759,14.6224401724926,14.7175970499709,14.3924777185868,14.4004074583767,40050.4945201749,0.0,1.0
2021-07-09,18.38,18.5099,18.33,18.41,20444,14.5748617337535,14.6778690536237,14.5352130348042,14.598650953123,25781.4260515272,0.0,1.0
2021-07-12,18.51,18.58,18.41,18.41,32479,14.6779483510216,14.7334565295506,14.598650953123,14.598650953123,40958.4688283875,0.0,1.0
2021-07-13,18.49,18.59,18.43,18.43,29449,14.6620888714419,14.7413862693404,14.6145104327028,14.6145104327028,37137.4102813259,0.0,1.0
2021-07-14,18.4,18.48,18.29,18.41,27978,14.6446434439042,14.7083158067038,14.5570939450548,14.6526024892542,35152.4570722329,0.068,1.0
2021-07-15,18.18,18.3812,18.18,18.31,19199,14.4695444462054,14.6296804386463,14.4695444462054,14.5730120357547,24122.2397358567,0.0,1.0
2021-07-16,18.18,18.4199,18.175,18.3,24107,14.4695444462054,14.6604819441506,14.4655649235304,14.5650529904047,30288.8084437886,0.0,1.0
2021-07-19,18.2,18.3278,17.95,18.15,47249,14.4854625369052,14.5871791364776,14.2864864031565,14.4456673101555,59365.1599187197,0.0,1.0
2021-07-20,18.1,18.2,18.08,18.2,32868,14.4058720834058,14.4854625369052,14.3899539927059,14.4854625369052,41296.4100025073,0.0,1.0
2021-07-21,18.06,18.1,18.02,18.1,14439,14.374035902006,14.4058720834058,14.3421997206062,14.4058720834058,18141.6229775527,0.0,1.0
2021-07-22,18.04,18.0911,18.0,18.06,14667,14.3581178113061,14.3987885330443,14.3262816299063,14.374035902006,18428.0894945471,0.0,1.0
2021-07-23,18.0,18.04,17.95,18.04,32997,14.3262816299063,14.3581178113061,14.2864864031565,14.3581178113061,41458.4897423858,0.0,1.0
2021-07-26,18.04,18.0581,17.97,17.97,41318,14.3581178113061,14.3725236833895,14.3024044938564,14.3024044938564,51913.261180589,0.0,1.0
2021-07-27,18.09,18.1,18.0,18.04,39561,14.3979130380558,14.4058720834058,14.3262816299063,14.3581178113061,49705.7099948034,0.0,1.0
2021-07-28,18.17,18.19,18.051,18.08,23744,14.4615854008554,14.4775034915553,14.366872761191,14.3899539927059,29832.7235943634,0.0,1.0
2021-07-29,18.33,18.33,18.2,18.2,25416,14.5889301264546,14.5889301264546,14.4854625369052,14.4854625369052,31933.4780523222,0.0,1.0
2021-07-30,18.49,18.53,18.24,18.3,19907,14.7162748520537,14.7481110334535,14.517298718305,14.5650529904047,25011.7936570499,0.0,1.0
2021-08-02,18.54,18.57,18.435,18.47,19660,14.7560700788035,14.7799472148533,14.672500102629,14.7003567613538,24701.4549303059,0.0,1.0
2021-08-03,18.53,18.56,18.43,18.56,32633,14.7481110334535,14.7719881695034,14.6685205799541,14.7719881695034,41001.1484608685,0.0,1.0
2021-08-04,18.51,18.6086,18.44,18.44,21543,14.7321929427536,14.8106691299041,14.676479625304,14.676479625304,27067.3165596939,0.0,1.0
2021-08-05,18.45,18.49,18.45,18.46,21153,14.6844386706539,14.7162748520537,14.6844386706539,14.6923977160039,26577.3080437825,0.0,1.0
2021-08-06,18.39,18.43,18.2,18.42,36781,14.6366843985543,14.6685205799541,14.4854625369052,14.6605615346041,46212.8287788189,0.0,1.0
2021-08-09,18.45,18.47,18.32,18.32,15770,14.6844386706539,14.7003567613538,14.5809710811046,14.5809710811046,19813.9340921122,0.0,1.0
2021-08-10,18.54,18.6856,18.34,18.46,17108,14.7560700788035,14.8719537790987,14.5968891718045,14.6923977160039,21495.040231316,0.0,1.0
2021-08-11,18.69,18.85,18.5,18.85,14746,14.8754557590527,15.0028004846519,14.7242338974037,15.0028004846519,18527.3476298215,0.0,1.0
2021-08-12,18.78,18.79,18.56,18.79,15161,14.9470871672022,14.9550462125522,14.7719881695034,14.9550462125522,19048.766948035,0.0,1.0
2021-08-13,18.6,18.64,18.5239,18.63,20366,14.8579458592828,14.8898984310232,14.7971560915467,14.8819102880881,25495.2874096881,0.068,1.0
2021-08-16,18.51,18.6761,18.5072,18.54,16676,14.7860525728669,14.9187356270189,14.7838158928451,14.8100170016722,20875.9409233015,0.0,1.0
2021-08-17,18.63,18.78,18.51,18.51,16679,14.8819102880881,15.0017324321146,14.7860525728669,14.7860525728669,20879.6964895506,0.0,1.0
2021-08-18,18.62,18.76,18.57,18.65,20785,14.873922145153,14.9857561462444,14.8339814304775,14.8978865739583,26019.814829145,0.0,1.0
2021-08-19,18.5004,18.7,18.5,18.57,30857,14.7783839556492,14.9378272886338,14.7780644299318,14.8339814304775,38628.5025827726,0.0,1.0
2021-08-20,18.59,18.72,18.5072,18.58,10506,14.8499577163477,14.953803574504,14.7838158928451,14.8419695734126,13151.9930043299,0.0,1.0
2021-08-23,18.46,18.635,18.42,18.59,24387,14.7461118581914,14.8859043595557,14.714159286451,14.8499577163477,30528.9980388915,0.0,1.0
2021-08-24,18.58,18.58,18.4056,18.5,28631,14.8419695734126,14.8419695734126,14.7026563606245,14.7780644299318,35841.8724259442,0.0,1.0
2021-08-25,18.52,18.53,18.43,18.5,11991,14.794040715802,14.8020288587371,14.7221474293861,14.7780644299318,15010.9982976318,0.0,1.0
2021-08-26,18.55,18.5799,18.33,18.46,28588,14.8180051446073,14.8418896919833,14.6422660000352,14.7461118581914,35788.0426430405,0.0,1.0
2021-08-27,18.47,18.58,18.44,18.5,25512,14.7541000011265,14.8419695734126,14.7301355723212,14.7780644299318,31937.335382302,0.0,1.0
2021-08-30,18.45,18.55,18.3,18.41,21657,14.7381237152563,14.8180051446073,14.6183015712299,14.7061711435159,27111.4327522153,0.0,1.0
2021-08-31,18.4,18.65,18.28,18.45,22610,14.6981830005808,14.8978865739583,14.6023252853597,14.7381237152563,28304.450964011,0.0,1.0
2021-09-01,18.65,18.79,18.24,18.49,54500,14.8978865739583,15.0097205750497,14.5703727136193,14.7700762869967,68226.1201918884,0.0,1.0
2021-09-02,18.7,18.7899,18.65,18.7,33710,14.9378272886338,15.0096406936203,14.8978865739583,14.9378272886338,42200.0460856616,0.0,1.0
2021-09-03,18.55,18.75,18.25,18.75,52053,14.8180051446073,14.9777680033093,14.5783608565544,14.9777680033093,65162.8299880435,0.0,1.0
2021-09-07,18.49,18.71,18.43,18.49,38232,14.7700762869967,14.9458154315689,14.7221474293861,14.7700762869967,47860.9362784639,0.0,1.0
2021-09-08,18.48,18.5067,18.41,18.41,17247,14.7620881440616,14.7834164856983,14.7061711435159,14.7061711435159,21590.7503660459,0.0,1.0
2021-09-09,18.6,18.6,18.53,18.6,9961,14.8579458592828,14.8579458592828,14.8020288587371,14.8579458592828,12469.731802411,0.0,1.0
2021-09-10,18.69,18.75,18.57,18.6,19705,14.9298391456987,14.9777680033093,14.8339814304775,14.8579458592828,24667.8109794708,0.0,1.0
2021-09-13,18.5,18.67,18.4558,18.67,20108,14.7780644299318,14.9138628598285,14.7427568381587,14.9138628598285,25172.308712266,0.0,1.0
2021-09-14,18.35,18.4185,18.17,18.38,19704,14.712561657864,14.7674832095569,14.5682422519558,14.7366148921821,24575.4891913563,0.068,1.0
2021-09-15,18.31,18.39,18.2,18.27,35422,14.6804906787733,14.7446326369547,14.5922954862739,14.6484196996826,44179.5055895363,0.0,1.0
2021-09-16,18.32,18.36,18.2,18.23,30762,14.688508423546,14.7205794026367,14.5922954862739,14.6163487205919,38367.3974068464,0.0,1.0
2021-09-17,18.57,18.5846,18.25,18.27,9097,14.8889520428629,14.900657950231,14.6323842101372,14.6484196996826,11346.0832914012,0.0,1.0
2021-09-20,18.17,18.4071,18.16,18.28,20714,14.5682422519558,14.758342980516,14.5602245071831,14.6564374444553,25835.195042111,0.0,1.0
2021-09-21,18.21,18.31,18.16,18.16,21338,14.6003132310465,14.6804906787733,14.5602245071831,14.5602245071831,26613.4687558446,0.0,1.0
2021-09-22,18.21,18.53,18.11,18.18,38036,14.6003132310465,14.8568810637722,14.5201357833198,14.5762599967285,47439.7739993113,0.0,1.0
2021-09-23,18.2,18.2899,18.1,18.16,18723,14.5922954862739,14.6643750117802,14.5121180385471,14.5602245071831,23351.9531125539,0.0,1.0
2021-09-24,18.13,18.22,18.01,18.22,17073,14.5361712728651,14.6083309758192,14.439958335593,14.6083309758192,21294.0178118162,0.0,1.0
2021-09-27,17.84,18.21,17.82,18.12,38336,14.3036566744575,14.6003132310465,14.2876211849121,14.5281535280924,47813.9440539906,0.0,1.0
2021-09-28,17.56,17.9,17.52,17.85,37778,14.0791598208225,14.3517631430935,14.0470888417318,14.3116744192301,47117.9877522866,0.0,1.0
2021-09-29,17.43,17.74,17.33,17.55,24568,13.9749291387777,14.2234792267307,13.8947516910509,14.0711420760498,30642.0330112281,0.0,1.0
2021-09-30,17.26,17.53,17.09,17.5,25138,13.8386274776421,14.0551065865044,13.7023258165066,14.0310533521864,31352.9561151195,0.0,1.0
2021-10-01,17.28,17.45,17.28,17.35,26396,13.8546629671875,13.990964628323,13.8546629671875,13.9107871805962,32921.9758777426,0.0,1.0
2021-10-04,17.26,17.35,17.15,17.19,34676,13.8386274776421,13.9107871805962,13.7504322851427,13.7825032642334,43249.0693868997,0.0,1.0
2021-10-05,17.25,17.37,17.19,17.19,32829,13.8306097328695,13.9268226701416,13.7825032642334,13.7825032642334,40945.4290835887,0.0,1.0
2021-10-06,17.22,17.25,17.19,17.22,14417,13.8065564985514,13.8306097328695,13.7825032642334,13.8065564985514,17981.3655943861,0.0,1.0
2021-10-07,17.26,17.32,17.16,17.17,27930,13.8386274776421,13.8867339462782,13.7584500299154,13.766467774688,34835.232090671,0.0,1.0
2021-10-08,17.35,17.54,17.16,17.21,31293,13.9107871805962,14.0631243312771,13.7584500299154,13.7985387537787,39029.6784036294,0.0,1.0
2021-10-11,17.44,17.5,17.205,17.3,20359,13.9829468835503,14.0310533521864,13.7945298813924,13.8706984567328,25392.4271440735,0.0,1.0
2021-10-12,17.7,17.86,17.3,17.44,35348,14.19140824764,14.3196921640028,13.8706984567328,13.9829468835503,44087.2103093818,0.0,1.0
2021-10-13,18.29,18.29,17.6,17.68,24441,14.664455189228,14.664455189228,14.1112307999132,14.1753727580946,30483.6343547471,0.0,1.0
2021-10-14,18.37,18.37,17.9,18.22,20113,14.7831178118636,14.7831178118636,14.4048888858116,14.6624064524853,24993.0910855281,0.068,1.0
2021-10-15,18.36,18.7219,18.165,18.28,26217,14.775070387905,15.0663066609651,14.6181456207132,14.7106909962366,32578.1270317353,0.0,1.0
2021-10-18,17.7728,18.35,17.61,18.35,42963,14.3025256530588,14.7670229639465,14.1715135910135,14.7670229639465,53387.2705368439,0.0,1.0
2021-10-19,17.7,17.8,17.6701,17.69,27136,14.2439404066405,14.324414646226,14.2198786090044,14.2358929826819,33720.1073781579,0.0,1.0
2021-10-20,17.75,17.8,17.63,17.63,23290,14.2841775264332,14.324414646226,14.1876084389306,14.1876084389306,28940.9382678841,0.0,1.0
2021-10-21,17.7,17.8,17.4432,17.7,14042,14.2439404066405,14.324414646226,14.0372825593848,14.2439404066405,17449.0620505636,0.0,1.0
2021-10-22,17.66,17.9129,17.61,17.76,20863,14.2117507108063,14.4152700627181,14.1715135910135,14.2922249503918,25925.0663410417,0.0,1.0
2021-10-25,17.43,17.65,17.36,17.57,32938,14.0266599597595,14.2037032868477,13.9703279920496,14.1393238951793,40929.8679548116,0.0,1.0
2021-10-26,17.4592,17.58,17.14,17.35,28272,14.0501584377185,14.1473713191378,13.7932846649615,13.9622805680911,35131.7392318426,0.0,1.0
2021-10-27,17.17,17.373,17.15,17.35,48816,13.8174269368371,13.9807896431958,13.80133208892,13.9622805680911,60660.4054308727,0.0,1.0
2021-10-28,17.17,17.275,17.06,17.17,36496,13.8174269368371,13.9019248884019,13.728905273293,13.8174269368371,45351.1585669684,0.0,1.0
2021-10-29,17.13,17.2445,17.08,17.09,45754,13.7852372410029,13.8773802453283,13.7450001212101,13.7530475451687,56855.4611210289,0.0,1.0
2021-11-01,17.05,17.2,17.0,17.15,69820,13.7208578493345,13.8415692087128,13.6806207295417,13.80133208892,86760.6831199508,0.0,1.0
2021-11-02,17.11,17.2,17.06,17.06,72869,13.7691423930858,13.8415692087128,13.728905273293,13.728905273293,90549.4731920324,0.0,1.0
2021-11-03,17.03,17.17,16.93,17.11,83959,13.7047630014174,13.8174269368371,13.6242887618318,13.7691423930858,104330.280636894,0.0,1.0
2021-11-04,17.15,17.2,17.04,17.05,51483,13.80133208892,13.8415692087128,13.7128104253759,13.7208578493345,63974.5094394792,0.0,1.0
2021-11-05,17.39,17.41,17.2,17.2,53384,13.9944702639253,14.0105651118424,13.8415692087128,13.8415692087128,66336.7560537878,0.0,1.0
2021-11-08,17.39,17.44,17.33,17.38,40628,13.9944702639253,14.0347073837181,13.946185720174,13.9864228399668,50485.7209080116,0.0,1.0
2021-11-09,17.41,17.46,17.26,17.44,38216,14.0105651118424,14.0508022316352,13.8898537524641,14.0347073837181,47488.4884862797,0.0,1.0
2021-11-10,17.35,17.43,17.26,17.41,43474,13.9622805680911,14.0266599597595,13.8898537524641,14.0105651118424,54022.2563442673,0.0,1.0
2021-11-11,17.33,17.35,17.26,17.35,17484,13.946185720174,13.9622805680911,13.8898537524641,13.9622805680911,21726.2071565342,0.0,1.0
2021-11-12,17.35,17.39,17.27,17.3,22147,14.0170030510093,14.0493189081874,13.952371336653,13.9766082295366,27413.1673226918,0.068,1.0
2021-11-15,17.31,17.41,17.3,17.32,20579,13.9846871938311,14.0654768367764,13.9766082295366,13.9927661581257,25472.3244833918,0.0,1.0
2021-11-16,17.27,17.4,17.25,17.3,51217,13.952371336653,14.0573978724819,13.936213408064,13.9766082295366,63395.5023599726,0.0,1.0
2021-11-17,17.32,17.35,17.24,17.28,12929,13.9927661581257,14.0170030510093,13.9281344437694,13.9604503009476,16003.2889472652,0.0,1.0
2021-11-18,17.42,17.479,17.3,17.3,40240,14.073555801071,14.1212216904087,13.9766082295366,13.9766082295366,49808.3647024482,0.0,1.0
2021-11-19,17.43,17.5,17.37,17.38,22458,14.0816347653655,14.1381875154272,14.0331609795983,14.0412399438928,27798.1176562521,0.0,1.0
2021-11-22,17.44,17.49,17.36,17.41,21349,14.08971372966,14.1301085511327,14.0250820153038,14.0654768367764,26425.4169491196,0.0,1.0
2021-11-23,17.26,17.45,17.07,17.45,34436,13.9442923723585,14.0977926939546,13.7907920507624,14.0977926939546,42624.2755192224,0.0,1.0
2021-11-24,17.23,17.34,17.06,17.2,30912,13.9200554794749,14.0089240867147,13.7827130864679,13.8958185865913,38262.3302604891,0.0,1.0
2021-11-26,17.15,17.3456,17.0,17.08,38269,13.8554237651187,14.0134483067197,13.7342393007007,13.798871015057,47368.6955466697,0.0,1.0
2021-11-29,17.04,17.18,16.75,17.12,88413,13.7665551578788,13.8796606580023,13.5322651933375,13.8311868722351,109436.057366739,0.0,1.0
2021-11-30,17.22,17.3,16.95,17.0,55932,13.9119765151804,13.9766082295366,13.6938444792281,13.7342393007007,69231.6464845262,0.0,1.0
2021-12-01,17.12,17.33,17.1,17.17,70329,13.8311868722351,14.0008451224202,13.815028943646,13.8715816937077,87052.0000287893,0.0,1.0
2021-12-02,16.97,17.12,16.97,17.12,48377,13.7100024078171,13.8311868722351,13.7100024078171,13.8311868722351,59880.2002785871,0.0,1.0
2021-12-03,17.01,17.0712,16.85,16.99,51708,13.7423182649952,13.7917615264778,13.6130548362828,13.7261603364062,64003.2535296771,0.0,1.0
2021-12-06,16.85,16.99,16.81,16.91,51753,13.6130548362828,13.7261603364062,13.5807389791046,13.6615286220499,64058.9537387128,0.0,1.0
2021-12-07,17.09,17.11,16.85,16.88,66996,13.8069499793515,13.8231079079405,13.6130548362828,13.6372917291664,82926.4712128535,0.0,1.0
2021-12-08,17.2,17.24,17.088,17.12,28067,13.8958185865913,13.9281344437694,13.8053341864926,13.8311868722351,34740.8392669885,0.0,1.0
2021-12-09,17.31,17.34,17.19,17.19,35233,13.9846871938311,14.0089240867147,13.8877396222968,13.8877396222968,43610.7881103719,0.0,1.0
2021-12-10,17.41,17.43,17.31,17.33,35116,14.0654768367764,14.0816347653655,13.9846871938311,14.0008451224202,43465.9675668782,0.0,1.0
2021-12-13,17.45,17.49,17.31,17.31,69347,14.0977926939546,14.1301085511327,13.9846871938311,13.9846871938311,85836.4976893805,0.0,1.0
2021-12-14,17.43,17.45,17.3122,17.38,48557,14.0816347653655,14.0977926939546,13.9864645659759,14.0412399438928,60103.0011147312,0.0,1.0
2021-12-15,17.35,17.49,17.3,17.38,74003,14.0170030510093,14.1301085511327,13.9766082295366,14.0412399438928,91599.612650976,0.0,1.0
2021-12-16,17.39,17.47,17.23,17.23,19592,14.1042558653902,14.1691403087042,13.9744869787621,13.9744869787621,24156.175501328,0.068,1.0
2021-12-17,17.44,17.5355,17.32,17.38,42427,14.1448086424615,14.2222644466676,14.0474819774904,14.0961453099759,52310.8441197856,0.0,1.0
2021-12-20,17.3,17.39,17.21,17.28,40105,14.0312608666619,14.1042558653902,13.9582658679336,14.0150397558334,49447.9082523866,0.0,1.0
2021-12-21,17.32,17.395,17.1783,17.28,57568,14.0474819774904,14.1083111430973,13.9325554072704,14.0150397558334,70979.1093946738,0.0,1.0
2021-12-22,17.23,17.3547,17.2,17.29,32478,13.9744869787621,14.0756256047779,13.9501553125193,14.0231503112476,40044.1133080916,0.0,1.0
2021-12-23,17.32,17.3215,17.19,17.21,72707,14.0474819774904,14.0486985608025,13.9420447571051,13.9582658679336,89644.9087471955,0.0,1.0
2021-12-27,17.21,17.33,17.2,17.26,45564,13.9582658679336,14.0555925329046,13.9501553125193,13.9988186450049,56178.6433514959,0.0,1.0
2021-12-28,17.22,17.24,17.19,17.21,19166,13.9663764233478,13.9825975341763,13.9420447571051,13.9582658679336,23630.9340372833,0.0,1.0
2021-12-29,17.19,17.29,17.06,17.29,60836,13.9420447571051,14.0231503112476,13.8366075367198,14.0231503112476,75008.4265413836,0.0,1.0
2021-12-30,17.22,17.2974,17.07,17.18,38992,13.9663764233478,14.0291521222542,13.844718092134,13.9339342016908,48075.622455481,0.0,1.0
2021-12-31,17.35,17.4199,17.18,17.18,45779,14.0718136437332,14.1285064260788,13.9339342016908,13.9339342016908,56443.7300058846,0.0,1.0
2022-01-03,17.43,17.45,17.3,17.4,60197,14.1366980870472,14.1529191978757,14.0312608666619,14.1123664208044,74220.5643453165,0.0,1.0
2022-01-04,17.34,17.44,17.2,17.39,56452,14.0637030883189,14.1448086424615,13.9501553125193,14.1042558653902,69603.1247142185,0.0,1.0
2022-01-05,17.4,17.41,17.26,17.26,46827,14.1123664208044,14.1204769762187,13.9988186450049,13.9988186450049,57735.8733258824,0.0,1.0
2022-01-06,17.36,17.62,17.27,17.39,52797,14.0799241991474,14.2907986399181,14.0069292004191,14.1042558653902,65096.6515896088,0.0,1.0
2022-01-07,17.58,17.6383,17.36,17.42,28735,14.258356418261,14.3056409563261,14.0799241991474,14.128587531633,35429.13959936,0.0,1.0
2022-01-10,17.83,17.8688,17.57,17.69,20861,14.4611203036174,14.4925892586247,14.2502458628468,14.3475725278178,25720.8032428136,0.0,1.0
2022-01-11,18.195,18.5555,18.012,18.37,57621,14.7571555762377,15.0495410989217,14.6087324121569,14.8990902959872,71044.4563373839,0.0,1.0
2022-01-12,17.94,18.2,17.78,18.2,17784,14.5503364131742,14.7612108539449,14.4205675265461,14.7612108539449,21926.9816820957,0.0,1.0
2022-01-13,18.14,18.16,17.82,17.82,35481,14.7676992982763,14.783981215915,14.5071886160575,14.5071886160575,43583.3183626054,0.068,1.0
2022-01-14,17.66,18.05,17.6,18.05,35183,14.3769332749481,14.6944306689022,14.3280875220321,14.6944306689022,43217.2681139638,0.0,1.0
2022-01-18,16.98,17.736,16.94,17.66,79345,13.8233480752333,14.4388045619751,13.7907842399559,14.3769332749481,97463.9495922019,0.0,1.0
2022-01-19,16.53,17.02,16.45,16.99,91292,13.4570049283631,13.8559119105106,13.3918772578084,13.8314890340526,112139.125164425,0.0,1.0
2022-01-20,16.59,16.87,16.45,16.53,92619,13.5058506812791,13.7337975282206,13.3918772578084,13.4570049283631,113769.154291766,0.0,1.0
2022-01-21,16.21,16.7098,16.145,16.38,116279,13.1964942461443,13.6033793679348,13.1435780138187,13.3348905460731,142832.070006071,0.0,1.0
2022-01-24,15.86,16.1,15.53,15.94,179481,12.9115606874676,13.1069436991316,12.6429090464295,12.9766883580223,220466.659988128,0.0,1.0
2022-01-25,15.94,16.08,15.72,15.73,79267,12.9766883580223,13.090661781493,12.7975872639969,12.8057282228162,97368.1377821549,0.0,1.0
2022-01-26,16.04,16.17,15.94,15.94,50599,13.0580979462156,13.163930410867,12.9766883580223,12.9766883580223,62153.6125202074,0.0,1.0
2022-01-27,15.96,16.18,15.93,16.06,29095,12.9929702756609,13.1720713696863,12.9685473992029,13.0743798638543,35739.0335041292,0.0,1.0
2022-01-28,16.0,16.02,15.79,15.9,58617,13.0255341109383,13.041816028577,12.8545739757322,12.9441245227449,72002.5752504394,0.0,1.0
2022-01-31,15.92,16.0355,15.85,15.87,87590,12.9604064403836,13.0544345147469,12.9034197286482,12.9197016462869,107591.749256802,0.0,1.0
2022-02-01,16.06,16.11,15.93,15.93,35493,13.0743798638543,13.115084657951,12.9685473992029,12.9685473992029,43598.0586410742,0.0,1.0
2022-02-02,16.05,16.19,16.03,16.08,35376,13.066238905035,13.1802123285057,13.0499569873963,13.090661781493,43454.3409260034,0.0,1.0
2022-02-03,15.86,16.1165,15.84,15.84,98713,12.9115606874676,13.1203762811835,12.8952787698289,12.8952787698289,121254.759040835,0.0,1.0
2022-02-04,15.73,15.99,15.69,15.85,80854,12.8057282228162,13.0173931521189,12.7731643875389,12.9034197286482,99317.5396096531,0.0,1.0
2022-02-07,15.91,15.97,15.85,15.88,25860,12.9522654815643,13.0011112344803,12.9034197286482,12.9278426051062,31765.3001002501,0.0,1.0
2022-02-08,15.78,15.9,15.73,15.8,63576,12.8464330169129,12.9441245227449,12.8057282228162,12.8627149345516,78093.9953276683,0.0,1.0
2022-02-09,15.84,15.89,15.76,15.83,54825,12.8952787698289,12.9359835639256,12.8301510992742,12.8871378110096,67344.6472543007,0.0,1.0
2022-02-10,15.7,15.87,15.68,15.87,28619,12.7813053463582,12.9197016462869,12.7650234287195,12.9197016462869,35154.3357915336,0.0,1.0
2022-02-11,15.55,15.8,15.5113,15.77,74885,12.6591909640681,12.8627149345516,12.6276854534373,12.8382920580935,91985.4794279676,0.0,1.0
2022-02-14,15.24,15.52,15.22,15.48,53470,12.4621797606402,12.6911436932504,12.4458251940252,12.6584345600204,65388.4645905748,0.068,1.0
2022-02-15,15.24,15.35,15.185,15.34,59461,12.4621797606402,12.5521298770228,12.4172047024489,12.5439525937153,72714.8586687894,0.0,1.0
2022-02-16,15.35,15.39,15.1514,15.32,28754,12.5521298770228,12.5848390102528,12.3897290305357,12.5275980271003,35163.2674553466,0.0,1.0
2022-02-17,15.48,15.55,15.36,15.36,24723,12.6584345600204,12.7156755431729,12.5603071603303,12.5603071603303,30233.7574354363,0.0,1.0
2022-02-18,15.47,15.6,15.43,15.6,31905,12.6502572767129,12.7565619597104,12.6175481434828,12.7565619597104,39016.6254490795,0.0,1.0
2022-02-22,15.54,15.68,15.3071,15.4,135175,12.7074982598654,12.8219802261705,12.5170493316336,12.5930162935603,165305.511521058,0.0,1.0
2022-02-23,15.56,15.6,15.49,15.54,41407,12.7238528264804,12.7565619597104,12.6666118433279,12.7074982598654,50636.6215317362,0.0,1.0
2022-02-24,15.48,15.57,15.29,15.57,67644,12.6584345600204,12.7320301097879,12.5030661771777,12.7320301097879,82721.8496122093,0.0,1.0
2022-02-25,15.34,15.5,15.31,15.5,55300,12.5439525937153,12.6747891266354,12.5194207437927,12.6747891266354,67626.3716450117,0.0,1.0
2022-02-28,15.63,15.63,15.39,15.39,72067,12.781093809633,12.781093809633,12.5848390102528,12.5848390102528,88130.7364437805,0.0,1.0
2022-03-01,16.14,16.14,15.64,15.78,53496,13.1981352583158,13.1981352583158,12.7892710929405,12.9037530592456,65420.2599913483,0.0,1.0
2022-03-02,16.51,16.53,16.11,16.17,59014,13.5006947406936,13.5170493073086,13.1736034083933,13.2226671082383,72168.2223554922,0.0,1.0
2022-03-03,16.54,16.62,16.19,16.51,28198,13.5252265906161,13.5906448570761,13.2390216748533,13.5006947406936,34483.3350388073,0.0,1.0
2022-03-04,16.76,16.78,16.415,16.58,43558,13.7051268233812,13.7214813899962,13.4230105492722,13.5579357238461,53267.0794957221,0.0,1.0
2022-03-07,16.35,16.75,16.3,16.74,21086,13.3698582077734,13.6969495400737,13.3289717912359,13.6887722567662,25786.0700272464,0.0,1.0
2022-03-08,16.26,16.55,16.01,16.31,79396,13.2962626580059,13.5334038739236,13.0918305753182,13.3371490745434,97093.3707617968,0.0,1.0
2022-03-09,15.89,16.4419,15.76,16.38,65160,12.9937031756281,13.4450074413694,12.8873984926305,13.394390057696,79684.1659383181,0.0,1.0
2022-03-10,15.41,16.05,15.37,15.84,66468,12.6011935768678,13.1245397085482,12.5684844436378,12.9528167590906,81283.7191772271,0.0,1.0
2022-03-11,15.2,15.545,15.11,15.42,49266,12.4294706274102,12.7115869015192,12.3558750776426,12.6093708601753,60247.3928655181,0.0,1.0
2022-03-14,15.02,15.25,14.95,15.25,52061,12.3378850543661,12.5268140532013,12.2803849242858,12.5268140532013,63378.4653167346,0.068,1.0
2022-03-15,15.04,15.39,15.04,15.21,36551,12.3543136629605,12.6418143133618,12.3543136629605,12.4939568360125,44496.7689017107,0.0,1.0
2022-03-16,15.33,15.45,14.99,15.45,62214,12.5925284875787,12.6911001391449,12.3132421414746,12.6911001391449,75738.611267846,0.0,1.0
2022-03-17,15.46,15.5814,15.31,15.42,21037,12.6993144434421,12.7990360976099,12.5760998789844,12.6664572262533,25610.2029324858,0.0,1.0
2022-03-18,15.676,15.79,15.43,15.69,15778,12.8767434162612,12.970386485249,12.6746715305505,12.8882434422772,19207.9565465019,0.0,1.0
2022-03-21,15.4,15.75,15.21,15.73,39970,12.650028617659,12.9375292680603,12.4939568360125,12.921100659466,48659.020355158,0.0,1.0
2022-03-22,14.99,15.475,14.92,15.44,49193,12.3132421414746,12.7116358998878,12.2557420113943,12.6828858348477,59886.9949544979,0.0,1.0
2022-03-23,15.1,15.26,14.87,15.01,93598,12.4035994887435,12.5350283574984,12.2146704899084,12.3296707500689,113945.1335302,0.0,1.0
2022-03-24,14.73,15.2,14.6,15.08,103397,12.0996702297478,12.4857425317154,11.9928842738845,12.3871708801492,125874.323934508,0.0,1.0
2022-03-25,14.64,14.79,14.5,14.71,59347,12.0257414910732,12.1489560555309,11.9107412309127,12.0832416211535,72248.3582941598,0.0,1.0
2022-03-28,14.18,14.64,14.18,14.64,136599,11.6478834934029,12.0257414910732,11.6478834934029,12.0257414910732,166294.058581291,0.0,1.0
2022-03-29,14.2,14.36,14.03,14.2,111533,11.6643121019972,11.7957409707521,11.5246689289452,11.6643121019972,135778.997179681,0.0,1.0
2022-03-30,14.2,14.35,14.08,14.29,208752,11.6643121019972,11.787526666455,11.5657404504311,11.7382408406719,254132.294650488,0.0,1.0
2022-03-31,14.38,14.43,14.15,14.24,86311,11.8121695793465,11.8532411008324,11.6232405805113,11.697169319186,105074.023164224,0.0,1.0
2022-04-01,14.41,14.4499,14.3,14.35,73692,11.836812492238,11.8695875663838,11.7464551449691,11.787526666455,89711.7970480941,0.0,1.0
2022-04-04,14.37,14.49,14.26,14.4,69502,11.8039552750493,11.9025269266155,11.7135979277803,11.8285981879409,84610.9390223718,0.0,1.0
2022-04-05,14.05,14.37,14.04,14.34,113554,11.5410975375395,11.8039552750493,11.5328832332423,11.7793123621578,138239.339439821,0.0,1.0
2022-04-06,14.15,14.27,14.0,14.1,86430,11.6232405805113,11.7218122320775,11.5000260160536,11.5821690590254,105218.892401709,0.0,1.0
2022-04-07,14.06,14.23,14.03,14.23,93168,11.5493118418367,11.6889550148888,11.5246689289452,11.6889550148888,113421.656453574,0.0,1.0
2022-04-08,14.05,14.12,13.95,14.08,74956,11.5410975375395,11.5985976676198,11.4589544945677,11.5657404504311,91250.5761756626,0.0,1.0
2022-04-11,13.85,14.13,13.8,14.1,75455,11.3768114515959,11.606811971917,11.33573993011,11.5821690590254,91858.0530622579,0.0,1.0
2022-04-12,13.95,14.05,13.85,13.95,79313,11.4589544945677,11.5410975375395,11.3768114515959,11.4589544945677,96554.7380892833,0.0,1.0
2022-04-13,13.85,13.98,13.78,13.96,69184,11.4326687208167,11.5399789687378,11.3748862796285,11.5234696998268,83812.3121905303,0.068,1.0
2022-04-14,13.64,13.85,13.63,13.73,73373,11.259321397252,11.4326687208167,11.2510667627965,11.3336131073512,88887.0372102764,0.0,1.0
2022-04-18,13.78,13.85,13.4,13.56,142514,11.3748862796285,11.4326687208167,11.0612101703209,11.1932843216083,172647.257451451,0.0,1.0
2022-04-19,13.84,13.84,13.66,13.82,80630,11.4244140863613,11.4244140863613,11.2758306661629,11.4079048174503,97678.4622444846,0.0,1.0
2022-04-20,14.24,14.24,13.79,13.83,109541,11.7545994645798,11.7545994645798,11.383140914084,11.4161594519058,132702.423821445,0.0,1.0
2022-04-21,14.41,14.45,14.3,14.3,75330,11.8949282503227,11.9279467881445,11.8041272713126,11.8041272713126,91257.8266262809,0.0,1.0
2022-04-22,14.56,14.67,14.434,14.45,64540,12.0187477671546,12.1095487461647,11.9147393730158,11.9279467881445,78186.3816601645,0.0,1.0
2022-04-25,14.64,14.8,14.5,14.56,93531,12.0847848427983,12.2168589940858,11.9692199604219,12.0187477671546,113307.258491739,0.0,1.0
2022-04-26,14.76,15.13,14.49,14.72,113079,12.1838404562639,12.489261931116,11.9609653259664,12.150821918442,136988.500956767,0.0,1.0
2022-04-27,15.09,15.1399,14.66,14.66,89860,12.4562433932942,12.497434019227,12.1012941117093,12.1012941117093,108860.059745621,0.0,1.0
2022-04-28,15.11,15.27,14.77,15.11,67046,12.4727526622051,12.6048268134925,12.1920950907194,12.4727526622051,81222.2520109604,0.0,1.0
2022-04-29,15.14,15.1499,14.9,15.1,45138,12.4975165655715,12.5056886536824,12.2994053386404,12.4644980277497,54682.0095348079,0.0,1.0
2022-05-02,15.44,15.712,15.2015,15.23,97795,12.7451555992354,12.969681656424,12.5482825674726,12.5718082756707,118472.841562686,0.0,1.0
2022-05-03,15.08,15.62,15.04,15.49,54354,12.4479887588387,12.8937390194337,12.4149702210169,12.7864287715127,65846.6468663865,0.0,1.0
2022-05-04,15.23,15.41,14.97,15.2,65629,12.5718082756707,12.720391695869,12.3571877798286,12.5470443723043,79505.6405636027,0.0,1.0
2022-05-05,14.83,15.58,14.72,15.15,93997,12.2416228974521,12.8607204816119,12.150821918442,12.505771200027,113871.789849868,0.0,1.0
2022-05-06,15.35,15.55,14.79,14.87,109851,12.6708638891362,12.8359565782455,12.2086043596303,12.274641435274,133077.970433076,0.0,1.0
2022-05-09,15.36,16.0498,15.08,15.35,178697,12.6791185235917,13.2485232083296,12.4479887588387,12.6708638891362,216480.81567286,0.0,1.0
2022-05-10,16.53,16.79,15.405,15.44,213075,13.6449107548809,13.859531250723,12.7162643786413,12.7451555992354,258127.723462032,0.0,1.0
2022-05-11,15.62,16.45,15.6,16.45,86669,12.8937390194337,13.5788736792372,12.8772297505228,13.5788736792372,104994.352527189,0.0,1.0
2022-05-12,15.37,15.98,15.2506,15.65,67414,12.6873731580472,13.1909058598304,12.5888128226489,12.9185029228001,81668.0621821863,0.0,1.0
2022-05-13,15.59,15.95,14.91,15.3,92356,12.9251066303645,13.2235696442793,12.3613431596366,12.6846780913776,111397.923527954,0.068,1.0
2022-05-16,15.65,15.84,15.2605,15.53,39531,12.974850466017,13.1323726122498,12.6519300662397,12.875362794712,47681.4859346826,0.0,1.0
2022-05-17,15.63,15.8,15.39,15.63,36777,12.9582691874661,13.0992100551481,12.7592938448563,12.9582691874661,44359.6673046428,0.0,1.0
2022-05-18,15.06,15.49,14.9,15.49,90968,12.4857027487678,12.8422002376104,12.3530525203612,12.8422002376104,109723.746237287,0.0,1.0
2022-05-19,14.95,15.35,14.9,14.98,24845,12.3945057167383,12.7261312877547,12.3530525203612,12.4193776345645,29967.5322670104,0.0,1.0
2022-05-20,14.88,15.19,14.83,15.02,43997,12.3364712418104,12.5934810593481,12.2950180454333,12.4525401916661,53068.2840471588,0.0,1.0
2022-05-23,15.0,15.2,14.86,14.86,47226,12.4359589131153,12.6017716986235,12.3198899632596,12.3198899632596,56963.0379892067,0.0,1.0
2022-05-24,15.03,15.2586,15.02,15.05,26274,12.4608308309415,12.6503548447774,12.4525401916661,12.4774121094924,31691.1629214505,0.0,1.0
2022-05-25,15.09,15.2,15.04,15.07,31991,12.510574666594,12.6017716986235,12.4691214702169,12.4939933880432,38586.891718814,0.0,1.0
2022-05-26,15.03,15.19,15.02,15.19,29797,12.4608308309415,12.5934810593481,12.4525401916661,12.5934810593481,35940.5336671409,0.0,1.0
2022-05-27,15.29,15.39,15.06,15.06,51559,12.6763874521022,12.7592938448563,12.4857027487678,12.4857027487678,62189.4142143206,0.0,1.0
2022-05-31,15.31,15.39,15.12,15.29,14061,12.692968730653,12.7592938448563,12.5354465844202,12.6763874521022,16960.0914150306,0.0,1.0
2022-06-01,15.24,15.4399,15.16,15.42,38429,12.6349342557252,12.8006641348406,12.5686091415219,12.7841657626825,46352.2760108248,0.0,1.0
2022-06-02,15.55,15.7,15.3,15.41,40331,12.8919440732629,13.016303662394,12.6846780913776,12.7758751234071,48646.4296180639,0.0,1.0
2022-06-03,15.43,15.69,15.3,15.54,35567,12.7924564019579,13.0080130231186,12.6846780913776,12.8836534339875,42900.1899835286,0.0,1.0
2022-06-06,15.46,15.72,15.43,15.7,37372,12.8173283197842,13.0328849409448,12.7924564019579,13.016303662394,45077.3441691574,0.0,1.0
2022-06-07,15.07,15.67,15.02,15.45,72043,12.4939933880432,12.9914317445678,12.4525401916661,12.8090376805088,86896.7972272986,0.0,1.0
2022-06-08,14.92,15.1623,14.89,15.13,31578,12.369633798912,12.5705159885552,12.3447618810858,12.5437372236956,38088.7395422685,0.0,1.0
2022-06-09,14.6,14.86,14.5521,14.85,71561,12.1043333420989,12.3198899632596,12.0646211799697,12.3115993239842,86315.4186580615,0.0,1.0
2022-06-10,14.35,14.6,14.35,14.5,44178,11.8970673602136,12.1043333420989,11.8970673602136,12.0214269493448,53286.6025555241,0.0,1.0
2022-06-13,13.95,14.3426,13.95,14.3,109221,11.5654417891972,11.8909322871498,11.5654417891972,11.8556141638366,131740.142553237,0.0,1.0
2022-06-14,13.96,14.44,13.86,13.92,63530,11.6301087755454,12.0299979024983,11.5467985407636,11.5967846816327,76257.1371529076,0.068,1.0
2022-06-15,13.91,14.17,13.87,13.95,29780,11.5884536581545,11.8050602685873,11.5551295642418,11.6217777520672,35745.9081443977,0.0,1.0
2022-06-16,13.38,14.0121,13.33,13.83,69330,11.1469094138107,11.6735134078668,11.1052542964198,11.521805470329,83219.0668788145,0.0,1.0
2022-06-17,13.48,13.6873,13.32,13.5,109601,11.2302196485926,11.4029217652953,11.0969232729416,11.246881695549,131557.665498124,0.0,1.0
2022-06-21,13.05,13.55,13.04,13.49,164247,10.8719856390307,11.2885368129399,10.8636546155525,11.2385506720708,197151.046843279,0.0,1.0
2022-06-22,13.25,13.32,13.05,13.05,59545,11.0386061085943,11.0969232729416,10.8719856390307,10.8719856390307,71473.8112981251,0.0,1.0
2022-06-23,13.34,13.5,13.24,13.29,72945,11.113585319898,11.246881695549,11.0302750851162,11.0719302025071,87558.2696303924,0.0,1.0
2022-06-24,13.5,13.6,13.35,13.37,59278,11.246881695549,11.3301919303308,11.1219163433762,11.1385783903326,71153.3224641905,0.0,1.0
2022-06-27,13.48,13.6,13.39,13.6,41080,11.2302196485926,11.3301919303308,11.1552404372889,11.3301919303308,49309.6677828023,0.0,1.0
2022-06-28,13.5,13.566,13.45,13.48,38756,11.246881695549,11.301866450505,11.205226578158,11.2302196485926,46520.094561594,0.0,1.0
2022-06-29,13.58,13.78,13.4601,13.61,90093,11.3135298833744,11.4801503529381,11.213640911871,11.338522953809,108141.57496485,0.0,1.0
2022-06-30,13.6,13.74,13.52,13.62,73458,11.3301919303308,11.4468262590254,11.2635437425053,11.3468539772872,88174.0403113217,0.0,1.0
2022-07-01,13.82,13.85,13.7,13.7,44363,11.5134744468509,11.5384675172854,11.4135021651126,11.4135021651126,53250.3600742077,0.0,1.0
2022-07-05,14.15,14.1933,13.785,13.85,48158,11.7883982216309,11.8244715532915,11.4843158646772,11.5384675172854,57805.6227138317,0.0,1.0
2022-07-06,14.12,14.26,14.02,14.2,36030,11.7634051511964,11.880039479891,11.6800949164145,11.8300533390219,43247.9875904179,0.0,1.0
2022-07-07,14.14,14.2327,13.99,14.19,77459,11.7800671981528,11.8572957857955,11.65510184598,11.8217223155437,92976.5714894858,0.0,1.0
2022-07-08,14.11,14.18,14.03,14.14,46070,11.7550741277182,11.8133912920655,11.6884259398927,11.7800671981528,55299.328012505,0.0,1.0
2022-07-11,14.2,14.22,14.0553,14.14,50699,11.8300533390219,11.8467153859782,11.7095034292925,11.7800671981528,60855.6681334053,0.0,1.0
2022-07-12,14.15,14.3399,14.02,14.2,53494,11.7883982216309,11.9466043574817,11.6800949164145,11.8300533390219,64210.598061666,0.0,1.0
2022-07-13,14.1,14.24,13.95,14.0,40903,11.74674310424,11.8633774329346,11.6217777520672,11.6634328694582,49097.2088928912,0.0,1.0
2022-07-14,14.02,14.08,13.78,13.9,68546,11.7367458760662,11.7869744604145,11.5358315386728,11.6362887073695,81880.8663106288,0.068,1.0
2022-07-15,14.24,14.24,14.045,14.14,23072,11.9209173520102,11.9209173520102,11.757674452878,11.8372030447629,27560.4024672311,0.0,1.0
2022-07-18,13.98,14.43,13.95,14.27,78979,11.7032601531673,12.07997453578,11.6781458609931,11.9460316441843,94343.4910913423,0.0,1.0
2022-07-19,14.04,14.14,13.95,14.07,43241,11.7534887375156,11.8372030447629,11.6781458609931,11.7786030296898,51653.0583861628,0.0,1.0
2022-07-20,14.0,14.13,13.95,14.07,46886,11.7200030146167,11.8288316140382,11.6781458609931,11.7786030296898,56007.1528293432,0.0,1.0
2022-07-21,14.2,14.2,14.0,14.0,42342,11.8874316291113,11.8874316291113,11.7200030146167,11.7200030146167,50579.1678774055,0.0,1.0
2022-07-22,14.17,14.31,14.075,14.31,35735,11.8623173369371,11.9795173670833,11.7827887450522,11.9795173670833,42686.8490883541,0.0,1.0
2022-07-25,14.05,14.2,13.96,14.08,35175,11.7618601682404,11.8874316291113,11.6865172917178,11.7869744604145,42017.9072808969,0.0,1.0
2022-07-26,14.07,14.14,13.93,14.11,40703,11.7786030296898,11.8372030447629,11.6614029995437,11.8120887525887,48621.3185516519,0.0,1.0
2022-07-27,14.09,14.2,14.08,14.14,38413,11.7953458911393,11.8874316291113,11.7869744604145,11.8372030447629,45885.8243747291,0.0,1.0
2022-07-28,14.38,14.39,14.19,14.19,44485,12.0381173821563,12.0464888128811,11.8790601983865,11.8790601983865,53139.064829871,0.0,1.0
2022-07-29,14.61,14.67,14.415,14.44,48723,12.230660288825,12.2808888731734,12.0674173896929,12.0883459665047,58201.5208655907,0.0,1.0
2022-08-01,14.92,14.9616,14.6872,14.72,49389,12.4901746412916,12.5249997931064,12.2952877340199,12.322746026797,58997.0838008875,0.0,1.0
2022-08-02,15.25,15.35,14.9182,14.97,53993,12.7664318552075,12.8501461624548,12.4886677837611,12.5320317949152,64496.7410893384,0.0,1.0
2022-08-03,15.32,15.33,15.0,15.26,31125,12.8250318702806,12.8334033010053,12.5571460870894,12.7748032859322,37180.0245662522,0.0,1.0
2022-08-04,15.36,15.45,15.32,15.32,28060,12.8585175931795,12.933860469702,12.8250318702806,12.8250318702806,33518.7627093666,0.0,1.0
2022-08-05,15.38,15.46,15.29,15.3,51548,12.875260454629,12.9422319004268,12.7999175781064,12.8082890088312,61576.0933764229,0.0,1.0
2022-08-08,15.7,15.73,15.4306,15.54,27463,13.1431462378202,13.1682605299944,12.9176198940961,13.0092033462246,32805.6229610597,0.0,1.0
2022-08-09,15.76,15.8,15.68,15.75,20135,13.1933748221686,13.2268605450675,13.1264033763707,13.1850033914438,24052.0415949072,0.0,1.0
2022-08-10,16.13,16.17,15.79,15.8,59865,13.5031177589834,13.5366034818823,13.2184891143427,13.2268605450675,71511.0737561025,0.0,1.0
2022-08-11,16.12,16.34,16.08,16.25,28535,13.4947463282587,13.6789178042027,13.4612606053598,13.6035749276801,34086.1687067633,0.0,1.0
2022-08-12,16.19,16.32,16.07,16.19,36391,13.6102720722599,13.7195577652429,13.5093929710449,13.6102720722599,43288.6489610176,0.068,1.0
2022-08-15,16.18,16.19,16.02,16.19,21329,13.601865480492,13.6102720722599,13.4673600122053,13.6102720722599,25371.7565796362,0.0,1.0
2022-08-16,15.89,16.12,15.65,16.11,39534,13.3580743192224,13.5514259298845,13.1563161167923,13.5430193381166,47027.3817159425,0.0,1.0
2022-08-17,15.74,15.89,15.66,15.88,34055,13.2319754427036,13.3580743192224,13.1647227085602,13.3496677274545,40509.8771775288,0.0,1.0
2022-08-18,15.85,15.95,15.675,15.78,12776,13.3244479521507,13.4085138698299,13.1773325962121,13.2656018097753,15197.5977336693,0.0,1.0
2022-08-19,15.49,15.75,15.48,15.75,33317,13.0218106485056,13.2403820344715,13.0134040567377,13.2403820344715,39631.9946534644,0.0,1.0
2022-08-22,15.4,15.64,15.37,15.57,17536,12.9461513225944,13.1479095250244,12.9209315472906,13.089063382649,20859.8210596137,0.0,1.0
2022-08-23,15.56,15.6,15.39,15.45,15392,13.0806567908811,13.1142831579527,12.9377447308265,12.988184281434,18309.4414775076,0.0,1.0
2022-08-24,15.51,15.61,15.41,15.6,8399,13.0386238320415,13.1226897497207,12.9545579143623,13.1142831579527,9990.96926777459,0.0,1.0
2022-08-25,15.635,15.67,15.42,15.46,12624,13.1437062291405,13.1731293003282,12.9629645061302,12.9965908732019,15016.787240908,0.0,1.0
2022-08-26,15.57,15.8097,15.5,15.65,27238,13.089063382649,13.290569387326,13.0302172402736,13.1563161167923,32400.7644857298,0.0,1.0
2022-08-29,15.33,15.52,15.33,15.52,51574,12.8873051802189,13.0470304238094,12.8873051802189,13.0470304238094,61349.4760109786,0.0,1.0
2022-08-30,15.12,15.81,15.1,15.25,27300,12.7107667530927,13.290821585079,12.6939535695568,12.8200524460756,32474.5161340929,0.0,1.0
2022-08-31,15.14,15.205,15.04,15.12,22862,12.7275799366285,12.78222278312,12.6435140189493,12.7107667530927,27195.3255625507,0.0,1.0
2022-09-01,14.84,15.08,14.7,15.08,48251,12.4753821835909,12.677140386021,12.3576898988401,12.677140386021,57396.6255672573,0.0,1.0
2022-09-02,14.9,15.1172,14.73,14.86,23390,12.5258217341985,12.7084129073976,12.3829096741438,12.4921953671268,27823.4041163528,0.0,1.0
2022-09-06,14.72,15.2732,14.52,14.99,38051,12.3745030823759,12.8395557389772,12.2063712470175,12.6014810601097,45263.2898688049,0.0,1.0
2022-09-07,14.86,14.95,14.62,14.75,30932,12.4921953671268,12.567854693038,12.2904371646967,12.3997228576797,36794.9352769144,0.0,1.0
2022-09-08,14.76,15.0886,14.76,14.81,8387,12.4081294494476,12.6843700549414,12.4081294494476,12.4501624082872,9976.69475518819,0.0,1.0
2022-09-09,15.03,15.13,14.75,14.93,36447,12.6351074271814,12.7191733448606,12.3997228576797,12.5510415095022,43355.2633530874,0.0,1.0
2022-09-12,15.13,15.3,15.03,15.15,33724,12.7191733448606,12.8620854049152,12.6351074271814,12.7359865283964,40116.1385386868,0.0,1.0
2022-09-13,15.02,15.28,14.8408,15.03,28791,12.6267008354135,12.8452722213793,12.4760547109324,12.6351074271814,34248.1243229549,0.0,1.0
2022-09-14,14.69,15.04,14.68,14.84,18579,12.406448131094,12.7020408367361,12.3980026252185,12.5331307192263,21998.6822268634,0.068,1.0
2022-09-15,14.12,14.86,14.11,14.77,39852,11.9250542961911,12.5500217309773,11.9166087903156,12.4740121780979,47187.2266593982,0.0,1.0
2022-09-16,14.09,14.555,14.01,14.2,25525,11.8997177785646,12.2924338017749,11.8321537315607,11.992618343195,30223.1747586355,0.0,1.0
2022-09-19,13.92,14.08,13.78,13.97,20384,11.7561441786813,11.8912722726891,11.6379070964245,11.7983717080588,24135.9135858972,0.0,1.0
2022-09-20,13.75,13.8468,13.61,13.79,31549,11.612570578798,11.6943230756727,11.4943334965411,11.6463526023,37355.9624078429,0.0,1.0
2022-09-21,13.5,13.73,13.5,13.73,28963,11.4014329319108,11.595679567047,11.4014329319108,11.595679567047,34293.9788652049,0.0,1.0
2022-09-22,13.44,13.68,13.39,13.5,31350,11.3507598966578,11.5534520376696,11.3085323672804,11.4014329319108,37120.3341305866,0.0,1.0
2022-09-23,12.82,13.7147,12.76,13.44,86523,10.8271385323775,11.5827579430575,10.7764654971245,11.3507598966578,102448.570015334,0.0,1.0
2022-09-26,12.69,12.96,12.57,12.86,53986,10.7173469559961,10.9453756146343,10.6160008854902,10.8609205558794,63922.7546530732,0.0,1.0
2022-09-27,12.58,12.88,12.58,12.59,57506,10.6244463913657,10.8778115676304,10.6244463913657,10.6328918972412,68090.6518186129,0.0,1.0
2022-09-28,12.62,12.7605,12.41,12.63,58765,10.6582284148677,10.7768877724183,10.4808727914824,10.6666739207432,69581.3854923098,0.0,1.0
2022-09-29,12.62,12.86,12.45,12.48,39394,10.6582284148677,10.8609205558794,10.5146548149844,10.5399913326108,46644.9264032001,0.0,1.0
2022-09-30,12.52,12.66,12.51,12.66,40872,10.5737733561128,10.6920104383696,10.5653278502373,10.6920104383696,48394.9695880488,0.0,1.0
2022-10-03,12.76,13.0,12.53,12.62,52436,10.7764654971245,10.9791576381363,10.5822188619883,10.6582284148677,62087.4590262023,0.0,1.0
2022-10-04,13.01,13.31,12.69,12.7,72789,10.9876031440118,11.2409683202765,10.7173469559961,10.7257924618716,86186.6666995616,0.0,1.0
2022-10-05,12.5,12.94,12.5,12.81,72064,10.5568823443618,10.9284846028834,10.5568823443618,10.818693026502,85328.2219708641,0.0,1.0
2022-10-06,12.27,12.6557,12.24,12.5,68165,10.3626357092256,10.6883788708432,10.3372991915991,10.5568823443618,80711.5654230118,0.0,1.0
2022-10-07,12.305,12.3969,12.2,12.23,37645,10.3921949797898,10.4698091787855,10.3035171680971,10.3288536857236,44574.0024990726,0.0,1.0
2022-10-10,12.19,12.295,12.08,12.25,90280,10.2950716622216,10.3837494739143,10.2021710975913,10.3457446974746,106897.089802532,0.0,1.0
2022-10-11,12.17,12.32,12.15,12.18,40850,10.2781806504707,10.404863238603,10.2612896387197,10.2866261563462,48368.9202307641,0.0,1.0
2022-10-12,12.14,12.21,12.12,12.14,23870,10.2528441328442,10.3119626739726,10.2359531210932,10.2528441328442,28263.552653815,0.0,1.0
2022-10-13,12.09,12.1499,11.8928,12.01,96875,10.2562223351944,10.3070368693448,10.0889330842018,10.1883565132907,114195.920459031,0.054,1.0
2022-10-14,11.925,12.1,11.92,12.1,39374,10.116249077518,10.2647055629324,10.1120074636491,10.2647055629324,46413.9372609437,0.0,1.0
2022-10-17,11.96,12.05,11.91,12.03,45249,10.1459403746009,10.2222894242425,10.1035242359111,10.2053229687666,53339.3672758783,0.0,1.0
2022-10-18,12.01,12.05,11.88,12.0,61549,10.1883565132907,10.2222894242425,10.0780745526972,10.1798732855527,72553.7518279528,0.0,1.0
2022-10-19,11.86,11.95,11.81,11.9,56993,10.0611080972213,10.1374571468629,10.0186919585315,10.0950410081731,67183.1545261582,0.0,1.0
2022-10-20,11.79,11.8993,11.75,11.86,43834,10.0017255030556,10.0944471822315,9.96779259210373,10.0611080972213,51671.3700893024,0.0,1.0
2022-10-21,11.51,11.7221,11.485,11.69,91060,9.76419512639267,9.94412438671482,9.74298705704777,9.91689322567596,107341.218239994,0.0,1.0
2022-10-24,11.11,11.45,11.1,11.37,101851,9.42486601687425,9.71329575996491,9.41638278913629,9.64542993806123,120061.612332106,0.0,1.0
2022-10-25,11.0,11.2694,10.96,11.15,110941,9.33155051175668,9.56008866701734,9.29761760080484,9.45879892782609,130776.873410533,0.0,1.0
2022-10-26,11.05,11.11,11.0,11.0,68859,9.37396665044649,9.42486601687425,9.33155051175668,9.33155051175668,81170.7549614291,0.0,1.0
2022-10-27,10.86,11.08,10.75,11.02,129457,9.21278532342523,9.39941633366037,9.11946981830767,9.3485169672326,152603.471224411,0.0,1.0
2022-10-28,10.9,11.1384,10.8,10.83,148284,9.24671823437708,9.44895838365006,9.16188595699747,9.18733564021135,174796.674780356,0.0,1.0
2022-10-31,10.86,10.9192,10.82,10.86,53693,9.21278532342523,9.26300603163396,9.17885241247339,9.21278532342523,63293.1257518119,0.0,1.0
2022-11-01,10.88,10.95,10.85,10.93,87604,9.22975177890116,9.28913437306688,9.20430209568727,9.27216791759096,103267.297196315,0.0,1.0
2022-11-02,11.07,11.12,10.83,10.88,119216,9.39093310592241,9.43334924461221,9.18733564021135,9.22975177890116,140531.415261356,0.0,1.0
2022-11-03,10.97,11.031,10.8433,10.93,81932,9.3061008285428,9.35784851774436,9.19861833310284,9.27216791759096,96581.1628908321,0.0,1.0
2022-11-04,11.21,11.22,11.025,11.07,55235,9.50969829425386,9.51818152199182,9.35275858110158,9.39093310592241,65110.83010637,0.0,1.0
2022-11-07,11.1199,11.23,11.1,11.19,59486,9.43326441233483,9.52666474972978,9.41638278913629,9.49273183877793,70121.8944456872,0.0,1.0
2022-11-08,11.12,11.24,11.05,11.15,82363,9.43334924461221,9.53514797746774,9.37396665044649,9.45879892782609,97089.2242246937,0.0,1.0
2022-11-09,11.06,11.18,11.06,11.08,59509,9.38244987818445,9.48424861103997,9.38244987818445,9.39941633366037,70149.0067674477,0.0,1.0
2022-11-10,11.69,11.69,11.29,11.29,105491,9.91689322567596,9.91689322567596,9.57756411615754,9.57756411615754,124352.43194987,0.0,1.0
2022-11-11,11.66,11.84,11.65,11.74,72067,9.89144354246208,10.0441416417454,9.88296031472412,9.95930936436577,84952.3344487331,0.0,1.0
2022-11-14,11.29,11.6129,11.29,11.56,49489,9.62337354594253,9.89860714363826,9.62337354594253,9.85351622596064,58059.7653549026,0.054,1.0
2022-11-15,11.45,11.56,11.43,11.44,81811,9.75975439336067,9.85351622596064,9.7427067874334,9.75123059039704,95979.4593434891,0.0,1.0
2022-11-16,11.8,11.8,11.5,11.5,114872,10.0580874970879,10.0580874970879,9.80237340817884,9.80237340817884,134766.137239555,0.0,1.0
2022-11-17,11.86,11.92,11.69,11.75,53365,10.1092303148697,10.1603731326515,9.96432566448788,10.0154684822697,62607.0314244451,0.0,1.0
2022-11-18,11.96,11.96,11.77,11.9,63545,10.194468344506,10.194468344506,10.0325160881969,10.1433255267242,74550.0573759276,0.0,1.0
2022-11-21,12.11,12.11,11.96,11.96,108267,10.3223253889605,10.3223253889605,10.194468344506,10.194468344506,127017.248594218,0.0,1.0
2022-11-22,12.37,12.37,12.1198,12.16,68724,10.543944266015,10.543944266015,10.3306787158649,10.3649444037787,80625.9838398496,0.0,1.0
2022-11-23,12.46,12.49,12.38,12.4,86287,10.6206584926877,10.6462299015786,10.5524680689786,10.5695156749059,101230.636569308,0.0,1.0
2022-11-25,12.53,12.54,12.46,12.46,32692,10.6803251134331,10.6888489163968,10.6206584926877,10.6206584926877,38353.7725349568,0.0,1.0
2022-11-28,12.55,12.5783,12.52,12.57,80762,10.6973727193604,10.7214950817475,10.6718013104695,10.7144203252877,94748.7880052665,0.0,1.0
2022-11-29,12.62,12.63,12.54,12.56,116748,10.7570393401058,10.7655631430695,10.6888489163968,10.705896522324,136967.032788179,0.0,1.0
2022-11-30,12.81,12.81,12.6,12.6,61087,10.9189915964149,10.9189915964149,10.7399917341786,10.7399917341786,71666.3680057169,0.0,1.0
2022-12-01,12.81,12.9,12.79,12.88,108858,10.9189915964149,10.9957058230876,10.9019439904876,10.9786582171603,127710.601083149,0.0,1.0
2022-12-02,12.72,12.87,12.53,12.81,149524,10.8422773697422,10.9701344141967,10.6803251134331,10.9189915964149,175419.352885013,0.0,1.0
2022-12-05,12.59,12.72,12.585,12.61,57465,10.7314679312149,10.8422773697422,10.7272060297331,10.7485155371422,67417.0909923313,0.0,1.0
2022-12-06,12.61,12.6942,12.58,12.63,48065,10.7485155371422,10.820285958096,10.7229441282513,10.7655631430695,56389.1495440075,0.0,1.0
2022-12-07,12.44,12.65,12.43,12.58,94350,10.6036108867604,10.7826107489967,10.5950870837968,10.7229441282513,110690.029324397,0.0,1.0
2022-12-08,12.34,12.465,12.33,12.43,70940,10.5183728571241,10.6249203941695,10.5098490541604,10.5950870837968,83225.7623770288,0.0,1.0
2022-12-09,12.31,12.34,12.2165,12.27,79510,10.4928014482332,10.5183728571241,10.4131038905232,10.4587062363786,93279.9600591706,0.0,1.0
2022-12-12,12.33,12.4,12.32,12.35,39010,10.5098490541604,10.5695156749059,10.5013252511968,10.5268966600877,45765.9570105429,0.0,1.0
2022-12-13,12.22,12.5,12.18,12.42,141902,10.4160872215605,10.6547537045422,10.3819920097059,10.5865632808331,166477.334829788,0.0,1.0
2022-12-14,12.25,12.29,12.22,12.27,77985,10.4416586304514,10.4757538423059,10.4160872215605,10.4587062363786,91490.8525369691,0.0,1.0
2022-12-15,12.13,12.26,12.09,12.2,89364,10.3773039180759,10.4885198710314,10.3430836248589,10.4371894312058,104457.316520512,0.0445,1.0
2022-12-16,11.81,12.065,11.8,12.0,148041,10.1035415723394,10.3216959415982,10.0949864990351,10.2660879651205,173044.68908076,0.0,1.0
2022-12-19,11.8,11.83,11.73,11.79,159866,10.0949864990351,10.1206517189479,10.0351009859053,10.0864314257309,186866.896769036,0.0,1.0
2022-12-20,11.7,11.795,11.7,11.72,119924,10.0094357659925,10.090708962383,10.0094357659925,10.026545912601,140178.81055465,0.0,1.0
2022-12-21,11.67,11.77,11.6,11.7,167699,9.98377054607965,10.0693212791223,9.92388503294978,10.0094357659925,196022.867409396,0.0,1.0
2022-12-22,11.66,11.6849,11.6,11.6,150594,9.97521547277539,9.99651760530301,9.92388503294978,9.92388503294978,176028.88326496,0.0,1.0
2022-12-23,11.61,11.685,11.59,11.62,67840,9.93244010625405,9.99660315603605,9.91532995964552,9.94099517955832,79297.9762852098,0.0,1.0
2022-12-27,11.45,11.6256,11.38,11.55,172311,9.79555893338578,9.94578602060871,9.73567342025591,9.88110966642845,201413.820632087,0.0,1.0
2022-12-28,11.44,11.51,11.4,11.47,177794,9.78700386008151,9.84688937321138,9.75278356686444,9.81266907999431,207822.883190634,0.0,1.0
2022-12-29,11.5,11.5853,11.47,11.47,186954,9.83833429990711,9.91130907519251,9.81266907999431,9.81266907999431,218529.980224427,0.0,1.0
2022-12-30,11.66,11.66,11.38,11.45,216573,9.97521547277539,9.97521547277539,9.73567342025591,9.79555893338578,253151.542128784,0.0,1.0
2023-01-03,11.78,11.8,11.67,11.72,46127,10.0778763524266,10.0949864990351,9.98377054607965,10.026545912601,53917.714506307,0.0,1.0
2023-01-04,11.85,11.95,11.83,11.83,80052,10.1377618655565,10.2233125985991,10.1206517189479,10.1206517189479,93572.547134192,0.0,1.0
2023-01-05,11.84,11.87,11.77,11.81,46488,10.1292067922522,10.154872012165,10.0693212791223,10.1035415723394,54339.6863435558,0.0,1.0
2023-01-06,12.1,12.11,11.81,11.81,144187,10.3516386981631,10.3601937714674,10.1035415723394,10.1035415723394,168539.759826586,0.0,1.0
2023-01-09,12.24,12.28,12.1721,12.18,43229,10.4714097244229,10.5056300176399,10.4133207766869,10.4200792845973,50530.2508377554,0.0,1.0
2023-01-10,12.2,12.28,12.16,12.21,21659,10.4371894312058,10.5056300176399,10.4029691379887,10.4457445045101,25317.1413378738,0.0,1.0
2023-01-11,12.17,12.28,12.15,12.24,96497,10.411524211293,10.5056300176399,10.3944140646845,10.4714097244229,112795.059221608,0.0,1.0
2023-01-12,12.33,12.33,12.17,12.19,50105,10.5864754603653,10.5864754603653,10.4491002719096,10.4662721704666,58356.9718092637,0.0445,1.0
2023-01-13,12.23,12.411,12.22,12.3,83337,10.5006159675805,10.6560216495209,10.492030018302,10.5607176125298,97062.0688487898,0.0,1.0
2023-01-17,12.18,12.28,12.17,12.24,34143,10.4576862211881,10.5435457139729,10.4491002719096,10.5092019168589,39766.1328906036,0.0,1.0
2023-01-18,12.29,12.37,12.2393,12.24,35747,10.5521316632513,10.6208192574792,10.5086009004095,10.5092019168589,41634.3013923913,0.0,1.0
2023-01-19,12.45,12.53,12.27,12.27,82477,10.689506851707,10.7581944459349,10.5349597646944,10.5349597646944,96060.4323702758,0.0,1.0
2023-01-20,12.52,12.56,12.3801,12.42,61148,10.7496084966564,10.7839522937703,10.6294910662504,10.6637490038716,71218.6830095372,0.0,1.0
2023-01-23,12.46,12.65,12.43,12.5,38500,10.6980928009855,10.8612258372766,10.6723349531501,10.7324365980994,44840.7028172171,0.0,1.0
2023-01-24,12.45,12.5525,12.26,12.48,56957,10.689506851707,10.7775128318114,10.5263738154159,10.7152646995425,66337.452217149,0.0,1.0
2023-01-25,12.43,12.45,12.33,12.35,57327,10.6723349531501,10.689506851707,10.5864754603653,10.6036473589222,66768.3888416258,0.0,1.0
2023-01-26,12.36,12.43,12.32,12.41,46518,10.6122333082007,10.6723349531501,10.5778895110868,10.6551630545931,54179.2159389949,0.0,1.0
2023-01-27,12.29,12.31,12.2166,12.26,82297,10.5521316632513,10.5693035618083,10.4891107955473,10.5263738154159,95850.7875259358,0.0,1.0
2023-01-30,12.26,12.32,12.25,12.27,35646,10.5263738154159,10.5778895110868,10.5177878661374,10.5349597646944,41516.6673408447,0.0,1.0
2023-01-31,12.34,12.36,12.25,12.27,79654,10.5950614096437,10.6122333082007,10.5177878661374,10.5349597646944,92772.5023948733,0.0,1.0
2023-02-01,12.55,12.57,12.32,12.34,106041,10.7753663444918,10.7925382430488,10.5778895110868,10.5950614096437,123505.271881572,0.0,1.0
2023-02-02,12.54,12.75,12.54,12.59,258230,10.7667803952133,10.9470853300614,10.7667803952133,10.8097101416057,300758.823077662,0.0,1.0
2023-02-03,12.57,12.59,12.43,12.48,143055,10.7925382430488,10.8097101416057,10.6723349531501,10.7152646995425,166615.240039402,0.0,1.0
2023-02-06,12.47,12.57,12.36,12.45,133647,10.706678750264,10.7925382430488,10.6122333082007,10.689506851707,155657.802841886,0.0,1.0
2023-02-07,12.61,12.79,12.45,12.45,113234,10.8268820401627,10.9814291271753,10.689506851707,10.689506851707,131882.912800123,0.0,1.0
2023-02-08,12.9,13.13,12.57,12.58,332737,11.0758745692386,11.2733514026436,10.7925382430488,10.8011241923273,387536.647617983,0.0,1.0
2023-02-09,13.05,13.23,12.93,13.08,174244,11.2046638084158,11.3592108954284,11.101632417074,11.2304216562512,202940.868095667,0.0,1.0
2023-02-10,13.04,13.06,12.96,12.96,109693,11.1960778591373,11.2132497576943,11.1273902649095,11.1273902649095,127758.732834519,0.0,1.0
2023-02-13,12.92,13.08,12.92,12.99,55008,11.0930464677956,11.2304216562512,11.0930464677956,11.1531481127449,64067.4644303757,0.0,1.0
2023-02-14,12.72,12.87,12.66,12.86,50392,10.9595349565152,11.0887747555307,10.907839036909,11.0801587689297,58486.6276300299,0.0445,1.0
2023-02-15,12.69,12.7782,12.63,12.69,27615,10.9336869967121,11.0096799985332,10.8819910771059,10.9336869967121,32050.885497763,0.0,1.0
2023-02-16,12.41,12.6791,12.362,12.55,87004,10.6924393718831,10.924295571317,10.6510826361982,10.8130631842976,100979.72992386,0.0,1.0
2023-02-17,12.38,12.43,12.3141,12.35,53634,10.66659141208,10.7096713450852,10.6098120603792,10.6407434522769,62249.4004268343,0.0,1.0
2023-02-21,12.2,12.41,12.19,12.35,50514,10.5115036532614,10.6924393718831,10.5028876666604,10.6407434522769,58628.2248790153,0.0,1.0
2023-02-22,12.07,12.3,12.07,12.3,78682,10.399495827448,10.5976635192718,10.399495827448,10.5976635192718,91320.9405299652,0.0,1.0
2023-02-23,12.04,12.2153,12.015,12.21,52651,10.3736478676449,10.524686112761,10.3521079011423,10.5201196398625,61108.4980026333,0.0,1.0
2023-02-24,11.86,12.05,11.84,12.05,117788,10.2185601088263,10.3822638542459,10.2013281356242,10.3822638542459,136708.661995673,0.0,1.0
2023-02-27,11.96,12.0,11.93,11.95,55823,10.3047199748366,10.3391839212408,10.2788720150335,10.2961039882356,64790.0264762495,0.0,1.0
2023-02-28,11.87,11.96,11.85,11.94,49910,10.2271760954273,10.3047199748366,10.2099441222252,10.2874880016346,57927.2024332194,0.0,1.0
2023-03-01,11.835,11.9,11.83,11.85,62930,10.1970201423237,10.2530240552304,10.1927121490232,10.2099441222252,73038.6465462331,0.0,1.0
2023-03-02,11.745,11.83,11.73,11.8,67870,10.1194762629144,10.1927121490232,10.1065522830128,10.1668641892201,78772.1744969464,0.0,1.0
2023-03-03,11.71,11.87,11.65,11.77,131970,10.0893203098108,10.2271760954273,10.0376243902046,10.141016229417,153168.761873611,0.0,1.0
2023-03-06,11.59,11.76,11.545,11.76,115100,9.98592847059836,10.1324002428159,9.94715653089371,10.1324002428159,133588.879985244,0.0,1.0
2023-03-07,11.56,11.605,11.54,11.56,32790,9.96008051079526,9.99885245049991,9.94284853759319,9.96008051079526,38057.1622477512,0.0,1.0
2023-03-08,11.6,11.65,11.58,11.65,30562,9.9945444571994,10.0376243902046,9.97731248399733,10.0376243902046,35471.2715039882,0.0,1.0
2023-03-09,11.61,11.69,11.61,11.64,61925,10.0031604438004,10.0720883366087,10.0031604438004,10.0290084036035,71872.2101918878,0.0,1.0
2023-03-10,11.61,11.72,11.6,11.64,55941,10.0031604438004,10.0979362964118,9.9945444571994,10.0290084036035,64926.9811924811,0.0,1.0
2023-03-13,11.62,11.78,11.617,11.68,67882,10.0117764304015,10.149632216018,10.0091916344212,10.0634723500077,78786.102095207,0.0,1.0
2023-03-14,11.7,11.71,11.63,11.66,16151,10.1147374702838,10.1233825450447,10.0542219469573,10.0801571712401,18682.3138569011,0.0395,1.0
2023-03-15,11.755,11.76,11.64,11.64,39670,10.1622853814689,10.1666079188494,10.0628670217183,10.0628670217183,45887.3995853673,0.0,1.0
2023-03-16,11.77,11.86,11.75,11.75,41243,10.1752529936103,10.2530586664586,10.1579628440885,10.1579628440885,47706.9327224427,0.0,1.0
2023-03-17,11.72,11.84,11.72,11.8,26790,10.1320276198057,10.2357685169368,10.1320276198057,10.2011882178931,30988.7430020667,0.0,1.0
2023-03-20,11.68,11.75,11.65,11.69,20581,10.097447320762,10.1579628440885,10.0715120964792,10.1060923955229,23806.6188773995,0.0,1.0
2023-03-21,11.66,11.74,11.59,11.74,28866,10.0801571712401,10.1493177693275,10.0196416479136,10.1493177693275,33390.110320928,0.0,1.0
2023-03-22,11.71,11.73,11.6401,11.7,28754,10.1233825450447,10.1406726945666,10.0629534724659,10.1147374702838,33260.5567854211,0.0,1.0
2023-03-23,11.63,11.7,11.6201,11.7,41663,10.0542219469573,10.1147374702838,10.045663322944,10.1147374702838,48192.7584805939,0.0,1.0
2023-03-24,11.655,11.705,11.64,11.69,61558,10.0758346338597,10.1190600076643,10.0628670217183,10.1060923955229,71205.8619530129,0.0,1.0
2023-03-27,11.59,11.8,11.58,11.69,74060,10.0196416479136,10.2011882178931,10.0109965731527,10.1060923955229,85667.275353978,0.0,1.0
2023-03-28,11.67,11.68,11.6301,11.67,26925,10.088802246001,10.097447320762,10.0543083977049,10.088802246001,31144.9012814726,0.0,1.0
2023-03-29,11.68,11.74,11.67,11.67,26672,10.097447320762,10.1493177693275,10.088802246001,10.088802246001,30852.2490985861,0.0,1.0
2023-03-30,11.87,11.9,11.71,11.71,35294,10.2617037412196,10.2876389655023,10.1233825450447,10.1233825450447,40825.5578766308,0.0,1.0
2023-03-31,12.07,12.07,11.9,11.9,62184,10.4346052364381,10.4346052364381,10.2876389655023,10.2876389655023,71929.9736782575,0.0,1.0
2023-04-03,11.97,12.14,11.9625,12.04,42850,10.3481544888288,10.4951207597646,10.3416706827581,10.4086700121553,49565.7946113686,0.0,1.0
2023-04-04,11.95,12.02,11.86,12.02,46286,10.330864339307,10.3913798626335,10.2530586664586,10.3913798626335,53540.3120042426,0.0,1.0
2023-04-05,12.05,12.07,11.95,11.95,37010,10.4173150869162,10.4346052364381,10.330864339307,10.330864339307,42810.5031170771,0.0,1.0
2023-04-06,11.95,12.14,11.94,12.1,92149,10.330864339307,10.4951207597646,10.3222192645461,10.4605404607209,106591.328066347,0.0,1.0
2023-04-10,11.89,11.95,11.85,11.93,51555,10.2789938907414,10.330864339307,10.2444135916977,10.3135741897851,59635.1118130479,0.0,1.0
2023-04-11,11.95,11.99,11.86,11.9,66085,10.330864339307,10.3654446383507,10.2530586664586,10.2876389655023,76442.3695890846,0.0,1.0
2023-04-12,11.98,12.0099,11.93,11.98,38322,10.3567995635898,10.3826483371249,10.3135741897851,10.3567995635898,44328.1302473011,0.0,1.0
2023-04-13,12.01,12.03,11.96,11.96,28955,10.4168828331782,10.4342298487205,10.3735152943223,10.3735152943223,33383.264031002,0.0395,1.0
2023-04-14,11.91,12.02,11.91,12.02,24194,10.3301477554665,10.4255563409494,10.3301477554665,10.4255563409494,27894.1353813179,0.0,1.0
2023-04-17,11.85,11.98,11.85,11.98,36920,10.2781067088394,10.3908623098647,10.2781067088394,10.3908623098647,42566.3998627041,0.0,1.0
2023-04-18,11.7,11.88,11.7,11.88,56083,10.1480040922718,10.304127232153,10.1480040922718,10.304127232153,64660.1138542806,0.0,1.0
2023-04-19,11.61,11.68,11.58,11.68,35866,10.0699425223313,10.1306570767295,10.0439219990178,10.1306570767295,41351.2052404047,0.0,1.0
2023-04-20,11.66,11.7,11.61,11.61,28422,10.1133100611872,10.1480040922718,10.0699425223313,10.0699425223313,32768.7491034065,0.0,1.0
2023-04-21,11.54,11.69,11.47,11.69,93403,10.0092279679331,10.1393305845007,9.94851341353488,10.1393305845007,107687.688146699,0.0,1.0
2023-04-24,11.57,11.62,11.54,11.62,66509,10.0352484912466,10.0786160301025,10.0092279679331,10.0786160301025,76680.6253648045,0.0,1.0
2023-04-25,11.62,11.63,11.5414,11.59,63107,10.0786160301025,10.0872895378736,10.0104422590211,10.052595506789,72758.3368400773,0.0,1.0
2023-04-26,11.65,11.76,11.6,11.65,52435,10.104636553416,10.2000451388989,10.0612690145601,10.104636553416,60454.2030552785,0.0,1.0
2023-04-27,11.69,11.7609,11.67,11.74,27241,10.1393305845007,10.2008257545983,10.1219835689583,10.1826981233565,31407.1315996727,0.0,1.0
2023-04-28,11.75,11.81,11.71,11.74,46720,10.1913716311277,10.2434126777547,10.156677600043,10.1826981233565,53865.1733907241,0.0,1.0
2023-05-01,11.54,11.715,11.54,11.69,85013,10.0092279679331,10.1610143539286,10.0092279679331,10.1393305845007,98014.554483425,0.0,1.0
2023-05-02,11.53,11.62,11.51,11.51,89266,10.0005544601619,10.0786160301025,9.98320744461957,9.98320744461957,102917.991607371,0.0,1.0
2023-05-03,11.52,11.6,11.5,11.56,56252,9.99188095239074,10.0612690145601,9.9745339368484,10.0265749834754,64854.9600508349,0.0,1.0
2023-05-04,11.59,11.67,11.47,11.55,72488,10.052595506789,10.1219835689583,9.94851341353488,10.0179014757043,83574.0301529705,0.0,1.0
2023-05-05,11.62,11.73,11.58,11.62,155273,10.0786160301025,10.1740246155854,10.0439219990178,10.0786160301025,179019.843062882,0.0,1.0
2023-05-08,11.52,11.59,11.5,11.58,76461,9.99188095239074,10.052595506789,9.9745339368484,10.0439219990178,88154.6451761162,0.0,1.0
2023-05-09,11.51,11.55,11.49,11.55,48954,9.98320744461957,10.0179014757043,9.96586042907722,10.0179014757043,56440.8325806829,0.0,1.0
2023-05-10,11.52,11.58,11.49,11.55,75863,9.99188095239074,10.0439219990178,9.96586042907722,10.0179014757043,87465.1894036921,0.0,1.0
2023-05-11,11.48,11.57,11.46,11.57,94505,9.95718692130605,10.0352484912466,9.93983990576371,10.0352484912466,108958.223700565,0.0,1.0
2023-05-12,11.43,11.49,11.4,11.49,68980,9.94807973814632,10.0003006291602,9.92196929263937,10.0003006291602,79255.6373444303,0.0395,1.0
2023-05-15,11.42,11.45,11.41,11.45,65063,9.93937625631067,9.96548670181762,9.93067277447502,9.96548670181762,74755.1396425148,0.0,1.0
2023-05-16,11.41,11.45,11.4,11.43,62315,9.93067277447502,9.96548670181762,9.92196929263937,9.94807973814632,71597.7825618756,0.0,1.0
2023-05-17,11.4,11.51,11.38,11.51,154138,9.92196929263937,10.0177075928315,9.90456232896808,10.0177075928315,177099.237880484,0.0,1.0
2023-05-18,11.34,11.44,11.34,11.44,54907,9.86974840162548,9.95678321998197,9.86974840162548,9.95678321998197,63086.2464434711,0.0,1.0
2023-05-19,11.27,11.34,11.25,11.34,45529,9.80882402877594,9.86974840162548,9.79141706510465,9.86974840162548,52311.2483713333,0.0,1.0
2023-05-22,11.23,11.34,11.22,11.26,31737,9.77401010143335,9.86974840162548,9.7653066195977,9.8001205469403,36464.7167642822,0.0,1.0
2023-05-23,11.24,11.26,11.23,11.26,36663,9.782713583269,9.8001205469403,9.77401010143335,9.8001205469403,42124.5206140743,0.0,1.0
2023-05-24,11.16,11.29,11.15,11.29,68379,9.71308572858381,9.82623099244724,9.70438224674816,9.82623099244724,78565.1091037228,0.0,1.0
2023-05-25,11.16,11.22,11.1106,11.22,29546,9.71308572858381,9.7653066195977,9.67009052831571,9.7653066195977,33947.3334441655,0.0,1.0
2023-05-26,11.11,11.22,11.11,11.12,45779,9.66956831940557,9.7653066195977,9.66956831940557,9.67827180124121,52598.4897360202,0.0,1.0
2023-05-30,11.21,11.24,11.15,11.17,98468,9.75660313776205,9.782713583269,9.70438224674816,9.72178921041946,113136.330791988,0.0,1.0
2023-05-31,11.32,11.32,11.22,11.25,93790,9.85234143795419,9.85234143795419,9.7653066195977,9.79141706510465,107761.470375966,0.0,1.0
2023-06-01,11.31,11.4267,11.3,11.37,61275,9.84363795611854,9.94520758914056,9.83493447428289,9.89585884713243,70402.8584847777,0.0,1.0
2023-06-02,11.32,11.4,11.24,11.4,77076,9.85234143795419,9.92196929263937,9.782713583269,9.92196929263937,88557.6616984533,0.0,1.0
2023-06-05,11.33,11.38,11.3,11.32,64895,9.86104491978984,9.90456232896808,9.83493447428289,9.85234143795419,74562.1134454451,0.0,1.0
2023-06-06,11.36,11.41,11.26,11.37,80877,9.88715536529678,9.93067277447502,9.8001205469403,9.89585884713243,92924.8794071541,0.0,1.0
2023-06-07,11.34,11.375,11.31,11.37,61006,9.86974840162548,9.90021058805025,9.84363795611854,9.89585884713243,70093.7867763746,0.0,1.0
2023-06-08,11.36,11.4136,11.33,11.4,93888,9.88715536529678,9.93380602793586,9.86104491978984,9.92196929263937,107874.068990923,0.0,1.0
2023-06-09,11.4,11.45,11.355,11.45,43709,9.92196929263937,9.96548670181762,9.88280362437896,9.96548670181762,50220.1312364121,0.0,1.0
2023-06-12,11.4,11.44,11.36,11.44,47041,9.92196929263937,9.95678321998197,9.88715536529678,9.95678321998197,54048.4841449601,0.0,1.0
2023-06-13,11.33,11.43,11.32,11.43,53574,9.86104491978984,9.94807973814632,9.85234143795419,9.94807973814632,61554.6754869601,0.0,1.0
2023-06-14,11.34,11.34,11.29,11.34,72013,9.9041271548763,9.9041271548763,9.8604581638936,9.9041271548763,82453.244716061,0.0395,1.0
2023-06-15,11.34,11.4,11.32,11.34,47961,9.9041271548763,9.95652994405554,9.88665955848322,9.9041271548763,54914.2525631067,0.0,1.0
2023-06-16,11.29,11.36,11.27,11.31,61030,9.8604581638936,9.92159475126938,9.84299056750052,9.87792576028668,69877.9598825379,0.0,1.0
2023-06-20,11.32,11.38,11.28,11.28,66133,9.88665955848322,9.93906234766246,9.85172436569706,9.85172436569706,75720.7786484004,0.0,1.0
2023-06-21,11.29,11.34,11.22,11.32,109014,9.8604581638936,9.9041271548763,9.79932157651782,9.88665955848322,124818.54692176,0.0,1.0
2023-06-22,11.32,11.33,11.25,11.25,78531,9.88665955848322,9.89539335667976,9.82552297110744,9.82552297110744,89916.2062516071,0.0,1.0
2023-06-23,11.42,11.5,11.3406,11.38,71741,9.97399754044862,10.0438679260209,9.90465118276809,9.93906234766246,82141.8109115705,0.0,1.0
2023-06-26,11.45,11.5,11.39,11.41,51537,10.0001989350382,10.0438679260209,9.947796145859,9.96526374225208,59008.691110378,0.0,1.0
2023-06-27,11.52,11.54,11.48,11.5,60590,10.061335522414,10.0788031188071,10.0264003296279,10.0438679260209,69374.1699046859,0.0,1.0
2023-06-28,11.64,11.66,11.55,11.59,74039,10.1661411007725,10.1836086971656,10.0875369170036,10.1224721097898,84772.9685686256,0.0,1.0
2023-06-29,11.56,11.63,11.47,11.63,68426,10.0962707152002,10.157407302576,10.0176665314313,10.157407302576,78346.2114193434,0.0,1.0
2023-06-30,11.63,11.65,11.59,11.61,62136,10.157407302576,10.174874898969,10.1224721097898,10.1399397061829,71144.3046905023,0.0,1.0
2023-07-03,11.76,11.771,11.63,11.63,29152,10.270946679131,10.2805538571472,10.157407302576,10.157407302576,33378.3759871496,0.0,1.0
2023-07-05,11.77,11.85,11.75,11.82,48516,10.2796804773275,10.3495508628998,10.2622128809344,10.3233494683102,55549.7149215339,0.0,1.0
2023-07-06,11.61,11.73,11.54,11.73,34862,10.1399397061829,10.2447452845414,10.0788031188071,10.2447452845414,39916.1959270036,0.0,1.0
2023-07-07,11.74,11.76,11.62,11.62,42880,10.2534790827379,10.270946679131,10.1486735043794,10.1486735043794,49096.6232961367,0.0,1.0
2023-07-10,11.7,11.77,11.619,11.77,42083,10.2185438899517,10.2796804773275,10.1478001245598,10.2796804773275,48184.0764498911,0.0,1.0
2023-07-11,11.71,11.79,11.66,11.79,37790,10.2272776881483,10.2971480737206,10.1836086971656,10.2971480737206,43268.6892341652,0.0,1.0
2023-07-12,11.77,11.82,11.7101,11.82,26701,10.2796804773275,10.3233494683102,10.2273650261302,10.3233494683102,30572.0368150688,0.0,1.0
2023-07-13,11.73,11.81,11.72,11.73,19622,10.2792437874177,10.3493494568971,10.2704805787328,10.2792437874177,22391.3416940003,0.0395,1.0
2023-07-14,11.64,11.84,11.58,11.84,29450,10.2003749092534,10.3756390829519,10.1477956571438,10.3756390829519,33606.4118279639,0.0,1.0
2023-07-17,11.63,11.65,11.585,11.64,43585,10.1916117005684,10.2091381179383,10.1521772614863,10.2003749092534,49736.3483708597,0.0,1.0
2023-07-18,11.67,11.7,11.65,11.69,39049,10.2266645353081,10.2529541613629,10.2091381179383,10.244190952678,44560.1621551842,0.0,1.0
2023-07-19,11.75,11.78,11.7,11.7,17006,10.2967702047875,10.3230598308423,10.2529541613629,10.2529541613629,19406.1337706743,0.0,1.0
2023-07-20,11.65,11.73,11.64,11.73,26811,10.2091381179383,10.2792437874177,10.2003749092534,10.2792437874177,30594.9578105108,0.0,1.0
2023-07-21,11.7,11.73,11.68,11.71,13912,10.2529541613629,10.2792437874177,10.2354277439931,10.2617173700478,15875.4635433153,0.0,1.0
2023-07-24,11.7,11.75,11.6744,11.74,29118,10.2529541613629,10.2967702047875,10.2305203471295,10.2880069961026,33227.555164912,0.0,1.0
2023-07-25,11.67,11.695,11.665,11.68,45591,10.2266645353081,10.2485725570204,10.2222829309657,10.2354277439931,52025.464232554,0.0,1.0
2023-07-26,11.69,11.715,11.67,11.67,37731,10.244190952678,10.2660989743903,10.2266645353081,10.2266645353081,43056.1468482482,0.0,1.0
2023-07-27,11.61,11.73,11.61,11.73,42235,10.1740852831986,10.2792437874177,10.1740852831986,10.2792437874177,48195.8167590513,0.0,1.0
2023-07-28,11.73,11.75,11.63,11.75,28581,10.2792437874177,10.2967702047875,10.1916117005684,10.2967702047875,32614.7659237705,0.0,1.0
2023-07-31,11.75,11.78,11.71,11.75,40070,10.2967702047875,10.3230598308423,10.2617173700478,10.2967702047875,45725.2605075221,0.0,1.0
2023-08-01,11.77,11.8,11.72,11.8,46020,10.3142966221574,10.3405862482122,10.2704805787328,10.3405862482122,52515.0109447506,0.0,1.0
2023-08-02,11.7,11.76,11.64,11.76,15180,10.2529541613629,10.3055334134725,10.2003749092534,10.3055334134725,17322.4221238878,0.0,1.0
2023-08-03,11.45,11.67,11.41,11.67,41720,10.0338739442398,10.2266645353081,9.99882110950007,10.2266645353081,47608.1324775096,0.0,1.0
2023-08-04,11.41,11.52,11.41,11.47,26003,9.99882110950007,10.0952164050342,9.99882110950007,10.0514003616096,29672.9211124805,0.0,1.0
2023-08-07,11.36,11.46,11.35,11.46,37741,9.95500506607544,10.0426371529247,9.94624185739051,10.0426371529247,43067.558193521,0.0,1.0
2023-08-08,11.37,11.45,11.35,11.4,40257,9.96376827476037,10.0338739442398,9.94624185739051,9.99005790081514,45938.6526641205,0.0,1.0
2023-08-09,11.38,11.43,11.33,11.4,22222,9.97253148344529,10.0163475268699,9.92871544002066,9.99005790081514,25358.2914648903,0.0,1.0
2023-08-10,11.32,11.47,11.32,11.42,17125,9.91995223133574,10.0514003616096,9.91995223133574,10.007584318185,19541.9287794188,0.0,1.0
2023-08-11,11.39,11.44,11.28,11.33,34429,9.98129469213022,10.0251107355548,9.88489939659604,9.92871544002066,39288.1206392182,0.0,1.0
2023-08-14,11.26,11.35,11.18,11.35,62021,9.90198765353164,9.98113320316022,9.83163605386179,9.98113320316022,70526.8966631083,0.0395,1.0
2023-08-15,11.19,11.26,11.16,11.16,42262,9.84043000382052,9.90198765353164,9.81404815394433,9.81404815394433,48058.0401279612,0.0,1.0
2023-08-16,11.1307,11.232,11.125,11.22,22768,9.78828188056524,9.87736459364719,9.78326932908877,9.86681185369672,25890.5271315466,0.0,1.0
2023-08-17,11.09,11.21,11.08,11.21,17466,9.7524905042332,9.85801790373798,9.74369655427447,9.85801790373798,19861.3820660397,0.0,1.0
2023-08-18,11.09,11.17,11.06,11.09,43116,9.7524905042332,9.82284210390306,9.72610865435701,9.7524905042332,49029.1623244801,0.0,1.0
2023-08-21,11.01,11.065,11.0,11.05,21655,9.68213890456335,9.73050562933638,9.67334495460462,9.71731470439828,24624.8842688704,0.0,1.0
2023-08-22,10.99,11.055,10.9459,11.05,37538,9.66455100464589,9.72171167937764,9.62576968532789,9.71731470439828,42686.1651205198,0.0,1.0
2023-08-23,11.04,11.05,11.0091,11.05,21704,9.70852075443955,9.71731470439828,9.68134744906707,9.71731470439828,24680.6043949001,0.0,1.0
2023-08-24,10.96,11.05,10.95,11.05,21498,9.6381691547697,9.71731470439828,9.62937520481096,9.71731470439828,24446.3524364893,0.0,1.0
2023-08-25,10.98,11.0,10.92,10.94,35557,9.65575705468716,9.67334495460462,9.60299335493477,9.62058125485223,40433.4800253163,0.0,1.0
2023-08-28,10.95,10.99,10.95,10.99,34337,9.62937520481096,9.66455100464589,9.62937520481096,9.66455100464589,39046.162601718,0.0,1.0
2023-08-29,10.99,11.05,10.91,10.95,43198,9.66455100464589,9.71731470439828,9.59419940497604,9.62937520481096,49122.4082496727,0.0,1.0
2023-08-30,10.99,11.04,10.88,10.99,93749,9.66455100464589,9.70852075443955,9.56781755509984,9.66455100464589,106606.246840098,0.0,1.0
2023-08-31,10.97,11.0,10.9,11.0,85312,9.64696310472843,9.67334495460462,9.58540545501731,9.67334495460462,97012.1508541154,0.0,1.0
2023-09-01,10.92,10.9939,10.91,10.99,117745,9.60299335493477,9.66798064512979,9.59419940497604,9.66455100464589,133893.188558677,0.0,1.0
2023-09-05,10.9,10.96,10.88,10.88,57167,9.58540545501731,9.6381691547697,9.56781755509984,9.56781755509984,65007.1927498736,0.0,1.0
2023-09-06,10.89,10.96,10.87,10.96,334527,9.57661150505858,9.6381691547697,9.55902360514111,9.6381691547697,380405.84898695,0.0,1.0
2023-09-07,10.82,10.9,10.82,10.9,62760,9.51505385534746,9.58540545501731,9.51505385534746,9.58540545501731,71367.2471352715,0.0,1.0
2023-09-08,10.8,10.87,10.8,10.82,49107,9.49746595542999,9.55902360514111,9.49746595542999,9.51505385534746,55841.8005906912,0.0,1.0
2023-09-11,10.77,10.84,10.77,10.82,48105,9.4710841055538,9.53264175526492,9.4710841055538,9.51505385534746,54702.3808706539,0.0,1.0
2023-09-12,10.72,10.8,10.72,10.73,96576,9.42711435576014,9.49746595542999,9.42711435576014,9.43590830571887,109820.956968387,0.0,1.0
2023-09-13,10.71,10.79,10.71,10.75,60345,9.41832040580141,9.48867200547126,9.41832040580141,9.45349620563633,68621.0409238043,0.0,1.0
2023-09-14,10.66,10.71,10.64,10.7,53884,9.40908675834474,9.45321943544767,9.39143368750357,9.44439290002708,61047.7355297604,0.0395,1.0
2023-09-15,10.61,10.6695,10.6,10.62,56233,9.36495408124181,9.4174719669943,9.35612754582122,9.3737806166624,63709.028877682,0.0,1.0
2023-09-18,10.62,10.6448,10.56,10.58,62756,9.3737806166624,9.39567042450545,9.32082140413888,9.33847447498005,71099.244504967,0.0,1.0
2023-09-19,10.63,10.68,10.59,10.63,31205,9.38260715208298,9.42673982918591,9.34730101040064,9.38260715208298,35353.6223592564,0.0,1.0
2023-09-20,10.67,10.705,10.6,10.63,53307,9.41791329376533,9.44880616773738,9.35612754582122,9.38260715208298,60394.0249032168,0.0,1.0
2023-09-21,10.59,10.66,10.59,10.66,31188,9.34730101040064,9.40908675834474,9.34730101040064,9.40908675834474,35334.3622541416,0.0,1.0
2023-09-22,10.62,10.66,10.6052,10.66,43785,9.3737806166624,9.40908675834474,9.36071734423993,9.40908675834474,49606.100144209,0.0,1.0
2023-09-25,10.4,10.6,10.38,10.6,72849,9.1795968374095,9.35612754582122,9.16194376656833,9.35612754582122,82534.0822063602,0.0,1.0
2023-09-26,10.29,10.4,10.28,10.39,57918,9.08250494778306,9.1795968374095,9.07367841236247,9.17077030198892,65618.0451787666,0.0,1.0
2023-09-27,10.17,10.27,10.17,10.27,74385,8.97658652273602,9.06485187694188,8.97658652273602,9.06485187694188,84274.2893508505,0.0,1.0
2023-09-28,10.11,10.2633,10.11,10.17,62416,8.92362731021251,9.05893809821009,8.92362731021251,8.97658652273602,70714.042402671,0.0,1.0
2023-09-29,10.12,10.21,10.12,10.15,95441,8.93245384563309,9.01189266441837,8.93245384563309,8.95893345189485,108129.628956571,0.0,1.0
2023-10-02,10.18,10.25,10.1533,10.17,60411,8.98541305815661,9.04719880610071,8.96184620858364,8.97658652273602,68442.4829464842,0.0,1.0
2023-10-03,10.14,10.2,10.08,10.2,45675,8.95010691647427,9.00306612899778,8.89714770395075,9.00306612899778,51747.3706540309,0.0,1.0
2023-10-04,10.18,10.21,10.13,10.17,37573,8.98541305815661,9.01189266441837,8.94128038105368,8.97658652273602,42568.2311457888,0.0,1.0
2023-10-05,10.15,10.2,10.14,10.2,30515,8.95893345189485,9.00306612899778,8.95010691647427,9.00306612899778,34571.8886810674,0.0,1.0
2023-10-06,10.04,10.11,9.99,10.1,70410,8.8618415622684,8.92362731021251,8.81770888516547,8.91480077479192,79770.8235960662,0.0,1.0
2023-10-09,10.09,10.09,10.04,10.07,37370,8.90597423937134,8.90597423937134,8.8618415622684,8.88832116853016,42338.2428317709,0.0,1.0
2023-10-10,10.12,10.16,10.05,10.07,48941,8.93245384563309,8.96775998731544,8.87066809768899,8.88832116853016,55447.5767307921,0.0,1.0
2023-10-11,10.24,10.25,10.18,10.2,45609,9.03837227068013,9.04719880610071,8.98541305815661,9.00306612899778,51672.5961282911,0.0,1.0
2023-10-12,10.17,10.25,10.13,10.25,77729,8.97658652273602,9.04719880610071,8.94128038105368,9.04719880610071,88062.8653216677,0.0,1.0
2023-10-13,10.16,10.2,10.15,10.2,44644,9.00262480222675,9.03806820695993,8.99376395104346,9.03806820695993,50383.4214981178,0.0395,1.0
2023-10-16,10.06,10.1586,10.01,10.15,44965,8.91401629039381,9.00138428306109,8.86971203447734,8.99376395104346,50745.6891780053,0.0,1.0
2023-10-17,9.93,9.9901,9.93,9.99,69476,8.79882522501099,8.85207894062259,8.79882522501099,8.85199033211076,78407.8172207516,0.0,1.0
2023-10-18,9.87,9.92,9.85,9.91,110725,8.74566011791123,8.7899643738277,8.72793841554464,8.7811035226444,124959.778366165,0.0,1.0
2023-10-19,9.81,9.872,9.81,9.84,74253,8.69249501081146,8.74743228814789,8.69249501081146,8.71907756436134,83798.9471485472,0.0,1.0
2023-10-20,9.78,9.83,9.75,9.83,38452,8.66591245726158,8.71021671317805,8.6393299037117,8.71021671317805,43395.3795234662,0.0,1.0
2023-10-23,9.67,9.79,9.65,9.68,64003,8.56844309424535,8.67477330844487,8.55072139187876,8.57730394542864,72231.2097066578,0.0,1.0
2023-10-24,9.73,9.78,9.69,9.71,45849,8.62160820134511,8.66591245726158,8.58616479661193,8.60388649897852,51743.3359973838,0.0,1.0
2023-10-25,9.6,9.7,9.57,9.7,84749,8.50641713596229,8.59502564779523,8.4798345824124,8.59502564779523,95644.3102890419,0.0,1.0
2023-10-26,9.65,9.67,9.62,9.65,42560,8.55072139187876,8.56844309424535,8.52413883832888,8.55072139187876,48031.5029782254,0.0,1.0
2023-10-27,9.67,9.68,9.63,9.63,42623,8.56844309424535,8.57730394542864,8.53299968951217,8.53299968951217,48102.6022425023,0.0,1.0
2023-10-30,9.68,9.72,9.66,9.67,40292,8.57730394542864,8.61274735016182,8.55958224306205,8.56844309424535,45471.9294642541,0.0,1.0
2023-10-31,9.72,9.75,9.67,9.71,92251,8.61274735016182,8.6393299037117,8.56844309424535,8.60388649897852,104110.765536754,0.0,1.0
2023-11-01,9.89,9.89,9.7367,9.76,42502,8.76338182027782,8.76338182027782,8.62754497163792,8.64819075489499,47966.0465127005,0.0,1.0
2023-11-02,10.08,10.08,9.97,9.98,63594,8.9317379927604,8.9317379927604,8.83426862974417,8.84312948092746,71769.6287687327,0.0,1.0
2023-11-03,10.27,10.27,10.15,10.15,104622,9.10009416524299,9.10009416524299,8.99376395104346,8.99376395104346,118072.178209302,0.0,1.0
2023-11-06,10.28,10.29,10.1697,10.2,65044,9.10895501642628,9.11781586760958,9.01121982787455,9.03806820695993,73406.0404068537,0.0,1.0
2023-11-07,10.47,10.47,10.2902,10.35,44046,9.27731118890887,9.27731118890887,9.11799308463324,9.17098097470934,49708.5427673617,0.0,1.0
2023-11-08,10.54,10.54,10.37,10.45,51921,9.33933714719193,9.33933714719193,9.18870267707593,9.25958948654228,58595.950801984,0.0,1.0
2023-11-09,10.51,10.5799,10.46,10.52,81389,9.31275459364205,9.37469194341327,9.26845033772558,9.32161544482534,91852.349527603,0.0,1.0
2023-11-10,10.57,10.63,10.5,10.63,36829,9.36591970074181,9.41908480784157,9.30389374245875,9.41908480784157,41563.7270485212,0.0,1.0
2023-11-13,10.5,10.53,10.43,10.49,17329,9.30389374245875,9.33047629600863,9.24186778417569,9.29503289127546,19556.8119151708,0.0,1.0
2023-11-14,10.7,10.71,10.5302,10.55,62138,9.51611112829865,9.52500469010079,9.36509844889817,9.38270770126642,69868.5199275169,0.0395,1.0
2023-11-15,10.86,10.9999,10.71,10.73,105776,9.65840811713302,9.78282904674507,9.52500469010079,9.54279181370509,118935.475294555,0.0,1.0
2023-11-16,11.05,11.07,10.86,10.92,146352,9.82738579137384,9.84517291497813,9.65840811713302,9.71176948794591,164559.490624609,0.0,1.0
2023-11-17,11.03,11.07,10.91,11.07,108465,9.80959866776954,9.84517291497813,9.70287592614376,9.84517291497813,121959.010813643,0.0,1.0
2023-11-20,11.13,11.18,10.92,11.03,35940,9.89853428579102,9.94300209480176,9.71176948794591,9.80959866776954,40411.2556920879,0.0,1.0
2023-11-21,11.1,11.21,11.09,11.13,63519,9.87185360038458,9.96968278020821,9.86296003858243,9.89853428579102,71421.3286117344,0.0,1.0
2023-11-22,11.16,11.2048,11.095,11.11,59666,9.92521497119747,9.96505812807109,9.8674068194835,9.88074716218672,67088.9811386788,0.0,1.0
2023-11-24,11.12,11.155,11.01,11.15,67987,9.88964072398887,9.92076819029639,9.79181154416524,9.91632140939532,76445.1875553139,0.0,1.0
2023-11-27,11.17,11.17,11.09,11.14,60201,9.93410853299961,9.93410853299961,9.86296003858243,9.90742784759317,67690.53989759,0.0,1.0
2023-11-28,11.09,11.17,11.07,11.14,94916,9.86296003858243,9.93410853299961,9.84517291497813,9.90742784759317,106724.394693106,0.0,1.0
2023-11-29,11.23,11.25,11.13,11.15,78279,9.9874699038125,10.0052570274168,9.89853428579102,9.91632140939532,88017.6039043114,0.0,1.0
2023-11-30,11.21,11.24,11.18,11.22,116402,9.96968278020821,9.99636346561465,9.94300209480176,9.97857634201036,130883.444214536,0.0,1.0
2023-12-01,11.37,11.41,11.225,11.23,111465,10.1119797690426,10.1475540162512,9.98302312291143,9.9874699038125,125332.237499126,0.0,1.0
2023-12-04,11.39,11.51,11.33,11.34,103644,10.1297668926469,10.2364896342727,10.076405521834,10.0852990836361,116538.235530071,0.0,1.0
2023-12-05,11.47,11.55,11.43,11.43,70225,10.2009153870641,10.2720638814812,10.1653411398555,10.1653411398555,78961.614662684,0.0,1.0
2023-12-06,11.46,11.53,11.45,11.47,61195,10.1920218252619,10.254276757877,10.1831282634598,10.2009153870641,68808.2023393802,0.0,1.0
2023-12-07,11.5,11.53,11.47,11.47,24952,10.2275960724705,10.254276757877,10.2009153870641,10.2009153870641,28056.2507520584,0.0,1.0
2023-12-08,11.39,11.5,11.32,11.42,84483,10.1297668926469,10.2275960724705,10.0675119600318,10.1564475780533,94993.4366898903,0.0,1.0
2023-12-11,11.33,11.53,11.33,11.38,116271,10.076405521834,10.254276757877,10.076405521834,10.1208733308447,130736.14664927,0.0,1.0
2023-12-12,11.35,11.41,11.3,11.3,51876,10.0941926454383,10.1475540162512,10.0497248364275,10.0497248364275,58329.8358453742,0.0,1.0
2023-12-13,11.36,11.4199,11.3,11.33,75532,10.1030862072404,10.1563586424353,10.0497248364275,10.076405521834,84928.8526693043,0.0,1.0
2023-12-14,11.75,11.78,11.32,11.32,108537,10.5007262489763,10.5275366138673,10.1164443522052,10.1164443522052,121449.67117149,0.05711,1.0
2023-12-15,11.84,11.97,11.67,11.69,159071,10.5811573436493,10.6973355915103,10.4292319426003,10.4471055191943,177995.712456766,0.0,1.0
2023-12-18,11.89,11.91,11.82,11.82,82797,10.6258412851343,10.6437148617283,10.5632837670553,10.5632837670553,92647.3776130336,0.0,1.0
2023-12-19,11.96,11.97,11.87,11.93,61216,10.6883988032133,10.6973355915103,10.6079677085403,10.6615884383223,68498.8812150135,0.0,1.0
2023-12-20,12.05,12.1,11.85,11.95,101074,10.7688298978863,10.8135138393713,10.5900941319463,10.6794620149163,113098.796391896,0.0,1.0
2023-12-21,11.97,12.11,11.97,12.02,137892,10.6973355915103,10.8224506276683,10.6973355915103,10.7420195329953,154297.04208868,0.0,1.0
2023-12-22,12.02,12.1027,11.98,11.99,55012,10.7420195329953,10.8159267722115,10.7062723798073,10.7152091681043,61556.7899470779,0.0,1.0
2023-12-26,11.97,12.08,11.89,11.97,79685,10.6973355915103,10.7956402627773,10.6258412851343,10.6973355915103,89165.1422768288,0.0,1.0
2023-12-27,11.9,12.02,11.82,11.98,104631,10.6347780734313,10.7420195329953,10.5632837670553,10.7062723798073,117078.973477654,0.0,1.0
2023-12-28,11.86,11.98,11.7699,11.8,101538,10.5990309202433,10.7062723798073,10.5185104576873,10.5454101904613,113617.9985757,0.0,1.0
2023-12-29,11.86,11.93,11.78,11.82,107110,10.5990309202433,10.6615884383223,10.5275366138673,10.5632837670553,119852.900662247,0.0,1.0
2024-01-02,11.94,11.98,11.85,11.85,28964,10.6705252266193,10.7062723798073,10.5900941319463,10.5900941319463,32409.8535597172,0.0,1.0
2024-01-03,12.03,12.04,11.85,11.89,41664,10.7509563212923,10.7598931095893,10.5900941319463,10.6258412851343,46620.7754009135,0.0,1.0
2024-01-04,11.99,12.0,11.82,11.86,47340,10.7152091681043,10.7241459564013,10.5632837670553,10.5990309202433,52972.0503907269,0.0,1.0
2024-01-05,11.92,12.013,11.84,11.95,42247,10.6526516500253,10.7357637811874,10.5811573436493,10.6794620149163,47273.1350413401,0.0,1.0
2024-01-08,12.02,12.05,11.91,11.97,47353,10.7420195329953,10.7688298978863,10.6437148617283,10.6973355915103,52986.5970036352,0.0,1.0
2024-01-09,11.95,12.09,11.95,11.95,46267,10.6794620149163,10.8045770510743,10.6794620149163,10.6794620149163,51771.3953406794,0.0,1.0
2024-01-10,11.86,11.96,11.84,11.96,70145,10.5990309202433,10.6883988032133,10.5811573436493,10.6883988032133,78490.1663425757,0.0,1.0
2024-01-11,11.865,11.91,11.8,11.8,58766,10.6544390076847,10.6948477523409,10.5960708209591,10.5960708209591,65443.0129542334,0.057,1.0
2024-01-12,11.86,11.98,11.85,11.98,46446,10.6499491471673,10.7577057995839,10.6409694261326,10.7577057995839,51723.2103541561,0.0,1.0
2024-01-16,11.75,11.87,11.74,11.8,43699,10.5511722157855,10.6589288682021,10.5421924947508,10.5960708209591,48664.0952776615,0.0,1.0
2024-01-17,11.62,11.75,11.61,11.75,88888,10.4344358423343,10.5511722157855,10.4254561212996,10.5511722157855,98987.4848632864,0.0,1.0
2024-01-18,11.56,11.66,11.5545,11.63,49261,10.380557516126,10.4703547264731,10.3756186695569,10.443415563369,54858.0516138328,0.0,1.0
2024-01-19,11.57,11.62,11.47,11.55,71298,10.3895372371607,10.4344358423343,10.2997400268136,10.3715777950913,79398.9030665852,0.0,1.0
2024-01-22,11.68,11.72,11.5608,11.63,69235,10.4883141685425,10.5242330526814,10.3812758938088,10.443415563369,77101.5043032769,0.0,1.0
2024-01-23,11.63,11.691,11.55,11.65,21483,10.443415563369,10.4981918616807,10.3715777950913,10.4613750054384,23923.9057838852,0.0,1.0
2024-01-24,11.69,11.74,11.62,11.63,56118,10.4972938895773,10.5421924947508,10.4344358423343,10.443415563369,62494.1462914892,0.0,1.0
2024-01-25,11.71,11.73,11.69,11.69,41141,10.5152533316467,10.5332127737161,10.4972938895773,10.4972938895773,45815.4544455997,0.0,1.0
2024-01-26,11.585,11.69,11.585,11.64,71453,10.4030068187128,10.4972938895773,10.4030068187128,10.4523952844037,79571.5142194269,0.0,1.0
2024-01-29,11.67,11.68,11.57,11.59,75695,10.4793344475078,10.4883141685425,10.3895372371607,10.4074966792301,84295.4917055903,0.0,1.0
2024-01-30,11.62,11.69,11.6,11.67,108263,10.4344358423343,10.4972938895773,10.4164764002649,10.4793344475078,120563.878968522,0.0,1.0
2024-01-31,11.71,11.79,11.63,11.63,101336,10.5152533316467,10.5870910999244,10.443415563369,10.443415563369,112849.830867001,0.0,1.0
2024-02-01,11.95,11.97,11.78,11.78,130053,10.7307666364797,10.7487260785492,10.5781113788897,10.5781113788897,144829.666197069,0.0,1.0
2024-02-02,11.81,11.89,11.73,11.82,125770,10.6050505419938,10.6768883102715,10.5332127737161,10.6140302630285,140060.030276928,0.0,1.0
2024-02-05,11.69,11.73,11.65,11.71,55759,10.4972938895773,10.5332127737161,10.4613750054384,10.5152533316467,62094.3565891006,0.0,1.0
2024-02-06,11.8,11.84,11.67,11.73,67252,10.5960708209591,10.6319897050979,10.4793344475078,10.5332127737161,74893.1951672412,0.0,1.0
2024-02-07,11.8,11.87,11.74,11.74,53783,10.5960708209591,10.6589288682021,10.5421924947508,10.5421924947508,59893.842795452,0.0,1.0
2024-02-08,11.8,11.8,11.75,11.8,41586,10.5960708209591,10.5960708209591,10.5511722157855,10.5960708209591,46311.0154973071,0.0,1.0
2024-02-09,11.83,11.85,11.7978,11.8,34114,10.6230099840632,10.6409694261326,10.5940952823314,10.5960708209591,37990.0443099874,0.0,1.0
2024-02-12,11.91,11.91,11.83,11.83,43460,10.6948477523409,10.6948477523409,10.6230099840632,10.6230099840632,48397.9400161826,0.0,1.0
2024-02-13,11.85,11.88,11.76,11.8,67710,10.6409694261326,10.6679085892368,10.5601519368202,10.5960708209591,75403.2332833809,0.0,1.0
2024-02-14,11.98,12.0,11.805,11.83,54726,10.8088902094817,10.8269351013173,10.6509974059209,10.6735535207153,60655.3926715699,0.057,1.0
2024-02-15,12.17,12.18,11.96,11.98,80053,10.9803166819193,10.989339127837,10.7908453176462,10.8088902094817,88726.4947106887,0.0,1.0
2024-02-16,12.09,12.15,12.01,12.15,37392,10.9081371145771,10.9622717900837,10.835957547235,10.9622717900837,41443.3074365995,0.0,1.0
2024-02-20,12.2,12.2,12.0597,12.08,58022,11.0073840196725,11.0073840196725,10.8807991034463,10.8991146686594,64308.5040673507,0.0,1.0
2024-02-21,12.09,12.18,12.08,12.16,37990,10.9081371145771,10.989339127837,10.8991146686594,10.9712942360015,42106.0988852272,0.0,1.0
2024-02-22,12.22,12.2598,12.1,12.12,68823,11.0254289115081,11.0613382462608,10.9171595604949,10.9352044523304,76279.7589780988,0.0,1.0
2024-02-23,12.14,12.25,12.12,12.25,45911,10.953249344166,11.0524962492614,10.9352044523304,11.0524962492614,50885.3147122835,0.0,1.0
2024-02-26,12.0,12.13,11.98,12.11,64690,10.8269351013173,10.9442268982482,10.8088902094817,10.9261820064127,71698.9612236201,0.0,1.0
2024-02-27,12.0,12.065,11.94,12.03,31796,10.8269351013173,10.8855809997827,10.7728004258107,10.8540024390706,35240.9981614813,0.0,1.0
2024-02-28,12.05,12.08,11.97,11.97,39607,10.8720473309061,10.8991146686594,10.799867763564,10.799867763564,43898.2958290914,0.0,1.0
2024-02-29,12.05,12.13,11.9856,12.05,50891,10.8720473309061,10.9442268982482,10.8139427791957,10.8720473309061,56404.8822945008,0.0,1.0
2024-03-01,12.14,12.14,12.02,12.02,22284,10.953249344166,10.953249344166,10.8449799931528,10.8449799931528,24698.4024100657,0.0,1.0
2024-03-04,12.12,12.17,12.08,12.08,36272,10.9352044523304,10.9803166819193,10.8991146686594,10.8991146686594,40201.9589040526,0.0,1.0
2024-03-05,12.135,12.18,12.13,12.17,32046,10.9487381212071,10.989339127837,10.9442268982482,10.9803166819193,35518.0848874963,0.0,1.0
2024-03-06,12.12,12.16,12.12,12.13,37878,10.9352044523304,10.9712942360015,10.9352044523304,10.9442268982482,41981.9640319725,0.0,1.0
2024-03-07,12.22,12.22,12.14,12.19,19924,11.0254289115081,11.0254289115081,10.953249344166,10.9983615737548,22082.7037164849,0.0,1.0
2024-03-08,12.22,12.22,12.15,12.2,34926,11.0254289115081,11.0254289115081,10.9622717900837,11.0073840196725,38710.1239711881,0.0,1.0
2024-03-11,12.24,12.25,12.16,12.2,28673,11.0434738033436,11.0524962492614,10.9712942360015,11.0073840196725,31779.6307801031,0.0,1.0
2024-03-12,12.24,12.25,12.205,12.21,19640,11.0434738033436,11.0524962492614,11.0118952426314,11.0164064655903,21767.933195732,0.0,1.0
2024-03-13,12.33,12.33,12.22,12.3,43536,11.1246758166035,11.1246758166035,11.0254289115081,11.0976084788502,48252.9908151419,0.0,1.0
2024-03-14,12.23,12.31,12.1612,12.27,44199,11.0858792991571,11.1583952716782,11.023515562789,11.1221372854176,48760.5678731411,0.057,1.0
2024-03-15,12.44,12.6885,12.19,12.24,62937,11.2762337270249,11.5014864666684,11.0496213128966,11.0949437957222,69432.4274357311,0.0,1.0
2024-03-18,12.33,12.4683,12.33,12.41,53337,11.1765242648084,11.3018862523042,11.1765242648084,11.2490402373295,58841.6572467643,0.0,1.0
2024-03-19,12.38,12.45,12.32,12.34,32083,11.2218467476341,11.28529822359,11.1674597682433,11.1855887613736,35394.1333304823,0.0,1.0
2024-03-20,12.32,12.43,12.31,12.43,12609,11.1674597682433,11.2671692304597,11.1583952716782,11.2671692304597,13910.3147200714,0.0,1.0
2024-03-21,12.33,12.33,12.26,12.32,41194,11.1765242648084,11.1765242648084,11.1130727888525,11.1674597682433,45445.4361629489,0.0,1.0
2024-03-22,12.43,12.46,12.35,12.35,30923,11.2671692304597,11.2943627201551,11.1946532579387,11.1946532579387,34114.4152659823,0.0,1.0
2024-03-25,12.43,12.44,12.34,12.41,37621,11.2671692304597,11.2762337270249,11.1855887613736,11.2490402373295,41503.6838832428,0.0,1.0
2024-03-26,12.45,12.49,12.38,12.43,22877,11.28529822359,11.3215562098505,11.2218467476341,11.2671692304597,25238.0260013541,0.0,1.0
2024-03-27,12.51,12.55,12.42,12.44,26226,11.3396852029808,11.3759431892413,11.2581047338946,11.2762337270249,28932.6603099844,0.0,1.0
2024-03-28,12.41,12.655,12.41,12.5,43781,11.2490402373295,11.4711204031752,11.2490402373295,11.3306207064157,48299.4280878298,0.0,1.0
2024-04-01,12.32,12.59,12.315,12.42,63793,11.1674597682433,11.4122011755019,11.1629275199607,11.2581047338946,70376.7711109141,0.0,1.0
2024-04-02,12.36,12.37,12.2101,12.27,35595,11.2037177545038,11.212782251069,11.0678409509925,11.1221372854176,39268.5900912795,0.0,1.0
2024-04-03,12.24,12.31,12.22,12.27,31217,11.0949437957222,11.1583952716782,11.076814802592,11.1221372854176,34438.7576030193,0.0,1.0
2024-04-04,12.18,12.4199,12.17,12.25,34862,11.0405568163314,11.258014088929,11.0314923197663,11.1040082922874,38459.9406591428,0.0,1.0
2024-04-05,12.2015,12.2162,12.15,12.17,36172,11.0600454839465,11.0733702938972,11.013363326636,11.0314923197663,39905.1395078453,0.0,1.0
2024-04-08,12.27,12.3,12.23,12.25,14008,11.1221372854176,11.149330775113,11.0858792991571,11.1040082922874,15453.6988340678,0.0,1.0
2024-04-09,12.28,12.32,12.223,12.32,15652,11.1312017819828,11.1674597682433,11.0795341515615,11.1674597682433,17267.3682289283,0.0,1.0
2024-04-10,12.1001,12.22,12.08,12.22,22115,10.968131488776,11.076814802592,10.9499118506801,11.076814802592,24397.3836176049,0.0,1.0
2024-04-11,12.21,12.24,12.03,12.2,39671,11.0677503060268,11.0949437957222,10.9045893678544,11.0586858094617,43765.2546006785,0.0,1.0
2024-04-12,12.06,12.15,12.03,12.13,33014,10.9834504879711,11.0654165363888,10.9561284718319,11.0472018589626,36249.8870856701,0.057,1.0
2024-04-15,11.9,12.03,11.9,11.99,28813,10.8377330685619,10.9561284718319,10.8377330685619,10.9196991169796,31637.1235415099,0.0,1.0
2024-04-16,11.9,11.95,11.84,11.88,48927,10.8377330685619,10.8832697621273,10.7830890362834,10.8195183911357,53722.6093608946,0.0,1.0
2024-04-17,11.96,12.02,11.9,11.9146,26579,10.8923771008403,10.9470211331188,10.8377330685619,10.851029783083,29184.156686558,0.0,1.0
2024-04-18,11.8898,11.9497,11.87,11.92,30698,10.8284435830745,10.8829965419659,10.8104110524226,10.855947745988,33706.882951351,0.0,1.0
2024-04-19,11.883,11.95,11.87,11.91,21506,10.8222505927496,10.8832697621273,10.8104110524226,10.8468404072749,23613.9235374212,0.0,1.0
2024-04-22,11.87,11.9,11.84,11.9,51588,10.8104110524226,10.8377330685619,10.7830890362834,10.8377330685619,56644.428877917,0.0,1.0
2024-04-23,11.96,11.9799,11.885,11.93,20573,10.8923771008403,10.9105007048794,10.8240720604923,10.8650550847011,22589.4749807201,0.0,1.0
2024-04-24,12.16,12.16,11.92,11.94,39495,11.0745238751019,11.0745238751019,10.855947745988,10.8741624234142,43366.1262024758,0.0,1.0
2024-04-25,12.0,12.05,11.94,12.05,20404,10.9288064556926,10.974343149258,10.8741624234142,10.974343149258,22403.9103439757,0.0,1.0
2024-04-26,12.06,12.11,12.02,12.03,14049,10.9834504879711,11.0289871815365,10.9470211331188,10.9561284718319,15426.0211930266,0.0,1.0
2024-04-29,12.07,12.11,12.02,12.02,24832,10.9925578266842,11.0289871815365,10.9470211331188,10.9470211331188,27265.9234297982,0.0,1.0
2024-04-30,12.01,12.02,11.99,11.99,19602,10.9379137944057,10.9470211331188,10.9196991169796,10.9196991169796,21523.3018311415,0.0,1.0
2024-05-01,12.08,12.18,12.0,12.0,30767,11.0016651653973,11.092738552528,10.9288064556926,10.9288064556926,33782.6460278914,0.0,1.0
2024-05-02,12.0,12.11,11.96,12.07,55973,10.9288064556926,11.0289871815365,10.8923771008403,10.9925578266842,61459.227292852,0.0,1.0
2024-05-03,12.12,12.1781,12.05,12.05,46394,11.0380945202496,11.0910081581725,10.974343149258,10.974343149258,50941.3358409333,0.0,1.0
2024-05-06,12.23,12.425,12.13,12.13,40067,11.1382752460934,11.3158683509984,11.0472018589626,11.0472018589626,43994.1911268415,0.0,1.0
2024-05-07,12.28,12.3,12.25,12.26,30446,11.1838119396588,11.202026617085,11.1564899235196,11.1655972622326,33430.1830196374,0.0,1.0
2024-05-08,12.2771,12.313,12.25,12.26,15643,11.181170811432,11.213866157412,11.1564899235196,11.1655972622326,17176.2580626745,0.0,1.0
2024-05-09,12.24,12.29,12.24,12.29,6861,11.1473825848065,11.1929192783719,11.1473825848065,11.1929192783719,7533.48504558012,0.0,1.0
2024-05-10,12.18,12.32,12.18,12.23,37397,11.092738552528,11.2202412945111,11.092738552528,11.1382752460934,41062.4894694011,0.0,1.0
2024-05-13,12.17,12.25,12.14,12.23,23366,11.083631213815,11.1564899235196,11.0563091976757,11.1382752460934,25656.232557211,0.0,1.0
2024-05-14,12.13,12.14,12.11,12.11,9933,11.0991136896272,11.1082638245733,11.080813419735,11.080813419735,10855.5776045976,0.057,1.0
2024-05-15,12.19,12.2008,12.1452,12.15,12066,11.1540144993038,11.1638966450456,11.1130218947453,11.1174139595194,13186.6907658387,0.0,1.0
2024-05-16,12.16,12.23,12.15,12.19,43015,11.1265640944655,11.1906150390883,11.1174139595194,11.1540144993038,47010.2356449983,0.0,1.0
2024-05-17,12.17,12.2,12.15,12.2,30068,11.1357142294116,11.1631646342499,11.1174139595194,11.1631646342499,32860.7175490831,0.0,1.0
2024-05-20,12.17,12.21,12.14,12.21,19899,11.1357142294116,11.172314769196,11.1082638245733,11.172314769196,21747.2202510711,0.0,1.0
2024-05-21,12.1,12.1782,12.1,12.1508,27244,11.0716632847889,11.1432173400674,11.0716632847889,11.1181459703151,29774.4242685651,0.0,1.0
2024-05-22,11.91,12.1099,11.9,12.04,113622,10.8978107208128,11.0807219183855,10.8886605858667,11.0167624751122,124175.217818343,0.0,1.0
2024-05-23,11.82,11.921,11.81,11.92,107739,10.8154595062979,10.9078758692536,10.8063093713518,10.9069608557589,117745.804443949,0.0,1.0
2024-05-24,11.87,11.8905,11.76,11.85,64338,10.8612101810284,10.8799679576679,10.7605586966212,10.8429099111362,70313.7170970104,0.0,1.0
2024-05-28,11.81,11.9,11.8,11.88,104595,10.8063093713518,10.8886605858667,10.7971592364057,10.8703603159745,114309.789545242,0.0,1.0
2024-05-29,11.67,11.8,11.65,11.8,57023,10.6782074821063,10.7971592364057,10.6599072122141,10.7971592364057,62319.2994812212,0.0,1.0
2024-05-30,11.64,11.7,11.63,11.7,31356,10.650757077268,10.7056578869446,10.6416069423219,10.7056578869446,34268.3470622936,0.0,1.0
2024-05-31,11.69,11.75,11.65,11.68,36850,10.6965077519985,10.7514085616751,10.6599072122141,10.6873576170524,40272.630094576,0.0,1.0
2024-06-03,11.75,11.76,11.68,11.7,59252,10.7514085616751,10.7605586966212,10.6873576170524,10.7056578869446,64755.3291279192,0.0,1.0
2024-06-04,11.77,11.82,11.75,11.79,49406,10.7697088315673,10.8154595062979,10.7514085616751,10.7880091014596,53994.8320882668,0.0,1.0
2024-06-05,11.83,11.87,11.77,11.81,44039,10.824609641244,10.8612101810284,10.7697088315673,10.8063093713518,48129.344823203,0.0,1.0
2024-06-06,11.9,11.94,11.83,11.83,39558,10.8886605858667,10.9252611256512,10.824609641244,10.824609641244,43232.1492885004,0.0,1.0
2024-06-07,11.88,11.89,11.78,11.82,42187,10.8703603159745,10.8795104509206,10.7788589665135,10.8154595062979,46105.3309579343,0.0,1.0
2024-06-10,11.94,11.94,11.86,11.91,32839,10.9252611256512,10.9252611256512,10.8520600460823,10.8978107208128,35889.0881865882,0.0,1.0
2024-06-11,11.93,11.97,11.91,11.92,29061,10.9161109907051,10.9527115304895,10.8978107208128,10.9069608557589,31760.1873318444,0.0,1.0
2024-06-12,11.99,12.09,11.99,12.03,22787,10.9710118003817,11.0625131498428,10.9710118003817,11.0076123401661,24903.4578552267,0.0,1.0
2024-06-13,11.98,12.0428,11.96,12.03,24278,10.9618616654356,11.0193245128971,10.9435613955434,11.0076123401661,26532.942019976,0.0,1.0
2024-06-14,11.9,11.9799,11.89,11.93,38581,10.9408163550595,11.0142761220149,10.931622391736,10.9683982450303,41963.4042927415,0.057,1.0
2024-06-17,11.92,11.9402,11.88,11.88,23298,10.9592042817067,10.9777760876203,10.9224284284124,10.9224284284124,25340.5405047118,0.0,1.0
2024-06-18,11.96,11.98,11.93,11.95,35143,10.995980135001,11.0143680616482,10.9683982450303,10.9867861716774,38223.9941178251,0.0,1.0
2024-06-20,11.93,11.95,11.89,11.95,20251,10.9683982450303,10.9867861716774,10.931622391736,10.9867861716774,22026.4093811022,0.0,1.0
2024-06-21,11.92,11.95,11.9,11.95,19525,10.9592042817067,10.9867861716774,10.9408163550595,10.9867861716774,21236.7608101339,0.0,1.0
2024-06-24,11.96,11.98,11.9,11.9,26852,10.995980135001,11.0143680616482,10.9408163550595,10.9408163550595,29206.1204237498,0.0,1.0
2024-06-25,11.975,11.99,11.93,11.93,23166,11.0097710799864,11.0235620249718,10.9683982450303,10.9683982450303,25196.968037263,0.0,1.0
2024-06-26,11.96,12.0,11.92,11.94,42398,10.995980135001,11.0327559882953,10.9592042817067,10.9775922083539,46115.041476469,0.0,1.0
2024-06-27,11.98,12.02,11.95,11.97,21485,11.0143680616482,11.0511439149425,10.9867861716774,11.0051740983246,23368.5944177068,0.0,1.0
2024-06-28,11.97,12.02,11.97,11.98,45492,11.0051740983246,11.0511439149425,11.0051740983246,11.0143680616482,49480.2930998519,0.0,1.0
2024-07-01,11.98,12.02,11.94,11.97,47888,11.0143680616482,11.0511439149425,10.9775922083539,11.0051740983246,52086.350918089,0.0,1.0
2024-07-02,11.95,12.02,11.9307,12.0,33345,10.9867861716774,11.0511439149425,10.9690418224629,11.0327559882953,36268.3630839394,0.0,1.0
2024-07-03,11.949,12.02,11.91,11.93,59466,10.9858667753451,11.0511439149425,10.9500103183831,10.9683982450303,64679.3965856808,0.0,1.0
2024-07-05,11.92,11.97,11.92,11.93,38321,10.9592042817067,11.0051740983246,10.9592042817067,10.9683982450303,41680.6100386755,0.0,1.0
2024-07-08,11.93,11.96,11.87,11.93,31526,10.9683982450303,10.995980135001,10.9132344650888,10.9683982450303,34289.8909756865,0.0,1.0
2024-07-09,11.93,12.0,11.89,11.89,27726,10.9683982450303,11.0327559882953,10.931622391736,10.931622391736,30156.744185494,0.0,1.0
2024-07-10,11.97,12.0,11.95,11.96,17140,11.0051740983246,11.0327559882953,10.9867861716774,10.995980135001,18642.6673641841,0.0,1.0
2024-07-11,12.05,12.05,12.01,12.02,41491,11.0787258049132,11.0787258049132,11.0419499516189,11.0511439149425,45128.5245978626,0.0,1.0
2024-07-12,12.08,12.12,12.02,12.02,64411,11.106307694884,11.1430835481783,11.0511439149425,11.0511439149425,70057.9257639707,0.0,1.0
2024-07-15,12.02,12.085,11.99,12.06,53900,11.1035495058869,11.163593658789,11.0758368199321,11.1404997538266,58348.7289047981,0.057,1.0
2024-07-16,12.07,12.09,12.01,12.02,50342,11.1497373158116,11.1682124397814,11.094311943902,11.1035495058869,54497.0632750526,0.0,1.0
2024-07-17,12.01,12.07,12.0,12.07,17908,11.094311943902,11.1497373158116,11.085074381917,11.1497373158116,19386.0674810227,0.0,1.0
2024-07-18,11.97,12.015,11.96,12.0,34781,11.0573616959622,11.0989307248944,11.0481241339773,11.085074381917,37651.7094626678,0.0,1.0
2024-07-19,11.96,11.9955,11.93,11.96,10570,11.0481241339773,11.0809174790238,11.0204114480225,11.0481241339773,11442.4130709409,0.0,1.0
2024-07-22,11.97,12.0,11.95,11.96,43193,11.0573616959622,11.085074381917,11.0388865719924,11.0481241339773,46758.0083039881,0.0,1.0
2024-07-23,12.03,12.06,11.96,11.96,32844,11.1127870678718,11.1404997538266,11.0481241339773,11.0481241339773,35554.8358469238,0.0,1.0
2024-07-24,12.0,12.085,11.97,12.0,20882,11.085074381917,11.163593658789,11.0573616959622,11.085074381917,22605.5316695733,0.0,1.0
2024-07-25,12.05,12.05,11.97,11.99,26930,11.1312621918417,11.1312621918417,11.0573616959622,11.0758368199321,29152.7137181116,0.0,1.0
2024-07-26,12.1,12.12,12.08,12.08,30150,11.1774500017663,11.1959251257362,11.1589748777965,11.1589748777965,32638.4819383983,0.0,1.0
2024-07-29,12.12,12.14,12.1,12.1,35581,11.1959251257362,11.2144002497061,11.1774500017663,11.1774500017663,38517.7388341674,0.0,1.0
2024-07-30,12.13,12.19,12.09,12.19,22346,11.2051626877211,11.2605880596307,11.1682124397814,11.2605880596307,24190.3654194179,0.0,1.0
2024-07-31,12.19,12.26,12.15,12.15,20222,11.2605880596307,11.3252509935252,11.223637811691,11.223637811691,21891.0574380859,0.0,1.0
2024-08-01,12.27,12.31,12.23,12.25,23485,11.3344885555102,11.3714388034499,11.2975383075704,11.3160134315403,25423.3747370905,0.0,1.0
2024-08-02,12.34,12.4,12.29,12.4,23483,11.3991514894047,11.4545768613143,11.35296367948,11.4545768613143,25421.2096636618,0.0,1.0
2024-08-05,12.06,12.36,12.05,12.34,104610,11.1404997538266,11.4176266133745,11.1312621918417,11.3991514894047,113244.165690741,0.0,1.0
2024-08-06,12.28,12.28,12.0,12.24,35193,11.3437261174951,11.3437261174951,11.085074381917,11.3067758695554,38097.71458899,0.0,1.0
2024-08-07,12.24,12.335,12.23,12.25,48047,11.3067758695554,11.3945327084122,11.2975383075704,11.3160134315403,52012.6415155627,0.0,1.0
2024-08-08,12.15,12.25,12.14,12.23,38773,11.223637811691,11.3160134315403,11.2144002497061,11.2975383075704,41973.1960264515,0.0,1.0
2024-08-09,12.25,12.26,12.18,12.18,33346,11.3160134315403,11.3252509935252,11.2513504976458,11.2513504976458,36098.2692775399,0.0,1.0
2024-08-12,12.25,12.305,12.21,12.29,23249,11.3160134315403,11.3668200224574,11.2790631836006,11.35296367948,25167.8960724982,0.0,1.0
2024-08-13,12.38,12.39,12.27,12.3,30933,11.4361017373444,11.4453392993293,11.3344885555102,11.362201241465,33486.1081857537,0.0,1.0
2024-08-14,12.42,12.42,12.2901,12.38,54264,11.4730519852841,11.4730519852841,11.3530560550999,11.4361017373444,58742.7722688307,0.0,1.0
2024-08-15,12.44,12.52,12.3115,12.39,61199,11.5441812125681,11.6184203200444,11.4249346461843,11.4977817703954,65947.9911118477,0.057,1.0
2024-08-16,12.4,12.46,12.37,12.45,80205,11.5070616588299,11.5627409894372,11.4792219935263,11.5534611010026,86428.8407837671,0.0,1.0
2024-08-19,12.42,12.46,12.3954,12.4,24063,11.525621435699,11.5627409894372,11.5027929101501,11.5070616588299,25930.268633873,0.0,1.0
2024-08-20,12.44,12.445,12.39,12.42,21255,11.5441812125681,11.5488211567854,11.4977817703954,11.525621435699,22904.3701871325,0.0,1.0
2024-08-21,12.44,12.4442,12.39,12.44,8892,11.5441812125681,11.5480787657106,11.4977817703954,11.5441812125681,9582.0117480114,0.0,1.0
2024-08-22,12.45,12.48,12.4024,12.41,79655,11.5534611010026,11.5813007663063,11.5092888320542,11.5163415472645,85836.1612446975,0.0,1.0
2024-08-23,12.52,12.609,12.4399,12.48,76531,11.6184203200444,11.7010113271118,11.5440884136838,11.5813007663063,82469.7414627825,0.0,1.0
2024-08-26,12.51,12.59,12.46,12.55,85806,11.6091404316099,11.6833795390862,11.5627409894372,11.646259985348,92464.4736898183,0.0,1.0
2024-08-27,12.45,12.5308,12.45,12.49,39234,11.5534611010026,11.6284425995537,11.5534611010026,11.5905806547408,42278.5255197346,0.0,1.0
2024-08-28,12.35,12.47,12.33,12.47,33430,11.4606622166572,11.5720208778717,11.4421024397882,11.5720208778717,36024.1399838082,0.0,1.0
2024-08-29,12.35,12.4499,12.33,12.4,48748,11.4606622166572,11.5533683021183,11.4421024397882,11.5070616588299,52530.8039464756,0.0,1.0
2024-08-30,12.35,12.4,12.31,12.4,35624,11.4606622166572,11.5070616588299,11.4235426629191,11.5070616588299,38388.3925451146,0.0,1.0
2024-09-03,12.39,12.4699,12.35,12.35,58059,11.4977817703954,11.5719280789874,11.4606622166572,11.4606622166572,62564.3297433416,0.0,1.0
2024-09-04,12.413,12.54,12.38,12.38,103246,11.5191255137948,11.6369800969135,11.4885018819609,11.4885018819609,111257.803074133,0.0,1.0
2024-09-05,12.56,12.63,12.375,12.46,105065,11.6555398737826,11.7204990928244,11.4838619377436,11.5627409894372,113217.955949709,0.0,1.0
2024-09-06,12.64,12.7,12.49,12.54,141235,11.7297789812589,11.7854583118661,11.5905806547408,11.6369800969135,152194.717637246,0.0,1.0
2024-09-09,12.56,12.675,12.5243,12.62,43016,11.6555398737826,11.7622585907798,11.6224106720713,11.7112192043898,46354.0055502089,0.0,1.0
2024-09-10,12.5,12.7183,12.495,12.53,125225,11.5998605431753,11.8024405077014,11.5952205989581,11.627700208479,134942.355054513,0.0,1.0
2024-09-11,12.8,12.92,12.5,12.52,144595,11.8782571962116,11.989615857426,11.5998605431753,11.6184203200444,155815.450821379,0.0,1.0
2024-09-12,12.85,12.93,12.82,12.82,57796,11.9246566383843,11.9988957458606,11.8968169730806,11.8968169730806,62280.9211637499,0.0,1.0
2024-09-13,13.07,13.08,12.84,12.98,34310,12.1288141839441,12.1380940723787,11.9153767499497,12.0452951880333,36972.4272463194,0.0,1.0
2024-09-16,12.93,12.99,12.91,12.99,26205,12.0517911099375,12.1077158946703,12.0331495150265,12.1077158946703,28114.5471995952,0.057,1.0
2024-09-17,12.74,12.95,12.72,12.93,75001,11.8746959582833,12.0704327048484,11.8560543633723,12.0517911099375,80466.2909565675,0.0,1.0
2024-09-18,12.82,12.9324,12.74,12.79,125192,11.9492623379272,12.0540281013268,11.8746959582833,11.9212999455607,134314.687769957,0.0,1.0
2024-09-19,12.7,12.83,12.6,12.83,117286,11.8374127684614,11.9585831353826,11.7442047939066,11.9585831353826,125832.580914014,0.0,1.0
2024-09-20,12.66,12.7194,12.59,12.68,64657,11.8001295786395,11.855495115525,11.7348839964511,11.8187711735504,69368.5280780091,0.0,1.0
2024-09-23,12.58,12.69,12.54,12.69,72637,11.7255631989956,11.8280919710059,11.6882800091737,11.8280919710059,77930.0272824655,0.0,1.0
2024-09-24,12.56,12.57,12.52,12.55,32138,11.7069216040846,11.7162424015401,11.6696384142627,11.6976008066292,34479.8823850638,0.0,1.0
2024-09-25,12.62,12.65,12.55,12.56,36379,11.7628463888175,11.790808781184,11.6976008066292,11.7069216040846,39029.9222504896,0.0,1.0
2024-09-26,12.8,12.87,12.61,12.69,95755,11.9306207430162,11.9958663252046,11.7535255913621,11.8280919710059,102732.6261056,0.0,1.0
2024-09-27,12.7,12.9,12.68,12.84,45118,11.8374127684614,12.023828717571,11.8187711735504,11.9679039328381,48405.7294619859,0.0,1.0
2024-09-30,12.92,12.92,12.7,12.73,43996,12.042470312482,12.042470312482,11.8374127684614,11.8653751608278,47201.9697994044,0.0,1.0
2024-10-01,13.15,13.16,12.74,12.95,94708,12.256848653958,12.2661694514135,11.8746959582833,12.0704327048484,101609.331661106,0.0,1.0
2024-10-02,13.11,13.15,13.06,13.13,24921,12.2195654641361,12.256848653958,12.1729614768587,12.2382070590471,26736.9826659461,0.0,1.0
2024-10-03,13.05,13.105,12.86,13.09,78090,12.1636406794032,12.2149050654084,11.9865455277491,12.2009238692252,83780.3850721773,0.0,1.0
2024-10-04,12.94,13.06,12.89,13.06,44453,12.0611119073929,12.1729614768587,12.0145079201155,12.1729614768587,47692.2711949481,0.0,1.0
2024-10-07,12.9,12.97,12.86,12.97,28525,12.023828717571,12.0890742997594,11.9865455277491,12.0890742997594,30603.6046124197,0.0,1.0
2024-10-08,12.95,13.01,12.92,12.94,28668,12.0704327048484,12.1263574895813,12.042470312482,12.0611119073929,30757.0249615722,0.0,1.0
2024-10-09,12.96,13.0094,12.95,13.0,14331,12.0797535023039,12.125798241734,12.0704327048484,12.1170366921258,15375.2938720626,0.0,1.0
2024-10-10,12.95,13.0099,12.92,13.0,22717,12.0704327048484,12.1262642816068,12.042470312482,12.1170366921258,24372.3781237629,0.0,1.0
2024-10-11,12.88,13.01,12.88,12.98,23770,12.0051871226601,12.1263574895813,12.0051871226601,12.0983950972149,25502.1097857042,0.0,1.0
2024-10-14,12.95,13.0,12.87,12.87,24103,12.0704327048484,12.1170366921258,11.9958663252046,11.9958663252046,25859.3753540106,0.0,1.0
2024-10-15,12.88,12.98,12.8454,12.94,16983,12.0583156681563,12.1519361314184,12.0259229878676,12.1144879461135,18140.264861174,0.057,1.0
2024-10-16,12.83,12.96,12.74,12.96,82419,12.0115054365253,12.133212038766,11.9272470195894,12.133212038766,88035.2405106929,0.0,1.0
2024-10-17,12.88,12.9,12.83,12.83,53112,12.0583156681563,12.0770397608087,12.0115054365253,12.0115054365253,56731.1869108329,0.0,1.0
2024-10-18,12.93,13.0,12.8914,12.91,16094,12.1051258997873,12.1706602240708,12.0689884009682,12.0864018071349,17190.6861376515,0.0,1.0
2024-10-21,12.92,12.96,12.82,12.96,35730,12.0957638534611,12.133212038766,12.002143390199,12.133212038766,38164.7331737473,0.0,1.0
2024-10-22,12.88,12.92,12.8503,12.92,25851,12.0583156681563,12.0957638534611,12.0305103905675,12.0957638534611,27612.5529603845,0.0,1.0
2024-10-23,12.75,12.85,12.6935,12.85,22187,11.9366090659156,12.0302295291777,11.8837135041725,12.0302295291777,23698.8786713106,0.0,1.0
2024-10-24,12.62,12.75,12.55,12.75,32497,11.8149024636749,11.9366090659156,11.7493681393914,11.9366090659156,34711.4283220616,0.0,1.0
2024-10-25,12.59,12.77,12.59,12.71,14656,11.7868163246963,11.955333158568,11.7868163246963,11.8991608806108,15654.6971562955,0.0,1.0
2024-10-28,12.46,12.698,12.3901,12.58,20550,11.6651097224555,11.8879264250193,11.5996690186354,11.77745427837,21950.329323272,0.0,1.0
2024-10-29,12.2,12.3999,12.2,12.39,78966,11.4216965179741,11.608843824035,11.4216965179741,11.5995753981721,84346.9442988561,0.0,1.0
2024-10-30,12.2,12.285,12.14,12.24,56991,11.4216965179741,11.5012739117469,11.3655242400169,11.459144703279,60874.5118473281,0.0,1.0
2024-10-31,12.27,12.305,12.2,12.23,28484,11.4872308422576,11.5199980043993,11.4216965179741,11.4497826569528,30424.9722843833,0.0,1.0
2024-11-01,12.2,12.35,12.16,12.34,73005,11.4216965179741,11.5621272128673,11.3842483326693,11.552765166541,77979.746581288,0.0,1.0
2024-11-04,12.27,12.3,12.22,12.24,53574,11.4872308422576,11.5153169812362,11.4404206106265,11.459144703279,57224.6687671517,0.0,1.0
2024-11-05,12.3,12.33,12.22,12.23,50853,11.5153169812362,11.5434031202148,11.4404206106265,11.4497826569528,54318.2528990923,0.0,1.0
2024-11-06,12.17,12.25,12.1521,12.25,40323,11.3936103789955,11.4685067496052,11.3768523160716,11.4685067496052,43070.7118881894,0.0,1.0
2024-11-07,12.22,12.3,12.16,12.2,90235,11.4404206106265,11.5153169812362,11.3842483326693,11.4216965179741,96383.84265136,0.0,1.0
2024-11-08,12.35,12.43,12.28,12.28,94568,11.5621272128673,11.6370235834769,11.4965928885838,11.4965928885838,101012.104303804,0.0,1.0
2024-11-11,12.39,12.4989,12.3,12.36,47919,11.5995753981721,11.7015280826645,11.5153169812362,11.5714892591935,51184.3226687039,0.0,1.0
2024-11-12,12.23,12.37,12.2043,12.32,46095,11.4497826569528,11.5808513055197,11.4257221978944,11.5340410738886,49236.030664536,0.0,1.0
2024-11-13,12.21,12.38,12.21,12.28,67909,11.4310585643003,11.5902133518459,11.4310585643003,11.4965928885838,72536.4921661351,0.0,1.0
2024-11-14,12.23,12.3537,12.19,12.26,41195,11.4497826569528,11.565591170008,11.4123344716479,11.4778687959314,44002.1321884273,0.0,1.0
2024-11-15,12.07,12.17,12.05,12.17,55351,11.3533535797928,11.4474161612327,11.3345410635048,11.4474161612327,58844.8659952853,0.057,1.0
2024-11-18,12.02,12.0899,12.01,12.04,45970,11.3063222890729,11.3720720334993,11.2969160309289,11.3251348053608,48871.7184839164,0.0,1.0
2024-11-19,11.98,12.08,11.95,12.03,82223,11.2686972564969,11.3627598379368,11.240478482065,11.3157285472169,87413.0804634126,0.0,1.0
2024-11-20,11.94,11.98,11.92,11.93,44565,11.231072223921,11.2686972564969,11.212259707633,11.221665965777,47378.0320695178,0.0,1.0
2024-11-21,11.93,11.99,11.88,11.95,48742,11.221665965777,11.2781035146409,11.174634675057,11.240478482065,51818.6926765946,0.0,1.0
2024-11-22,11.93,11.97,11.9,11.9,20155,11.221665965777,11.2592909983529,11.193447191345,11.193447191345,21427.2239730985,0.0,1.0
2024-11-25,12.03,12.04,11.95,12.0,139123,11.3157285472169,11.3251348053608,11.240478482065,11.2875097727849,147904.722441547,0.0,1.0
2024-11-26,11.97,11.99,11.94,11.99,50872,11.2592909983529,11.2781035146409,11.231072223921,11.2781035146409,54083.1425432632,0.0,1.0
2024-11-27,12.19,12.19,12.0,12.01,67741,11.4662286775207,11.4662286775207,11.2875097727849,11.2969160309289,72016.9476140739,0.0,1.0
2024-11-29,12.28,12.28,12.21,12.25,22665,11.5508850008165,11.5508850008165,11.4850411938086,11.5226662263846,24095.6602009565,0.0,1.0
2024-12-02,12.33,12.33,12.1918,12.23,54061,11.5979162915365,11.5979162915365,11.4679218039866,11.5038537100966,57473.4386112466,0.0,1.0
2024-12-03,12.35,12.38,12.33,12.37,36404,11.6167288078245,11.6449475822564,11.5979162915365,11.6355413241124,38701.8934019685,0.0,1.0
2024-12-04,12.31,12.35,12.25,12.32,72380,11.5791037752485,11.6167288078245,11.5226662263846,11.5885100333925,76948.7705865973,0.0,1.0
2024-12-05,12.23,12.32,12.18,12.26,56943,11.5038537100966,11.5885100333925,11.4568224193767,11.5320724845286,60537.3562242693,0.0,1.0
2024-12-06,12.24,12.25,12.17,12.23,38917,11.5132599682406,11.5226662263846,11.4474161612327,11.5038537100966,41373.5189958359,0.0,1.0
2024-12-09,12.19,12.25,12.1,12.25,84150,11.4662286775207,11.5226662263846,11.3815723542248,11.5226662263846,89461.7165634449,0.0,1.0
2024-12-10,12.14,12.21,12.11,12.17,47388,11.4191973868007,11.4850411938086,11.3909786123688,11.4474161612327,50379.2254843559,0.0,1.0
2024-12-11,12.18,12.22,12.16,12.16,41822,11.4568224193767,11.4944474519526,11.4380099030887,11.4380099030887,44461.8884149304,0.0,1.0
2024-12-12,12.06,12.19,12.05,12.16,67957,11.3439473216488,11.4662286775207,11.3345410635048,11.4380099030887,72246.5819667505,0.0,1.0
2024-12-13,11.93,12.02,11.9,12.02,70172,11.221665965777,11.3063222890729,11.193447191345,11.3063222890729,74601.3972036847,0.0,1.0
2024-12-16,11.77,11.95,11.77,11.93,36805,11.1247815068939,11.2949141042806,11.1247815068939,11.2760104823487,38939.6276890071,0.057,1.0
2024-12-17,11.65,11.77,11.64,11.76,85398,11.0113597753028,11.1247815068939,11.0019079643369,11.115329695928,90350.9394208892,0.0,1.0
2024-12-18,11.48,11.63,11.47,11.62,162245,10.8506789888821,10.992456153371,10.8412271779162,10.983004342405,171654.935318651,0.0,1.0
2024-12-19,11.37,11.495,11.31,11.47,115009,10.7467090682569,10.864856705331,10.6899982024614,10.8412271779162,121679.327289363,0.0,1.0
2024-12-20,11.28,11.42,11.26,11.37,222474,10.6616427695636,10.7939681230865,10.6427391476317,10.7467090682569,235377.115350744,0.0,1.0
2024-12-23,11.17,11.23,11.16,11.19,147114,10.5576728489384,10.614383714734,10.5482210379725,10.5765764708703,155646.362935487,0.0,1.0
2024-12-24,11.19,11.2,11.1,11.14,77809,10.5765764708703,10.5860282818362,10.4915101721769,10.5293174160406,82321.7902690922,0.0,1.0
2024-12-26,11.17,11.24,11.11,11.14,271109,10.5576728489384,10.6238355256999,10.5009619831429,10.5293174160406,286832.863011521,0.0,1.0
2024-12-27,11.07,11.2,11.01,11.12,266093,10.4631547392792,10.5860282818362,10.4064438734836,10.5104137941088,281525.943503625,0.0,1.0
2024-12-30,11.09,11.16,11.02,11.08,239499,10.482058361211,10.5482210379725,10.4158956844495,10.4726065502451,253389.536527361,0.0,1.0
2024-12-31,11.15,11.23,11.09,11.09,191074,10.5387692270066,10.614383714734,10.482058361211,10.482058361211,202155.968511053,0.0,1.0
2025-01-02,11.29,11.32,11.18,11.2,69438,10.6710945805295,10.6994500134273,10.5671246599043,10.5860282818362,73465.2864412247,0.0,1.0
2025-01-03,11.37,11.455,11.3,11.31,64254,10.7467090682569,10.8270494614673,10.6805463914954,10.6899982024614,67980.6232177547,0.0,1.0
2025-01-06,11.35,11.3753,11.26,11.37,49083,10.7278054463251,10.7517185280688,10.6427391476317,10.7467090682569,51929.7309023102,0.0,1.0
2025-01-07,11.29,11.3593,11.23,11.26,73014,10.6710945805295,10.7365956305234,10.614383714734,10.6427391476317,77248.6883870442,0.0,1.0
2025-01-08,11.27,11.3,11.2,11.22,53875,10.6521909585977,10.6805463914954,10.5860282818362,10.604931903768,56999.6587894375,0.0,1.0
2025-01-10,11.07,11.19,11.07,11.19,56873,10.4631547392792,10.5765764708703,10.4631547392792,10.5765764708703,60171.537713813,0.0,1.0
2025-01-13,11.06,11.1071,11.02,11.1,95619,10.4537029283132,10.4982209579627,10.4158956844495,10.4915101721769,101164.740116701,0.0,1.0
2025-01-14,11.05,11.09,11.02,11.09,70110,10.4442511173473,10.482058361211,10.4158956844495,10.482058361211,74176.2613035263,0.0,1.0
2025-01-15,11.15,11.19,11.1,11.1,97392,10.5926445495123,10.6306450680756,10.5451439013082,10.5451439013082,102516.495755538,0.057,1.0
2025-01-16,11.2,11.23,11.11,11.11,27614,10.6401451977164,10.6686455866389,10.5546440309491,10.5546440309491,29066.9717614735,0.0,1.0
2025-01-17,11.27,11.28,11.225,11.28,31276,10.7066461052021,10.716146234843,10.6638955218185,10.716146234843,32921.6560010084,0.0,1.0
2025-01-21,11.35,11.385,11.32,11.32,129644,10.7826471423287,10.8158975960716,10.7541467534062,10.7541467534062,136465.506157907,0.0,1.0
2025-01-22,11.35,11.36,11.293,11.35,58071,10.7826471423287,10.7921472719695,10.728496403376,10.7826471423287,61126.5342637981,0.0,1.0
2025-01-23,11.3,11.34,11.28,11.34,115564,10.7351464941246,10.7731470126879,10.716146234843,10.7731470126879,121644.65577761,0.0,1.0
2025-01-24,11.34,11.35,11.26,11.32,58904,10.7731470126879,10.7826471423287,10.6971459755613,10.7541467534062,62003.3644034847,0.0,1.0
2025-01-27,11.37,11.38,11.34,11.37,33229,10.8016474016103,10.8111475312511,10.7731470126879,10.8016474016103,34977.417420946,0.0,1.0
2025-01-28,11.45,11.47,11.33,11.33,143504,10.8776484387369,10.8966486980185,10.7636468830471,10.7636468830471,151054.780751013,0.0,1.0
2025-01-29,11.41,11.45,11.35,11.45,53393,10.8396479201736,10.8776484387369,10.7826471423287,10.8776484387369,56202.3909343214,0.0,1.0
2025-01-30,11.4694,11.48,11.43,11.45,21296,10.8960786902401,10.9061488276593,10.8586481794552,10.8776484387369,22416.5362002005,0.0,1.0
2025-01-31,11.49,11.495,11.45,11.47,73232,10.9156489573001,10.9203990221206,10.8776484387369,10.8966486980185,77085.2638529814,0.0,1.0
2025-02-03,11.54,11.55,11.45,11.45,44934,10.9631496055042,10.9726497351451,10.8776484387369,10.8776484387369,47298.3019167832,0.0,1.0
2025-02-04,11.59,11.6,11.48,11.51,63698,11.0106502537083,11.0201503833492,10.9061488276593,10.9346492165818,67049.6113298449,0.0,1.0
2025-02-05,11.7,11.7,11.65,11.65,66347,11.1151516797573,11.1151516797573,11.0676510315532,11.0676510315532,69837.9943310814,0.0,1.0
2025-02-06,11.76,11.83,11.66,11.66,79740,11.1721524576022,11.238653365088,11.0771511611941,11.0771511611941,83935.6966850111,0.0,1.0
2025-02-07,11.73,11.75,11.68,11.75,33919,11.1436520686798,11.1626523279614,11.0961514204757,11.1626523279614,35703.7232989576,0.0,1.0
2025-02-10,11.77,11.78,11.73,11.75,45613,11.1816525872431,11.1911527168839,11.1436520686798,11.1626523279614,48013.029005435,0.0,1.0
2025-02-11,11.74,11.75,11.68,11.75,64528,11.1531521983206,11.1626523279614,11.0961514204757,11.1626523279614,67923.2836178879,0.0,1.0
2025-02-12,11.57,11.65,11.5,11.53,55043,10.9916499944267,11.0676510315532,10.925149086941,10.9536494758634,57939.2093382625,0.0,1.0
2025-02-13,11.63,11.66,11.58,11.58,22757,11.0486507722716,11.0771511611941,11.0011501240675,11.0011501240675,23954.4099505994,0.0,1.0
2025-02-14,11.72,11.75,11.58,11.58,22126,11.1883026779916,11.2169416780206,11.0546540111897,11.0546540111897,23177.4852239294,0.057,1.0
2025-02-18,11.66,11.71,11.66,11.68,68100,11.1310246779337,11.1787563446486,11.1310246779337,11.1501173446196,71336.2896027109,0.0,1.0
2025-02-19,11.67,11.69,11.64,11.69,36757,11.1405710112767,11.1596636779626,11.1119320112477,11.1596636779626,38503.7885011284,0.0,1.0
2025-02-20,11.67,11.69,11.64,11.64,35222,11.1405710112767,11.1596636779626,11.1119320112477,11.1119320112477,36895.8412978955,0.0,1.0
2025-02-21,11.68,11.6928,11.65,11.65,28813,11.1501173446196,11.1623366512987,11.1214783445907,11.1214783445907,30182.2689034203,0.0,1.0
2025-02-24,11.66,11.69,11.64,11.66,41293,11.1310246779337,11.1596636779626,11.1119320112477,11.1310246779337,43255.3510508772,0.0,1.0
2025-02-25,11.73,11.74,11.68,11.7,29507,11.1978490113346,11.2073953446776,11.1501173446196,11.1692100113056,30909.249593351,0.0,1.0
2025-02-26,11.74,11.75,11.66,11.68,12035,11.2073953446776,11.2169416780206,11.1310246779337,11.1501173446196,12606.9345869109,0.0,1.0
2025-02-27,11.7,11.7499,11.68,11.68,29865,11.1692100113056,11.2168462146872,11.1501173446196,11.1501173446196,31284.2626870041,0.0,1.0
2025-02-28,11.79,11.8,11.7,11.75,17921,11.2551270113926,11.2646733447356,11.1692100113056,11.2169416780206,18772.6526574183,0.0,1.0
2025-03-03,11.79,11.81,11.73,11.81,25054,11.2551270113926,11.2742196780786,11.1978490113346,11.2742196780786,26244.6314200635,0.0,1.0
2025-03-04,11.68,11.81,11.66,11.81,77586,11.1501173446196,11.2742196780786,11.1310246779337,11.2742196780786,81273.0890619085,0.0,1.0
2025-03-05,11.68,11.74,11.66,11.71,24282,11.1501173446196,11.2073953446776,11.1310246779337,11.1787563446486,25435.9439667113,0.0,1.0
2025-03-06,11.6,11.7001,11.6,11.66,27678,11.0737466778757,11.1693054746391,11.0737466778757,11.1310246779337,28993.330743375,0.0,1.0
2025-03-07,11.48,11.6099,11.47,11.6,69261,10.9591906777597,11.0831975478852,10.9496443444167,11.0737466778757,72552.4633505637,0.0,1.0
2025-03-10,11.47,11.55,11.47,11.47,34185,10.9496443444167,11.0260150111607,10.9496443444167,10.9496443444167,35809.5603534315,0.0,1.0
2025-03-11,11.43,11.49,11.43,11.46,29732,10.9114590110447,10.9687370111027,10.9114590110447,10.9400980110737,31144.9421801441,0.0,1.0
2025-03-12,11.4,11.44,11.4,11.43,22910,10.8828200110158,10.9210053443877,10.8828200110158,10.9114590110447,23998.7429485772,0.0,1.0
2025-03-13,11.34,11.375,11.22,11.37,79434,10.8255420109578,10.8589541776583,10.7109860108418,10.8541810109868,83208.9108414353,0.0,1.0
2025-03-14,11.27,11.29,11.2,11.22,37275,10.8131317776119,10.8323210088055,10.7459694684342,10.7651586996278,38849.9149589369,0.057,1.0
2025-03-17,11.26,11.3299,11.24,11.24,30217,10.8035371620151,10.8706035250368,10.7843479308214,10.7843479308214,31493.705709301,0.0,1.0
2025-03-18,11.27,11.32,11.23,11.28,36130,10.8131317776119,10.861104855596,10.7747533152246,10.8227263932087,37656.5372895074,0.0,1.0
2025-03-19,11.2,11.25,11.1202,11.24,114213,10.7459694684342,10.7939425464182,10.6694044359716,10.7843479308214,119038.640837158,0.0,1.0
2025-03-20,11.3,11.33,11.2181,11.22,55270,10.8419156244023,10.8706994711928,10.7633357226644,10.7651586996278,57605.2260169135,0.0,1.0
2025-03-21,11.41,11.49,11.34,11.34,55305,10.9474563959673,11.0242133207418,10.8802940867896,10.8802940867896,57641.704810302,0.0,1.0
2025-03-24,11.5,11.63,11.46,11.52,115568,11.0338079363387,11.1585379390973,10.9954294739514,11.0529971675323,120450.891266919,0.0,1.0
2025-03-25,11.48,11.57,11.46,11.52,23957,11.014618705145,11.1009702455164,10.9954294739514,11.0529971675323,24969.212948927,0.0,1.0
2025-03-26,11.37,11.5,11.35,11.47,40599,10.90907793358,11.0338079363387,10.8898887023864,11.0050240895482,42314.3580796214,0.0,1.0
2025-03-27,11.27,11.34,11.25,11.34,37479,10.8131317776119,10.8802940867896,10.7939425464182,10.8802940867896,39062.5342118308,0.0,1.0
2025-03-28,11.38,11.42,11.3,11.32,57119,10.9186725491769,10.9570510115641,10.8419156244023,10.861104855596,59532.3485590747,0.0,1.0
2025-03-31,11.49,11.49,11.38,11.39,47794,11.0242133207418,11.0242133207418,10.9186725491769,10.9282671647737,49813.3557490929,0.0,1.0
2025-04-01,11.57,11.5949,11.5,11.51,31264,11.1009702455164,11.1248608383524,11.0338079363387,11.0434025519355,32584.9427572421,0.0,1.0
2025-04-02,11.55,11.63,11.48,11.63,32965,11.0817810143227,11.1585379390973,11.014618705145,11.1585379390973,34357.8121159318,0.0,1.0
2025-04-03,11.52,11.65,11.474,11.65,59847,11.0529971675323,11.1777271702909,11.0088619357869,11.1777271702909,62375.609940912,0.0,1.0
2025-04-04,11.31,11.56,11.31,11.56,37361,10.8515102399991,11.0913756299196,10.8515102399991,11.0913756299196,38939.5485655493,0.0,1.0
2025-04-07,10.96,11.32,10.96,11.22,130845,10.5156986941106,10.861104855596,10.5156986941106,10.7651586996278,136373.363455455,0.0,1.0
2025-04-08,10.57,11.06,10.48,10.93,191295,10.1415086858347,10.6116448500787,10.0551571454634,10.4869148473201,199377.450893893,0.0,1.0
2025-04-09,10.69,10.7152,10.22,10.36,214771,10.2566440729965,10.2808225043005,9.80569713994618,9.9400217583016,223845.340996536,0.0,1.0
2025-04-10,10.46,10.61,10.3533,10.59,57774,10.0359679142698,10.179887148222,9.93359336585174,10.1606979170284,60215.0231210628,0.0,1.0
2025-04-11,10.57,10.57,10.2701,10.48,111693,10.1415086858347,10.1415086858347,9.85376616408622,10.0551571454634,116412.167713174,0.0,1.0
2025-04-14,10.68,10.6999,10.6,10.62,75200,10.2470494573997,10.2661427424374,10.1702925326252,10.1894817638188,78377.2932236637,0.0,1.0
2025-04-15,10.7,10.7399,10.62,10.62,36564,10.3209279974952,10.3594144486261,10.2437621806915,10.2437621806915,37906.9401603179,0.057,1.0
2025-04-16,10.72,10.75,10.66,10.66,37581,10.3402194516961,10.3691566329975,10.2823450890934,10.2823450890934,38961.2930249674,0.0,1.0
2025-04-17,10.6906,10.77,10.66,10.72,44656,10.3118610140208,10.3884480871984,10.2823450890934,10.3402194516961,46296.1470243723,0.0,1.0
2025-04-21,10.45,10.65,10.35,10.6,173656,10.0797848199836,10.2726993619929,9.98332754897901,10.2244707264906,180034.121006459,0.0,1.0
2025-04-22,10.56,10.575,10.43,10.54,24017,10.1858878180887,10.2003564087394,10.0604933657827,10.1665963638878,24899.1079157192,0.0,1.0
2025-04-23,10.67,10.76,10.58,10.66,118409,10.2919908161938,10.378802360098,10.2051792722897,10.2823450890934,122757.982645309,0.0,1.0
2025-04-24,10.79,10.87,10.67,10.73,66689,10.4077395413994,10.4849053582031,10.2919908161938,10.3498651787966,69138.3856348165,0.0,1.0
2025-04-25,10.87,10.89,10.7365,10.83,43520,10.4849053582031,10.504196812404,10.3561349014119,10.4463224498012,45118.4234705456,0.0,1.0
2025-04-28,10.8,10.9,10.7,10.9,53646,10.4173852684998,10.5138425395045,10.3209279974952,10.5138425395045,55616.3360638994,0.0,1.0
2025-04-29,10.79,10.831,10.71,10.71,52478,10.4077395413994,10.4472870225113,10.3305737245957,10.3305737245957,54405.4371986969,0.0,1.0
2025-04-30,10.95,10.95,10.69,10.76,90232,10.5620711750068,10.5620711750068,10.3112822703947,10.378802360098,93546.0842507875,0.0,1.0
2025-05-01,10.94,10.97,10.88,10.9,90222,10.5524254479063,10.5813626292077,10.4945510853035,10.5138425395045,93535.716965983,0.0,1.0
2025-05-02,10.98,11.0,10.92,10.94,58544,10.5910083563082,10.6102998105091,10.5331339937054,10.5524254479063,60694.2321612964,0.0,1.0
2025-05-05,10.97,11.0,10.91,10.96,43748,10.5813626292077,10.6102998105091,10.5234882666049,10.5717169021072,45354.7975640955,0.0,1.0
2025-05-06,11.02,11.04,10.95,10.95,48447,10.62959126471,10.6488827189109,10.5620711750068,10.5620711750068,50226.3846938771,0.0,1.0
2025-05-07,11.02,11.06,10.9,11.02,38005,10.62959126471,10.6681741731119,10.5138425395045,10.62959126471,39400.8659006915,0.0,1.0
2025-05-08,10.94,11.11,10.94,11.1,93685,10.5524254479063,10.7164028086142,10.5524254479063,10.7067570815137,97125.9076938897,0.0,1.0
2025-05-09,11.02,11.04,10.97,11.04,38961,10.62959126471,10.6488827189109,10.5813626292077,10.6488827189109,40391.9783280316,0.0,1.0
2025-05-12,11.0262,11.08,10.99,11.01,44322,10.6355716155123,10.6874656273128,10.6006540834086,10.6199455376096,45949.8797118917,0.0,1.0
2025-05-13,11.02,11.04,10.98,10.98,57816,10.62959126471,10.6488827189109,10.5910083563082,10.5910083563082,59939.4938275063,0.0,1.0
2025-05-14,10.96,11.07,10.94,11.07,42057,10.5717169021072,10.6778199002123,10.5524254479063,10.6778199002123,43601.6897036017,0.0,1.0
2025-05-15,11.0,11.04,10.93,10.96,58300,10.6652804549817,10.7040632929998,10.59741048845,10.6264976169636,60129.6892948044,0.057,1.0
2025-05-16,10.98,11.07,10.9551,11.07,27287,10.6458890359727,10.7331504215134,10.6217467193064,10.7331504215134,28143.3761884617,0.0,1.0
2025-05-19,10.96,10.96,10.89,10.89,19386,10.6264976169636,10.6264976169636,10.5586276504319,10.5586276504319,19994.4109205674,0.0,1.0
2025-05-20,10.92,10.96,10.89,10.95,23984,10.5877147789455,10.6264976169636,10.5586276504319,10.6168019074591,24736.7147177802,0.0,1.0
2025-05-21,10.64,10.8897,10.64,10.88,87276,10.3162349128187,10.5583367791468,10.3162349128187,10.5489319409274,90015.0731199542,0.0,1.0
2025-05-22,10.68,10.7,10.6101,10.69,56659,10.3550177508368,10.3744091698459,10.2872447414001,10.3647134603413,58437.1880918408,0.0,1.0
2025-05-23,10.65,10.75,10.645,10.68,85117,10.3259306223232,10.4228877173685,10.321082767571,10.3550177508368,87788.3149863784,0.0,1.0
2025-05-27,10.76,10.8,10.6966,10.74,56662,10.432583426873,10.4713662648912,10.3711126286143,10.413192007864,58440.2822439487,0.0,1.0
2025-05-28,10.76,10.83,10.6906,10.75,72916,10.432583426873,10.5004533934047,10.3652952029116,10.4228877173685,75204.3983639788,0.0,1.0
2025-05-29,10.77,10.81,10.71,10.81,60078,10.4422791363776,10.4810619743957,10.3841048793504,10.4810619743957,61963.4901106902,0.0,1.0
2025-05-30,10.82,10.84,10.7684,10.81,41787,10.4907576839002,10.5101491029093,10.4407278228568,10.4810619743957,43098.4447094681,0.0,1.0
2025-06-02,10.8,10.86,10.72,10.86,73770,10.4713662648912,10.5295405219183,10.3938005888549,10.5295405219183,76085.2003306636,0.0,1.0
2025-06-03,10.78,10.92,10.75,10.86,87637,10.4519748458821,10.5877147789455,10.4228877173685,10.5295405219183,90387.4027569255,0.0,1.0
2025-06-04,10.7,10.7946,10.7,10.79,44064,10.3744091698459,10.4661305817587,10.3744091698459,10.4616705553866,45446.9061592838,0.0,1.0
2025-06-05,10.69,10.7563,10.69,10.73,43141,10.3647134603413,10.4289960143564,10.3647134603413,10.4034962983595,44494.9386941194,0.0,1.0
2025-06-06,10.69,10.71,10.65,10.71,85472,10.3647134603413,10.3841048793504,10.3259306223232,10.3841048793504,88154.4563191342,0.0,1.0
2025-06-09,10.73,10.78,10.6683,10.71,12561,10.4034962983595,10.4519748458821,10.3436737707165,10.3841048793504,12955.214875335,0.0,1.0
2025-06-10,10.75,10.79,10.6901,10.75,45160,10.4228877173685,10.4616705553866,10.3648104174364,10.4228877173685,46577.3030626649,0.0,1.0
2025-06-11,10.77,10.81,10.7402,10.75,61268,10.4422791363776,10.4810619743957,10.4133859220541,10.4228877173685,63190.8371134486,0.0,1.0
2025-06-12,10.84,10.85,10.79,10.8,39092,10.5101491029093,10.5198448124138,10.4616705553866,10.4713662648912,40318.8647326326,0.0,1.0
2025-06-13,10.73,10.81,10.7,10.73,49238,10.4587618425353,10.5367395636353,10.4295201971228,10.4587618425353,50514.9412477615,0.057,1.0
2025-06-16,10.74,10.77,10.69,10.75,29020,10.4685090576728,10.4977507030853,10.4197729819853,10.4782562728103,29772.6064220731,0.0,1.0
2025-06-17,10.77,10.8,10.6918,10.74,22765,10.4977507030853,10.5269923484978,10.42152748071,10.4685090576728,23355.3888765849,0.0,1.0
2025-06-18,10.84,10.85,10.75,10.77,60415,10.5659812090477,10.5757284241852,10.4782562728103,10.4977507030853,61981.8062367182,0.0,1.0
2025-06-20,10.83,10.95,10.82,10.88,55715,10.5562339939102,10.6732005755602,10.5464867787727,10.6049700695977,57159.9161545768,0.0,1.0
2025-06-23,10.86,10.96,10.86,10.86,19787,10.5854756393227,10.6829477906977,10.5854756393227,10.5854756393227,20300.1572458155,0.0,1.0
2025-06-24,10.85,10.9,10.83,10.86,39882,10.5757284241852,10.6244644998727,10.5562339939102,10.5854756393227,40916.3021821202,0.0,1.0
2025-06-25,10.83,10.92,10.8082,10.84,21294,10.5562339939102,10.6439589301477,10.5349850649105,10.5659812090477,21846.2398742809,0.0,1.0
2025-06-26,10.805,10.88,10.8,10.83,13142,10.5318659560665,10.6049700695977,10.5269923484978,10.5562339939102,13482.8254169155,0.0,1.0
2025-06-27,10.81,10.85,10.76,10.83,47461,10.5367395636353,10.5757284241852,10.4880034879478,10.5562339939102,48691.8564230879,0.0,1.0
2025-06-30,10.92,10.96,10.8252,10.83,53946,10.6439589301477,10.6829477906977,10.5515553306442,10.5562339939102,55345.0388023834,0.0,1.0
2025-07-01,10.97,11.06,10.88,10.88,55645,10.6926950058352,10.7804199420727,10.6049700695977,10.6049700695977,57088.1007703745,0.0,1.0
2025-07-02,10.99,11.0149,10.9751,10.99,21005,10.7121894361102,10.7364600018026,10.6976660855553,10.7121894361102,21549.7449309321,0.0,1.0
2025-07-03,10.9881,11.0,10.97,10.98,9413,10.7103374652341,10.7219366512477,10.6926950058352,10.7024422209727,9657.11730706323,0.0,1.0
2025-07-07,10.97,11.06,10.935,11.05,28979,10.6926950058352,10.7804199420727,10.658579752854,10.7706727269352,29730.5431256121,0.0,1.0
2025-07-08,10.94,10.97,10.9101,10.93,11658,10.6634533604227,10.6926950058352,10.6343091871616,10.6537061452852,11960.3392718308,0.0,1.0
2025-07-09,10.945,11.0,10.91,10.93,19425,10.6683269679915,10.7219366512477,10.6342117150102,10.6537061452852,19928.7691160845,0.0,1.0
2025-07-10,10.89,10.9499,10.88,10.92,41581,10.6147172847352,10.6731031034088,10.6049700695977,10.6439589301477,42659.3641501113,0.0,1.0
2025-07-11,10.89,10.93,10.87,10.87,21448,10.6147172847352,10.6537061452852,10.5952228544602,10.5952228544602,22004.2337195255,0.0,1.0
2025-07-14,10.91,10.93,10.9,10.93,26229,10.6342117150102,10.6537061452852,10.6244644998727,10.6537061452852,26909.2244605293,0.0,1.0
2025-07-15,10.78,10.88,10.6901,10.86,29008,10.5630570445065,10.6610445866633,10.4749662441075,10.641447078232,29603.7632555083,0.057,1.0
2025-07-16,10.7,10.79,10.68,10.79,28045,10.484667010781,10.5728557987222,10.4650695023497,10.5728557987222,28620.9852627115,0.0,1.0
2025-07-17,10.7,10.76,10.62,10.73,72932,10.484667010781,10.5434595360751,10.4062769770556,10.5140632734281,74429.8697514734,0.0,1.0
2025-07-18,10.59,10.705,10.56,10.65,41360,10.3768807144085,10.4895663878889,10.3474844517615,10.4356732397026,42209.4473334193,0.0,1.0
2025-07-21,10.6,10.65,10.6,10.65,18672,10.3866794686242,10.4356732397026,10.3866794686242,10.4356732397026,19055.4835737332,0.0,1.0
2025-07-22,10.58,10.6591,10.57,10.61,25826,10.3670819601928,10.4445901060389,10.3572832059771,10.3964782228399,26356.4116739093,0.0,1.0
2025-07-23,10.51,10.585,10.48,10.58,94642,10.298490680683,10.3719813373007,10.269094418036,10.3670819601928,96585.7474499391,0.0,1.0
2025-07-24,10.54,10.55,10.46,10.48,74785,10.3278869433301,10.3376856975458,10.2494969096046,10.269094418036,76320.9264707388,0.0,1.0
2025-07-25,10.5,10.53,10.485,10.51,75099,10.2886919264674,10.3180881891144,10.2739937951438,10.298490680683,76641.3753697399,0.0,1.0
2025-07-28,10.5,10.52,10.4597,10.46,55150,10.2886919264674,10.3082894348987,10.2492029469782,10.2494969096046,56282.6649042085,0.0,1.0
2025-07-29,10.55,10.58,10.48,10.5,72949,10.3376856975458,10.3670819601928,10.269094418036,10.2886919264674,74447.2188956865,0.0,1.0
2025-07-30,10.54,10.56,10.52,10.54,35834,10.3278869433301,10.3474844517615,10.3082894348987,10.3278869433301,36569.9549261544,0.0,1.0
2025-07-31,10.63,10.66,10.5297,10.54,50531,10.4160757312712,10.4454719939183,10.3177942264879,10.3278869433301,51568.8003676262,0.0,1.0
2025-08-01,10.71,10.72,10.65,10.65,41637,10.4944657649967,10.5042645192124,10.4356732397026,10.4356732397026,42492.136330309,0.0,1.0
2025-08-04,10.69,10.749,10.6656,10.71,35334,10.4748682565653,10.5326809064379,10.4509592962791,10.4944657649967,36059.6859787002,0.0,1.0
2025-08-05,10.76,10.77,10.69,10.72,44832,10.5434595360751,10.5532582902908,10.4748682565653,10.5042645192124,45752.754904542,0.0,1.0
2025-08-06,10.76,10.8,10.73,10.75,65509,10.5434595360751,10.5826545529379,10.5140632734281,10.5336607818594,66854.4169575669,0.0,1.0
2025-08-07,10.8,10.8366,10.76,10.79,52053,10.5826545529379,10.6185179933673,10.5434595360751,10.5728557987222,53122.0590436766,0.0,1.0
2025-08-08,10.8,10.82,10.7601,10.78,33427,10.5826545529379,10.6022520613692,10.5435575236173,10.5630570445065,34113.5202131093,0.0,1.0
2025-08-11,10.76,10.82,10.76,10.78,17180,10.5434595360751,10.6022520613692,10.5434595360751,10.5630570445065,17532.8410345296,0.0,1.0
2025-08-12,10.77,10.82,10.75,10.76,16796,10.5532582902908,10.6022520613692,10.5336607818594,10.5434595360751,17140.9544828847,0.0,1.0
2025-08-13,10.83,10.84,10.77,10.8,46664,10.6120508155849,10.6218495698006,10.5532582902908,10.5826545529379,47622.3803280144,0.0,1.0
2025-08-14,10.81,10.8299,10.79,10.81,68257,10.5924533071535,10.6119528280428,10.5728557987222,10.5924533071535,69658.8550927758,0.0,1.0
2025-08-15,10.77,10.78,10.75,10.76,47682,10.6091111893202,10.6189618032379,10.5894099614849,10.5992605754025,48405.1048986042,0.057,1.0
2025-08-18,10.73,10.8,10.72,10.77,16157,10.5697087336496,10.6386630310732,10.5598581197319,10.6091111893202,16402.0234018444,0.0,1.0
2025-08-19,10.675,10.7526,10.675,10.7526,37374,10.5155303571024,10.5919711211035,10.5155303571024,10.5919711211035,37940.7824856432,0.0,1.0
2025-08-20,10.67,10.6978,10.61,10.65,44239,10.5106050501436,10.5379897568347,10.4515013666376,10.4909038223083,44909.8912715354,0.0,1.0
2025-08-21,10.632,10.69,10.63,10.67,22940,10.4731727172565,10.5303062779789,10.471202594473,10.5106050501436,23287.8886450648,0.0,1.0
2025-08-22,10.71,10.78,10.67,10.67,46167,10.5500075058142,10.6189618032379,10.5106050501436,10.5106050501436,46867.1296894817,0.0,1.0
2025-08-25,10.68,10.7,10.6604,10.69,65507,10.5204556640613,10.5401568918966,10.5011484607826,10.5303062779789,66500.4237782151,0.0,1.0
2025-08-26,10.66,10.7525,10.65,10.65,58159,10.5007544362259,10.5918726149643,10.4909038223083,10.4909038223083,59040.9902226822,0.0,1.0
2025-08-27,10.67,10.6934,10.66,10.66,74192,10.5106050501436,10.5336554867109,10.5007544362259,10.5007544362259,75317.1331453639,0.0,1.0
2025-08-28,10.665,10.695,10.66,10.67,96940,10.5056797431848,10.5352315849378,10.5007544362259,10.5106050501436,98410.1100807575,0.0,1.0
2025-08-29,10.75,10.75,10.675,10.68,51993,10.5894099614849,10.5894099614849,10.5155303571024,10.5204556640613,52781.4818798105,0.0,1.0
2025-09-02,10.76,10.76,10.68,10.73,76044,10.5992605754025,10.5992605754025,10.5204556640613,10.5697087336496,77197.2190115656,0.0,1.0
2025-09-03,10.83,10.86,10.79,10.79,73787,10.6682148728262,10.6977667145791,10.6288124171555,10.6288124171555,74905.9912577764,0.0,1.0
2025-09-04,10.83,10.8574,10.83,10.84,39122,10.6682148728262,10.6952055549606,10.6682148728262,10.6780654867438,39715.2911757726,0.0,1.0
2025-09-05,11.02,11.02,10.86,10.89,69134,10.8553765372617,10.8553765372617,10.6977667145791,10.7273185563321,70182.4277937189,0.0,1.0
2025-09-08,11.15,11.16,11.055,11.07,49815,10.9834345181913,10.993285132109,10.8898536859735,10.90462960685,50570.4521732303,0.0,1.0
2025-09-09,11.13,11.17,11.11,11.12,71569,10.963733290356,11.0031357460266,10.9440320625207,10.9538826764383,72654.3549450148,0.0,1.0
2025-09-10,11.3,11.3,11.18,11.18,76005,11.1311937269562,11.1311937269562,11.0129863599443,11.0129863599443,77157.6275705384,0.0,1.0
2025-09-11,11.38,11.4,11.2702,11.31,61829,11.2099986382975,11.2296998661328,11.1018388974816,11.1410443408739,62766.6463398304,0.0,1.0
2025-09-12,11.39,11.4,11.34,11.35,48049,11.2198492522151,11.2296998661328,11.1705961826268,11.1804467965445,48777.6705103193,0.0,1.0
2025-09-15,11.39,11.4,11.37,11.37,25916,11.2759977515458,11.2858976617754,11.2561979310866,11.2561979310866,26178.0151525424,0.057,1.0
2025-09-16,11.39,11.39,11.3602,11.37,39368,11.2759977515458,11.2759977515458,11.2464960190615,11.2561979310866,39766.0171525424,0.0,1.0
2025-09-17,11.41,11.45,11.35,11.4,60410,11.2957975720051,11.3353972129236,11.2363981106273,11.2858976617754,61020.7553389829,0.0,1.0
2025-09-18,11.4,11.4,11.34,11.39,40040,11.2858976617754,11.2858976617754,11.2264982003977,11.2759977515458,40444.8111864408,0.0,1.0
2025-09-19,11.42,11.42,11.38,11.39,30716,11.3056974822347,11.3056974822347,11.2660978413162,11.2759977515458,31026.5439661017,0.0,1.0
2025-09-22,11.36,11.4,11.3,11.38,48389,11.2462980208569,11.2858976617754,11.1868985594792,11.2660978413162,48878.2209915255,0.0,1.0
2025-09-23,11.38,11.43,11.33,11.34,56750,11.2660978413162,11.3155973924643,11.216598290168,11.2264982003977,57323.752118644,0.0,1.0
2025-09-24,11.29,11.36,11.28,11.36,48572,11.1769986492495,11.2462980208569,11.1670987390199,11.2462980208569,49063.0711525425,0.0,1.0
2025-09-25,11.29,11.33,11.25,11.29,83593,11.1769986492495,11.216598290168,11.137399008331,11.1769986492495,84438.1393983054,0.0,1.0
2025-09-26,11.3,11.3,11.25,11.27,30346,11.1868985594792,11.1868985594792,11.137399008331,11.1571988287903,30652.8032033897,0.0,1.0
2025-09-29,11.29,11.33,11.28,11.3,44066,11.1769986492495,11.216598290168,11.1670987390199,11.1868985594792,44511.5147288137,0.0,1.0
2025-09-30,11.34,11.34,11.3,11.3,34395,11.2264982003977,11.2264982003977,11.1868985594792,11.1868985594792,34742.7392796609,0.0,1.0
2025-10-01,11.36,11.39,11.33,11.33,57567,11.2462980208569,11.2759977515458,11.216598290168,11.216598290168,58149.0121271188,0.0,1.0
2025-10-02,11.29,11.39,11.2335,11.39,189289,11.1769986492495,11.2759977515458,11.1210641564521,11.2759977515458,191202.743872882,0.0,1.0
2025-10-03,11.23,11.28,11.22,11.28,40640,11.1175991878718,11.1670987390199,11.1076992776421,11.1670987390199,41050.8772881355,0.0,1.0
2025-10-06,11.19,11.25,11.19,11.22,44923,11.0779995469533,11.137399008331,11.0779995469533,11.1076992776421,45377.1791440676,0.0,1.0
2025-10-07,11.23,11.26,11.19,11.19,30431,11.1175991878718,11.1472989185607,11.0779995469533,11.0779995469533,30738.6625677965,0.0,1.0
2025-10-08,11.32,11.32,11.25,11.25,55348,11.2066983799384,11.2066983799384,11.137399008331,11.137399008331,55907.577661017,0.0,1.0
2025-10-09,11.31,11.34,11.28,11.3,46693,11.1967984697088,11.2264982003977,11.1670987390199,11.1868985594792,47165.0741440678,0.0,1.0
2025-10-10,11.32,11.3631,11.32,11.36,28183,11.2066983799384,11.2493669930281,11.2066983799384,11.2462980208569,28467.9349067797,0.0,1.0
2025-10-13,11.4,11.41,11.3108,11.32,41624,11.2858976617754,11.2957975720051,11.1975904625272,11.2066983799384,42044.8256949154,0.0,1.0
2025-10-14,11.43,11.43,11.38,11.38,23250,11.3155973924643,11.3155973924643,11.2660978413162,11.2660978413162,23485.061440678,0.0,1.0
2025-10-15,11.4,11.445,11.35,11.35,20716,11.3423271500843,11.3870994940978,11.2925801011804,11.2925801011804,20821.3355932204,0.057,1.0
2025-10-16,11.35,11.4002,11.34,11.39,36022,11.2925801011804,11.3425261382799,11.2826306913997,11.3323777403035,36205.1627118645,0.0,1.0
2025-10-17,11.32,11.34,11.28,11.31,31781,11.2627318718381,11.2826306913997,11.222934232715,11.2527824620573,31942.5983050848,0.0,1.0
2025-10-20,11.34,11.38,11.3,11.34,27846,11.2826306913997,11.3224283305228,11.2428330522766,11.2826306913997,27987.5898305084,0.0,1.0
2025-10-21,11.34,11.4,11.29,11.35,41800,11.2826306913997,11.3423271500843,11.2328836424958,11.2925801011804,42012.5423728812,0.0,1.0
2025-10-22,11.32,11.39,11.28,11.35,49657,11.2627318718381,11.3323777403035,11.222934232715,11.2925801011804,49909.493220339,0.0,1.0
2025-10-23,11.29,11.3198,11.26,11.3,46836,11.2328836424958,11.2625328836425,11.2030354131535,11.2428330522766,47074.1491525423,0.0,1.0
2025-10-24,11.32,11.34,11.3,11.3,46807,11.2627318718381,11.2826306913997,11.2428330522766,11.2428330522766,47045.0016949153,0.0,1.0
2025-10-27,11.29,11.34,11.29,11.31,32546,11.2328836424958,11.2826306913997,11.2328836424958,11.2527824620573,32711.4881355932,0.0,1.0
2025-10-28,11.26,11.341,11.25,11.3,66280,11.2030354131535,11.2836256323777,11.1930860033727,11.2428330522766,66617.0169491523,0.0,1.0
2025-10-29,11.21,11.35,11.2,11.27,55527,11.1532883642496,11.2925801011804,11.1433389544688,11.2129848229342,55809.340677966,0.0,1.0
2025-10-30,11.17,11.2009,11.145,11.2,58819,11.1134907251265,11.1442344013491,11.0886172006745,11.1433389544688,59118.0796610168,0.0,1.0
2025-10-31,11.23,11.25,11.15,11.15,143285,11.1731871838111,11.1930860033727,11.0935919055649,11.0935919055649,144013.567796611,0.0,1.0
2025-11-03,11.18,11.2499,11.18,11.21,66779,11.1234401349073,11.1929865092749,11.1234401349073,11.1532883642496,67118.5542372878,0.0,1.0
2025-11-04,11.25,11.27,11.19,11.21,78970,11.1930860033727,11.2129848229342,11.133389544688,11.1532883642496,79371.5423728812,0.0,1.0
2025-11-05,11.2,11.265,11.2,11.22,105222,11.1433389544688,11.2080101180438,11.1433389544688,11.1632377740304,105757.027118644,0.0,1.0
2025-11-06,11.26,11.28,11.195,11.22,75236,11.2030354131535,11.222934232715,11.1383642495784,11.1632377740304,75618.5559322031,0.0,1.0
2025-11-07,11.2,11.25,11.18,11.21,86100,11.1433389544688,11.1930860033727,11.1234401349073,11.1532883642496,86537.7966101695,0.0,1.0
2025-11-10,11.28,11.3,11.227,11.23,53246,11.222934232715,11.2428330522766,11.1702023608769,11.1731871838111,53516.7423728814,0.0,1.0
2025-11-11,11.33,11.38,11.28,11.28,83254,11.2726812816189,11.3224283305228,11.222934232715,11.222934232715,83677.3254237287,0.0,1.0
2025-11-12,11.33,11.39,11.32,11.32,47422,11.2726812816189,11.3323777403035,11.2627318718381,11.2627318718381,47663.1288135593,0.0,1.0
2025-11-13,11.29,11.36,11.24,11.32,19351,11.2328836424958,11.3025295109612,11.1831365935919,11.2627318718381,19449.3949152542,0.0,1.0
2025-11-14,11.21,11.26,11.18,11.26,20399,11.21,11.26,11.18,11.26,20399,0.057,1.0
2025-11-17,11.19,11.28,11.17,11.24,40489,11.19,11.28,11.17,11.24,40489,0.0,1.0
2025-11-18,11.16,11.27,11.15,11.23,49099,11.16,11.27,11.15,11.23,49099,0.0,1.0
2025-11-19,11.13,11.19,11.13,11.13,53490,11.13,11.19,11.13,11.13,53490,0.0,1.0
2025-11-20,11.07,11.15,11.05,11.14,38721,11.07,11.15,11.05,11.14,38721,0.0,1.0
2025-11-21,11.03,11.11,11.03,11.0502,56832,11.03,11.11,11.03,11.0502,56832,0.0,1.0
2025-11-24,11.06,11.1,10.915,11.03,57613,11.06,11.1,10.915,11.03,57613,0.0,1.0
2025-11-25,11.1,11.13,11.06,11.1,196993,11.1,11.13,11.06,11.1,196993,0.0,1.0
2025-11-26,11.11,11.13,11.07,11.09,78099,11.11,11.13,11.07,11.09,78099,0.0,1.0