date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-02-28,19.25,19.25,18.13,19.0,8639800,7.02905880490811,7.02905880490811,6.62009538353163,6.93777232692229,23661226.1493485,0.0,1.0
1990-03-01,18.13,18.63,18.13,18.5,475100,6.62009538353163,6.80266833950327,6.62009538353163,6.75519937095065,1301123.7000342,0.0,1.0
1990-03-02,18.25,18.38,18.0,18.13,558500,6.66391289296483,6.71138186151745,6.57262641497901,6.62009538353163,1529525.54508335,0.0,1.0
1990-03-05,18.5,18.5,18.0,18.0,553000,6.75519937095065,6.75519937095065,6.57262641497901,6.57262641497901,1514463.07328754,0.0,1.0
1990-03-06,18.25,18.25,18.0,18.25,147200,6.66391289296483,6.66391289296483,6.57262641497901,6.66391289296483,403126.517880518,0.0,1.0
1990-03-07,18.25,18.25,18.13,18.13,51500,6.66391289296483,6.66391289296483,6.62009538353163,6.62009538353163,141039.508633469,0.0,1.0
1990-03-08,18.13,18.25,18.0,18.13,48000,6.62009538353163,6.66391289296483,6.57262641497901,6.62009538353163,131454.299308865,0.0,1.0
1990-03-09,18.13,18.13,18.0,18.13,115800,6.62009538353163,6.62009538353163,6.57262641497901,6.62009538353163,317133.497082636,0.0,1.0
1990-03-12,17.5,18.0,17.5,18.0,266300,6.39005345900737,6.57262641497901,6.39005345900737,6.57262641497901,729297.498040638,0.0,1.0
1990-03-13,17.63,17.63,17.5,17.5,111900,6.43752242755999,6.43752242755999,6.39005345900737,6.39005345900737,306452.835263791,0.0,1.0
1990-03-14,17.25,17.5,17.25,17.5,183700,6.29876698102155,6.39005345900737,6.29876698102155,6.39005345900737,503086.557979967,0.0,1.0
1990-03-15,17.25,17.38,17.25,17.25,40800,6.29876698102155,6.34623594957418,6.29876698102155,6.29876698102155,111736.154412535,0.0,1.0
1990-03-16,17.38,17.38,17.25,17.38,51400,6.34623594957418,6.34623594957418,6.29876698102155,6.34623594957418,140765.645509909,0.0,1.0
1990-03-19,17.13,17.5,17.0,17.5,83800,6.25494947158836,6.39005345900737,6.20748050303573,6.39005345900737,229497.297543393,0.0,1.0
1990-03-20,17.0,17.38,17.0,17.13,11900,6.20748050303573,6.34623594957418,6.20748050303573,6.25494947158836,32589.711703656,0.0,1.0
1990-03-21,17.25,17.38,16.88,16.88,13600,6.29876698102155,6.34623594957418,6.16366299360254,6.16366299360254,37245.3848041783,0.0,1.0
1990-03-22,16.63,17.0,16.13,17.0,38100,6.07237651561672,6.20748050303573,5.88980355964508,6.20748050303573,104341.850076411,0.0,1.0
1990-03-23,16.38,16.75,16.38,16.5,22000,5.9810900376309,6.11619402504991,5.9810900376309,6.02490754706409,60249.8871832296,0.0,1.0
1990-03-26,15.63,16.38,15.63,16.38,41500,5.70723060367344,5.9810900376309,5.70723060367344,5.9810900376309,113653.196277456,0.0,1.0
1990-03-27,14.88,15.63,14.75,15.63,121900,5.43337116971598,5.70723060367344,5.38590220116335,5.70723060367344,333839.147619804,0.0,1.0
1990-03-28,15.5,15.5,14.88,14.88,118300,5.65976163512081,5.65976163512081,5.43337116971598,5.43337116971598,323980.075171639,0.0,1.0
1990-03-29,15.25,15.5,15.0,15.5,58300,5.56847515713499,5.65976163512081,5.47718867914917,5.65976163512081,159662.201035559,0.0,1.0
1990-03-30,15.88,16.13,15.25,15.25,192600,5.79851708165926,5.88980355964508,5.56847515713499,5.56847515713499,527460.375976819,0.0,1.0
1990-04-02,15.13,15.25,15.0,15.0,129200,5.5246576477018,5.56847515713499,5.47718867914917,5.47718867914917,353831.155639694,0.0,1.0
1990-04-03,15.5,15.5,15.38,15.38,123800,5.65976163512081,5.65976163512081,5.61594412568762,5.61594412568762,339042.546967447,0.0,1.0
1990-04-04,15.63,15.75,15.5,15.5,205300,5.70723060367344,5.75104811310663,5.65976163512081,5.65976163512081,562240.992668956,0.0,1.0
1990-04-05,15.25,15.38,15.25,15.38,144300,5.56847515713499,5.61594412568762,5.56847515713499,5.61594412568762,395184.487297274,0.0,1.0
1990-04-06,15.0,15.13,14.75,15.13,197500,5.47718867914917,5.5246576477018,5.38590220116335,5.5246576477018,540879.669031266,0.0,1.0
1990-04-09,14.88,15.25,14.88,14.88,119300,5.43337116971598,5.56847515713499,5.43337116971598,5.43337116971598,326718.70640724,0.0,1.0
1990-04-10,14.63,14.88,14.63,14.75,45400,5.34208469173016,5.43337116971598,5.34208469173016,5.38590220116335,124333.858096301,0.0,1.0
1990-04-11,14.38,14.63,14.38,14.5,123700,5.25079821374434,5.34208469173016,5.25079821374434,5.29461572317754,338768.683843886,0.0,1.0
1990-04-12,14.5,14.5,14.25,14.25,74800,5.29461572317754,5.29461572317754,5.20332924519172,5.20332924519172,204849.61642298,0.0,1.0
1990-04-16,14.5,14.88,14.5,14.5,183900,5.29461572317754,5.43337116971598,5.29461572317754,5.29461572317754,503634.284227087,0.0,1.0
1990-04-17,14.38,14.75,14.38,14.63,97800,5.25079821374434,5.38590220116335,5.25079821374434,5.34208469173016,267838.134841812,0.0,1.0
1990-04-18,14.38,14.5,14.38,14.5,59800,5.25079821374434,5.29461572317754,5.25079821374434,5.29461572317754,163770.14788896,0.0,1.0
1990-04-19,14.63,14.63,14.5,14.5,91500,5.34208469173016,5.34208469173016,5.29461572317754,5.29461572317754,250584.758057523,0.0,1.0
1990-04-20,14.75,14.75,14.5,14.5,73100,5.38590220116335,5.38590220116335,5.29461572317754,5.29461572317754,200193.943322458,0.0,1.0
1990-04-23,14.13,14.63,14.0,14.63,117100,5.15951173575852,5.34208469173016,5.1120427672059,5.34208469173016,320693.717688918,0.0,1.0
1990-04-24,14.0,14.25,14.0,14.13,65100,5.1120427672059,5.20332924519172,5.1120427672059,5.15951173575852,178284.893437647,0.0,1.0
1990-04-25,14.0,14.13,14.0,14.13,127800,5.1120427672059,5.15951173575852,5.1120427672059,5.15951173575852,349997.071909852,0.0,1.0
1990-04-26,13.75,14.0,13.75,14.0,58800,5.02075628922008,5.1120427672059,5.02075628922008,5.1120427672059,161031.516653359,0.0,1.0
1990-04-27,13.75,13.88,13.75,13.75,17900,5.02075628922008,5.0682252577727,5.02075628922008,5.02075628922008,49021.499117264,0.0,1.0
1990-04-30,14.13,14.25,14.0,14.0,57500,5.15951173575852,5.20332924519172,5.1120427672059,5.1120427672059,157471.296047077,0.0,1.0
1990-05-01,14.13,14.25,14.13,14.25,80500,5.15951173575852,5.20332924519172,5.15951173575852,5.20332924519172,220459.814465908,0.0,1.0
1990-05-02,15.13,15.13,14.25,14.25,65200,5.5246576477018,5.5246576477018,5.20332924519172,5.20332924519172,178558.756561208,0.0,1.0
1990-05-03,16.13,16.25,15.38,15.38,212100,5.88980355964508,5.93362106907827,5.61594412568762,5.61594412568762,580863.685071045,0.0,1.0
1990-05-04,15.63,16.25,15.63,16.13,114000,5.70723060367344,5.93362106907827,5.70723060367344,5.88980355964508,312203.960858553,0.0,1.0
1990-05-07,15.88,16.0,15.63,15.63,103700,5.79851708165926,5.84233459109245,5.70723060367344,5.70723060367344,283996.059131859,0.0,1.0
1990-05-08,15.63,15.88,15.63,15.75,127900,5.70723060367344,5.79851708165926,5.70723060367344,5.75104811310663,350270.935033412,0.0,1.0
1990-05-09,15.5,15.63,15.38,15.5,94100,5.65976163512081,5.70723060367344,5.61594412568762,5.65976163512081,257705.199270087,0.0,1.0
1990-05-10,15.5,15.63,15.38,15.5,58900,5.65976163512081,5.70723060367344,5.61594412568762,5.65976163512081,161305.379776919,0.0,1.0
1990-05-11,15.38,15.63,15.38,15.5,61200,5.61594412568762,5.70723060367344,5.61594412568762,5.65976163512081,167604.231618802,0.0,1.0
1990-05-14,15.63,15.63,15.38,15.5,73600,5.70723060367344,5.70723060367344,5.61594412568762,5.65976163512081,201563.258940259,0.0,1.0
1990-05-15,15.38,15.5,15.25,15.5,31800,5.61594412568762,5.65976163512081,5.56847515713499,5.65976163512081,87088.4732921228,0.0,1.0
1990-05-16,15.0,15.38,15.0,15.38,25500,5.47718867914917,5.61594412568762,5.47718867914917,5.61594412568762,69835.0965078344,0.0,1.0
1990-05-17,15.25,15.38,15.13,15.25,29400,5.56847515713499,5.61594412568762,5.5246576477018,5.56847515713499,80515.7583266796,0.0,1.0
1990-05-18,15.75,15.75,15.38,15.38,66300,5.75104811310663,5.75104811310663,5.61594412568762,5.61594412568762,181571.250920369,0.0,1.0
1990-05-21,15.38,15.75,15.25,15.63,50700,5.61594412568762,5.75104811310663,5.56847515713499,5.70723060367344,138848.603644988,0.0,1.0
1990-05-22,15.13,15.25,15.0,15.25,63900,5.5246576477018,5.56847515713499,5.47718867914917,5.56847515713499,174998.535954926,0.0,1.0
1990-05-23,15.13,15.25,15.0,15.13,57100,5.5246576477018,5.56847515713499,5.47718867914917,5.5246576477018,156375.843552837,0.0,1.0
1990-05-24,14.88,15.13,14.75,15.13,24200,5.43337116971598,5.5246576477018,5.38590220116335,5.5246576477018,66274.8759015526,0.0,1.0
1990-05-25,14.5,14.88,14.5,14.75,35900,5.29461572317754,5.43337116971598,5.29461572317754,5.38590220116335,98316.8613580882,0.0,1.0
1990-05-29,14.38,14.63,14.25,14.5,69500,5.25079821374434,5.34208469173016,5.20332924519172,5.29461572317754,190334.870874294,0.0,1.0
1990-05-30,14.63,14.63,14.5,14.5,69000,5.34208469173016,5.34208469173016,5.29461572317754,5.29461572317754,188965.555256493,0.0,1.0
1990-05-31,14.63,14.63,14.5,14.63,49400,5.34208469173016,5.34208469173016,5.29461572317754,5.34208469173016,135288.383038706,0.0,1.0
1990-06-01,14.88,14.88,14.63,14.63,95300,5.43337116971598,5.43337116971598,5.34208469173016,5.34208469173016,260991.556752808,0.0,1.0
1990-06-04,14.88,14.88,14.63,14.88,50400,5.43337116971598,5.43337116971598,5.34208469173016,5.43337116971598,138027.014274308,0.0,1.0
1990-06-05,15.0,15.0,14.88,15.0,82700,5.47718867914917,5.47718867914917,5.43337116971598,5.47718867914917,226484.803184231,0.0,1.0
1990-06-06,15.0,15.0,14.88,15.0,46600,5.47718867914917,5.47718867914917,5.43337116971598,5.47718867914917,127620.215579023,0.0,1.0
1990-06-07,15.0,15.0,14.63,14.75,46800,5.47718867914917,5.47718867914917,5.34208469173016,5.38590220116335,128167.941826143,0.0,1.0
1990-06-08,14.63,15.0,14.5,15.0,42300,5.34208469173016,5.47718867914917,5.29461572317754,5.47718867914917,115844.101265937,0.0,1.0
1990-06-11,14.63,14.63,14.38,14.63,48200,5.34208469173016,5.34208469173016,5.25079821374434,5.34208469173016,132002.025555985,0.0,1.0
1990-06-12,14.38,14.63,14.25,14.63,61600,5.25079821374434,5.34208469173016,5.20332924519172,5.34208469173016,168699.684113043,0.0,1.0
1990-06-13,14.38,14.5,14.38,14.5,41300,5.25079821374434,5.29461572317754,5.25079821374434,5.29461572317754,113105.470030336,0.0,1.0
1990-06-14,14.25,14.38,14.0,14.38,107800,5.20332924519172,5.25079821374434,5.1120427672059,5.25079821374434,295224.447197825,0.0,1.0
1990-06-15,14.0,14.25,14.0,14.25,37900,5.1120427672059,5.20332924519172,5.1120427672059,5.20332924519172,103794.123829291,0.0,1.0
1990-06-18,14.0,14.25,13.88,14.13,88700,5.1120427672059,5.20332924519172,5.0682252577727,5.15951173575852,242916.590597839,0.0,1.0
1990-06-19,14.13,14.13,14.0,14.0,62900,5.15951173575852,5.15951173575852,5.1120427672059,5.1120427672059,172259.904719325,0.0,1.0
1990-06-20,14.63,14.75,14.13,14.13,77600,5.34208469173016,5.38590220116335,5.15951173575852,5.15951173575852,212517.783882664,0.0,1.0
1990-06-21,14.75,14.75,14.63,14.75,35200,5.38590220116335,5.38590220116335,5.34208469173016,5.38590220116335,96399.8194931674,0.0,1.0
1990-06-22,14.75,14.88,14.63,14.75,58400,5.38590220116335,5.43337116971598,5.34208469173016,5.38590220116335,159936.064159119,0.0,1.0
1990-06-25,14.88,15.0,14.63,14.75,114400,5.43337116971598,5.47718867914917,5.34208469173016,5.38590220116335,313299.413352794,0.0,1.0
1990-06-26,14.5,14.88,14.5,14.75,73300,5.29461572317754,5.43337116971598,5.29461572317754,5.38590220116335,200741.669569578,0.0,1.0
1990-06-27,15.0,15.0,14.63,14.63,38300,5.47718867914917,5.47718867914917,5.34208469173016,5.34208469173016,104889.576323532,0.0,1.0
1990-06-28,15.13,15.25,15.0,15.0,45700,5.5246576477018,5.56847515713499,5.47718867914917,5.47718867914917,125155.447466981,0.0,1.0
1990-06-29,14.5,15.0,14.5,14.88,36700,5.29461572317754,5.47718867914917,5.29461572317754,5.43337116971598,100507.766346569,0.0,1.0
1990-07-02,15.5,15.5,14.75,14.75,95500,5.65976163512081,5.65976163512081,5.38590220116335,5.38590220116335,261539.282999929,0.0,1.0
1990-07-03,15.88,16.25,15.5,15.5,78100,5.79851708165926,5.93362106907827,5.65976163512081,5.65976163512081,213887.099500465,0.0,1.0
1990-07-05,16.25,16.25,15.75,15.88,110300,5.93362106907827,5.93362106907827,5.75104811310663,5.79851708165926,302071.025286828,0.0,1.0
1990-07-06,15.75,16.25,15.63,16.25,101200,5.75104811310663,5.93362106907827,5.70723060367344,5.93362106907827,277149.481042856,0.0,1.0
1990-07-09,16.25,16.25,15.63,15.63,80900,5.93362106907827,5.93362106907827,5.70723060367344,5.70723060367344,221555.266960149,0.0,1.0
1990-07-10,16.13,16.25,16.13,16.13,72800,5.88980355964508,5.93362106907827,5.88980355964508,5.88980355964508,199372.353951778,0.0,1.0
1990-07-11,16.5,16.63,16.25,16.25,55100,6.02490754706409,6.07237651561672,5.93362106907827,5.93362106907827,150898.581081634,0.0,1.0
1990-07-12,16.0,16.5,15.88,16.38,78400,5.84233459109245,6.02490754706409,5.79851708165926,5.9810900376309,214708.688871146,0.0,1.0
1990-07-13,16.25,16.5,16.13,16.13,63200,5.93362106907827,6.02490754706409,5.88980355964508,5.88980355964508,173081.494090005,0.0,1.0
1990-07-16,15.88,16.38,15.88,16.38,100300,5.79851708165926,5.9810900376309,5.79851708165926,5.9810900376309,274684.712930815,0.0,1.0
1990-07-17,15.88,16.13,15.88,16.0,55200,5.79851708165926,5.88980355964508,5.79851708165926,5.84233459109245,151172.444205194,0.0,1.0
1990-07-18,16.13,16.25,16.0,16.0,58600,5.88980355964508,5.93362106907827,5.84233459109245,5.84233459109245,160483.790406239,0.0,1.0
1990-07-19,16.13,16.25,16.13,16.25,88100,5.88980355964508,5.93362106907827,5.88980355964508,5.93362106907827,241273.411856478,0.0,1.0
1990-07-20,16.38,16.38,16.13,16.13,25100,5.9810900376309,5.9810900376309,5.88980355964508,5.88980355964508,68739.6440135937,0.0,1.0
1990-07-23,15.38,16.13,15.25,16.13,50600,5.61594412568762,5.88980355964508,5.56847515713499,5.88980355964508,138574.740521428,0.0,1.0
1990-07-24,15.63,15.63,15.38,15.38,43600,5.70723060367344,5.70723060367344,5.61594412568762,5.61594412568762,119404.321872219,0.0,1.0
1990-07-25,15.5,15.63,15.38,15.63,37000,5.65976163512081,5.70723060367344,5.61594412568762,5.70723060367344,101329.35571725,0.0,1.0
1990-07-26,15.38,15.63,15.38,15.38,32500,5.61594412568762,5.70723060367344,5.61594412568762,5.61594412568762,89005.5151570437,0.0,1.0
1990-07-27,15.0,15.25,14.88,15.25,171600,5.47718867914917,5.56847515713499,5.43337116971598,5.56847515713499,469949.120029191,0.0,1.0
1990-07-30,15.38,15.38,15.13,15.13,44400,5.61594412568762,5.61594412568762,5.5246576477018,5.5246576477018,121595.2268607,0.0,1.0
1990-07-31,15.63,15.75,15.25,15.25,31800,5.70723060367344,5.75104811310663,5.56847515713499,5.56847515713499,87088.4732921228,0.0,1.0
1990-08-01,15.5,15.88,15.5,15.63,70500,5.65976163512081,5.79851708165926,5.65976163512081,5.70723060367344,193073.502109895,0.0,1.0
1990-08-02,15.13,15.38,15.0,15.38,59700,5.5246576477018,5.61594412568762,5.47718867914917,5.61594412568762,163496.2847654,0.0,1.0
1990-08-03,14.5,14.88,14.5,14.88,46300,5.29461572317754,5.43337116971598,5.29461572317754,5.43337116971598,126798.626208342,0.0,1.0
1990-08-06,13.63,14.0,13.25,14.0,80400,4.97693877978688,5.1120427672059,4.83818333324844,5.1120427672059,220185.951342348,0.0,1.0
1990-08-07,13.25,14.0,13.0,13.5,158500,4.83818333324844,5.1120427672059,4.74689685526262,4.92946981123426,434073.050842813,0.0,1.0
1990-08-08,14.0,14.0,13.25,13.38,43500,5.1120427672059,5.1120427672059,4.83818333324844,4.88565230180106,119130.458748658,0.0,1.0
1990-08-09,13.88,14.0,13.63,13.88,29300,5.0682252577727,5.1120427672059,4.97693877978688,5.0682252577727,80241.8952031194,0.0,1.0
1990-08-10,13.75,13.88,13.75,13.88,25400,5.02075628922008,5.0682252577727,5.02075628922008,5.0682252577727,69561.2333842741,0.0,1.0
1990-08-13,13.38,13.63,12.88,13.63,101500,4.88565230180106,4.97693877978688,4.70307934582942,4.97693877978688,277971.070413537,0.0,1.0
1990-08-14,13.5,13.5,13.25,13.25,11700,4.92946981123426,4.92946981123426,4.83818333324844,4.83818333324844,32041.9854565357,0.0,1.0
1990-08-15,13.75,13.75,13.63,13.63,33800,5.02075628922008,5.02075628922008,4.97693877978688,4.97693877978688,92565.7357633254,0.0,1.0
1990-08-16,13.0,13.63,12.88,13.63,33300,4.74689685526262,4.97693877978688,4.70307934582942,4.97693877978688,91196.4201455247,0.0,1.0
1990-08-17,12.5,12.88,12.25,12.88,57800,4.56432389929098,4.70307934582942,4.47303742130516,4.70307934582942,158292.885417758,0.0,1.0
1990-08-20,12.25,12.63,12.25,12.5,59900,4.47303742130516,4.6117928678436,4.47303742130516,4.56432389929098,164044.01101252,0.0,1.0
1990-08-21,12.0,12.0,11.63,12.0,76000,4.38175094331934,4.38175094331934,4.24664695590033,4.38175094331934,208135.973905702,0.0,1.0
1990-08-22,12.25,12.25,11.88,12.13,43400,4.47303742130516,4.47303742130516,4.33793343388615,4.42921991187197,118856.595625098,0.0,1.0
1990-08-23,11.13,12.0,11.0,12.0,148200,4.06407399992869,4.38175094331934,4.01660503137606,4.38175094331934,405865.149116119,0.0,1.0
1990-08-24,11.88,11.88,11.25,11.38,37000,4.33793343388615,4.33793343388615,4.10789150936188,4.15536047791451,101329.35571725,0.0,1.0
1990-08-27,13.5,13.5,13.25,13.38,216600,4.92946981123426,4.92946981123426,4.83818333324844,4.88565230180106,593187.525631251,0.0,1.0
1990-08-28,13.75,14.0,13.25,13.75,123500,5.02075628922008,5.1120427672059,4.83818333324844,5.02075628922008,338220.957596766,0.0,1.0
1990-08-29,13.63,13.75,13.5,13.5,67400,4.97693877978688,5.02075628922008,4.92946981123426,4.92946981123426,184583.745279531,0.0,1.0
1990-08-30,13.63,13.88,13.5,13.75,63700,4.97693877978688,5.0682252577727,4.92946981123426,5.02075628922008,174450.809707806,0.0,1.0
1990-08-31,13.5,13.75,13.38,13.63,48800,4.92946981123426,5.02075628922008,4.88565230180106,4.97693877978688,133645.204297346,0.0,1.0
1990-09-04,12.75,13.25,12.75,13.13,53300,4.6556103772768,4.83818333324844,4.6556103772768,4.79436582381524,145969.044857552,0.0,1.0
1990-09-05,12.75,12.88,12.63,12.75,29600,4.6556103772768,4.70307934582942,4.6117928678436,4.6556103772768,81063.4845737998,0.0,1.0
1990-09-06,12.63,12.88,12.5,12.88,29500,4.6117928678436,4.70307934582942,4.56432389929098,4.70307934582942,80789.6214502397,0.0,1.0
1990-09-07,12.75,12.75,12.63,12.75,19800,4.6556103772768,4.6556103772768,4.6117928678436,4.6556103772768,54224.8984649066,0.0,1.0
1990-09-10,13.0,13.25,12.75,12.88,30000,4.74689685526262,4.83818333324844,4.6556103772768,4.70307934582942,82158.9370680403,0.0,1.0
1990-09-11,12.75,13.0,12.63,13.0,12500,4.6556103772768,4.74689685526262,4.6117928678436,4.74689685526262,34232.8904450168,0.0,1.0
1990-09-12,12.88,13.0,12.75,12.88,19600,4.70307934582942,4.74689685526262,4.6556103772768,4.70307934582942,53677.1722177864,0.0,1.0
1990-09-13,12.88,13.13,12.75,12.88,16600,4.70307934582942,4.79436582381524,4.6556103772768,4.70307934582942,45461.2785109824,0.0,1.0
1990-09-14,12.75,12.75,12.75,12.75,29700,4.6556103772768,4.6556103772768,4.6556103772768,4.6556103772768,81337.3476973599,0.0,1.0
1990-09-17,12.5,12.75,12.5,12.75,29500,4.56432389929098,4.6556103772768,4.56432389929098,4.6556103772768,80789.6214502396,0.0,1.0
1990-09-18,12.38,12.5,12.38,12.5,38900,4.52050638985779,4.56432389929098,4.52050638985779,4.56432389929098,106532.755064892,0.0,1.0
1990-09-19,12.25,12.63,12.25,12.38,25900,4.47303742130516,4.6117928678436,4.47303742130516,4.52050638985779,70930.5490020748,0.0,1.0
1990-09-20,11.88,12.13,11.88,12.13,47200,4.33793343388615,4.42921991187197,4.33793343388615,4.42921991187197,129263.394320383,0.0,1.0
1990-09-21,11.25,11.75,11.25,11.5,42300,4.10789150936188,4.29046446533352,4.10789150936188,4.1991779873477,115844.101265937,0.0,1.0
1990-09-24,10.88,11.13,10.75,11.13,50400,3.97278752194287,4.06407399992869,3.92531855339024,4.06407399992869,138027.014274308,0.0,1.0
1990-09-25,10.63,10.75,10.5,10.63,64000,3.88150104395705,3.92531855339024,3.83403207540442,3.88150104395705,175272.399078486,0.0,1.0
1990-09-26,10.88,10.88,10.5,10.63,62200,3.97278752194287,3.97278752194287,3.83403207540442,3.88150104395705,170342.862854404,0.0,1.0
1990-09-27,10.63,10.88,10.63,10.88,26700,3.88150104395705,3.97278752194287,3.88150104395705,3.97278752194287,73121.4539905559,0.0,1.0
1990-09-28,10.5,10.63,10.13,10.5,109900,3.83403207540442,3.88150104395705,3.69892808798541,3.83403207540442,300975.572792588,0.0,1.0
1990-10-01,11.63,11.75,10.88,10.88,90300,4.24664695590033,4.29046446533352,3.97278752194287,3.97278752194287,247298.400574801,0.0,1.0
1990-10-02,11.25,11.5,11.25,11.5,134400,4.10789150936188,4.1991779873477,4.10789150936188,4.1991779873477,368072.038064821,0.0,1.0
1990-10-03,11.63,11.88,11.25,11.25,232300,4.24664695590033,4.33793343388615,4.10789150936188,4.10789150936188,636184.036030192,0.0,1.0
1990-10-04,11.75,11.75,11.5,11.5,133900,4.29046446533352,4.29046446533352,4.1991779873477,4.1991779873477,366702.72244702,0.0,1.0
1990-10-05,11.75,11.88,11.63,11.63,75300,4.29046446533352,4.33793343388615,4.24664695590033,4.24664695590033,206218.932040781,0.0,1.0
1990-10-08,12.13,12.25,12.0,12.0,47500,4.42921991187197,4.47303742130516,4.38175094331934,4.38175094331934,130084.983691064,0.0,1.0
1990-10-09,12.13,12.25,12.0,12.0,36800,4.42921991187197,4.47303742130516,4.38175094331934,4.38175094331934,100781.629470129,0.0,1.0
1990-10-10,12.13,12.25,12.0,12.13,48900,4.42921991187197,4.47303742130516,4.38175094331934,4.42921991187197,133919.067420906,0.0,1.0
1990-10-11,12.0,12.25,12.0,12.13,114600,4.38175094331934,4.47303742130516,4.38175094331934,4.42921991187197,313847.139599914,0.0,1.0
1990-10-12,12.25,12.38,12.0,12.0,35700,4.47303742130516,4.52050638985779,4.38175094331934,4.38175094331934,97769.135110968,0.0,1.0
1990-10-15,12.63,12.63,12.25,12.25,55000,4.6117928678436,4.6117928678436,4.47303742130516,4.47303742130516,150624.717958074,0.0,1.0
1990-10-16,12.38,12.5,12.38,12.38,55600,4.52050638985779,4.56432389929098,4.52050638985779,4.52050638985779,152267.896699435,0.0,1.0
1990-10-17,12.63,12.63,12.25,12.38,43200,4.6117928678436,4.6117928678436,4.47303742130516,4.52050638985779,118308.869377978,0.0,1.0
1990-10-18,13.63,13.75,12.5,12.5,54200,4.97693877978688,5.02075628922008,4.56432389929098,4.56432389929098,148433.812969593,0.0,1.0
1990-10-19,13.25,13.5,13.25,13.25,32700,4.83818333324844,4.92946981123426,4.83818333324844,4.83818333324844,89553.2414041639,0.0,1.0
1990-10-22,13.63,13.63,13.0,13.13,26600,4.97693877978688,4.97693877978688,4.74689685526262,4.79436582381524,72847.5908669958,0.0,1.0
1990-10-23,13.5,13.63,13.38,13.38,36200,4.92946981123426,4.97693877978688,4.88565230180106,4.88565230180106,99138.4507287686,0.0,1.0
1990-10-24,14.0,14.0,13.5,13.5,60500,5.1120427672059,5.1120427672059,4.92946981123426,4.92946981123426,165687.189753881,0.0,1.0
1990-10-25,13.63,13.88,13.5,13.75,25700,4.97693877978688,5.0682252577727,4.92946981123426,5.02075628922008,70382.8227549546,0.0,1.0
1990-10-26,12.88,13.25,12.88,13.13,40800,4.70307934582942,4.83818333324844,4.70307934582942,4.79436582381524,111736.154412535,0.0,1.0
1990-10-29,12.5,12.88,12.5,12.5,68500,4.56432389929098,4.70307934582942,4.56432389929098,4.56432389929098,187596.239638692,0.0,1.0
1990-10-30,12.38,12.5,12.38,12.38,25100,4.52050638985779,4.56432389929098,4.52050638985779,4.52050638985779,68739.6440135937,0.0,1.0
1990-10-31,12.38,12.5,12.25,12.25,27100,4.52050638985779,4.56432389929098,4.47303742130516,4.47303742130516,74216.9064847964,0.0,1.0
1990-11-01,12.5,12.63,12.25,12.25,21400,4.56432389929098,4.6117928678436,4.47303742130516,4.47303742130516,58606.7084418688,0.0,1.0
1990-11-02,12.5,12.63,12.5,12.5,19700,4.56432389929098,4.6117928678436,4.56432389929098,4.56432389929098,53951.0353413465,0.0,1.0
1990-11-05,12.75,12.88,12.5,12.5,32400,4.6556103772768,4.70307934582942,4.56432389929098,4.56432389929098,88731.6520334835,0.0,1.0
1990-11-06,12.75,12.88,12.75,12.75,14200,4.6556103772768,4.70307934582942,4.6556103772768,4.6556103772768,38888.5635455391,0.0,1.0
1990-11-07,12.63,12.75,12.5,12.63,54200,4.6117928678436,4.6556103772768,4.56432389929098,4.6117928678436,148433.812969593,0.0,1.0
1990-11-08,12.63,12.75,12.63,12.63,12700,4.6117928678436,4.6556103772768,4.6117928678436,4.6117928678436,34780.6166921371,0.0,1.0
1990-11-09,12.88,12.88,12.63,12.63,10500,4.70307934582942,4.70307934582942,4.6117928678436,4.6117928678436,28755.6279738141,0.0,1.0
1990-11-12,13.0,13.0,12.75,12.88,25300,4.74689685526262,4.74689685526262,4.6556103772768,4.70307934582942,69287.370260714,0.0,1.0
1990-11-13,12.88,13.0,12.88,12.88,15600,4.70307934582942,4.74689685526262,4.70307934582942,4.70307934582942,42722.647275381,0.0,1.0
1990-11-14,13.25,13.25,12.75,12.75,21300,4.83818333324844,4.83818333324844,4.6556103772768,4.6556103772768,58332.8453183086,0.0,1.0
1990-11-15,12.88,13.25,12.88,13.13,42900,4.70307934582942,4.83818333324844,4.70307934582942,4.79436582381524,117487.280007298,0.0,1.0
1990-11-16,13.0,13.13,12.75,12.88,21500,4.74689685526262,4.79436582381524,4.6556103772768,4.70307934582942,58880.5715654289,0.0,1.0
1990-11-19,13.38,13.38,13.13,13.13,16800,4.88565230180106,4.88565230180106,4.79436582381524,4.79436582381524,46009.0047581026,0.0,1.0
1990-11-20,13.0,13.5,13.0,13.5,32600,4.74689685526262,4.92946981123426,4.74689685526262,4.92946981123426,89279.3782806038,0.0,1.0
1990-11-21,13.25,13.38,13.0,13.13,26600,4.83818333324844,4.88565230180106,4.74689685526262,4.79436582381524,72847.5908669957,0.0,1.0
1990-11-23,13.25,13.38,13.25,13.38,12400,4.83818333324844,4.88565230180106,4.83818333324844,4.88565230180106,33959.0273214567,0.0,1.0
1990-11-26,12.88,13.38,12.88,13.0,53900,4.70307934582942,4.88565230180106,4.70307934582942,4.74689685526262,147612.223598913,0.0,1.0
1990-11-27,12.75,13.0,12.63,12.88,16200,4.6556103772768,4.74689685526262,4.6117928678436,4.70307934582942,44365.8260167418,0.0,1.0
1990-11-28,12.38,12.63,12.38,12.38,17500,4.61544432696304,4.70864796846068,4.61544432696304,4.61544432696304,46940.2260437525,0.26,1.0
1990-11-29,12.0,12.38,12.0,12.25,19600,4.47377479188663,4.61544432696304,4.47377479188663,4.56697843338427,52573.0531690028,0.0,1.0
1990-11-30,12.25,12.25,11.75,11.75,86600,4.56697843338427,4.56697843338427,4.38057115038899,4.38057115038899,232287.061450798,0.0,1.0
1990-12-03,12.63,12.63,12.38,12.5,29200,4.70864796846068,4.70864796846068,4.61544432696304,4.6601820748819,78323.1200272898,0.0,1.0
1990-12-04,12.13,12.38,12.13,12.25,56700,4.5222406854654,4.61544432696304,4.5222406854654,4.56697843338427,152086.332381758,0.0,1.0
1990-12-05,12.38,12.5,12.0,12.0,34900,4.61544432696304,4.6601820748819,4.47377479188663,4.47377479188663,93612.2222243978,0.0,1.0
1990-12-06,12.63,13.25,12.63,12.88,81800,4.70864796846068,4.93979299937482,4.70864796846068,4.80185160995831,219412.028021654,0.0,1.0
1990-12-07,12.63,12.88,12.38,12.38,34000,4.70864796846068,4.80185160995831,4.61544432696304,4.61544432696304,91198.1534564333,0.0,1.0
1990-12-10,12.75,12.88,12.63,12.63,30300,4.75338571637954,4.80185160995831,4.70864796846068,4.70864796846068,81273.6485214686,0.0,1.0
1990-12-11,12.38,13.0,12.38,12.75,36400,4.61544432696304,4.84658935787718,4.61544432696304,4.75338571637954,97635.6701710051,0.0,1.0
1990-12-12,13.0,13.0,12.38,12.38,46300,4.84658935787718,4.84658935787718,4.61544432696304,4.61544432696304,124190.426618614,0.0,1.0
1990-12-13,13.13,13.25,13.13,13.13,20700,4.89505525145595,4.93979299937482,4.89505525145595,4.89505525145595,55523.5816631815,0.0,1.0
1990-12-14,13.0,13.0,12.63,12.88,32000,4.84658935787718,4.84658935787718,4.70864796846068,4.80185160995831,85833.5561942902,0.0,1.0
1990-12-17,12.5,12.75,12.5,12.63,32100,4.6601820748819,4.75338571637954,4.6601820748819,4.70864796846068,86101.7860573975,0.0,1.0
1990-12-18,12.5,12.5,12.25,12.5,39600,4.6601820748819,4.6601820748819,4.56697843338427,4.6601820748819,106219.025790434,0.0,1.0
1990-12-19,12.25,12.5,12.25,12.25,20400,4.56697843338427,4.6601820748819,4.56697843338427,4.56697843338427,54718.89207386,0.0,1.0
1990-12-20,11.75,12.0,11.5,11.88,76100,4.38057115038899,4.47377479188663,4.28736750889135,4.42903704396776,204122.925824546,0.0,1.0
1990-12-21,11.63,11.75,11.5,11.63,36600,4.33583340247012,4.38057115038899,4.28736750889135,4.33583340247012,98172.1298972195,0.0,1.0
1990-12-24,11.63,11.63,11.5,11.63,8500,4.33583340247012,4.33583340247012,4.28736750889135,4.33583340247012,22799.5383641084,0.0,1.0
1990-12-26,11.63,11.75,11.5,11.5,8900,4.33583340247012,4.38057115038899,4.28736750889135,4.28736750889135,23872.457816537,0.0,1.0
1990-12-27,11.63,11.75,11.63,11.63,35000,4.33583340247012,4.38057115038899,4.33583340247012,4.33583340247012,93880.452087505,0.0,1.0
1990-12-28,11.5,11.75,11.5,11.63,27300,4.28736750889135,4.38057115038899,4.28736750889135,4.33583340247012,73226.7526282539,0.0,1.0
1990-12-31,11.38,11.63,11.38,11.5,85800,4.24262976097249,4.33583340247012,4.24262976097249,4.28736750889135,230141.22254594,0.0,1.0
1991-01-02,11.5,11.5,11.38,11.38,16200,4.28736750889135,4.28736750889135,4.24262976097249,4.24262976097249,43453.2378233594,0.0,1.0
1991-01-03,11.5,11.5,11.25,11.25,10000,4.28736750889135,4.28736750889135,4.19416386739371,4.19416386739371,26822.9863107157,0.0,1.0
1991-01-04,11.5,11.63,11.5,11.5,14800,4.28736750889135,4.33583340247012,4.28736750889135,4.28736750889135,39698.0197398592,0.0,1.0
1991-01-07,11.25,11.5,11.0,11.13,12300,4.19416386739371,4.28736750889135,4.10096022589607,4.14942611947485,32992.2731621803,0.0,1.0
1991-01-08,10.88,11.0,10.88,11.0,27400,4.05622247797721,4.10096022589607,4.05622247797721,4.10096022589607,73494.982491361,0.0,1.0
1991-01-09,11.13,11.38,11.0,11.0,72600,4.14942611947485,4.24262976097249,4.10096022589607,4.10096022589607,194734.880615796,0.0,1.0
1991-01-10,11.25,11.25,11.0,11.0,19700,4.19416386739371,4.19416386739371,4.10096022589607,4.10096022589607,52841.28303211,0.0,1.0
1991-01-11,11.0,11.13,11.0,11.13,17300,4.10096022589607,4.14942611947485,4.10096022589607,4.14942611947485,46403.7663175382,0.0,1.0
1991-01-14,10.88,10.88,10.63,10.88,29100,4.05622247797721,4.05622247797721,3.96301883647957,4.05622247797721,78054.8901641827,0.0,1.0
1991-01-15,10.88,11.13,10.88,10.88,21300,4.05622247797721,4.14942611947485,4.05622247797721,4.05622247797721,57132.9608418244,0.0,1.0
1991-01-16,10.88,11.0,10.75,10.75,15500,4.05622247797721,4.10096022589607,4.00775658439844,4.00775658439844,41575.6287816093,0.0,1.0
1991-01-17,12.0,12.13,11.75,12.0,67800,4.47377479188663,4.5222406854654,4.38057115038899,4.47377479188663,181859.847186652,0.0,1.0
1991-01-18,11.63,11.75,11.5,11.75,49400,4.33583340247012,4.38057115038899,4.28736750889135,4.38057115038899,132505.552374936,0.0,1.0
1991-01-21,11.25,11.38,11.13,11.38,25500,4.19416386739371,4.24262976097249,4.14942611947485,4.24262976097249,68398.6150923251,0.0,1.0
1991-01-22,11.13,11.38,11.13,11.25,18800,4.14942611947485,4.24262976097249,4.14942611947485,4.19416386739371,50427.2142641455,0.0,1.0
1991-01-23,11.38,11.38,10.88,10.88,38500,4.24262976097249,4.24262976097249,4.05622247797721,4.05622247797721,103268.497296255,0.0,1.0
1991-01-24,11.38,11.5,10.88,10.88,124100,4.24262976097249,4.28736750889135,4.05622247797721,4.05622247797721,332873.260115982,0.0,1.0
1991-01-25,11.25,11.5,11.25,11.38,58800,4.19416386739371,4.28736750889135,4.19416386739371,4.24262976097249,157719.159507008,0.0,1.0
1991-01-28,11.25,11.5,11.25,11.25,18600,4.19416386739371,4.28736750889135,4.19416386739371,4.19416386739371,49890.7545379312,0.0,1.0
1991-01-29,11.25,11.38,11.25,11.25,17100,4.19416386739371,4.24262976097249,4.19416386739371,4.19416386739371,45867.3065913239,0.0,1.0
1991-01-30,11.75,11.75,11.25,11.25,16700,4.38057115038899,4.38057115038899,4.19416386739371,4.19416386739371,44794.3871388952,0.0,1.0
1991-01-31,11.75,11.75,11.63,11.75,31500,4.38057115038899,4.38057115038899,4.33583340247012,4.38057115038899,84492.4068787545,0.0,1.0
1991-02-01,11.75,12.0,11.63,11.75,25500,4.38057115038899,4.47377479188663,4.33583340247012,4.38057115038899,68398.615092325,0.0,1.0
1991-02-04,11.75,12.13,11.75,11.75,63300,4.38057115038899,4.5222406854654,4.38057115038899,4.38057115038899,169789.50334683,0.0,1.0
1991-02-05,12.13,12.13,11.88,11.88,63900,4.5222406854654,4.5222406854654,4.42903704396776,4.42903704396776,171398.882525473,0.0,1.0
1991-02-06,13.0,13.0,12.0,12.0,60400,4.84658935787718,4.84658935787718,4.47377479188663,4.47377479188663,162010.837316723,0.0,1.0
1991-02-07,11.88,12.13,11.88,12.0,102700,4.42903704396776,4.5222406854654,4.42903704396776,4.47377479188663,275472.06941105,0.0,1.0
1991-02-08,12.13,12.38,12.0,12.0,122900,4.5222406854654,4.61544432696304,4.47377479188663,4.47377479188663,329654.501758696,0.0,1.0
1991-02-11,13.13,13.13,12.38,12.5,185600,4.89505525145595,4.89505525145595,4.61544432696304,4.6601820748819,497834.625926884,0.0,1.0
1991-02-12,13.25,13.38,13.0,13.13,143000,4.93979299937482,4.98825889295359,4.84658935787718,4.89505525145595,383568.704243234,0.0,1.0
1991-02-13,13.75,13.88,13.38,13.38,105900,5.12620028237009,5.17466617594887,4.98825889295359,4.98825889295359,284055.42503048,0.0,1.0
1991-02-14,13.75,14.0,13.63,13.63,51300,5.12620028237009,5.21940392386773,5.08146253445123,5.08146253445123,137601.919773972,0.0,1.0
1991-02-15,14.25,14.38,14.0,14.13,75900,5.31260756536537,5.36107345894414,5.21940392386773,5.2678698174465,203586.466098332,0.0,1.0
1991-02-19,14.13,14.5,14.0,14.25,63300,5.2678698174465,5.40581120686301,5.21940392386773,5.31260756536537,169789.503346831,0.0,1.0
1991-02-20,13.63,14.13,13.63,14.0,26800,5.08146253445123,5.2678698174465,5.08146253445123,5.21940392386773,71885.6033127181,0.0,1.0
1991-02-21,13.5,13.75,13.38,13.38,60500,5.03299664087246,5.12620028237009,4.98825889295359,4.98825889295359,162279.06717983,0.0,1.0
1991-02-22,13.75,13.88,13.5,13.5,23700,5.12620028237009,5.17466617594887,5.03299664087246,5.03299664087246,63570.4775563963,0.0,1.0
1991-02-25,13.75,14.0,13.75,13.88,38700,5.12620028237009,5.21940392386773,5.12620028237009,5.17466617594887,103804.95702247,0.0,1.0
1991-02-26,13.5,13.88,13.38,13.75,81500,5.03299664087246,5.17466617594887,4.98825889295359,5.12620028237009,218607.338432333,0.0,1.0
1991-02-27,13.63,13.75,13.38,13.38,53100,5.08146253445123,5.12620028237009,4.98825889295359,4.98825889295359,142430.0573099,0.0,1.0
1991-02-28,13.5,13.75,13.5,13.63,10300,5.03299664087246,5.12620028237009,5.03299664087246,5.08146253445123,27627.6759000372,0.0,1.0
1991-03-01,13.38,13.63,13.25,13.5,145700,4.98825889295359,5.08146253445123,4.93979299937482,5.03299664087246,390810.910547128,0.0,1.0
1991-03-04,12.63,13.0,12.63,13.0,77600,4.70864796846068,4.84658935787718,4.70864796846068,4.84658935787718,208146.373771154,0.0,1.0
1991-03-05,13.25,13.38,12.38,12.38,204500,4.93979299937482,4.98825889295359,4.61544432696304,4.61544432696304,548530.070054136,0.0,1.0
1991-03-06,13.38,13.5,13.13,13.13,61700,4.98825889295359,5.03299664087246,4.89505525145595,4.89505525145595,165497.825537116,0.0,1.0
1991-03-07,13.5,13.63,13.25,13.38,97300,5.03299664087246,5.08146253445123,4.93979299937482,4.98825889295359,260987.656803264,0.0,1.0
1991-03-08,13.63,13.63,13.38,13.63,35600,5.08146253445123,5.08146253445123,4.98825889295359,5.08146253445123,95489.8312661479,0.0,1.0
1991-03-11,13.38,13.5,13.25,13.5,63700,4.98825889295359,5.03299664087246,4.93979299937482,5.03299664087246,170862.422799259,0.0,1.0
1991-03-12,12.63,13.13,12.63,13.13,52600,4.70864796846068,4.89505525145595,4.70864796846068,4.89505525145595,141088.907994364,0.0,1.0
1991-03-13,12.5,12.5,12.25,12.5,40800,4.6601820748819,4.6601820748819,4.56697843338427,4.6601820748819,109437.78414772,0.0,1.0
1991-03-14,12.38,12.5,12.38,12.38,33300,4.61544432696304,4.6601820748819,4.61544432696304,4.61544432696304,89320.5444146832,0.0,1.0
1991-03-15,12.38,12.5,12.38,12.5,16600,4.61544432696304,4.6601820748819,4.61544432696304,4.6601820748819,44526.157275788,0.0,1.0
1991-03-18,12.38,12.5,12.38,12.38,20300,4.61544432696304,4.6601820748819,4.61544432696304,4.61544432696304,54450.6622107529,0.0,1.0
1991-03-19,12.13,12.25,12.0,12.13,32900,4.5222406854654,4.56697843338427,4.47377479188663,4.5222406854654,88247.6249622546,0.0,1.0
1991-03-20,11.88,12.0,11.88,12.0,38300,4.42903704396776,4.47377479188663,4.42903704396776,4.47377479188663,102732.037570041,0.0,1.0
1991-03-21,11.75,12.13,11.75,12.0,20500,4.38057115038899,4.5222406854654,4.38057115038899,4.47377479188663,54987.1219369672,0.0,1.0
1991-03-22,11.63,11.75,11.5,11.5,29400,4.33583340247012,4.38057115038899,4.28736750889135,4.28736750889135,78859.5797535042,0.0,1.0
1991-03-25,11.5,11.75,11.38,11.5,42100,4.28736750889135,4.38057115038899,4.24262976097249,4.28736750889135,112924.772368113,0.0,1.0
1991-03-26,11.63,11.63,11.38,11.5,38000,4.33583340247012,4.33583340247012,4.24262976097249,4.28736750889135,101927.34798072,0.0,1.0
1991-03-27,11.63,11.75,11.5,11.5,28900,4.33583340247012,4.38057115038899,4.28736750889135,4.28736750889135,77518.4304379684,0.0,1.0
1991-03-28,11.5,11.63,11.38,11.5,19900,4.28736750889135,4.33583340247012,4.24262976097249,4.28736750889135,53377.7427583243,0.0,1.0
1991-04-01,11.38,11.63,11.25,11.63,17300,4.24262976097249,4.33583340247012,4.19416386739371,4.33583340247012,46403.7663175381,0.0,1.0
1991-04-02,11.75,11.75,11.25,11.25,24800,4.38057115038899,4.38057115038899,4.19416386739371,4.19416386739371,66521.0060505749,0.0,1.0
1991-04-03,12.13,12.13,11.88,12.0,74500,4.5222406854654,4.5222406854654,4.42903704396776,4.47377479188663,199831.248014832,0.0,1.0
1991-04-04,12.13,12.25,12.0,12.13,10700,4.5222406854654,4.56697843338427,4.47377479188663,4.5222406854654,28700.5953524658,0.0,1.0
1991-04-05,12.0,12.25,12.0,12.13,63400,4.47377479188663,4.56697843338427,4.47377479188663,4.5222406854654,170057.733209937,0.0,1.0
1991-04-08,12.63,12.63,12.25,12.25,62400,4.70864796846068,4.70864796846068,4.56697843338427,4.56697843338427,167375.434578866,0.0,1.0
1991-04-09,12.75,12.88,12.5,12.63,149200,4.75338571637954,4.80185160995831,4.6601820748819,4.70864796846068,400198.955755878,0.0,1.0
1991-04-10,12.5,12.63,12.5,12.63,63500,4.6601820748819,4.70864796846068,4.6601820748819,4.70864796846068,170325.963073045,0.0,1.0
1991-04-11,12.63,12.75,12.5,12.63,84200,4.70864796846068,4.75338571637954,4.6601820748819,4.70864796846068,225849.544736226,0.0,1.0
1991-04-12,12.75,12.75,12.5,12.63,32800,4.75338571637954,4.75338571637954,4.6601820748819,4.70864796846068,87979.3950991475,0.0,1.0
1991-04-15,12.63,12.75,12.5,12.63,48300,4.70864796846068,4.75338571637954,4.6601820748819,4.70864796846068,129555.023880757,0.0,1.0
1991-04-16,12.75,12.75,12.5,12.63,51200,4.75338571637954,4.75338571637954,4.6601820748819,4.70864796846068,137333.689910864,0.0,1.0
1991-04-17,12.75,12.88,12.63,12.63,128400,4.75338571637954,4.80185160995831,4.70864796846068,4.70864796846068,344407.14422959,0.0,1.0
1991-04-18,12.75,12.88,12.63,12.63,39800,4.75338571637954,4.80185160995831,4.70864796846068,4.70864796846068,106755.485516649,0.0,1.0
1991-04-19,12.63,12.75,12.38,12.63,43900,4.70864796846068,4.75338571637954,4.61544432696304,4.70864796846068,117752.909904042,0.0,1.0
1991-04-22,12.25,12.38,12.25,12.38,41700,4.56697843338427,4.61544432696304,4.56697843338427,4.61544432696304,111851.852915684,0.0,1.0
1991-04-23,12.5,12.5,12.25,12.25,45800,4.6601820748819,4.6601820748819,4.56697843338427,4.56697843338427,122849.277303078,0.0,1.0
1991-04-24,12.25,12.38,12.25,12.38,59500,4.56697843338427,4.61544432696304,4.56697843338427,4.61544432696304,159596.768548758,0.0,1.0
1991-04-25,12.38,12.38,12.25,12.38,83300,4.61544432696304,4.61544432696304,4.56697843338427,4.61544432696304,223435.475968262,0.0,1.0
1991-04-26,12.38,12.38,12.25,12.25,83400,4.61544432696304,4.61544432696304,4.56697843338427,4.56697843338427,223703.705831369,0.0,1.0
1991-04-29,12.38,12.38,12.25,12.38,11100,4.61544432696304,4.61544432696304,4.56697843338427,4.61544432696304,29773.5148048944,0.0,1.0
1991-04-30,12.38,12.5,12.0,12.25,168100,4.61544432696304,4.6601820748819,4.47377479188663,4.56697843338427,450894.399883131,0.0,1.0
1991-05-01,12.38,12.38,12.25,12.38,10800,4.61544432696304,4.61544432696304,4.56697843338427,4.61544432696304,28968.8252155729,0.0,1.0
1991-05-02,12.38,12.38,12.25,12.38,58300,4.61544432696304,4.61544432696304,4.56697843338427,4.61544432696304,156378.010191472,0.0,1.0
1991-05-03,12.38,12.38,12.25,12.38,11200,4.61544432696304,4.61544432696304,4.56697843338427,4.61544432696304,30041.7446680016,0.0,1.0
1991-05-06,12.38,12.38,12.13,12.25,18700,4.61544432696304,4.61544432696304,4.5222406854654,4.56697843338427,50158.9844010383,0.0,1.0
1991-05-07,12.25,12.25,12.13,12.25,25100,4.56697843338427,4.56697843338427,4.5222406854654,4.56697843338427,67325.6956398964,0.0,1.0
1991-05-08,12.25,12.25,12.13,12.13,29800,4.56697843338427,4.56697843338427,4.5222406854654,4.5222406854654,79932.4992059327,0.0,1.0
1991-05-09,12.0,12.25,12.0,12.13,39400,4.47377479188663,4.56697843338427,4.47377479188663,4.5222406854654,105682.56606422,0.0,1.0
1991-05-10,12.25,12.25,12.13,12.13,68500,4.56697843338427,4.56697843338427,4.5222406854654,4.5222406854654,183737.456228402,0.0,1.0
1991-05-13,12.25,12.38,12.13,12.25,66500,4.56697843338427,4.61544432696304,4.5222406854654,4.56697843338427,178372.858966259,0.0,1.0
1991-05-14,12.25,12.38,12.25,12.25,8100,4.56697843338427,4.61544432696304,4.56697843338427,4.56697843338427,21726.6189116797,0.0,1.0
1991-05-15,12.38,12.38,12.25,12.25,21200,4.61544432696304,4.61544432696304,4.56697843338427,4.56697843338427,56864.7309787173,0.0,1.0
1991-05-16,12.38,12.38,12.25,12.25,20900,4.61544432696304,4.61544432696304,4.56697843338427,4.56697843338427,56060.0413893958,0.0,1.0
1991-05-17,12.25,12.25,12.13,12.25,31700,4.56697843338427,4.56697843338427,4.5222406854654,4.56697843338427,85028.8666049687,0.0,1.0
1991-05-20,12.13,12.25,12.13,12.13,8700,4.5222406854654,4.56697843338427,4.5222406854654,4.5222406854654,23335.9980903227,0.0,1.0
1991-05-21,12.0,12.25,12.0,12.13,31000,4.47377479188663,4.56697843338427,4.47377479188663,4.5222406854654,83151.2575632186,0.0,1.0
1991-05-22,12.25,12.25,12.0,12.0,27800,4.56697843338427,4.56697843338427,4.47377479188663,4.47377479188663,74567.9019437896,0.0,1.0
1991-05-23,12.38,12.38,12.13,12.25,14200,4.61544432696304,4.61544432696304,4.5222406854654,4.56697843338427,38088.6405612163,0.0,1.0
1991-05-24,12.25,12.38,12.25,12.38,8200,4.56697843338427,4.61544432696304,4.56697843338427,4.61544432696304,21994.8487747869,0.0,1.0
1991-05-28,12.5,12.5,12.38,12.38,55700,4.6601820748819,4.6601820748819,4.61544432696304,4.61544432696304,149404.033750687,0.0,1.0
1991-05-29,12.63,12.63,12.38,12.38,87600,4.70864796846068,4.70864796846068,4.61544432696304,4.61544432696304,234969.360081869,0.0,1.0
1991-05-30,12.63,12.63,12.5,12.5,26800,4.70864796846068,4.70864796846068,4.6601820748819,4.6601820748819,71885.603312718,0.0,1.0
1991-05-31,12.75,12.75,12.63,12.75,29700,4.75338571637954,4.75338571637954,4.70864796846068,4.75338571637954,79664.2693428257,0.0,1.0
1991-06-03,12.75,12.75,12.63,12.63,14900,4.75338571637954,4.75338571637954,4.70864796846068,4.70864796846068,39966.2496029664,0.0,1.0
1991-06-04,12.5,12.5,12.38,12.5,25400,4.6601820748819,4.6601820748819,4.61544432696304,4.6601820748819,68130.385229218,0.0,1.0
1991-06-05,12.5,12.5,12.38,12.38,23100,4.6601820748819,4.6601820748819,4.61544432696304,4.61544432696304,61961.0983777533,0.0,1.0
1991-06-06,12.5,12.63,12.38,12.38,29600,4.6601820748819,4.70864796846068,4.61544432696304,4.61544432696304,79396.0394797185,0.0,1.0
1991-06-07,12.38,12.5,12.38,12.38,12200,4.61544432696304,4.6601820748819,4.61544432696304,4.61544432696304,32724.0432990731,0.0,1.0
1991-06-10,12.25,12.5,12.25,12.38,9400,4.56697843338427,4.6601820748819,4.56697843338427,4.61544432696304,25213.6071320727,0.0,1.0
1991-06-11,12.13,12.25,12.13,12.13,50500,4.5222406854654,4.56697843338427,4.5222406854654,4.5222406854654,135456.080869114,0.0,1.0
1991-06-12,12.13,12.13,12.0,12.0,54400,4.5222406854654,4.5222406854654,4.47377479188663,4.47377479188663,145917.045530293,0.0,1.0
1991-06-13,12.13,12.25,12.0,12.13,4700,4.5222406854654,4.56697843338427,4.47377479188663,4.5222406854654,12606.8035660364,0.0,1.0
1991-06-14,12.25,12.38,12.13,12.13,8300,4.56697843338427,4.61544432696304,4.5222406854654,4.5222406854654,22263.078637894,0.0,1.0
1991-06-17,12.0,12.25,12.0,12.13,31900,4.47377479188663,4.56697843338427,4.47377479188663,4.5222406854654,85565.3263311831,0.0,1.0
1991-06-18,12.0,12.13,12.0,12.0,15600,4.47377479188663,4.5222406854654,4.47377479188663,4.47377479188663,41843.8586447165,0.0,1.0
1991-06-19,11.75,12.0,11.75,11.88,22900,4.38057115038899,4.47377479188663,4.38057115038899,4.42903704396776,61424.638651539,0.0,1.0
1991-06-20,11.75,11.88,11.63,11.63,18400,4.38057115038899,4.42903704396776,4.33583340247012,4.33583340247012,49354.2948117169,0.0,1.0
1991-06-21,11.88,12.0,11.88,11.88,20800,4.42903704396776,4.47377479188663,4.42903704396776,4.42903704396776,55791.8115262887,0.0,1.0
1991-06-24,11.63,11.75,11.63,11.75,19600,4.33583340247012,4.38057115038899,4.33583340247012,4.38057115038899,52573.0531690028,0.0,1.0
1991-06-25,12.0,12.0,11.63,11.63,28200,4.47377479188663,4.47377479188663,4.33583340247012,4.33583340247012,75640.8213962182,0.0,1.0
1991-06-26,11.88,11.88,11.75,11.75,18400,4.42903704396776,4.42903704396776,4.38057115038899,4.38057115038899,49354.2948117169,0.0,1.0
1991-06-27,11.88,11.88,11.75,11.75,16700,4.42903704396776,4.42903704396776,4.38057115038899,4.38057115038899,44794.3871388952,0.0,1.0
1991-06-28,11.75,11.75,11.5,11.63,20600,4.38057115038899,4.38057115038899,4.28736750889135,4.33583340247012,55255.3518000743,0.0,1.0
1991-07-01,11.63,11.75,11.63,11.75,15500,4.33583340247012,4.38057115038899,4.33583340247012,4.38057115038899,41575.6287816094,0.0,1.0
1991-07-02,11.38,11.63,11.38,11.5,27200,4.24262976097249,4.33583340247012,4.24262976097249,4.28736750889135,72958.5227651466,0.0,1.0
1991-07-03,11.38,11.38,11.25,11.25,13600,4.24262976097249,4.24262976097249,4.19416386739371,4.19416386739371,36479.2613825733,0.0,1.0
1991-07-05,11.0,11.38,11.0,11.25,31300,4.10096022589607,4.24262976097249,4.10096022589607,4.19416386739371,83955.9471525403,0.0,1.0
1991-07-08,10.88,11.13,10.88,11.0,24700,4.05622247797721,4.14942611947485,4.05622247797721,4.10096022589607,66252.7761874678,0.0,1.0
1991-07-09,11.0,11.13,11.0,11.0,52500,4.10096022589607,4.14942611947485,4.10096022589607,4.10096022589607,140820.678131258,0.0,1.0
1991-07-10,11.25,11.25,11.13,11.13,11800,4.19416386739371,4.19416386739371,4.14942611947485,4.14942611947485,31651.1238466446,0.0,1.0
1991-07-11,11.25,11.38,11.13,11.13,22700,4.19416386739371,4.24262976097249,4.14942611947485,4.14942611947485,60888.1789253247,0.0,1.0
1991-07-12,11.38,11.5,11.13,11.13,25200,4.24262976097249,4.28736750889135,4.14942611947485,4.14942611947485,67593.9255030035,0.0,1.0
1991-07-15,11.25,11.63,11.13,11.5,63200,4.19416386739371,4.33583340247012,4.14942611947485,4.28736750889135,169521.273483723,0.0,1.0
1991-07-16,11.13,11.13,11.0,11.13,28200,4.14942611947485,4.14942611947485,4.10096022589607,4.14942611947485,75640.8213962182,0.0,1.0
1991-07-17,10.75,11.0,10.63,11.0,53900,4.00775658439844,4.10096022589607,3.96301883647957,4.10096022589607,144575.896214758,0.0,1.0
1991-07-18,10.75,10.75,10.5,10.63,85900,4.00775658439844,4.00775658439844,3.9145529429008,3.96301883647957,230409.452409048,0.0,1.0
1991-07-19,10.88,11.0,10.63,10.63,27200,4.05622247797721,4.10096022589607,3.96301883647957,3.96301883647957,72958.5227651467,0.0,1.0
1991-07-22,11.38,11.38,10.88,10.88,58700,4.24262976097249,4.24262976097249,4.05622247797721,4.05622247797721,157450.929643901,0.0,1.0
1991-07-23,11.38,11.5,11.38,11.5,31800,4.24262976097249,4.28736750889135,4.24262976097249,4.28736750889135,85297.0964680758,0.0,1.0
1991-07-24,11.5,11.63,11.25,11.25,35700,4.28736750889135,4.33583340247012,4.19416386739371,4.19416386739371,95758.0611292551,0.0,1.0
1991-07-25,11.75,11.75,11.5,11.5,19500,4.38057115038899,4.38057115038899,4.28736750889135,4.28736750889135,52304.8233058956,0.0,1.0
1991-07-26,11.5,11.63,11.5,11.63,17400,4.28736750889135,4.33583340247012,4.28736750889135,4.33583340247012,46671.9961806453,0.0,1.0
1991-07-29,11.5,11.63,11.38,11.38,27600,4.28736750889135,4.33583340247012,4.24262976097249,4.24262976097249,74031.4422175754,0.0,1.0
1991-07-30,11.75,11.75,11.5,11.5,45000,4.38057115038899,4.38057115038899,4.28736750889135,4.28736750889135,120703.438398221,0.0,1.0
1991-07-31,11.5,11.63,11.38,11.63,25600,4.28736750889135,4.33583340247012,4.24262976097249,4.33583340247012,68666.8449554322,0.0,1.0
1991-08-01,11.38,11.5,11.38,11.5,68500,4.24262976097249,4.28736750889135,4.24262976097249,4.28736750889135,183737.456228402,0.0,1.0
1991-08-02,11.25,11.38,11.25,11.38,7200,4.19416386739371,4.24262976097249,4.19416386739371,4.24262976097249,19312.5501437153,0.0,1.0
1991-08-05,11.38,11.38,11.25,11.25,13500,4.24262976097249,4.24262976097249,4.19416386739371,4.19416386739371,36211.0315194662,0.0,1.0
1991-08-06,11.5,11.5,11.25,11.25,36800,4.28736750889135,4.28736750889135,4.19416386739371,4.19416386739371,98708.5896234338,0.0,1.0
1991-08-07,11.63,11.63,11.38,11.38,17400,4.33583340247012,4.33583340247012,4.24262976097249,4.24262976097249,46671.9961806454,0.0,1.0
1991-08-08,11.63,11.63,11.5,11.63,17300,4.33583340247012,4.33583340247012,4.28736750889135,4.33583340247012,46403.7663175382,0.0,1.0
1991-08-09,11.38,11.63,11.25,11.63,65300,4.24262976097249,4.33583340247012,4.19416386739371,4.33583340247012,175154.100608973,0.0,1.0
1991-08-12,11.25,11.5,11.25,11.38,11800,4.19416386739371,4.28736750889135,4.19416386739371,4.24262976097249,31651.1238466446,0.0,1.0
1991-08-13,11.5,11.5,11.38,11.38,55400,4.28736750889135,4.28736750889135,4.24262976097249,4.24262976097249,148599.344161365,0.0,1.0
1991-08-14,11.38,11.5,11.25,11.5,63800,4.24262976097249,4.28736750889135,4.19416386739371,4.28736750889135,171130.652662366,0.0,1.0
1991-08-15,11.5,11.5,11.38,11.5,9500,4.28736750889135,4.28736750889135,4.24262976097249,4.28736750889135,25481.8369951799,0.0,1.0
1991-08-16,11.5,11.5,11.38,11.5,10500,4.28736750889135,4.28736750889135,4.24262976097249,4.28736750889135,28164.1356262515,0.0,1.0
1991-08-19,10.75,10.88,10.38,10.88,80400,4.00775658439844,4.05622247797721,3.86981519498193,4.05622247797721,215656.809938154,0.0,1.0
1991-08-20,11.13,11.13,10.63,10.63,71600,4.14942611947485,4.14942611947485,3.96301883647957,3.96301883647957,192052.581984724,0.0,1.0
1991-08-21,12.0,12.0,11.5,11.5,90400,4.47377479188663,4.47377479188663,4.28736750889135,4.28736750889135,242479.79624887,0.0,1.0
1991-08-22,11.88,11.88,11.63,11.88,38300,4.42903704396776,4.42903704396776,4.33583340247012,4.42903704396776,102732.037570041,0.0,1.0
1991-08-23,11.63,11.88,11.5,11.75,19900,4.33583340247012,4.42903704396776,4.28736750889135,4.38057115038899,53377.7427583243,0.0,1.0
1991-08-26,11.88,12.0,11.75,12.0,24800,4.42903704396776,4.47377479188663,4.38057115038899,4.47377479188663,66521.006050575,0.0,1.0
1991-08-27,11.75,11.88,11.63,11.75,20300,4.38057115038899,4.42903704396776,4.33583340247012,4.38057115038899,54450.6622107529,0.0,1.0
1991-08-28,11.75,12.0,11.63,11.75,56100,4.38057115038899,4.47377479188663,4.33583340247012,4.38057115038899,150476.953203115,0.0,1.0
1991-08-29,11.63,11.75,11.5,11.63,54000,4.34328969378993,4.38810437678691,4.29474045387655,4.34328969378993,144595.466633954,0.02,1.0
1991-08-30,11.63,11.75,11.5,11.5,14000,4.34328969378993,4.38810437678691,4.29474045387655,4.29474045387655,37487.713571766,0.0,1.0
1991-09-03,11.88,12.0,11.5,11.5,15400,4.43665361670029,4.48146829969727,4.29474045387655,4.29474045387655,41236.4849289426,0.0,1.0
1991-09-04,11.75,11.88,11.63,11.75,16500,4.38810437678691,4.43665361670029,4.34328969378993,4.38810437678691,44181.9481381527,0.0,1.0
1991-09-05,11.88,11.88,11.63,11.88,18900,4.43665361670029,4.43665361670029,4.34328969378993,4.43665361670029,50608.4133218841,0.0,1.0
1991-09-06,12.0,12.0,11.88,11.88,11300,4.48146829969727,4.48146829969727,4.43665361670029,4.43665361670029,30257.9402400682,0.0,1.0
1991-09-09,11.75,11.88,11.75,11.88,40700,4.38810437678691,4.43665361670029,4.38810437678691,4.43665361670029,108982.138740777,0.0,1.0
1991-09-10,12.0,12.88,11.75,11.75,36200,4.48146829969727,4.81010930834173,4.38810437678691,4.38810437678691,96932.5165212804,0.0,1.0
1991-09-11,11.75,12.0,11.75,11.88,53800,4.38810437678691,4.48146829969727,4.38810437678691,4.43665361670029,144059.927868643,0.0,1.0
1991-09-12,12.0,12.0,11.75,11.75,36800,4.48146829969727,4.48146829969727,4.38810437678691,4.38810437678691,98539.1328172132,0.0,1.0
1991-09-13,12.0,12.0,11.88,12.0,18700,4.48146829969727,4.48146829969727,4.43665361670029,4.48146829969727,50072.874556573,0.0,1.0
1991-09-16,12.13,12.25,12.0,12.0,94200,4.53001753961065,4.57483222260763,4.48146829969727,4.48146829969727,252238.758461454,0.0,1.0
1991-09-17,12.25,12.38,12.13,12.13,74400,4.57483222260763,4.62338146252101,4.53001753961065,4.53001753961065,199220.42069567,0.0,1.0
1991-09-18,12.38,12.5,12.13,12.13,74000,4.62338146252101,4.66819614551799,4.53001753961065,4.53001753961065,198149.343165049,0.0,1.0
1991-09-19,12.63,12.63,12.38,12.38,50700,4.71674538543137,4.71674538543137,4.62338146252101,4.62338146252101,135759.077006324,0.0,1.0
1991-09-20,12.75,12.75,12.38,12.38,76500,4.76156006842835,4.76156006842835,4.62338146252101,4.62338146252101,204843.577731435,0.0,1.0
1991-09-23,12.5,12.63,12.5,12.63,25400,4.66819614551799,4.71674538543137,4.66819614551799,4.71674538543137,68013.4231944896,0.0,1.0
1991-09-24,12.63,12.63,12.25,12.38,43500,4.71674538543137,4.71674538543137,4.57483222260763,4.62338146252101,116479.68145513,0.0,1.0
1991-09-25,12.63,12.63,12.5,12.63,7600,4.71674538543137,4.71674538543137,4.66819614551799,4.71674538543137,20350.4730818158,0.0,1.0
1991-09-26,12.75,12.75,12.5,12.5,121300,4.76156006842835,4.76156006842835,4.66819614551799,4.66819614551799,324804.261161086,0.0,1.0
1991-09-27,12.75,12.75,12.63,12.75,28400,4.76156006842835,4.76156006842835,4.71674538543137,4.76156006842835,76046.5046741537,0.0,1.0
1991-09-30,12.88,12.88,12.63,12.63,60900,4.81010930834173,4.81010930834173,4.71674538543137,4.71674538543137,163071.554037182,0.0,1.0
1991-10-01,12.75,12.88,12.75,12.88,23200,4.76156006842835,4.81010930834173,4.76156006842835,4.81010930834173,62122.4967760692,0.0,1.0
1991-10-02,12.88,12.88,12.75,12.75,23600,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,63193.5743066912,0.0,1.0
1991-10-03,12.88,12.88,12.75,12.75,57900,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,155038.472557518,0.0,1.0
1991-10-04,13.13,13.25,13.0,13.0,71100,4.90347323125209,4.94828791424907,4.85492399133871,4.85492399133871,190384.03106804,0.0,1.0
1991-10-07,13.13,13.25,13.13,13.13,24000,4.90347323125209,4.94828791424907,4.90347323125209,4.90347323125209,64264.6518373131,0.0,1.0
1991-10-08,13.13,13.25,12.88,13.13,56600,4.90347323125209,4.94828791424907,4.81010930834173,4.90347323125209,151557.470582997,0.0,1.0
1991-10-09,12.88,13.13,12.75,13.13,91600,4.81010930834173,4.90347323125209,4.76156006842835,4.90347323125209,245276.754512412,0.0,1.0
1991-10-10,12.75,12.88,12.75,12.75,21900,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,58641.4948015481,0.0,1.0
1991-10-11,12.75,12.88,12.75,12.75,10500,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,28115.7851788244,0.0,1.0
1991-10-14,12.75,12.88,12.63,12.88,15600,4.76156006842835,4.81010930834173,4.71674538543137,4.81010930834173,41772.0236942534,0.0,1.0
1991-10-15,12.88,13.0,12.63,12.75,20400,4.81010930834173,4.85492399133871,4.71674538543137,4.76156006842835,54624.9540617161,0.0,1.0
1991-10-16,13.0,13.13,12.88,12.88,21200,4.85492399133871,4.90347323125209,4.81010930834173,4.81010930834173,56767.1091229598,0.0,1.0
1991-10-17,12.75,12.88,12.75,12.75,17300,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,46324.1031993964,0.0,1.0
1991-10-18,12.88,12.88,12.75,12.75,10900,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,29186.8627094463,0.0,1.0
1991-10-21,12.75,12.88,12.75,12.88,22200,4.76156006842835,4.81010930834173,4.76156006842835,4.81010930834173,59444.8029495145,0.0,1.0
1991-10-22,12.75,12.88,12.75,12.75,18800,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,50340.6439392285,0.0,1.0
1991-10-23,12.75,12.88,12.75,12.75,7300,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,19547.1649338494,0.0,1.0
1991-10-24,12.5,12.88,12.5,12.75,18600,4.66819614551799,4.81010930834173,4.66819614551799,4.76156006842835,49805.1051739176,0.0,1.0
1991-10-25,12.63,12.63,12.5,12.5,22900,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,61319.1886281029,0.0,1.0
1991-10-28,12.63,12.63,12.25,12.38,32400,4.71674538543137,4.71674538543137,4.57483222260763,4.62338146252101,86757.2799803726,0.0,1.0
1991-10-29,12.75,12.75,12.5,12.5,57700,4.76156006842835,4.76156006842835,4.66819614551799,4.66819614551799,154502.933792207,0.0,1.0
1991-10-30,12.63,12.63,12.5,12.63,33800,4.71674538543137,4.71674538543137,4.66819614551799,4.71674538543137,90506.0513375492,0.0,1.0
1991-10-31,12.38,12.5,12.38,12.5,22000,4.62338146252101,4.66819614551799,4.62338146252101,4.66819614551799,58909.2641842037,0.0,1.0
1991-11-01,12.38,12.5,12.38,12.38,60000,4.62338146252101,4.66819614551799,4.62338146252101,4.62338146252101,160661.629593283,0.0,1.0
1991-11-04,12.38,12.5,12.38,12.5,23200,4.62338146252101,4.66819614551799,4.62338146252101,4.66819614551799,62122.4967760693,0.0,1.0
1991-11-05,12.5,12.63,12.38,12.38,34700,4.66819614551799,4.71674538543137,4.62338146252101,4.62338146252101,92915.9757814483,0.0,1.0
1991-11-06,12.25,12.5,12.25,12.38,41900,4.57483222260763,4.66819614551799,4.57483222260763,4.62338146252101,112195.371332642,0.0,1.0
1991-11-07,12.38,12.38,12.25,12.25,27100,4.62338146252101,4.62338146252101,4.57483222260763,4.57483222260763,72565.5026996327,0.0,1.0
1991-11-08,12.5,12.88,12.5,12.63,50100,4.66819614551799,4.81010930834173,4.66819614551799,4.71674538543137,134152.460710391,0.0,1.0
1991-11-11,12.75,12.88,12.63,12.63,22700,4.76156006842835,4.81010930834173,4.71674538543137,4.71674538543137,60783.6498627918,0.0,1.0
1991-11-12,12.88,12.88,12.75,12.75,16200,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,43378.6399901863,0.0,1.0
1991-11-13,12.75,12.88,12.63,12.75,25200,4.76156006842835,4.81010930834173,4.71674538543137,4.76156006842835,67477.8844291786,0.0,1.0
1991-11-14,12.75,12.88,12.75,12.75,15300,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,40968.715546287,0.0,1.0
1991-11-15,12.63,12.88,12.5,12.75,32400,4.71674538543137,4.81010930834173,4.66819614551799,4.76156006842835,86757.2799803726,0.0,1.0
1991-11-18,12.38,12.5,12.25,12.5,59400,4.62338146252101,4.66819614551799,4.57483222260763,4.66819614551799,159055.01329735,0.0,1.0
1991-11-19,12.0,12.25,11.88,12.25,54700,4.48146829969727,4.57483222260763,4.43665361670029,4.57483222260763,146469.852312542,0.0,1.0
1991-11-20,12.25,12.25,12.13,12.13,44000,4.57483222260763,4.57483222260763,4.53001753961065,4.53001753961065,117818.528368407,0.0,1.0
1991-11-21,12.25,12.38,12.13,12.25,12800,4.57483222260763,4.62338146252101,4.53001753961065,4.57483222260763,34274.4809799002,0.0,1.0
1991-11-22,12.25,12.38,12.13,12.25,23200,4.57483222260763,4.62338146252101,4.53001753961065,4.57483222260763,62122.4967760692,0.0,1.0
1991-11-25,12.63,12.75,12.25,12.25,113700,4.71674538543137,4.76156006842835,4.57483222260763,4.57483222260763,304453.788079271,0.0,1.0
1991-11-26,12.75,12.75,12.5,12.63,42300,4.76156006842835,4.76156006842835,4.66819614551799,4.71674538543137,113266.448863264,0.0,1.0
1991-11-27,12.25,12.5,12.13,12.5,159300,4.57483222260763,4.66819614551799,4.53001753961065,4.66819614551799,426556.626570165,0.0,1.0
1991-11-29,11.63,12.0,11.63,11.88,84100,4.34328969378993,4.48146829969727,4.34328969378993,4.43665361670029,225194.050813251,0.0,1.0
1991-12-02,11.75,11.75,11.38,11.5,117000,4.38810437678691,4.38810437678691,4.24992577087957,4.29474045387655,313290.177706901,0.0,1.0
1991-12-03,11.88,11.88,11.5,11.63,17100,4.43665361670029,4.43665361670029,4.29474045387655,4.34328969378993,45788.5644340856,0.0,1.0
1991-12-04,11.75,11.88,11.5,11.63,35200,4.38810437678691,4.43665361670029,4.29474045387655,4.34328969378993,94254.8226947257,0.0,1.0
1991-12-05,11.38,11.5,11.38,11.38,47700,4.24992577087957,4.29474045387655,4.24992577087957,4.24992577087957,127725.99552666,0.0,1.0
1991-12-06,11.75,11.75,11.38,11.38,21600,4.38810437678691,4.38810437678691,4.24992577087957,4.24992577087957,57838.1866535817,0.0,1.0
1991-12-09,11.75,11.75,11.63,11.63,20300,4.38810437678691,4.38810437678691,4.34328969378993,4.34328969378993,54357.1846790605,0.0,1.0
1991-12-10,11.63,11.63,11.38,11.63,22800,4.34328969378993,4.34328969378993,4.24992577087957,4.34328969378993,61051.4192454474,0.0,1.0
1991-12-11,11.25,11.5,11.25,11.5,28200,4.20137653096619,4.29474045387655,4.20137653096619,4.29474045387655,75510.9659088427,0.0,1.0
1991-12-12,11.5,11.63,11.25,11.25,26600,4.29474045387655,4.34328969378993,4.20137653096619,4.20137653096619,71226.6557863552,0.0,1.0
1991-12-13,11.88,11.88,11.63,11.75,14700,4.43665361670029,4.43665361670029,4.34328969378993,4.38810437678691,39362.0992503543,0.0,1.0
1991-12-16,11.5,11.75,11.5,11.63,34700,4.29474045387655,4.38810437678691,4.29474045387655,4.34328969378993,92915.9757814483,0.0,1.0
1991-12-17,11.38,11.63,11.38,11.63,34400,4.24992577087957,4.34328969378993,4.24992577087957,4.34328969378993,92112.6676334821,0.0,1.0
1991-12-18,11.5,11.5,11.38,11.5,34400,4.29474045387655,4.29474045387655,4.24992577087957,4.29474045387655,92112.6676334819,0.0,1.0
1991-12-19,11.13,11.38,11.13,11.25,48500,4.15656184796921,4.24992577087957,4.15656184796921,4.20137653096619,129868.150587904,0.0,1.0
1991-12-20,11.5,11.5,11.13,11.25,44900,4.29474045387655,4.29474045387655,4.15656184796921,4.20137653096619,120228.452812306,0.0,1.0
1991-12-23,11.5,11.63,11.38,11.38,65300,4.29474045387655,4.34328969378993,4.24992577087957,4.24992577087957,174853.406874022,0.0,1.0
1991-12-24,11.63,11.75,11.5,11.5,37100,4.34328969378993,4.38810437678691,4.29474045387655,4.29474045387655,99342.4409651798,0.0,1.0
1991-12-26,11.75,11.75,11.5,11.5,34500,4.38810437678691,4.38810437678691,4.29474045387655,4.29474045387655,92380.4370161374,0.0,1.0
1991-12-27,11.88,11.88,11.63,11.75,32700,4.43665361670029,4.43665361670029,4.34328969378993,4.38810437678691,87560.5881283391,0.0,1.0
1991-12-30,12.63,12.63,11.88,12.0,88300,4.71674538543137,4.71674538543137,4.43665361670029,4.48146829969727,236440.364884781,0.0,1.0
1991-12-31,12.75,13.0,12.5,12.5,72100,4.76156006842835,4.85492399133871,4.66819614551799,4.66819614551799,193061.724894594,0.0,1.0
1992-01-02,13.0,13.0,12.88,12.88,42500,4.85492399133871,4.85492399133871,4.81010930834173,4.81010930834173,113801.987628575,0.0,1.0
1992-01-03,13.38,13.38,13.0,13.13,84400,4.99683715416245,4.99683715416245,4.85492399133871,4.90347323125209,225997.358961218,0.0,1.0
1992-01-06,13.13,13.25,13.13,13.25,44400,4.90347323125209,4.94828791424907,4.90347323125209,4.94828791424907,118889.605899029,0.0,1.0
1992-01-07,13.25,13.25,13.0,13.0,57700,4.94828791424907,4.94828791424907,4.85492399133871,4.85492399133871,154502.933792207,0.0,1.0
1992-01-08,12.75,13.13,12.63,13.13,114100,4.76156006842835,4.90347323125209,4.71674538543137,4.90347323125209,305524.865609892,0.0,1.0
1992-01-09,12.88,12.88,12.75,12.88,25000,4.81010930834173,4.81010930834173,4.76156006842835,4.81010930834173,66942.3456638678,0.0,1.0
1992-01-10,12.88,12.88,12.75,12.88,44300,4.81010930834173,4.81010930834173,4.76156006842835,4.81010930834173,118621.836516374,0.0,1.0
1992-01-13,12.88,12.88,12.63,12.88,31900,4.81010930834173,4.81010930834173,4.71674538543137,4.81010930834173,85418.4330670953,0.0,1.0
1992-01-14,12.88,13.0,12.75,12.75,66600,4.81010930834173,4.85492399133871,4.76156006842835,4.76156006842835,178334.408848544,0.0,1.0
1992-01-15,13.13,13.38,13.0,13.0,105200,4.90347323125209,4.99683715416245,4.85492399133871,4.85492399133871,281693.390553556,0.0,1.0
1992-01-16,13.0,13.13,12.88,13.0,58400,4.85492399133871,4.90347323125209,4.81010930834173,4.85492399133871,156377.319470795,0.0,1.0
1992-01-17,12.88,13.0,12.75,13.0,22500,4.81010930834173,4.85492399133871,4.76156006842835,4.85492399133871,60248.111097481,0.0,1.0
1992-01-20,13.0,13.0,12.63,12.75,57100,4.85492399133871,4.85492399133871,4.71674538543137,4.76156006842835,152896.317496274,0.0,1.0
1992-01-21,13.0,13.0,12.5,13.0,86300,4.85492399133871,4.85492399133871,4.66819614551799,4.85492399133871,231084.977231671,0.0,1.0
1992-01-22,13.25,13.25,13.0,13.0,62300,4.94828791424907,4.94828791424907,4.85492399133871,4.85492399133871,166820.325394358,0.0,1.0
1992-01-23,13.0,13.13,13.0,13.13,30600,4.85492399133871,4.90347323125209,4.85492399133871,4.90347323125209,81937.431092574,0.0,1.0
1992-01-24,13.25,13.25,13.0,13.13,35200,4.94828791424907,4.94828791424907,4.85492399133871,4.90347323125209,94254.8226947257,0.0,1.0
1992-01-27,13.25,13.25,13.0,13.13,41000,4.94828791424907,4.94828791424907,4.85492399133871,4.90347323125209,109785.446888743,0.0,1.0
1992-01-28,13.13,13.25,13.0,13.25,22100,4.90347323125209,4.94828791424907,4.85492399133871,4.94828791424907,59177.0335668591,0.0,1.0
1992-01-29,13.0,13.13,12.88,13.0,37000,4.85492399133871,4.90347323125209,4.81010930834173,4.85492399133871,99074.6715825241,0.0,1.0
1992-01-30,13.0,13.13,13.0,13.13,26700,4.85492399133871,4.90347323125209,4.85492399133871,4.90347323125209,71494.4251690107,0.0,1.0
1992-01-31,13.25,13.25,13.0,13.0,35200,4.94828791424907,4.94828791424907,4.85492399133871,4.85492399133871,94254.8226947257,0.0,1.0
1992-02-03,13.0,13.38,12.88,13.38,103600,4.85492399133871,4.99683715416245,4.81010930834173,4.99683715416245,277409.080431068,0.0,1.0
1992-02-04,13.0,13.0,12.88,13.0,19100,4.85492399133871,4.85492399133871,4.81010930834173,4.85492399133871,51143.9520871949,0.0,1.0
1992-02-05,13.0,13.0,12.88,13.0,36800,4.85492399133871,4.85492399133871,4.81010930834173,4.85492399133871,98539.1328172132,0.0,1.0
1992-02-06,13.0,13.0,12.88,12.88,43400,4.85492399133871,4.85492399133871,4.81010930834173,4.81010930834173,116211.912072474,0.0,1.0
1992-02-07,12.88,13.0,12.75,13.0,22300,4.81010930834173,4.85492399133871,4.76156006842835,4.85492399133871,59712.5723321701,0.0,1.0
1992-02-10,12.88,13.0,12.63,12.75,81200,4.81010930834173,4.85492399133871,4.71674538543137,4.76156006842835,217428.738716243,0.0,1.0
1992-02-11,12.75,12.88,12.63,12.88,55500,4.76156006842835,4.81010930834173,4.71674538543137,4.81010930834173,148612.007373786,0.0,1.0
1992-02-12,12.88,12.88,12.63,12.75,48400,4.81010930834173,4.81010930834173,4.71674538543137,4.76156006842835,129600.381205248,0.0,1.0
1992-02-13,12.63,12.75,12.63,12.75,34800,4.71674538543137,4.76156006842835,4.71674538543137,4.76156006842835,93183.7451641039,0.0,1.0
1992-02-14,12.63,12.63,12.5,12.5,33700,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,90238.2819548938,0.0,1.0
1992-02-18,12.63,12.75,12.5,12.63,34800,4.71674538543137,4.76156006842835,4.66819614551799,4.71674538543137,93183.7451641039,0.0,1.0
1992-02-19,12.63,12.63,12.38,12.5,33900,4.71674538543137,4.71674538543137,4.62338146252101,4.66819614551799,90773.8207202047,0.0,1.0
1992-02-20,12.75,13.0,12.63,12.63,49700,4.76156006842835,4.85492399133871,4.71674538543137,4.71674538543137,133081.383179769,0.0,1.0
1992-02-21,12.75,12.88,12.63,12.75,28400,4.76156006842835,4.81010930834173,4.71674538543137,4.76156006842835,76046.5046741537,0.0,1.0
1992-02-24,12.5,12.63,12.5,12.5,29800,4.66819614551799,4.71674538543137,4.66819614551799,4.66819614551799,79795.2760313303,0.0,1.0
1992-02-25,12.75,12.75,12.5,12.5,26200,4.76156006842835,4.76156006842835,4.66819614551799,4.66819614551799,70155.5782557333,0.0,1.0
1992-02-26,12.75,12.75,12.63,12.63,45500,4.76156006842835,4.76156006842835,4.71674538543137,4.71674538543137,121835.069108239,0.0,1.0
1992-02-27,13.0,13.0,12.63,12.63,58600,4.85492399133871,4.85492399133871,4.71674538543137,4.71674538543137,156912.858236106,0.0,1.0
1992-02-28,12.88,13.0,12.75,13.0,55000,4.81010930834173,4.85492399133871,4.76156006842835,4.85492399133871,147273.160460509,0.0,1.0
1992-03-02,13.13,13.13,12.88,12.88,108800,4.90347323125209,4.90347323125209,4.81010930834173,4.81010930834173,291333.088329152,0.0,1.0
1992-03-03,13.38,13.5,13.25,13.25,178100,4.99683715416245,5.04165183715943,4.94828791424907,4.94828791424907,476897.270509394,0.0,1.0
1992-03-04,13.63,13.63,13.38,13.5,203000,5.09020107707281,5.09020107707281,4.99683715416245,5.04165183715943,543571.846790606,0.0,1.0
1992-03-05,13.63,13.63,13.5,13.63,67200,5.09020107707281,5.09020107707281,5.04165183715943,5.09020107707281,179941.025144477,0.0,1.0
1992-03-06,13.5,13.63,13.38,13.63,40300,5.04165183715943,5.09020107707281,4.99683715416245,5.09020107707281,107911.061210155,0.0,1.0
1992-03-09,13.38,13.5,13.25,13.5,31200,4.99683715416245,5.04165183715943,4.94828791424907,5.04165183715943,83544.047388507,0.0,1.0
1992-03-10,13.25,13.38,13.25,13.38,30100,4.94828791424907,4.99683715416245,4.94828791424907,4.99683715416245,80598.5841792967,0.0,1.0
1992-03-11,13.25,13.25,13.13,13.25,25800,4.94828791424907,4.94828791424907,4.90347323125209,4.94828791424907,69084.5007251114,0.0,1.0
1992-03-12,12.88,13.13,12.88,13.0,52600,4.81010930834173,4.90347323125209,4.81010930834173,4.85492399133871,140846.695276778,0.0,1.0
1992-03-13,12.75,12.88,12.63,12.75,59200,4.76156006842835,4.81010930834173,4.71674538543137,4.76156006842835,158519.474532039,0.0,1.0
1992-03-16,12.75,12.75,12.63,12.75,43100,4.76156006842835,4.76156006842835,4.71674538543137,4.76156006842835,115408.603924508,0.0,1.0
1992-03-17,12.75,12.88,12.75,12.75,34300,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,91844.8982508264,0.0,1.0
1992-03-18,12.75,12.88,12.63,12.63,36200,4.76156006842835,4.81010930834173,4.71674538543137,4.71674538543137,96932.5165212804,0.0,1.0
1992-03-19,12.88,12.88,12.75,12.75,23700,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,63461.3436893466,0.0,1.0
1992-03-20,12.75,12.88,12.75,12.75,7600,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,20350.4730818158,0.0,1.0
1992-03-23,12.63,12.75,12.63,12.63,27800,4.71674538543137,4.76156006842835,4.71674538543137,4.71674538543137,74439.888378221,0.0,1.0
1992-03-24,13.0,13.0,12.63,12.75,27900,4.85492399133871,4.85492399133871,4.71674538543137,4.76156006842835,74707.6577608763,0.0,1.0
1992-03-25,13.0,13.0,12.88,13.0,2300,4.85492399133871,4.85492399133871,4.81010930834173,4.85492399133871,6158.69580107583,0.0,1.0
1992-03-26,13.0,13.0,12.88,12.88,13300,4.85492399133871,4.85492399133871,4.81010930834173,4.81010930834173,35613.3278931776,0.0,1.0
1992-03-27,12.75,13.0,12.75,12.88,22300,4.76156006842835,4.85492399133871,4.76156006842835,4.81010930834173,59712.57233217,0.0,1.0
1992-03-30,12.63,12.75,12.63,12.63,24800,4.71674538543137,4.76156006842835,4.71674538543137,4.71674538543137,66406.8068985568,0.0,1.0
1992-03-31,12.63,12.75,12.63,12.63,13500,4.71674538543137,4.76156006842835,4.71674538543137,4.71674538543137,36148.8666584886,0.0,1.0
1992-04-01,12.5,12.63,12.5,12.63,43100,4.66819614551799,4.71674538543137,4.66819614551799,4.71674538543137,115408.603924508,0.0,1.0
1992-04-02,12.25,12.5,12.25,12.38,77700,4.57483222260763,4.66819614551799,4.57483222260763,4.62338146252101,208056.810323301,0.0,1.0
1992-04-03,12.38,12.5,12.38,12.38,26000,4.62338146252101,4.66819614551799,4.62338146252101,4.62338146252101,69620.0394904225,0.0,1.0
1992-04-06,12.63,12.63,12.5,12.5,65200,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,174585.637491367,0.0,1.0
1992-04-07,12.63,12.75,12.5,12.63,37800,4.71674538543137,4.76156006842835,4.66819614551799,4.71674538543137,101216.826643768,0.0,1.0
1992-04-08,12.38,12.5,12.25,12.5,35500,4.62338146252101,4.66819614551799,4.57483222260763,4.66819614551799,95058.1308426923,0.0,1.0
1992-04-09,12.5,12.5,12.25,12.25,24800,4.66819614551799,4.66819614551799,4.57483222260763,4.57483222260763,66406.8068985567,0.0,1.0
1992-04-10,12.63,12.63,12.5,12.5,31000,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,83008.508623196,0.0,1.0
1992-04-13,12.63,12.75,12.5,12.63,17500,4.71674538543137,4.76156006842835,4.66819614551799,4.71674538543137,46859.6419647074,0.0,1.0
1992-04-14,12.75,12.88,12.63,12.75,13600,4.76156006842835,4.81010930834173,4.71674538543137,4.76156006842835,36416.636041144,0.0,1.0
1992-04-15,12.75,12.88,12.75,12.75,20600,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,55160.492827027,0.0,1.0
1992-04-16,12.88,12.88,12.63,12.75,21700,4.81010930834173,4.81010930834173,4.71674538543137,4.76156006842835,58105.9560362372,0.0,1.0
1992-04-20,12.75,12.75,12.5,12.63,37000,4.76156006842835,4.76156006842835,4.66819614551799,4.71674538543137,99074.6715825241,0.0,1.0
1992-04-21,12.38,12.63,12.38,12.5,29200,4.62338146252101,4.71674538543137,4.62338146252101,4.66819614551799,78188.6597353976,0.0,1.0
1992-04-22,12.5,12.5,12.38,12.38,16900,4.66819614551799,4.66819614551799,4.62338146252101,4.62338146252101,45253.0256687745,0.0,1.0
1992-04-23,12.63,12.63,12.38,12.38,17200,4.71674538543137,4.71674538543137,4.62338146252101,4.62338146252101,46056.333816741,0.0,1.0
1992-04-24,12.5,12.63,12.5,12.5,11000,4.66819614551799,4.71674538543137,4.66819614551799,4.66819614551799,29454.6320921018,0.0,1.0
1992-04-27,12.38,12.5,12.25,12.38,17600,4.62338146252101,4.66819614551799,4.57483222260763,4.62338146252101,47127.4113473629,0.0,1.0
1992-04-28,12.25,12.5,12.25,12.38,12900,4.57483222260763,4.66819614551799,4.57483222260763,4.62338146252101,34542.2503625557,0.0,1.0
1992-04-29,12.38,12.5,12.25,12.38,10500,4.62338146252101,4.66819614551799,4.57483222260763,4.62338146252101,28115.7851788245,0.0,1.0
1992-04-30,12.25,12.38,12.13,12.25,118700,4.57483222260763,4.62338146252101,4.53001753961065,4.57483222260763,317842.257212044,0.0,1.0
1992-05-01,12.38,12.5,12.25,12.25,13100,4.62338146252101,4.66819614551799,4.57483222260763,4.57483222260763,35077.7891278667,0.0,1.0
1992-05-04,12.5,12.5,12.38,12.5,16300,4.66819614551799,4.66819614551799,4.62338146252101,4.66819614551799,43646.4093728417,0.0,1.0
1992-05-05,12.5,12.63,12.38,12.5,24500,4.66819614551799,4.71674538543137,4.62338146252101,4.66819614551799,65603.4987505903,0.0,1.0
1992-05-06,12.38,12.5,12.38,12.38,63300,4.62338146252101,4.66819614551799,4.62338146252101,4.62338146252101,169498.019220913,0.0,1.0
1992-05-07,12.5,12.5,12.25,12.25,38400,4.66819614551799,4.66819614551799,4.57483222260763,4.57483222260763,102823.442939701,0.0,1.0
1992-05-08,12.5,12.63,12.38,12.5,12700,4.66819614551799,4.71674538543137,4.62338146252101,4.66819614551799,34006.7115972448,0.0,1.0
1992-05-11,12.63,12.75,12.38,12.38,67300,4.71674538543137,4.76156006842835,4.62338146252101,4.62338146252101,180208.794527132,0.0,1.0
1992-05-12,12.5,12.63,12.5,12.5,43200,4.66819614551799,4.71674538543137,4.66819614551799,4.66819614551799,115676.373307163,0.0,1.0
1992-05-13,12.38,12.63,12.38,12.5,41000,4.62338146252101,4.71674538543137,4.62338146252101,4.66819614551799,109785.446888743,0.0,1.0
1992-05-14,12.25,12.38,12.13,12.38,46100,4.57483222260763,4.62338146252101,4.53001753961065,4.62338146252101,123441.685404172,0.0,1.0
1992-05-15,12.38,12.38,12.13,12.13,41600,4.62338146252101,4.62338146252101,4.53001753961065,4.53001753961065,111392.063184676,0.0,1.0
1992-05-18,12.63,12.75,12.5,12.5,48700,4.71674538543137,4.76156006842835,4.66819614551799,4.66819614551799,130403.689353214,0.0,1.0
1992-05-19,12.88,12.88,12.63,12.63,29000,4.81010930834173,4.81010930834173,4.71674538543137,4.71674538543137,77653.1209700866,0.0,1.0
1992-05-20,13.13,13.13,12.88,12.88,93800,4.90347323125209,4.90347323125209,4.81010930834173,4.81010930834173,251167.680930832,0.0,1.0
1992-05-21,13.13,13.13,13.0,13.13,37200,4.90347323125209,4.90347323125209,4.85492399133871,4.90347323125209,99610.2103478352,0.0,1.0
1992-05-22,13.38,13.38,13.13,13.25,47100,4.99683715416245,4.99683715416245,4.90347323125209,4.94828791424907,126119.379230727,0.0,1.0
1992-05-26,13.25,13.38,13.25,13.25,21600,4.94828791424907,4.99683715416245,4.94828791424907,4.94828791424907,57838.1866535817,0.0,1.0
1992-05-27,13.13,13.25,13.13,13.13,42400,4.90347323125209,4.94828791424907,4.90347323125209,4.90347323125209,113534.21824592,0.0,1.0
1992-05-28,13.13,13.25,13.13,13.13,20600,4.90347323125209,4.94828791424907,4.90347323125209,4.90347323125209,55160.492827027,0.0,1.0
1992-05-29,13.25,13.25,13.13,13.25,20300,4.94828791424907,4.94828791424907,4.90347323125209,4.94828791424907,54357.1846790605,0.0,1.0
1992-06-01,13.38,13.38,13.13,13.13,20700,4.99683715416245,4.99683715416245,4.90347323125209,4.90347323125209,55428.2622096825,0.0,1.0
1992-06-02,13.38,13.38,13.25,13.25,12400,4.99683715416245,4.99683715416245,4.94828791424907,4.94828791424907,33203.4034492784,0.0,1.0
1992-06-03,13.38,13.38,13.25,13.38,31600,4.99683715416245,4.99683715416245,4.94828791424907,4.99683715416245,84615.1249191289,0.0,1.0
1992-06-04,13.25,13.38,13.25,13.38,9100,4.94828791424907,4.99683715416245,4.94828791424907,4.99683715416245,24367.0138216478,0.0,1.0
1992-06-05,13.25,13.25,13.13,13.25,19400,4.94828791424907,4.94828791424907,4.90347323125209,4.94828791424907,51947.2602351613,0.0,1.0
1992-06-08,13.25,13.25,13.13,13.13,7600,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,20350.4730818158,0.0,1.0
1992-06-09,13.25,13.25,13.13,13.13,27400,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,73368.810847599,0.0,1.0
1992-06-10,13.13,13.25,13.13,13.13,24400,4.90347323125209,4.94828791424907,4.90347323125209,4.90347323125209,65335.7293679349,0.0,1.0
1992-06-11,13.25,13.25,13.13,13.13,20700,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,55428.2622096824,0.0,1.0
1992-06-12,13.13,13.25,13.13,13.13,13300,4.90347323125209,4.94828791424907,4.90347323125209,4.90347323125209,35613.3278931777,0.0,1.0
1992-06-15,13.25,13.25,13.13,13.25,24600,4.94828791424907,4.94828791424907,4.90347323125209,4.94828791424907,65871.2681332458,0.0,1.0
1992-06-16,13.25,13.38,13.13,13.13,20400,4.94828791424907,4.99683715416245,4.90347323125209,4.90347323125209,54624.954061716,0.0,1.0
1992-06-17,13.13,13.38,13.13,13.25,45900,4.90347323125209,4.99683715416245,4.90347323125209,4.94828791424907,122906.146638861,0.0,1.0
1992-06-18,12.88,13.13,12.63,13.13,77700,4.81010930834173,4.90347323125209,4.71674538543137,4.90347323125209,208056.810323301,0.0,1.0
1992-06-19,13.0,13.13,12.88,12.88,17800,4.85492399133871,4.90347323125209,4.81010930834173,4.81010930834173,47662.9501126738,0.0,1.0
1992-06-22,13.0,13.0,12.88,12.88,16900,4.85492399133871,4.85492399133871,4.81010930834173,4.81010930834173,45253.0256687745,0.0,1.0
1992-06-23,13.0,13.13,12.88,13.0,115100,4.85492399133871,4.90347323125209,4.81010930834173,4.85492399133871,308202.559436447,0.0,1.0
1992-06-24,13.0,13.13,12.88,12.88,47700,4.85492399133871,4.90347323125209,4.81010930834173,4.81010930834173,127725.99552666,0.0,1.0
1992-06-25,13.0,13.13,13.0,13.0,19100,4.85492399133871,4.90347323125209,4.85492399133871,4.85492399133871,51143.9520871949,0.0,1.0
1992-06-26,13.0,13.0,12.88,13.0,19800,4.85492399133871,4.85492399133871,4.81010930834173,4.85492399133871,53018.3377657832,0.0,1.0
1992-06-29,13.25,13.25,13.13,13.13,27600,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,73904.3496129099,0.0,1.0
1992-06-30,13.13,13.25,13.13,13.25,25000,4.90347323125209,4.94828791424907,4.90347323125209,4.94828791424907,66942.3456638678,0.0,1.0
1992-07-01,13.25,13.38,13.13,13.13,12100,4.94828791424907,4.99683715416245,4.90347323125209,4.90347323125209,32400.095301312,0.0,1.0
1992-07-02,13.25,13.5,13.25,13.38,20200,4.94828791424907,5.04165183715943,4.94828791424907,4.99683715416245,54089.4152964051,0.0,1.0
1992-07-06,13.5,13.63,13.25,13.25,40700,5.04165183715943,5.09020107707281,4.94828791424907,4.94828791424907,108982.138740777,0.0,1.0
1992-07-07,13.63,13.75,13.5,13.5,40100,5.09020107707281,5.13501576006978,5.04165183715943,5.04165183715943,107375.522444844,0.0,1.0
1992-07-08,13.88,13.88,13.63,13.63,45500,5.18356499998317,5.18356499998317,5.09020107707281,5.09020107707281,121835.069108239,0.0,1.0
1992-07-09,13.88,13.88,13.75,13.75,27400,5.18356499998317,5.18356499998317,5.13501576006978,5.13501576006978,73368.8108475991,0.0,1.0
1992-07-10,13.63,13.75,13.5,13.5,26800,5.09020107707281,5.13501576006978,5.04165183715943,5.04165183715943,71762.1945516662,0.0,1.0
1992-07-13,13.5,13.63,13.38,13.63,58200,5.04165183715943,5.09020107707281,4.99683715416245,5.09020107707281,155841.780705484,0.0,1.0
1992-07-14,13.38,13.5,13.38,13.38,49000,4.99683715416245,5.04165183715943,4.99683715416245,4.99683715416245,131206.997501181,0.0,1.0
1992-07-15,13.5,13.63,13.38,13.38,31800,5.04165183715943,5.09020107707281,4.99683715416245,4.99683715416245,85150.6636844397,0.0,1.0
1992-07-16,13.63,13.63,13.38,13.38,30300,5.09020107707281,5.09020107707281,4.99683715416245,4.99683715416245,81134.1229446077,0.0,1.0
1992-07-17,13.5,13.5,13.38,13.5,41100,5.04165183715943,5.04165183715943,4.99683715416245,5.04165183715943,110053.216271398,0.0,1.0
1992-07-20,13.38,13.38,13.25,13.38,39100,4.99683715416245,4.99683715416245,4.94828791424907,4.99683715416245,104697.828618289,0.0,1.0
1992-07-21,13.13,13.38,13.13,13.25,36300,4.90347323125209,4.99683715416245,4.90347323125209,4.94828791424907,97200.285903936,0.0,1.0
1992-07-22,13.13,13.13,13.0,13.0,27200,4.90347323125209,4.90347323125209,4.85492399133871,4.85492399133871,72833.2720822881,0.0,1.0
1992-07-23,13.13,13.25,13.0,13.0,18000,4.90347323125209,4.94828791424907,4.85492399133871,4.85492399133871,48198.4888779848,0.0,1.0
1992-07-24,13.13,13.13,13.0,13.13,26700,4.90347323125209,4.90347323125209,4.85492399133871,4.90347323125209,71494.4251690108,0.0,1.0
1992-07-27,13.13,13.13,13.0,13.0,17800,4.90347323125209,4.90347323125209,4.85492399133871,4.85492399133871,47662.9501126738,0.0,1.0
1992-07-28,13.13,13.25,13.0,13.0,20400,4.90347323125209,4.94828791424907,4.85492399133871,4.85492399133871,54624.9540617161,0.0,1.0
1992-07-29,13.25,13.38,13.25,13.25,12400,4.94828791424907,4.99683715416245,4.94828791424907,4.94828791424907,33203.4034492784,0.0,1.0
1992-07-30,13.25,13.38,13.25,13.25,6400,4.94828791424907,4.99683715416245,4.94828791424907,4.94828791424907,17137.2404899501,0.0,1.0
1992-07-31,13.38,13.38,13.13,13.38,9200,4.99683715416245,4.99683715416245,4.90347323125209,4.99683715416245,24634.7832043033,0.0,1.0
1992-08-03,13.25,13.38,13.13,13.25,9200,4.94828791424907,4.99683715416245,4.90347323125209,4.94828791424907,24634.7832043033,0.0,1.0
1992-08-04,13.25,13.38,13.13,13.13,7000,4.94828791424907,4.99683715416245,4.90347323125209,4.90347323125209,18743.8567858829,0.0,1.0
1992-08-05,13.25,13.38,13.25,13.25,15900,4.94828791424907,4.99683715416245,4.94828791424907,4.94828791424907,42575.3318422198,0.0,1.0
1992-08-06,13.25,13.38,13.13,13.25,5800,4.94828791424907,4.99683715416245,4.90347323125209,4.94828791424907,15530.6241940173,0.0,1.0
1992-08-07,13.25,13.38,13.25,13.25,11200,4.94828791424907,4.99683715416245,4.94828791424907,4.94828791424907,29990.1708574127,0.0,1.0
1992-08-10,13.38,13.38,13.13,13.13,21100,4.99683715416245,4.99683715416245,4.90347323125209,4.90347323125209,56499.3397403044,0.0,1.0
1992-08-11,13.25,13.25,13.13,13.13,6200,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,16601.7017246392,0.0,1.0
1992-08-12,13.0,13.13,13.0,13.13,22600,4.85492399133871,4.90347323125209,4.85492399133871,4.90347323125209,60515.8804801364,0.0,1.0
1992-08-13,13.0,13.13,13.0,13.0,15700,4.85492399133871,4.90347323125209,4.85492399133871,4.85492399133871,42039.7930769089,0.0,1.0
1992-08-14,13.13,13.13,13.0,13.13,9600,4.90347323125209,4.90347323125209,4.85492399133871,4.90347323125209,25705.8607349252,0.0,1.0
1992-08-17,13.0,13.0,12.88,12.88,14400,4.85492399133871,4.85492399133871,4.81010930834173,4.81010930834173,38558.7911023878,0.0,1.0
1992-08-18,12.75,12.88,12.75,12.88,25200,4.76156006842835,4.81010930834173,4.76156006842835,4.81010930834173,67477.8844291786,0.0,1.0
1992-08-19,13.0,13.0,12.75,12.75,17100,4.85492399133871,4.85492399133871,4.76156006842835,4.76156006842835,45788.5644340855,0.0,1.0
1992-08-20,12.75,12.88,12.75,12.75,12600,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,33738.9422145893,0.0,1.0
1992-08-21,12.63,12.88,12.63,12.63,29200,4.71674538543137,4.81010930834173,4.71674538543137,4.71674538543137,78188.6597353976,0.0,1.0
1992-08-24,12.38,12.63,12.25,12.63,36000,4.62338146252101,4.71674538543137,4.57483222260763,4.71674538543137,96396.9777559696,0.0,1.0
1992-08-25,12.38,12.5,12.13,12.13,25300,4.62338146252101,4.66819614551799,4.53001753961065,4.53001753961065,67745.6538118342,0.0,1.0
1992-08-26,12.5,12.5,12.25,12.25,14400,4.66819614551799,4.66819614551799,4.57483222260763,4.57483222260763,38558.7911023878,0.0,1.0
1992-08-27,12.88,13.0,12.5,12.5,47500,4.81010930834173,4.85492399133871,4.66819614551799,4.66819614551799,127190.456761349,0.0,1.0
1992-08-28,12.88,12.88,12.75,12.75,23700,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,63461.3436893466,0.0,1.0
1992-08-31,13.13,13.25,12.88,13.0,43700,4.90347323125209,4.94828791424907,4.81010930834173,4.85492399133871,117015.220220441,0.0,1.0
1992-09-01,13.0,13.13,12.88,13.0,29900,4.85492399133871,4.90347323125209,4.81010930834173,4.85492399133871,80063.0454139857,0.0,1.0
1992-09-02,13.13,13.13,13.0,13.0,11600,4.90347323125209,4.90347323125209,4.85492399133871,4.85492399133871,31061.2483880346,0.0,1.0
1992-09-03,13.63,13.63,13.13,13.13,84700,5.09020107707281,5.09020107707281,4.90347323125209,4.90347323125209,226800.667109184,0.0,1.0
1992-09-04,13.63,13.75,13.5,13.63,27900,5.09020107707281,5.13501576006978,5.04165183715943,5.09020107707281,74707.6577608764,0.0,1.0
1992-09-08,13.63,13.63,13.5,13.5,39600,5.09020107707281,5.09020107707281,5.04165183715943,5.04165183715943,106036.675531567,0.0,1.0
1992-09-09,13.5,13.63,13.38,13.5,25200,5.04165183715943,5.09020107707281,4.99683715416245,5.04165183715943,67477.8844291786,0.0,1.0
1992-09-10,13.88,14.0,13.38,13.5,109800,5.18356499998317,5.22837968298014,4.99683715416245,5.04165183715943,294010.782155707,0.0,1.0
1992-09-11,13.88,14.0,13.75,13.88,36300,5.18356499998317,5.22837968298014,5.13501576006978,5.18356499998317,97200.285903936,0.0,1.0
1992-09-14,14.5,14.63,14.25,14.5,225400,5.41510752880086,5.46365676871425,5.3217436058905,5.41510752880086,603552.188505432,0.0,1.0
1992-09-15,14.25,14.63,14.13,14.5,88200,5.3217436058905,5.46365676871425,5.27692892289353,5.41510752880086,236172.595502126,0.0,1.0
1992-09-16,14.38,14.38,13.88,13.88,137300,5.37029284580389,5.37029284580389,5.18356499998317,5.18356499998317,367647.362385962,0.0,1.0
1992-09-17,14.25,14.38,14.13,14.38,43400,5.3217436058905,5.37029284580389,5.27692892289353,5.37029284580389,116211.912072474,0.0,1.0
1992-09-18,13.88,14.13,13.88,14.0,48600,5.18356499998317,5.27692892289353,5.18356499998317,5.22837968298014,130135.919970559,0.0,1.0
1992-09-21,13.88,13.88,13.63,13.88,49600,5.18356499998317,5.18356499998317,5.09020107707281,5.18356499998317,132813.613797114,0.0,1.0
1992-09-22,13.5,13.63,13.38,13.63,94700,5.04165183715943,5.09020107707281,4.99683715416245,5.09020107707281,253577.605374731,0.0,1.0
1992-09-23,13.63,13.63,13.38,13.63,44300,5.09020107707281,5.09020107707281,4.99683715416245,5.09020107707281,118621.836516374,0.0,1.0
1992-09-24,13.5,13.75,13.5,13.5,14400,5.04165183715943,5.13501576006978,5.04165183715943,5.04165183715943,38558.7911023878,0.0,1.0
1992-09-25,13.5,13.75,13.38,13.5,23400,5.04165183715943,5.13501576006978,4.99683715416245,5.04165183715943,62658.0355413801,0.0,1.0
1992-09-28,13.38,13.38,13.13,13.38,24900,4.99683715416245,4.99683715416245,4.90347323125209,4.99683715416245,66674.5762812123,0.0,1.0
1992-09-29,13.13,13.38,13.13,13.13,16100,4.90347323125209,4.99683715416245,4.90347323125209,4.90347323125209,43110.8706075308,0.0,1.0
1992-09-30,13.25,13.38,13.13,13.13,17200,4.94828791424907,4.99683715416245,4.90347323125209,4.90347323125209,46056.333816741,0.0,1.0
1992-10-01,13.38,13.38,13.13,13.25,4700,4.99683715416245,4.99683715416245,4.90347323125209,4.94828791424907,12585.1609848071,0.0,1.0
1992-10-02,13.13,13.25,13.13,13.25,11800,4.90347323125209,4.94828791424907,4.90347323125209,4.94828791424907,31596.7871533456,0.0,1.0
1992-10-05,12.88,13.0,12.5,13.0,52600,4.81010930834173,4.85492399133871,4.66819614551799,4.85492399133871,140846.695276778,0.0,1.0
1992-10-06,13.13,13.13,12.88,12.88,20700,4.90347323125209,4.90347323125209,4.81010930834173,4.81010930834173,55428.2622096825,0.0,1.0
1992-10-07,13.0,13.13,13.0,13.13,15300,4.85492399133871,4.90347323125209,4.85492399133871,4.90347323125209,40968.715546287,0.0,1.0
1992-10-08,13.25,13.25,12.88,12.88,53500,4.94828791424907,4.94828791424907,4.81010930834173,4.81010930834173,143256.619720677,0.0,1.0
1992-10-09,13.13,13.13,13.0,13.0,12800,4.90347323125209,4.90347323125209,4.85492399133871,4.85492399133871,34274.4809799003,0.0,1.0
1992-10-12,13.13,13.13,13.0,13.13,9800,4.90347323125209,4.90347323125209,4.85492399133871,4.90347323125209,26241.3995002362,0.0,1.0
1992-10-13,13.38,13.38,13.0,13.0,23800,4.99683715416245,4.99683715416245,4.85492399133871,4.85492399133871,63729.1130720021,0.0,1.0
1992-10-14,13.25,13.25,13.13,13.25,10400,4.94828791424907,4.94828791424907,4.90347323125209,4.94828791424907,27848.0157961689,0.0,1.0
1992-10-15,13.25,13.38,13.13,13.13,17600,4.94828791424907,4.99683715416245,4.90347323125209,4.90347323125209,47127.4113473628,0.0,1.0
1992-10-16,12.75,13.38,12.63,13.25,34100,4.76156006842835,4.99683715416245,4.71674538543137,4.94828791424907,91309.3594855155,0.0,1.0
1992-10-19,12.88,12.88,12.63,12.63,14600,4.81010930834173,4.81010930834173,4.71674538543137,4.71674538543137,39094.3298676988,0.0,1.0
1992-10-20,13.13,13.25,13.0,13.13,47800,4.90347323125209,4.94828791424907,4.85492399133871,4.90347323125209,127993.764909315,0.0,1.0
1992-10-21,13.25,13.25,13.0,13.13,17700,4.94828791424907,4.94828791424907,4.85492399133871,4.90347323125209,47395.1807300183,0.0,1.0
1992-10-22,13.25,13.25,13.13,13.13,11500,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,30793.4790053791,0.0,1.0
1992-10-23,13.25,13.38,13.13,13.25,22300,4.94828791424907,4.99683715416245,4.90347323125209,4.94828791424907,59712.57233217,0.0,1.0
1992-10-26,12.88,13.13,12.88,12.88,36900,4.81010930834173,4.90347323125209,4.81010930834173,4.81010930834173,98806.9021998688,0.0,1.0
1992-10-27,12.88,12.88,12.75,12.75,15000,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,40165.4073983207,0.0,1.0
1992-10-28,12.5,12.63,12.25,12.63,43600,4.66819614551799,4.71674538543137,4.57483222260763,4.71674538543137,116747.450837785,0.0,1.0
1992-10-29,12.38,12.38,12.25,12.25,19400,4.62338146252101,4.62338146252101,4.57483222260763,4.57483222260763,51947.2602351614,0.0,1.0
1992-10-30,12.25,12.38,12.13,12.25,29700,4.57483222260763,4.62338146252101,4.53001753961065,4.57483222260763,79527.5066486748,0.0,1.0
1992-11-02,12.25,12.38,12.13,12.25,34800,4.57483222260763,4.62338146252101,4.53001753961065,4.57483222260763,93183.7451641038,0.0,1.0
1992-11-03,12.25,12.63,12.25,12.5,16000,4.57483222260763,4.71674538543137,4.57483222260763,4.66819614551799,42843.1012248753,0.0,1.0
1992-11-04,12.25,12.25,12.13,12.13,8400,4.57483222260763,4.57483222260763,4.53001753961065,4.53001753961065,22492.6281430595,0.0,1.0
1992-11-05,12.25,12.38,12.13,12.25,17600,4.57483222260763,4.62338146252101,4.53001753961065,4.57483222260763,47127.4113473628,0.0,1.0
1992-11-06,12.0,12.38,12.0,12.25,17200,4.48146829969727,4.62338146252101,4.48146829969727,4.57483222260763,46056.333816741,0.0,1.0
1992-11-09,11.75,12.0,11.75,11.88,28800,4.38810437678691,4.48146829969727,4.38810437678691,4.43665361670029,77117.5822047756,0.0,1.0
1992-11-10,11.63,11.63,11.5,11.63,31100,4.34328969378993,4.34328969378993,4.29474045387655,4.34328969378993,83276.2780058515,0.0,1.0
1992-11-11,11.75,11.75,11.5,11.5,17000,4.38810437678691,4.38810437678691,4.29474045387655,4.29474045387655,45520.79505143,0.0,1.0
1992-11-12,12.0,12.0,11.63,11.63,48000,4.48146829969727,4.48146829969727,4.34328969378993,4.34328969378993,128529.303674626,0.0,1.0
1992-11-13,12.0,12.0,11.75,12.0,9300,4.48146829969727,4.48146829969727,4.38810437678691,4.48146829969727,24902.5525869588,0.0,1.0
1992-11-16,11.88,12.0,11.75,11.75,63000,4.43665361670029,4.48146829969727,4.38810437678691,4.38810437678691,168694.711072947,0.0,1.0
1992-11-17,11.63,11.75,11.38,11.75,76000,4.34328969378993,4.38810437678691,4.24992577087957,4.38810437678691,203504.730818158,0.0,1.0
1992-11-18,11.63,11.63,11.38,11.5,98500,4.34328969378993,4.34328969378993,4.24992577087957,4.29474045387655,263752.841915639,0.0,1.0
1992-11-19,11.38,11.63,11.38,11.63,25400,4.24992577087957,4.34328969378993,4.24992577087957,4.34328969378993,68013.4231944897,0.0,1.0
1992-11-20,11.63,11.75,11.38,11.38,71800,4.34328969378993,4.38810437678691,4.24992577087957,4.24992577087957,192258.416746628,0.0,1.0
1992-11-23,11.75,11.75,11.63,11.75,20600,4.38810437678691,4.38810437678691,4.34328969378993,4.38810437678691,55160.492827027,0.0,1.0
1992-11-24,11.5,11.75,11.38,11.63,47000,4.29474045387655,4.38810437678691,4.24992577087957,4.34328969378993,125851.609848071,0.0,1.0
1992-11-25,11.38,11.5,11.38,11.38,27200,4.24992577087957,4.29474045387655,4.24992577087957,4.24992577087957,72833.2720822882,0.0,1.0
1992-11-27,11.38,11.38,11.25,11.25,25000,4.24992577087957,4.24992577087957,4.20137653096619,4.20137653096619,66942.3456638678,0.0,1.0
1992-11-30,11.5,11.5,11.38,11.38,43000,4.29474045387655,4.29474045387655,4.24992577087957,4.24992577087957,115140.834541852,0.0,1.0
1992-12-01,11.38,11.63,11.38,11.38,30700,4.24992577087957,4.34328969378993,4.24992577087957,4.24992577087957,82205.2004752296,0.0,1.0
1992-12-02,11.25,11.5,11.13,11.5,150600,4.20137653096619,4.29474045387655,4.15656184796921,4.29474045387655,403260.690279139,0.0,1.0
1992-12-03,11.0,11.13,10.88,10.88,387500,4.10801260805583,4.15656184796921,4.06319792505886,4.06319792505886,1037606.35778995,0.0,1.0
1992-12-04,11.13,11.25,11.0,11.0,59400,4.15656184796921,4.20137653096619,4.10801260805583,4.10801260805583,159055.01329735,0.0,1.0
1992-12-07,11.25,11.25,11.13,11.13,29700,4.20137653096619,4.20137653096619,4.15656184796921,4.15656184796921,79527.5066486748,0.0,1.0
1992-12-08,11.25,11.38,11.13,11.13,111500,4.20137653096619,4.24992577087957,4.15656184796921,4.15656184796921,298562.86166085,0.0,1.0
1992-12-09,11.13,11.38,11.13,11.38,40500,4.15656184796921,4.24992577087957,4.15656184796921,4.24992577087957,108446.599975466,0.0,1.0
1992-12-10,11.25,11.38,11.13,11.25,48000,4.20137653096619,4.24992577087957,4.15656184796921,4.20137653096619,128529.303674626,0.0,1.0
1992-12-11,11.38,11.38,11.13,11.13,34500,4.24992577087957,4.24992577087957,4.15656184796921,4.15656184796921,92380.4370161376,0.0,1.0
1992-12-14,11.25,11.38,11.25,11.25,27300,4.20137653096619,4.24992577087957,4.20137653096619,4.20137653096619,73101.0414649435,0.0,1.0
1992-12-15,11.13,11.38,11.13,11.38,26200,4.15656184796921,4.24992577087957,4.15656184796921,4.24992577087957,70155.5782557335,0.0,1.0
1992-12-16,11.13,11.25,11.13,11.13,74400,4.15656184796921,4.20137653096619,4.15656184796921,4.15656184796921,199220.420695671,0.0,1.0
1992-12-17,11.25,11.25,11.0,11.13,100800,4.20137653096619,4.20137653096619,4.10801260805583,4.15656184796921,269911.537716714,0.0,1.0
1992-12-18,11.38,11.38,11.13,11.25,26900,4.24992577087957,4.24992577087957,4.15656184796921,4.20137653096619,72029.9639343218,0.0,1.0
1992-12-21,11.13,11.13,11.0,11.13,80900,4.15656184796921,4.15656184796921,4.10801260805583,4.15656184796921,216625.430568276,0.0,1.0
1992-12-22,11.25,11.38,11.13,11.13,79300,4.20137653096619,4.24992577087957,4.15656184796921,4.15656184796921,212341.120445788,0.0,1.0
1992-12-23,11.25,11.5,11.25,11.25,61400,4.20137653096619,4.29474045387655,4.20137653096619,4.20137653096619,164410.400950459,0.0,1.0
1992-12-24,11.5,11.5,11.25,11.25,58000,4.29474045387655,4.29474045387655,4.20137653096619,4.20137653096619,155306.241940173,0.0,1.0
1992-12-28,11.5,11.5,11.38,11.38,68500,4.29474045387655,4.29474045387655,4.24992577087957,4.24992577087957,183422.027118997,0.0,1.0
1992-12-29,11.5,11.63,11.38,11.5,75400,4.29474045387655,4.34328969378993,4.24992577087957,4.29474045387655,201898.114522225,0.0,1.0
1992-12-30,11.63,11.63,11.5,11.63,38900,4.34328969378993,4.34328969378993,4.29474045387655,4.34328969378993,104162.289852978,0.0,1.0
1992-12-31,11.5,11.63,11.5,11.63,44400,4.29474045387655,4.34328969378993,4.29474045387655,4.34328969378993,118889.605899029,0.0,1.0
1993-01-04,11.38,11.63,11.25,11.5,45400,4.24992577087957,4.34328969378993,4.20137653096619,4.29474045387655,121567.299725584,0.0,1.0
1993-01-05,11.75,11.88,11.38,11.38,94900,4.38810437678691,4.43665361670029,4.24992577087957,4.24992577087957,254113.144140042,0.0,1.0
1993-01-06,12.13,12.13,11.75,11.75,171700,4.53001753961065,4.53001753961065,4.38810437678691,4.38810437678691,459760.030019444,0.0,1.0
1993-01-07,11.88,12.0,11.75,12.0,56500,4.43665361670029,4.48146829969727,4.38810437678691,4.48146829969727,151289.701200341,0.0,1.0
1993-01-08,11.75,11.88,11.5,11.75,72000,4.38810437678691,4.43665361670029,4.29474045387655,4.38810437678691,192793.955511939,0.0,1.0
1993-01-11,11.75,11.88,9.375,9.375,21100,4.38810437678691,4.43665361670029,3.50114710913849,3.50114710913849,56499.3397403043,0.0,1.0
1993-01-12,11.5,11.75,11.5,11.63,33300,4.29474045387655,4.38810437678691,4.29474045387655,4.34328969378993,89167.2044242718,0.0,1.0
1993-01-13,11.5,11.5,11.38,11.38,35400,4.29474045387655,4.29474045387655,4.24992577087957,4.24992577087957,94790.3614600366,0.0,1.0
1993-01-14,11.38,11.5,11.38,11.5,35800,4.24992577087957,4.29474045387655,4.24992577087957,4.29474045387655,95861.4389906587,0.0,1.0
1993-01-15,11.75,11.88,11.25,11.38,235300,4.38810437678691,4.43665361670029,4.20137653096619,4.24992577087957,630061.357388323,0.0,1.0
1993-01-18,12.0,12.13,11.88,12.0,35200,4.48146829969727,4.53001753961065,4.43665361670029,4.48146829969727,94254.8226947257,0.0,1.0
1993-01-19,12.13,12.25,12.0,12.13,45100,4.53001753961065,4.57483222260763,4.48146829969727,4.53001753961065,120763.991577617,0.0,1.0
1993-01-20,12.25,12.25,12.0,12.13,20200,4.57483222260763,4.57483222260763,4.48146829969727,4.53001753961065,54089.4152964051,0.0,1.0
1993-01-21,12.13,12.25,12.0,12.13,26200,4.53001753961065,4.57483222260763,4.48146829969727,4.53001753961065,70155.5782557334,0.0,1.0
1993-01-22,12.25,12.38,12.13,12.13,42300,4.57483222260763,4.62338146252101,4.53001753961065,4.53001753961065,113266.448863264,0.0,1.0
1993-01-25,12.0,12.25,12.0,12.13,215100,4.48146829969727,4.57483222260763,4.48146829969727,4.53001753961065,575971.942091918,0.0,1.0
1993-01-26,12.0,12.13,11.88,12.13,58600,4.48146829969727,4.53001753961065,4.43665361670029,4.53001753961065,156912.858236106,0.0,1.0
1993-01-27,11.75,12.0,11.75,11.75,80800,4.38810437678691,4.48146829969727,4.38810437678691,4.38810437678691,216357.66118562,0.0,1.0
1993-01-28,11.88,12.0,11.75,11.75,17400,4.43665361670029,4.48146829969727,4.38810437678691,4.38810437678691,46591.872582052,0.0,1.0
1993-01-29,12.0,12.13,11.88,11.88,31500,4.48146829969727,4.53001753961065,4.43665361670029,4.43665361670029,84347.3555364733,0.0,1.0
1993-02-01,11.88,12.13,11.88,12.0,22900,4.43665361670029,4.53001753961065,4.43665361670029,4.48146829969727,61319.1886281029,0.0,1.0
1993-02-02,11.88,12.0,11.75,11.75,34300,4.43665361670029,4.48146829969727,4.38810437678691,4.38810437678691,91844.8982508266,0.0,1.0
1993-02-03,11.88,12.13,11.88,12.0,96900,4.43665361670029,4.53001753961065,4.43665361670029,4.48146829969727,259468.531793152,0.0,1.0
1993-02-04,12.75,13.0,12.13,12.13,375500,4.76156006842835,4.85492399133871,4.53001753961065,4.53001753961065,1005474.03187129,0.0,1.0
1993-02-05,12.75,13.25,12.75,12.88,234700,4.76156006842835,4.94828791424907,4.76156006842835,4.81010930834173,628454.74109239,0.0,1.0
1993-02-08,12.63,12.75,12.5,12.63,39200,4.71674538543137,4.76156006842835,4.66819614551799,4.71674538543137,104965.598000945,0.0,1.0
1993-02-09,12.63,12.63,12.38,12.5,35000,4.71674538543137,4.71674538543137,4.62338146252101,4.66819614551799,93719.2839294149,0.0,1.0
1993-02-10,12.5,12.63,12.5,12.5,40000,4.66819614551799,4.71674538543137,4.66819614551799,4.66819614551799,107107.753062188,0.0,1.0
1993-02-11,12.63,12.63,12.5,12.5,9400,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,25170.3219696143,0.0,1.0
1993-02-12,12.75,12.75,12.5,12.5,20800,4.76156006842835,4.76156006842835,4.66819614551799,4.66819614551799,55696.0315923379,0.0,1.0
1993-02-16,12.25,12.63,12.25,12.5,23200,4.57483222260763,4.71674538543137,4.57483222260763,4.66819614551799,62122.4967760692,0.0,1.0
1993-02-17,12.25,12.38,12.25,12.25,35800,4.57483222260763,4.62338146252101,4.57483222260763,4.57483222260763,95861.4389906585,0.0,1.0
1993-02-18,12.63,12.63,12.25,12.25,32200,4.71674538543137,4.71674538543137,4.57483222260763,4.57483222260763,86221.7412150617,0.0,1.0
1993-02-19,12.75,12.75,12.5,12.75,94900,4.76156006842835,4.76156006842835,4.66819614551799,4.76156006842835,254113.144140042,0.0,1.0
1993-02-22,12.75,12.75,12.5,12.75,47200,4.76156006842835,4.76156006842835,4.66819614551799,4.76156006842835,126387.148613382,0.0,1.0
1993-02-23,12.5,12.63,12.5,12.63,23900,4.66819614551799,4.71674538543137,4.66819614551799,4.71674538543137,63996.8824546575,0.0,1.0
1993-02-24,12.5,12.5,12.38,12.38,8500,4.66819614551799,4.66819614551799,4.62338146252101,4.62338146252101,22760.397525715,0.0,1.0
1993-02-25,12.63,12.75,12.38,12.63,29700,4.71674538543137,4.76156006842835,4.62338146252101,4.71674538543137,79527.5066486749,0.0,1.0
1993-02-26,13.0,13.0,12.75,12.88,53900,4.85492399133871,4.85492399133871,4.76156006842835,4.81010930834173,144327.697251299,0.0,1.0
1993-03-01,12.88,13.13,12.75,13.0,32200,4.81010930834173,4.90347323125209,4.76156006842835,4.85492399133871,86221.7412150617,0.0,1.0
1993-03-02,12.88,12.88,12.63,12.75,18600,4.81010930834173,4.81010930834173,4.71674538543137,4.76156006842835,49805.1051739176,0.0,1.0
1993-03-03,13.13,13.13,12.75,12.75,60500,4.90347323125209,4.90347323125209,4.76156006842835,4.76156006842835,162000.47650656,0.0,1.0
1993-03-04,13.0,13.13,13.0,13.0,26700,4.85492399133871,4.90347323125209,4.85492399133871,4.85492399133871,71494.4251690107,0.0,1.0
1993-03-05,13.0,13.13,12.88,13.0,45500,4.85492399133871,4.90347323125209,4.81010930834173,4.85492399133871,121835.069108239,0.0,1.0
1993-03-08,13.13,13.25,13.0,13.13,25100,4.90347323125209,4.94828791424907,4.85492399133871,4.90347323125209,67210.1150465232,0.0,1.0
1993-03-09,13.0,13.25,13.0,13.0,24800,4.85492399133871,4.94828791424907,4.85492399133871,4.85492399133871,66406.8068985567,0.0,1.0
1993-03-10,13.13,13.13,13.0,13.13,28800,4.90347323125209,4.90347323125209,4.85492399133871,4.90347323125209,77117.5822047757,0.0,1.0
1993-03-11,13.0,13.13,13.0,13.0,13700,4.85492399133871,4.90347323125209,4.85492399133871,4.85492399133871,36684.4054237995,0.0,1.0
1993-03-12,12.63,12.88,12.5,12.88,48800,4.71674538543137,4.81010930834173,4.66819614551799,4.81010930834173,130671.45873587,0.0,1.0
1993-03-15,13.13,13.13,12.63,12.63,73100,4.90347323125209,4.90347323125209,4.71674538543137,4.71674538543137,195739.418721149,0.0,1.0
1993-03-16,13.38,13.38,13.13,13.13,93200,4.99683715416245,4.99683715416245,4.90347323125209,4.90347323125209,249561.064634899,0.0,1.0
1993-03-17,13.13,13.38,13.0,13.25,27400,4.90347323125209,4.99683715416245,4.85492399133871,4.94828791424907,73368.8108475991,0.0,1.0
1993-03-18,13.38,13.5,13.13,13.25,136300,4.99683715416245,5.04165183715943,4.90347323125209,4.94828791424907,364969.668559407,0.0,1.0
1993-03-19,13.25,13.38,13.13,13.25,56900,4.94828791424907,4.99683715416245,4.90347323125209,4.94828791424907,152360.778730963,0.0,1.0
1993-03-22,13.13,13.13,12.75,13.13,46300,4.90347323125209,4.90347323125209,4.76156006842835,4.90347323125209,123977.224169483,0.0,1.0
1993-03-23,12.88,13.0,12.75,13.0,58400,4.81010930834173,4.85492399133871,4.76156006842835,4.85492399133871,156377.319470795,0.0,1.0
1993-03-24,12.75,13.0,12.38,12.75,85100,4.76156006842835,4.85492399133871,4.62338146252101,4.76156006842835,227871.744639806,0.0,1.0
1993-03-25,13.0,13.0,12.75,12.88,25900,4.85492399133871,4.85492399133871,4.76156006842835,4.81010930834173,69352.2701077669,0.0,1.0
1993-03-26,13.0,13.13,12.75,13.0,56700,4.85492399133871,4.90347323125209,4.76156006842835,4.85492399133871,151825.239965652,0.0,1.0
1993-03-29,13.0,13.13,12.75,12.88,48300,4.85492399133871,4.90347323125209,4.76156006842835,4.81010930834173,129332.611822592,0.0,1.0
1993-03-30,12.88,13.13,12.75,13.0,46300,4.81010930834173,4.90347323125209,4.76156006842835,4.85492399133871,123977.224169483,0.0,1.0
1993-03-31,12.88,12.88,12.75,12.88,12100,4.81010930834173,4.81010930834173,4.76156006842835,4.81010930834173,32400.095301312,0.0,1.0
1993-04-01,12.88,12.88,12.63,12.75,34300,4.81010930834173,4.81010930834173,4.71674538543137,4.76156006842835,91844.8982508266,0.0,1.0
1993-04-02,12.5,12.63,12.38,12.5,60700,4.66819614551799,4.71674538543137,4.62338146252101,4.66819614551799,162536.015271871,0.0,1.0
1993-04-05,12.75,12.75,12.38,12.38,26700,4.76156006842835,4.76156006842835,4.62338146252101,4.62338146252101,71494.4251690107,0.0,1.0
1993-04-06,12.75,12.75,12.5,12.63,25900,4.76156006842835,4.76156006842835,4.66819614551799,4.71674538543137,69352.2701077669,0.0,1.0
1993-04-07,12.63,12.63,12.5,12.63,23700,4.71674538543137,4.71674538543137,4.66819614551799,4.71674538543137,63461.3436893466,0.0,1.0
1993-04-08,12.5,12.75,12.38,12.5,29200,4.66819614551799,4.76156006842835,4.62338146252101,4.66819614551799,78188.6597353975,0.0,1.0
1993-04-12,12.63,12.75,12.5,12.5,40900,4.71674538543137,4.76156006842835,4.66819614551799,4.66819614551799,109517.677506088,0.0,1.0
1993-04-13,12.75,12.88,12.63,12.75,29300,4.76156006842835,4.81010930834173,4.71674538543137,4.76156006842835,78456.4291180529,0.0,1.0
1993-04-14,12.75,12.88,12.63,12.63,32100,4.76156006842835,4.81010930834173,4.71674538543137,4.71674538543137,85953.9718324061,0.0,1.0
1993-04-15,12.75,12.88,12.63,12.88,18900,4.76156006842835,4.81010930834173,4.71674538543137,4.81010930834173,50608.413321884,0.0,1.0
1993-04-16,12.88,12.88,12.63,12.63,24400,4.81010930834173,4.81010930834173,4.71674538543137,4.71674538543137,65335.7293679349,0.0,1.0
1993-04-19,13.0,13.0,12.75,12.75,45000,4.85492399133871,4.85492399133871,4.76156006842835,4.76156006842835,120496.222194962,0.0,1.0
1993-04-20,12.88,13.13,12.88,13.0,45600,4.81010930834173,4.90347323125209,4.81010930834173,4.85492399133871,122102.838490895,0.0,1.0
1993-04-21,12.88,13.0,12.75,13.0,10900,4.81010930834173,4.85492399133871,4.76156006842835,4.85492399133871,29186.8627094463,0.0,1.0
1993-04-22,13.13,13.25,13.0,13.0,102000,4.90347323125209,4.94828791424907,4.85492399133871,4.85492399133871,273124.77030858,0.0,1.0
1993-04-23,13.0,13.0,12.88,13.0,32900,4.85492399133871,4.85492399133871,4.81010930834173,4.85492399133871,88096.1268936499,0.0,1.0
1993-04-26,13.38,13.5,12.88,12.88,86000,4.99683715416245,5.04165183715943,4.81010930834173,4.81010930834173,230281.669083705,0.0,1.0
1993-04-27,13.63,13.63,13.38,13.5,84100,5.09020107707281,5.09020107707281,4.99683715416245,5.04165183715943,225194.050813251,0.0,1.0
1993-04-28,13.5,13.5,13.38,13.5,20300,5.04165183715943,5.04165183715943,4.99683715416245,5.04165183715943,54357.1846790605,0.0,1.0
1993-04-29,13.38,13.38,13.13,13.38,32400,4.99683715416245,4.99683715416245,4.90347323125209,4.99683715416245,86757.2799803726,0.0,1.0
1993-04-30,13.5,13.63,13.38,13.5,17000,5.04165183715943,5.09020107707281,4.99683715416245,5.04165183715943,45520.79505143,0.0,1.0
1993-05-03,13.5,13.5,13.38,13.38,12600,5.04165183715943,5.04165183715943,4.99683715416245,4.99683715416245,33738.9422145893,0.0,1.0
1993-05-04,13.38,13.5,13.38,13.38,13400,4.99683715416245,5.04165183715943,4.99683715416245,4.99683715416245,35881.0972758331,0.0,1.0
1993-05-05,13.38,13.63,13.38,13.5,20700,4.99683715416245,5.09020107707281,4.99683715416245,5.04165183715943,55428.2622096825,0.0,1.0
1993-05-06,13.13,13.38,13.13,13.38,13800,4.90347323125209,4.99683715416245,4.90347323125209,4.99683715416245,36952.174806455,0.0,1.0
1993-05-07,13.13,13.25,13.0,13.13,11500,4.90347323125209,4.94828791424907,4.85492399133871,4.90347323125209,30793.4790053792,0.0,1.0
1993-05-10,13.13,13.25,13.0,13.25,16600,4.90347323125209,4.94828791424907,4.85492399133871,4.94828791424907,44449.7175208082,0.0,1.0
1993-05-11,12.88,13.0,12.75,13.0,40400,4.81010930834173,4.85492399133871,4.76156006842835,4.85492399133871,108178.83059281,0.0,1.0
1993-05-12,13.0,13.0,12.75,12.75,11900,4.85492399133871,4.85492399133871,4.76156006842835,4.76156006842835,31864.556536001,0.0,1.0
1993-05-13,12.75,13.13,12.63,13.13,34700,4.76156006842835,4.90347323125209,4.71674538543137,4.90347323125209,92915.9757814483,0.0,1.0
1993-05-14,12.88,12.88,12.63,12.63,25300,4.81010930834173,4.81010930834173,4.71674538543137,4.71674538543137,67745.6538118342,0.0,1.0
1993-05-17,12.88,12.88,12.75,12.75,18600,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,49805.1051739176,0.0,1.0
1993-05-18,12.88,12.88,12.63,12.75,20100,4.81010930834173,4.81010930834173,4.71674538543137,4.76156006842835,53821.6459137497,0.0,1.0
1993-05-19,12.88,12.88,12.5,12.75,25500,4.81010930834173,4.81010930834173,4.66819614551799,4.76156006842835,68281.1925771451,0.0,1.0
1993-05-20,12.88,12.88,12.75,12.88,5100,4.81010930834173,4.81010930834173,4.76156006842835,4.81010930834173,13656.238515429,0.0,1.0
1993-05-21,12.75,12.88,12.63,12.75,9200,4.76156006842835,4.81010930834173,4.71674538543137,4.76156006842835,24634.7832043033,0.0,1.0
1993-05-24,12.75,12.75,12.63,12.63,11900,4.76156006842835,4.76156006842835,4.71674538543137,4.71674538543137,31864.556536001,0.0,1.0
1993-05-25,12.63,12.75,12.63,12.63,9100,4.71674538543137,4.76156006842835,4.71674538543137,4.71674538543137,24367.0138216479,0.0,1.0
1993-05-26,12.63,12.75,12.63,12.63,8900,4.71674538543137,4.76156006842835,4.71674538543137,4.71674538543137,23831.4750563369,0.0,1.0
1993-05-27,12.63,12.63,12.5,12.63,28200,4.71674538543137,4.71674538543137,4.66819614551799,4.71674538543137,75510.9659088428,0.0,1.0
1993-05-28,12.63,12.63,12.5,12.5,10500,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,28115.7851788245,0.0,1.0
1993-06-01,12.75,12.88,12.63,12.63,33300,4.76156006842835,4.81010930834173,4.71674538543137,4.71674538543137,89167.2044242717,0.0,1.0
1993-06-02,12.88,12.88,12.63,12.88,20700,4.81010930834173,4.81010930834173,4.71674538543137,4.81010930834173,55428.2622096825,0.0,1.0
1993-06-03,13.13,13.13,12.75,12.88,54000,4.90347323125209,4.90347323125209,4.76156006842835,4.81010930834173,144595.466633954,0.0,1.0
1993-06-04,12.88,13.13,12.88,13.13,49400,4.81010930834173,4.90347323125209,4.81010930834173,4.90347323125209,132278.075031803,0.0,1.0
1993-06-07,12.88,12.88,12.75,12.75,20100,4.81010930834173,4.81010930834173,4.76156006842835,4.76156006842835,53821.6459137497,0.0,1.0
1993-06-08,12.75,13.0,12.75,12.88,26900,4.76156006842835,4.85492399133871,4.76156006842835,4.81010930834173,72029.9639343216,0.0,1.0
1993-06-09,12.75,12.88,12.75,12.75,29400,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,78724.1985007084,0.0,1.0
1993-06-10,12.75,12.88,12.75,12.75,62800,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,168159.172307636,0.0,1.0
1993-06-11,12.63,12.88,12.63,12.75,14100,4.71674538543137,4.81010930834173,4.71674538543137,4.76156006842835,37755.4829544214,0.0,1.0
1993-06-14,12.88,12.88,12.63,12.75,51300,4.81010930834173,4.81010930834173,4.71674538543137,4.76156006842835,137365.693302257,0.0,1.0
1993-06-15,12.63,12.88,12.63,12.75,50100,4.71674538543137,4.81010930834173,4.71674538543137,4.76156006842835,134152.460710391,0.0,1.0
1993-06-16,12.63,12.63,12.5,12.63,15400,4.71674538543137,4.71674538543137,4.66819614551799,4.71674538543137,41236.4849289425,0.0,1.0
1993-06-17,12.63,12.63,12.5,12.5,25800,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,69084.5007251115,0.0,1.0
1993-06-18,12.63,12.63,12.5,12.63,22700,4.71674538543137,4.71674538543137,4.66819614551799,4.71674538543137,60783.6498627919,0.0,1.0
1993-06-21,12.63,12.63,12.5,12.5,26900,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,72029.9639343217,0.0,1.0
1993-06-22,12.38,12.5,12.25,12.5,37300,4.62338146252101,4.66819614551799,4.57483222260763,4.66819614551799,99877.9797304907,0.0,1.0
1993-06-23,12.25,12.5,12.25,12.5,18200,4.57483222260763,4.66819614551799,4.57483222260763,4.66819614551799,48734.0276432957,0.0,1.0
1993-06-24,12.13,12.38,12.13,12.25,25700,4.53001753961065,4.62338146252101,4.53001753961065,4.57483222260763,68816.7313424561,0.0,1.0
1993-06-25,12.13,12.38,12.13,12.13,11000,4.53001753961065,4.62338146252101,4.53001753961065,4.53001753961065,29454.6320921018,0.0,1.0
1993-06-28,12.0,12.13,11.88,12.0,64600,4.48146829969727,4.53001753961065,4.43665361670029,4.48146829969727,172979.021195434,0.0,1.0
1993-06-29,11.88,11.88,11.75,11.88,61700,4.43665361670029,4.43665361670029,4.38810437678691,4.43665361670029,165213.709098426,0.0,1.0
1993-06-30,12.0,12.13,11.75,11.88,79100,4.48146829969727,4.53001753961065,4.38810437678691,4.43665361670029,211805.581680477,0.0,1.0
1993-07-01,12.25,12.25,12.0,12.13,47600,4.57483222260763,4.57483222260763,4.48146829969727,4.53001753961065,127458.226144004,0.0,1.0
1993-07-02,12.25,12.25,12.0,12.13,21800,4.57483222260763,4.57483222260763,4.48146829969727,4.53001753961065,58373.7254188926,0.0,1.0
1993-07-06,12.25,12.38,12.13,12.13,57700,4.57483222260763,4.62338146252101,4.53001753961065,4.53001753961065,154502.933792207,0.0,1.0
1993-07-07,12.75,12.88,12.38,12.38,91400,4.76156006842835,4.81010930834173,4.62338146252101,4.62338146252101,244741.2157471,0.0,1.0
1993-07-08,13.88,14.0,13.25,13.25,283500,5.18356499998317,5.22837968298014,4.94828791424907,4.94828791424907,759126.19982826,0.0,1.0
1993-07-09,13.75,14.13,13.75,14.0,164500,5.13501576006978,5.27692892289353,5.13501576006978,5.22837968298014,440480.63446825,0.0,1.0
1993-07-12,13.75,14.0,13.63,13.88,95400,5.13501576006978,5.22837968298014,5.09020107707281,5.18356499998317,255451.99105332,0.0,1.0
1993-07-13,14.0,14.0,13.63,13.75,61700,5.22837968298014,5.22837968298014,5.09020107707281,5.13501576006978,165213.709098426,0.0,1.0
1993-07-14,14.13,14.13,13.75,13.75,45900,5.27692892289353,5.27692892289353,5.13501576006978,5.13501576006978,122906.146638861,0.0,1.0
1993-07-15,13.75,14.0,13.75,14.0,33900,5.13501576006978,5.22837968298014,5.13501576006978,5.22837968298014,90773.8207202047,0.0,1.0
1993-07-16,13.63,13.88,13.38,13.88,30800,5.09020107707281,5.18356499998317,4.99683715416245,5.18356499998317,82472.9698578851,0.0,1.0
1993-07-19,14.0,14.0,13.75,13.75,117100,5.22837968298014,5.22837968298014,5.13501576006978,5.13501576006978,313557.947089557,0.0,1.0
1993-07-20,13.75,14.0,13.75,13.88,31100,5.13501576006978,5.22837968298014,5.13501576006978,5.18356499998317,83276.2780058515,0.0,1.0
1993-07-21,13.63,13.88,13.5,13.63,29600,5.09020107707281,5.18356499998317,5.04165183715943,5.09020107707281,79259.7372660194,0.0,1.0
1993-07-22,13.88,13.88,13.63,13.63,54600,5.18356499998317,5.18356499998317,5.09020107707281,5.09020107707281,146202.082929887,0.0,1.0
1993-07-23,14.0,14.0,13.75,13.75,34900,5.22837968298014,5.22837968298014,5.13501576006978,5.13501576006978,93451.5145467594,0.0,1.0
1993-07-26,14.25,14.25,14.0,14.0,49000,5.3217436058905,5.3217436058905,5.22837968298014,5.22837968298014,131206.997501181,0.0,1.0
1993-07-27,14.13,14.38,14.13,14.25,29300,5.27692892289353,5.37029284580389,5.27692892289353,5.3217436058905,78456.429118053,0.0,1.0
1993-07-28,14.25,14.25,14.13,14.25,24300,5.3217436058905,5.3217436058905,5.27692892289353,5.3217436058905,65067.9599852795,0.0,1.0
1993-07-29,14.25,14.25,14.13,14.25,20700,5.3217436058905,5.3217436058905,5.27692892289353,5.3217436058905,55428.2622096825,0.0,1.0
1993-07-30,13.75,14.0,13.5,14.0,91200,5.13501576006978,5.22837968298014,5.04165183715943,5.22837968298014,244205.67698179,0.0,1.0
1993-08-02,14.0,14.0,13.63,13.75,51400,5.22837968298014,5.22837968298014,5.09020107707281,5.13501576006978,137633.462684912,0.0,1.0
1993-08-03,14.25,14.38,14.13,14.13,56600,5.3217436058905,5.37029284580389,5.27692892289353,5.27692892289353,151557.470582997,0.0,1.0
1993-08-04,14.38,14.5,14.25,14.38,31800,5.37029284580389,5.41510752880086,5.3217436058905,5.37029284580389,85150.6636844398,0.0,1.0
1993-08-05,14.38,14.5,14.25,14.25,56200,5.37029284580389,5.41510752880086,5.3217436058905,5.3217436058905,150486.393052375,0.0,1.0
1993-08-06,14.5,14.5,14.38,14.38,29800,5.41510752880086,5.41510752880086,5.37029284580389,5.37029284580389,79795.2760313304,0.0,1.0
1993-08-09,14.5,14.63,14.5,14.5,61800,5.41510752880086,5.46365676871425,5.41510752880086,5.41510752880086,165481.478481081,0.0,1.0
1993-08-10,14.75,14.75,14.5,14.5,73700,5.50847145171122,5.50847145171122,5.41510752880086,5.41510752880086,197346.035017082,0.0,1.0
1993-08-11,14.63,14.75,14.5,14.75,36000,5.46365676871425,5.50847145171122,5.41510752880086,5.50847145171122,96396.9777559696,0.0,1.0
1993-08-12,14.75,14.88,14.63,14.75,108100,5.50847145171122,5.55702069162461,5.46365676871425,5.50847145171122,289458.702650564,0.0,1.0
1993-08-13,14.88,14.88,14.75,14.75,12700,5.55702069162461,5.55702069162461,5.50847145171122,5.50847145171122,34006.7115972448,0.0,1.0
1993-08-16,15.0,15.0,14.75,14.88,87800,5.60183537462158,5.60183537462158,5.50847145171122,5.55702069162461,235101.517971504,0.0,1.0
1993-08-17,15.0,15.0,14.88,14.88,24100,5.60183537462158,5.60183537462158,5.55702069162461,5.55702069162461,64532.4212199685,0.0,1.0
1993-08-18,15.13,15.13,14.88,15.13,65600,5.65038461453497,5.65038461453497,5.55702069162461,5.65038461453497,175656.715021989,0.0,1.0
1993-08-19,15.25,15.38,15.0,15.0,23700,5.69519929753194,5.74374853744533,5.60183537462158,5.60183537462158,63461.3436893466,0.0,1.0
1993-08-20,15.25,15.25,15.13,15.25,34600,5.69519929753194,5.69519929753194,5.65038461453497,5.69519929753194,92648.206398793,0.0,1.0
1993-08-23,14.88,15.13,14.88,15.0,52500,5.55702069162461,5.65038461453497,5.55702069162461,5.60183537462158,140578.925894122,0.0,1.0
1993-08-24,15.13,15.13,15.0,15.0,29000,5.65038461453497,5.65038461453497,5.60183537462158,5.60183537462158,77653.1209700866,0.0,1.0
1993-08-25,15.25,15.5,15.25,15.25,36500,5.69519929753194,5.7885632204423,5.69519929753194,5.69519929753194,97735.8246692469,0.0,1.0
1993-08-26,14.88,15.13,14.88,15.13,50700,5.55702069162461,5.65038461453497,5.55702069162461,5.65038461453497,135759.077006324,0.0,1.0
1993-08-27,14.75,15.0,14.63,15.0,17800,5.50847145171122,5.60183537462158,5.46365676871425,5.60183537462158,47662.9501126739,0.0,1.0
1993-08-30,15.13,15.25,14.75,14.75,41600,5.65038461453497,5.69519929753194,5.50847145171122,5.50847145171122,111392.063184676,0.0,1.0
1993-08-31,15.5,15.63,15.38,15.38,58400,5.7885632204423,5.83711246035569,5.74374853744533,5.74374853744533,156377.319470795,0.0,1.0
1993-09-01,15.38,15.38,15.13,15.25,37100,5.74374853744533,5.74374853744533,5.65038461453497,5.69519929753194,99342.4409651797,0.0,1.0
1993-09-02,15.25,15.25,15.0,15.13,31000,5.69519929753194,5.69519929753194,5.60183537462158,5.65038461453497,83008.508623196,0.0,1.0
1993-09-03,15.38,15.38,15.25,15.25,17700,5.74374853744533,5.74374853744533,5.69519929753194,5.69519929753194,47395.1807300184,0.0,1.0
1993-09-07,15.13,15.13,14.88,15.0,28800,5.65038461453497,5.65038461453497,5.55702069162461,5.60183537462158,77117.5822047756,0.0,1.0
1993-09-08,15.0,15.13,14.88,15.0,26300,5.60183537462158,5.65038461453497,5.55702069162461,5.60183537462158,70423.3476383889,0.0,1.0
1993-09-09,15.0,15.13,14.75,14.75,32500,5.60183537462158,5.65038461453497,5.50847145171122,5.50847145171122,87025.0493630281,0.0,1.0
1993-09-10,15.0,15.13,15.0,15.13,8500,5.60183537462158,5.65038461453497,5.60183537462158,5.65038461453497,22760.397525715,0.0,1.0
1993-09-13,14.88,15.13,14.88,14.88,27800,5.55702069162461,5.65038461453497,5.55702069162461,5.55702069162461,74439.8883782209,0.0,1.0
1993-09-14,14.88,14.88,14.63,14.88,46000,5.55702069162461,5.55702069162461,5.46365676871425,5.55702069162461,123173.916021517,0.0,1.0
1993-09-15,14.63,14.75,14.63,14.75,47300,5.46365676871425,5.50847145171122,5.46365676871425,5.50847145171122,126654.917996038,0.0,1.0
1993-09-16,14.5,14.75,14.5,14.63,20000,5.41510752880086,5.50847145171122,5.41510752880086,5.46365676871425,53553.8765310942,0.0,1.0
1993-09-17,14.63,14.75,14.5,14.63,40500,5.46365676871425,5.50847145171122,5.41510752880086,5.46365676871425,108446.599975466,0.0,1.0
1993-09-20,15.0,15.13,15.0,15.0,43300,5.60183537462158,5.65038461453497,5.60183537462158,5.60183537462158,115944.142689819,0.0,1.0
1993-09-21,14.38,15.38,14.0,15.0,129400,5.37029284580389,5.74374853744533,5.22837968298014,5.60183537462158,346493.581156179,0.0,1.0
1993-09-22,14.88,15.0,14.38,14.38,49800,5.55702069162461,5.60183537462158,5.37029284580389,5.37029284580389,133349.152562425,0.0,1.0
1993-09-23,14.88,15.13,14.75,15.0,38700,5.55702069162461,5.65038461453497,5.50847145171122,5.60183537462158,103626.751087667,0.0,1.0
1993-09-24,14.75,14.75,14.63,14.75,11000,5.50847145171122,5.50847145171122,5.46365676871425,5.50847145171122,29454.6320921018,0.0,1.0
1993-09-27,14.88,15.0,14.88,14.88,21400,5.55702069162461,5.60183537462158,5.55702069162461,5.55702069162461,57302.6478882708,0.0,1.0
1993-09-28,14.75,14.88,14.63,14.75,21000,5.50847145171122,5.55702069162461,5.46365676871425,5.50847145171122,56231.5703576489,0.0,1.0
1993-09-29,14.75,14.75,14.63,14.75,13000,5.50847145171122,5.50847145171122,5.46365676871425,5.50847145171122,34810.0197452112,0.0,1.0
1993-09-30,14.75,14.75,14.5,14.63,11200,5.50847145171122,5.50847145171122,5.41510752880086,5.46365676871425,29990.1708574128,0.0,1.0
1993-10-01,14.63,14.75,14.5,14.63,17600,5.46365676871425,5.50847145171122,5.41510752880086,5.46365676871425,47127.4113473629,0.0,1.0
1993-10-04,14.88,14.88,14.5,14.63,41300,5.55702069162461,5.55702069162461,5.41510752880086,5.46365676871425,110588.75503671,0.0,1.0
1993-10-05,15.25,15.5,15.13,15.13,74100,5.69519929753194,5.7885632204423,5.65038461453497,5.65038461453497,198417.112547704,0.0,1.0
1993-10-06,15.25,15.38,15.13,15.25,41000,5.69519929753194,5.74374853744533,5.65038461453497,5.69519929753194,109785.446888743,0.0,1.0
1993-10-07,15.13,15.38,15.0,15.13,36100,5.65038461453497,5.74374853744533,5.60183537462158,5.65038461453497,96664.747138625,0.0,1.0
1993-10-08,15.63,15.63,15.13,15.25,35300,5.83711246035569,5.83711246035569,5.65038461453497,5.69519929753194,94522.5920773812,0.0,1.0
1993-10-11,15.88,16.0,15.5,15.75,41000,5.93047638326605,5.97529106626302,5.7885632204423,5.88192714335266,109785.446888743,0.0,1.0
1993-10-12,15.88,15.88,15.63,15.88,23900,5.93047638326605,5.93047638326605,5.83711246035569,5.93047638326605,63996.8824546575,0.0,1.0
1993-10-13,15.88,16.0,15.88,15.88,41100,5.93047638326605,5.97529106626302,5.93047638326605,5.93047638326605,110053.216271399,0.0,1.0
1993-10-14,16.0,16.0,15.88,16.0,32400,5.97529106626302,5.97529106626302,5.93047638326605,5.97529106626302,86757.2799803726,0.0,1.0
1993-10-15,16.38,16.38,16.13,16.13,44400,6.11720422908677,6.11720422908677,6.02384030617641,6.02384030617641,118889.605899029,0.0,1.0
1993-10-18,16.63,16.75,16.25,16.25,37200,6.21056815199713,6.2553828349941,6.06865498917338,6.06865498917338,99610.2103478351,0.0,1.0
1993-10-19,16.5,16.75,16.38,16.75,24600,6.16201891208374,6.2553828349941,6.11720422908677,6.2553828349941,65871.2681332459,0.0,1.0
1993-10-20,16.0,16.5,16.0,16.5,36600,5.97529106626302,6.16201891208374,5.97529106626302,6.16201891208374,98003.5940519024,0.0,1.0
1993-10-21,16.38,16.63,16.25,16.25,57600,6.11720422908677,6.21056815199713,6.06865498917338,6.06865498917338,154235.164409551,0.0,1.0
1993-10-22,16.38,16.63,16.38,16.38,42500,6.11720422908677,6.21056815199713,6.11720422908677,6.11720422908677,113801.987628575,0.0,1.0
1993-10-25,16.13,16.38,16.13,16.25,29200,6.02384030617641,6.11720422908677,6.02384030617641,6.06865498917338,78188.6597353975,0.0,1.0
1993-10-26,16.13,16.25,16.0,16.13,17700,6.02384030617641,6.06865498917338,5.97529106626302,6.02384030617641,47395.1807300183,0.0,1.0
1993-10-27,15.88,16.0,15.63,16.0,29400,5.93047638326605,5.97529106626302,5.83711246035569,5.97529106626302,78724.1985007084,0.0,1.0
1993-10-28,15.88,15.88,15.63,15.88,21000,5.93047638326605,5.93047638326605,5.83711246035569,5.93047638326605,56231.5703576489,0.0,1.0
1993-10-29,15.88,16.0,15.88,15.88,17200,5.93047638326605,5.97529106626302,5.93047638326605,5.93047638326605,46056.333816741,0.0,1.0
1993-11-01,15.88,16.0,15.75,16.0,21800,5.93047638326605,5.97529106626302,5.88192714335266,5.97529106626302,58373.7254188927,0.0,1.0
1993-11-02,15.88,16.0,15.63,15.88,38400,5.93047638326605,5.97529106626302,5.83711246035569,5.93047638326605,102823.442939701,0.0,1.0
1993-11-03,15.63,15.88,15.5,15.88,38000,5.83711246035569,5.93047638326605,5.7885632204423,5.93047638326605,101752.365409079,0.0,1.0
1993-11-04,14.88,15.25,14.75,15.25,108600,5.55702069162461,5.69519929753194,5.50847145171122,5.69519929753194,290797.549563841,0.0,1.0
1993-11-05,14.63,14.75,14.25,14.63,71900,5.46365676871425,5.50847145171122,5.3217436058905,5.46365676871425,192526.186129284,0.0,1.0
1993-11-08,14.63,14.75,14.5,14.63,26600,5.46365676871425,5.50847145171122,5.41510752880086,5.46365676871425,71226.6557863553,0.0,1.0
1993-11-09,14.75,14.75,14.5,14.75,43700,5.50847145171122,5.50847145171122,5.41510752880086,5.50847145171122,117015.220220441,0.0,1.0
1993-11-10,14.88,15.0,14.5,14.75,59300,5.55702069162461,5.60183537462158,5.41510752880086,5.50847145171122,158787.243914694,0.0,1.0
1993-11-11,14.88,14.88,14.63,14.88,16900,5.55702069162461,5.55702069162461,5.46365676871425,5.55702069162461,45253.0256687746,0.0,1.0
1993-11-12,14.63,14.88,14.63,14.75,36700,5.46365676871425,5.55702069162461,5.46365676871425,5.50847145171122,98271.3634345578,0.0,1.0
1993-11-15,14.63,14.88,14.63,14.75,28200,5.46365676871425,5.55702069162461,5.46365676871425,5.50847145171122,75510.9659088428,0.0,1.0
1993-11-16,14.88,14.88,14.63,14.88,36200,5.55702069162461,5.55702069162461,5.46365676871425,5.55702069162461,96932.5165212805,0.0,1.0
1993-11-17,14.88,14.88,14.63,14.88,28600,5.55702069162461,5.55702069162461,5.46365676871425,5.55702069162461,76582.0434394647,0.0,1.0
1993-11-18,14.75,14.88,14.63,14.75,19900,5.50847145171122,5.55702069162461,5.46365676871425,5.50847145171122,53286.1071484388,0.0,1.0
1993-11-19,14.63,14.75,14.5,14.63,22400,5.46365676871425,5.50847145171122,5.41510752880086,5.46365676871425,59980.3417148255,0.0,1.0
1993-11-22,14.25,14.5,14.13,14.5,35700,5.3217436058905,5.41510752880086,5.27692892289353,5.41510752880086,95593.6696080032,0.0,1.0
1993-11-23,14.38,14.5,14.25,14.38,21700,5.37029284580389,5.41510752880086,5.3217436058905,5.37029284580389,58105.9560362372,0.0,1.0
1993-11-24,14.25,14.38,14.13,14.13,29300,5.3217436058905,5.37029284580389,5.27692892289353,5.27692892289353,78456.429118053,0.0,1.0
1993-11-26,14.38,14.38,14.13,14.13,16100,5.37029284580389,5.37029284580389,5.27692892289353,5.27692892289353,43110.8706075308,0.0,1.0
1993-11-29,14.13,14.38,14.13,14.38,15100,5.27692892289353,5.37029284580389,5.27692892289353,5.37029284580389,40433.1767809761,0.0,1.0
1993-11-30,14.38,14.38,14.13,14.13,35700,5.37029284580389,5.37029284580389,5.27692892289353,5.27692892289353,95593.6696080031,0.0,1.0
1993-12-01,14.5,14.63,14.5,14.5,24400,5.41510752880086,5.46365676871425,5.41510752880086,5.41510752880086,65335.7293679349,0.0,1.0
1993-12-02,14.75,14.75,14.5,14.63,28500,5.50847145171122,5.50847145171122,5.41510752880086,5.46365676871425,76314.2740568093,0.0,1.0
1993-12-03,14.75,14.88,14.63,14.75,15900,5.50847145171122,5.55702069162461,5.46365676871425,5.50847145171122,42575.3318422199,0.0,1.0
1993-12-06,14.5,14.75,14.5,14.63,29000,5.41510752880086,5.50847145171122,5.41510752880086,5.46365676871425,77653.1209700866,0.0,1.0
1993-12-07,14.63,14.75,14.38,14.75,40800,5.46365676871425,5.50847145171122,5.37029284580389,5.50847145171122,109249.908123432,0.0,1.0
1993-12-08,15.0,15.13,14.75,14.75,40500,5.60183537462158,5.65038461453497,5.50847145171122,5.50847145171122,108446.599975466,0.0,1.0
1993-12-09,15.0,15.25,15.0,15.13,35600,5.60183537462158,5.69519929753194,5.60183537462158,5.65038461453497,95325.9002253477,0.0,1.0
1993-12-10,14.88,15.13,14.63,15.0,41800,5.55702069162461,5.65038461453497,5.46365676871425,5.60183537462158,111927.601949987,0.0,1.0
1993-12-13,15.25,15.25,14.88,14.88,73200,5.69519929753194,5.69519929753194,5.55702069162461,5.55702069162461,196007.188103805,0.0,1.0
1993-12-14,15.13,15.25,14.88,15.13,53800,5.65038461453497,5.69519929753194,5.55702069162461,5.65038461453497,144059.927868643,0.0,1.0
1993-12-15,14.88,14.88,14.63,14.75,45100,5.55702069162461,5.55702069162461,5.46365676871425,5.50847145171122,120763.991577617,0.0,1.0
1993-12-16,15.0,15.0,14.75,15.0,59500,5.60183537462158,5.60183537462158,5.50847145171122,5.60183537462158,159322.782680005,0.0,1.0
1993-12-17,14.88,15.0,14.75,14.88,39000,5.55702069162461,5.60183537462158,5.50847145171122,5.55702069162461,104430.059235634,0.0,1.0
1993-12-20,15.13,15.13,14.88,14.88,29000,5.65038461453497,5.65038461453497,5.55702069162461,5.55702069162461,77653.1209700866,0.0,1.0
1993-12-21,15.0,15.0,14.75,14.75,53100,5.60183537462158,5.60183537462158,5.50847145171122,5.50847145171122,142185.542190055,0.0,1.0
1993-12-22,15.13,15.13,14.75,15.0,44900,5.65038461453497,5.65038461453497,5.50847145171122,5.60183537462158,120228.452812306,0.0,1.0
1993-12-23,15.38,15.5,15.25,15.25,41200,5.74374853744533,5.7885632204423,5.69519929753194,5.69519929753194,110320.985654054,0.0,1.0
1993-12-27,15.63,15.75,15.38,15.38,44000,5.83711246035569,5.88192714335266,5.74374853744533,5.74374853744533,117818.528368407,0.0,1.0
1993-12-28,15.88,16.0,15.63,15.75,64700,5.93047638326605,5.97529106626302,5.83711246035569,5.88192714335266,173246.79057809,0.0,1.0
1993-12-29,16.13,16.13,15.75,15.88,68200,6.02384030617641,6.02384030617641,5.88192714335266,5.93047638326605,182618.718971031,0.0,1.0
1993-12-30,16.25,16.5,16.25,16.38,55400,6.06865498917338,6.16201891208374,6.06865498917338,6.11720422908677,148344.237991131,0.0,1.0
1993-12-31,16.13,16.38,16.13,16.38,14900,6.02384030617641,6.11720422908677,6.02384030617641,6.11720422908677,39897.6380156652,0.0,1.0
1994-01-03,15.875,15.875,15.625,15.875,27800,5.92860910480784,5.92860910480784,5.83524518189748,5.92860910480784,74439.8883782209,0.0,1.0
1994-01-04,15.875,15.875,15.625,15.75,36400,5.92860910480784,5.92860910480784,5.83524518189748,5.88192714335266,97468.0552865915,0.0,1.0
1994-01-05,15.875,15.875,15.625,15.625,77300,5.92860910480784,5.92860910480784,5.83524518189748,5.83524518189748,206985.732792679,0.0,1.0
1994-01-06,15.75,16.0,15.625,15.875,47900,5.88192714335266,5.97529106626302,5.83524518189748,5.92860910480784,128261.534291971,0.0,1.0
1994-01-07,15.625,16.0,15.5,16.0,47000,5.83524518189748,5.97529106626302,5.7885632204423,5.97529106626302,125851.609848071,0.0,1.0
1994-01-10,15.75,15.75,15.375,15.5,64900,5.88192714335266,5.88192714335266,5.74188125898712,5.7885632204423,173782.329343401,0.0,1.0
1994-01-11,15.625,15.75,15.5,15.5,45500,5.83524518189748,5.88192714335266,5.7885632204423,5.7885632204423,121835.069108239,0.0,1.0
1994-01-12,15.5,15.625,15.375,15.5,49200,5.7885632204423,5.83524518189748,5.74188125898712,5.7885632204423,131742.536266492,0.0,1.0
1994-01-13,15.125,15.25,15.0,15.25,75600,5.64851733607676,5.69519929753194,5.60183537462158,5.69519929753194,202433.653287536,0.0,1.0
1994-01-14,15.0,15.625,14.875,15.0,37300,5.60183537462158,5.83524518189748,5.5551534131664,5.60183537462158,99877.9797304907,0.0,1.0
1994-01-17,15.0,15.125,14.875,15.0,26700,5.60183537462158,5.64851733607676,5.5551534131664,5.60183537462158,71494.4251690108,0.0,1.0
1994-01-18,14.875,15.0,14.75,14.75,32100,5.5551534131664,5.60183537462158,5.50847145171122,5.50847145171122,85953.9718324062,0.0,1.0
1994-01-19,14.875,15.125,14.875,14.875,58400,5.5551534131664,5.64851733607676,5.5551534131664,5.5551534131664,156377.319470795,0.0,1.0
1994-01-20,14.625,14.875,14.625,14.875,61700,5.46178949025604,5.5551534131664,5.46178949025604,5.5551534131664,165213.709098426,0.0,1.0
1994-01-21,14.5,14.5,14.25,14.25,44600,5.41510752880086,5.41510752880086,5.3217436058905,5.3217436058905,119425.14466434,0.0,1.0
1994-01-24,14.5,14.75,14.375,14.5,52300,5.41510752880086,5.50847145171122,5.36842556734568,5.41510752880086,140043.387128811,0.0,1.0
1994-01-25,15.0,15.0,14.625,14.625,57100,5.60183537462158,5.60183537462158,5.46178949025604,5.46178949025604,152896.317496274,0.0,1.0
1994-01-26,15.125,15.125,15.0,15.0,45800,5.64851733607676,5.64851733607676,5.60183537462158,5.60183537462158,122638.377256206,0.0,1.0
1994-01-27,15.125,15.25,15.0,15.125,26000,5.64851733607676,5.69519929753194,5.60183537462158,5.64851733607676,69620.0394904225,0.0,1.0
1994-01-28,15.375,15.375,15.25,15.375,47000,5.74188125898712,5.74188125898712,5.69519929753194,5.74188125898712,125851.609848071,0.0,1.0
1994-01-31,15.625,15.75,15.5,15.5,68600,5.83524518189748,5.88192714335266,5.7885632204423,5.7885632204423,183689.796501653,0.0,1.0
1994-02-01,15.625,15.75,15.5,15.625,60000,5.83524518189748,5.88192714335266,5.7885632204423,5.83524518189748,160661.629593283,0.0,1.0
1994-02-02,15.75,15.75,15.625,15.625,42200,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,112998.679480609,0.0,1.0
1994-02-03,15.5,15.625,15.5,15.625,49900,5.7885632204423,5.83524518189748,5.7885632204423,5.83524518189748,133616.92194508,0.0,1.0
1994-02-04,14.5,15.5,14.25,15.375,118400,5.41510752880086,5.7885632204423,5.3217436058905,5.74188125898712,317038.949064078,0.0,1.0
1994-02-07,14.75,14.75,14.5,14.5,65700,5.50847145171122,5.50847145171122,5.41510752880086,5.41510752880086,175924.484404645,0.0,1.0
1994-02-08,14.875,15.0,14.625,14.75,76200,5.5551534131664,5.60183537462158,5.46178949025604,5.50847145171122,204040.269583469,0.0,1.0
1994-02-09,14.875,14.875,14.625,14.875,48600,5.5551534131664,5.5551534131664,5.46178949025604,5.5551534131664,130135.919970559,0.0,1.0
1994-02-10,14.75,15.0,14.75,14.75,40800,5.50847145171122,5.60183537462158,5.50847145171122,5.50847145171122,109249.908123432,0.0,1.0
1994-02-11,14.625,14.75,14.5,14.75,33500,5.46178949025604,5.50847145171122,5.41510752880086,5.50847145171122,89702.7431895828,0.0,1.0
1994-02-14,14.625,14.625,14.375,14.625,25800,5.46178949025604,5.46178949025604,5.36842556734568,5.46178949025604,69084.5007251115,0.0,1.0
1994-02-15,14.75,14.75,14.625,14.75,43800,5.50847145171122,5.50847145171122,5.46178949025604,5.50847145171122,117282.989603096,0.0,1.0
1994-02-16,14.625,14.75,14.625,14.75,28600,5.46178949025604,5.50847145171122,5.46178949025604,5.50847145171122,76582.0434394647,0.0,1.0
1994-02-17,14.875,15.0,14.75,14.875,113400,5.5551534131664,5.60183537462158,5.50847145171122,5.5551534131664,303650.479931304,0.0,1.0
1994-02-18,14.75,15.0,14.625,14.75,60500,5.50847145171122,5.60183537462158,5.46178949025604,5.50847145171122,162000.47650656,0.0,1.0
1994-02-22,14.625,14.75,14.625,14.625,70900,5.46178949025604,5.50847145171122,5.46178949025604,5.46178949025604,189848.492302729,0.0,1.0
1994-02-23,14.75,14.75,14.625,14.625,27500,5.50847145171122,5.50847145171122,5.46178949025604,5.46178949025604,73636.5802302545,0.0,1.0
1994-02-24,14.5,14.625,14.375,14.625,42200,5.41510752880086,5.46178949025604,5.36842556734568,5.46178949025604,112998.679480609,0.0,1.0
1994-02-25,14.25,14.375,14.25,14.375,34000,5.3217436058905,5.36842556734568,5.3217436058905,5.36842556734568,91041.5901028602,0.0,1.0
1994-02-28,14.625,14.625,14.25,14.25,18400,5.46178949025604,5.46178949025604,5.3217436058905,5.3217436058905,49269.5664086067,0.0,1.0
1994-03-01,14.125,14.375,13.75,14.25,140000,5.27506164443532,5.36842556734568,5.13501576006978,5.3217436058905,374877.13571766,0.0,1.0
1994-03-02,13.875,14.0,13.5,13.75,69400,5.18169772152496,5.22837968298014,5.04165183715943,5.13501576006978,185831.951562897,0.0,1.0
1994-03-03,13.75,13.875,13.625,13.75,42700,5.13501576006978,5.18169772152496,5.08833379861461,5.13501576006978,114337.526393886,0.0,1.0
1994-03-04,13.875,14.0,13.75,13.875,85100,5.18169772152496,5.22837968298014,5.13501576006978,5.18169772152496,227871.744639806,0.0,1.0
1994-03-07,14.25,14.5,14.125,14.125,139600,5.3217436058905,5.41510752880086,5.27506164443532,5.27506164443532,373806.058187038,0.0,1.0
1994-03-08,14.375,14.375,14.25,14.25,21400,5.36842556734568,5.36842556734568,5.3217436058905,5.3217436058905,57302.6478882708,0.0,1.0
1994-03-09,14.25,14.25,14.125,14.125,36100,5.3217436058905,5.3217436058905,5.27506164443532,5.27506164443532,96664.7471386251,0.0,1.0
1994-03-10,14.125,14.375,14.0,14.25,123600,5.27506164443532,5.36842556734568,5.22837968298014,5.3217436058905,330962.956962162,0.0,1.0
1994-03-11,14.25,14.375,14.0,14.0,46100,5.3217436058905,5.36842556734568,5.22837968298014,5.22837968298014,123441.685404172,0.0,1.0
1994-03-14,14.75,14.75,14.625,14.75,44900,5.50847145171122,5.50847145171122,5.46178949025604,5.50847145171122,120228.452812307,0.0,1.0
1994-03-15,14.875,14.875,14.625,14.875,39800,5.5551534131664,5.5551534131664,5.46178949025604,5.5551534131664,106572.214296877,0.0,1.0
1994-03-16,14.75,14.875,14.75,14.75,30600,5.50847145171122,5.5551534131664,5.50847145171122,5.50847145171122,81937.4310925742,0.0,1.0
1994-03-17,14.625,14.875,14.625,14.875,49500,5.46178949025604,5.5551534131664,5.46178949025604,5.5551534131664,132545.844414458,0.0,1.0
1994-03-18,14.625,14.75,14.5,14.5,40600,5.46178949025604,5.50847145171122,5.41510752880086,5.41510752880086,108714.369358121,0.0,1.0
1994-03-21,14.625,14.75,14.625,14.625,34300,5.46178949025604,5.50847145171122,5.46178949025604,5.46178949025604,91844.8982508266,0.0,1.0
1994-03-22,14.875,15.0,14.5,14.5,67700,5.5551534131664,5.60183537462158,5.41510752880086,5.41510752880086,181279.872057754,0.0,1.0
1994-03-23,15.0,15.125,14.875,15.0,40300,5.60183537462158,5.64851733607676,5.5551534131664,5.60183537462158,107911.061210155,0.0,1.0
1994-03-24,14.75,14.875,14.625,14.875,22700,5.50847145171122,5.5551534131664,5.46178949025604,5.5551534131664,60783.6498627919,0.0,1.0
1994-03-25,14.875,14.875,14.75,14.75,21300,5.5551534131664,5.5551534131664,5.50847145171122,5.50847145171122,57034.8785056153,0.0,1.0
1994-03-28,14.875,15.125,14.75,15.0,51600,5.5551534131664,5.64851733607676,5.50847145171122,5.60183537462158,138169.001450223,0.0,1.0
1994-03-29,14.625,15.0,14.625,14.875,34500,5.46178949025604,5.60183537462158,5.46178949025604,5.5551534131664,92380.4370161375,0.0,1.0
1994-03-30,14.625,14.625,14.375,14.625,62500,5.46178949025604,5.46178949025604,5.36842556734568,5.46178949025604,167355.864159669,0.0,1.0
1994-03-31,14.375,14.625,14.25,14.5,72400,5.36842556734568,5.46178949025604,5.3217436058905,5.41510752880086,193865.033042561,0.0,1.0
1994-04-04,13.875,14.375,13.75,14.125,89000,5.18169772152496,5.36842556734568,5.13501576006978,5.27506164443532,238314.750563369,0.0,1.0
1994-04-05,14.625,14.75,14.25,14.25,41700,5.46178949025604,5.50847145171122,5.3217436058905,5.3217436058905,111659.832567331,0.0,1.0
1994-04-06,14.875,14.875,14.625,14.75,67600,5.5551534131664,5.5551534131664,5.46178949025604,5.50847145171122,181012.102675098,0.0,1.0
1994-04-07,15.25,15.25,15.0,15.125,52500,5.69519929753194,5.69519929753194,5.60183537462158,5.64851733607676,140578.925894122,0.0,1.0
1994-04-08,15.0,15.125,14.875,15.0,39900,5.60183537462158,5.64851733607676,5.5551534131664,5.60183537462158,106839.983679533,0.0,1.0
1994-04-11,15.125,15.125,15.0,15.0,20100,5.64851733607676,5.64851733607676,5.60183537462158,5.60183537462158,53821.6459137497,0.0,1.0
1994-04-12,15.125,15.25,15.125,15.25,38300,5.64851733607676,5.69519929753194,5.64851733607676,5.69519929753194,102555.673557045,0.0,1.0
1994-04-13,15.5,15.75,15.5,15.625,179100,5.7885632204423,5.88192714335266,5.7885632204423,5.83524518189748,479574.964335949,0.0,1.0
1994-04-14,15.5,15.75,15.25,15.625,27100,5.7885632204423,5.88192714335266,5.69519929753194,5.83524518189748,72565.5026996327,0.0,1.0
1994-04-15,15.125,15.375,15.125,15.375,39200,5.64851733607676,5.74188125898712,5.64851733607676,5.74188125898712,104965.598000945,0.0,1.0
1994-04-18,15.375,15.375,15.125,15.375,56100,5.74188125898712,5.74188125898712,5.64851733607676,5.74188125898712,150218.623669719,0.0,1.0
1994-04-19,15.125,15.25,15.0,15.125,59900,5.64851733607676,5.69519929753194,5.60183537462158,5.64851733607676,160393.860210627,0.0,1.0
1994-04-20,14.875,15.25,14.875,15.0,60000,5.5551534131664,5.69519929753194,5.5551534131664,5.60183537462158,160661.629593283,0.0,1.0
1994-04-21,15.25,15.25,14.875,14.875,27000,5.69519929753194,5.69519929753194,5.5551534131664,5.5551534131664,72297.7333169772,0.0,1.0
1994-04-22,15.5,15.5,15.25,15.25,55200,5.7885632204423,5.7885632204423,5.69519929753194,5.69519929753194,147808.69922582,0.0,1.0
1994-04-25,15.25,15.5,15.25,15.5,39600,5.69519929753194,5.7885632204423,5.69519929753194,5.7885632204423,106036.675531567,0.0,1.0
1994-04-26,15.375,15.5,15.375,15.375,18100,5.74188125898712,5.7885632204423,5.74188125898712,5.74188125898712,48466.2582606403,0.0,1.0
1994-04-28,15.375,15.625,15.375,15.375,77400,5.74188125898712,5.83524518189748,5.74188125898712,5.74188125898712,207253.502175335,0.0,1.0
1994-04-29,15.625,15.75,15.375,15.375,37800,5.83524518189748,5.88192714335266,5.74188125898712,5.74188125898712,101216.826643768,0.0,1.0
1994-05-02,16.5,16.5,15.75,15.75,152900,6.16201891208374,6.16201891208374,5.88192714335266,5.88192714335266,409419.386080215,0.0,1.0
1994-05-03,16.5,16.5,16.25,16.375,81500,6.16201891208374,6.16201891208374,6.06865498917338,6.11533695062856,218232.046864209,0.0,1.0
1994-05-04,16.125,16.375,16.125,16.25,43500,6.0219730277182,6.11533695062856,6.0219730277182,6.06865498917338,116479.68145513,0.0,1.0
1994-05-05,16.0,16.25,15.875,16.125,42200,5.97529106626302,6.06865498917338,5.92860910480784,6.0219730277182,112998.679480609,0.0,1.0
1994-05-06,15.875,16.125,15.875,15.875,33100,5.92860910480784,6.0219730277182,5.92860910480784,5.92860910480784,88631.6656589609,0.0,1.0
1994-05-09,15.75,15.875,15.625,15.625,29400,5.88192714335266,5.92860910480784,5.83524518189748,5.83524518189748,78724.1985007085,0.0,1.0
1994-05-10,16.0,16.125,15.875,15.875,36700,5.97529106626302,6.0219730277182,5.92860910480784,5.92860910480784,98271.3634345579,0.0,1.0
1994-05-11,16.125,16.125,15.875,16.125,24200,6.0219730277182,6.0219730277182,5.92860910480784,6.0219730277182,64800.190602624,0.0,1.0
1994-05-12,16.125,16.125,15.875,16.125,34600,6.0219730277182,6.0219730277182,5.92860910480784,6.0219730277182,92648.206398793,0.0,1.0
1994-05-13,16.125,16.125,16.0,16.0,23400,6.0219730277182,6.0219730277182,5.97529106626302,5.97529106626302,62658.0355413802,0.0,1.0
1994-05-16,15.875,16.125,15.875,16.0,37100,5.92860910480784,6.0219730277182,5.92860910480784,5.97529106626302,99342.4409651797,0.0,1.0
1994-05-17,16.125,16.125,15.75,15.75,29000,6.0219730277182,6.0219730277182,5.88192714335266,5.88192714335266,77653.1209700866,0.0,1.0
1994-05-18,16.0,16.25,15.875,16.125,53500,5.97529106626302,6.06865498917338,5.92860910480784,6.0219730277182,143256.619720677,0.0,1.0
1994-05-19,15.875,16.0,15.75,15.75,23700,5.92860910480784,5.97529106626302,5.88192714335266,5.88192714335266,63461.3436893466,0.0,1.0
1994-05-20,15.75,15.875,15.625,15.875,13400,5.88192714335266,5.92860910480784,5.83524518189748,5.92860910480784,35881.0972758331,0.0,1.0
1994-05-23,15.75,15.875,15.625,15.625,11800,5.88192714335266,5.92860910480784,5.83524518189748,5.83524518189748,31596.7871533456,0.0,1.0
1994-05-24,15.75,15.75,15.625,15.75,44900,5.88192714335266,5.88192714335266,5.83524518189748,5.88192714335266,120228.452812307,0.0,1.0
1994-05-25,15.75,15.75,15.5,15.625,44900,5.88192714335266,5.88192714335266,5.7885632204423,5.83524518189748,120228.452812307,0.0,1.0
1994-05-26,15.375,15.5,15.25,15.5,22900,5.74188125898712,5.7885632204423,5.69519929753194,5.7885632204423,61319.1886281029,0.0,1.0
1994-05-27,15.125,15.25,14.875,15.25,138500,5.64851733607676,5.69519929753194,5.5551534131664,5.69519929753194,370860.594977827,0.0,1.0
1994-05-31,15.0,15.0,14.875,14.875,47100,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,126119.379230727,0.0,1.0
1994-06-01,14.75,14.875,14.75,14.875,20800,5.50847145171122,5.5551534131664,5.50847145171122,5.5551534131664,55696.031592338,0.0,1.0
1994-06-02,14.875,15.0,14.75,14.75,50300,5.5551534131664,5.60183537462158,5.50847145171122,5.50847145171122,134687.999475702,0.0,1.0
1994-06-03,14.875,15.0,14.75,14.75,24400,5.5551534131664,5.60183537462158,5.50847145171122,5.50847145171122,65335.7293679349,0.0,1.0
1994-06-06,15.0,15.125,14.875,14.875,64200,5.60183537462158,5.64851733607676,5.5551534131664,5.5551534131664,171907.943664812,0.0,1.0
1994-06-07,15.0,15.125,14.875,15.0,63300,5.60183537462158,5.64851733607676,5.5551534131664,5.60183537462158,169498.019220913,0.0,1.0
1994-06-08,15.0,15.0,14.875,15.0,18800,5.60183537462158,5.60183537462158,5.5551534131664,5.60183537462158,50340.6439392286,0.0,1.0
1994-06-09,15.25,15.25,14.875,14.875,13700,5.69519929753194,5.69519929753194,5.5551534131664,5.5551534131664,36684.4054237995,0.0,1.0
1994-06-10,15.125,15.25,15.0,15.25,30200,5.64851733607676,5.69519929753194,5.60183537462158,5.69519929753194,80866.3535619523,0.0,1.0
1994-06-13,15.125,15.25,14.875,15.0,41900,5.64851733607676,5.69519929753194,5.5551534131664,5.60183537462158,112195.371332642,0.0,1.0
1994-06-14,15.125,15.25,15.125,15.125,28600,5.64851733607676,5.69519929753194,5.64851733607676,5.64851733607676,76582.0434394647,0.0,1.0
1994-06-15,15.25,15.25,15.0,15.0,17400,5.69519929753194,5.69519929753194,5.60183537462158,5.60183537462158,46591.872582052,0.0,1.0
1994-06-16,15.25,15.25,15.0,15.25,23600,5.69519929753194,5.69519929753194,5.60183537462158,5.69519929753194,63193.5743066912,0.0,1.0
1994-06-17,15.25,15.375,15.125,15.25,19400,5.69519929753194,5.74188125898712,5.64851733607676,5.69519929753194,51947.2602351614,0.0,1.0
1994-06-20,14.625,14.875,14.625,14.875,53100,5.46178949025604,5.5551534131664,5.46178949025604,5.5551534131664,142185.542190055,0.0,1.0
1994-06-21,14.5,14.75,14.5,14.75,35800,5.41510752880086,5.50847145171122,5.41510752880086,5.50847145171122,95861.4389906587,0.0,1.0
1994-06-22,14.625,14.75,14.5,14.625,31500,5.46178949025604,5.50847145171122,5.41510752880086,5.46178949025604,84347.3555364734,0.0,1.0
1994-06-23,14.75,14.875,14.625,14.625,12600,5.50847145171122,5.5551534131664,5.46178949025604,5.46178949025604,33738.9422145894,0.0,1.0
1994-06-24,14.5,14.625,14.375,14.625,18000,5.41510752880086,5.46178949025604,5.36842556734568,5.46178949025604,48198.4888779848,0.0,1.0
1994-06-27,14.75,14.875,14.5,14.5,26500,5.50847145171122,5.5551534131664,5.41510752880086,5.41510752880086,70958.8864036998,0.0,1.0
1994-06-28,14.875,14.875,14.5,14.75,21400,5.5551534131664,5.5551534131664,5.41510752880086,5.50847145171122,57302.6478882708,0.0,1.0
1994-06-29,15.125,15.125,14.75,14.75,22100,5.64851733607676,5.64851733607676,5.50847145171122,5.50847145171122,59177.0335668591,0.0,1.0
1994-06-30,14.75,15.0,14.75,15.0,11900,5.50847145171122,5.60183537462158,5.50847145171122,5.60183537462158,31864.5565360011,0.0,1.0
1994-07-01,14.5,14.875,14.5,14.75,9900,5.41510752880086,5.5551534131664,5.41510752880086,5.50847145171122,26509.1688828916,0.0,1.0
1994-07-05,14.5,14.75,14.5,14.5,10700,5.41510752880086,5.50847145171122,5.41510752880086,5.41510752880086,28651.3239441354,0.0,1.0
1994-07-06,15.0,15.125,14.5,14.5,39100,5.60183537462158,5.64851733607676,5.41510752880086,5.41510752880086,104697.828618289,0.0,1.0
1994-07-07,15.125,15.25,15.0,15.125,11600,5.64851733607676,5.69519929753194,5.60183537462158,5.64851733607676,31061.2483880346,0.0,1.0
1994-07-08,15.0,15.125,15.0,15.0,20200,5.60183537462158,5.64851733607676,5.60183537462158,5.60183537462158,54089.4152964052,0.0,1.0
1994-07-11,15.25,15.25,15.0,15.0,26700,5.69519929753194,5.69519929753194,5.60183537462158,5.60183537462158,71494.4251690108,0.0,1.0
1994-07-12,15.125,15.375,15.125,15.125,17400,5.64851733607676,5.74188125898712,5.64851733607676,5.64851733607676,46591.872582052,0.0,1.0
1994-07-13,15.25,15.375,15.25,15.25,27900,5.69519929753194,5.74188125898712,5.69519929753194,5.69519929753194,74707.6577608764,0.0,1.0
1994-07-14,15.5,15.5,15.375,15.5,10500,5.7885632204423,5.7885632204423,5.74188125898712,5.7885632204423,28115.7851788245,0.0,1.0
1994-07-15,15.625,15.75,15.5,15.5,25600,5.83524518189748,5.88192714335266,5.7885632204423,5.7885632204423,68548.9619598006,0.0,1.0
1994-07-18,15.625,15.75,15.5,15.625,13800,5.83524518189748,5.88192714335266,5.7885632204423,5.83524518189748,36952.174806455,0.0,1.0
1994-07-19,15.625,15.75,15.625,15.625,27400,5.83524518189748,5.88192714335266,5.83524518189748,5.83524518189748,73368.8108475991,0.0,1.0
1994-07-20,15.5,15.625,15.5,15.5,16800,5.7885632204423,5.83524518189748,5.7885632204423,5.7885632204423,44985.2562861191,0.0,1.0
1994-07-21,15.5,15.625,15.5,15.5,12900,5.7885632204423,5.83524518189748,5.7885632204423,5.7885632204423,34542.2503625558,0.0,1.0
1994-07-22,15.75,15.875,15.625,15.75,27000,5.88192714335266,5.92860910480784,5.83524518189748,5.88192714335266,72297.7333169772,0.0,1.0
1994-07-25,15.75,15.75,15.625,15.625,22200,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,59444.8029495146,0.0,1.0
1994-07-26,15.875,16.0,15.875,15.875,30300,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,81134.1229446077,0.0,1.0
1994-07-27,16.0,16.0,15.875,15.875,22100,5.97529106626302,5.97529106626302,5.92860910480784,5.92860910480784,59177.0335668591,0.0,1.0
1994-07-28,15.75,15.875,15.625,15.75,19500,5.88192714335266,5.92860910480784,5.83524518189748,5.88192714335266,52215.0296178169,0.0,1.0
1994-07-29,15.75,15.875,15.75,15.875,21800,5.88192714335266,5.92860910480784,5.88192714335266,5.92860910480784,58373.7254188927,0.0,1.0
1994-08-01,15.75,16.0,15.75,15.875,30700,5.88192714335266,5.97529106626302,5.88192714335266,5.92860910480784,82205.2004752296,0.0,1.0
1994-08-02,16.0,16.125,15.875,16.0,47700,5.97529106626302,6.0219730277182,5.92860910480784,5.97529106626302,127725.99552666,0.0,1.0
1994-08-03,16.0,16.125,15.875,15.875,27100,5.97529106626302,6.0219730277182,5.92860910480784,5.92860910480784,72565.5026996326,0.0,1.0
1994-08-04,16.0,16.125,15.875,15.875,30100,5.97529106626302,6.0219730277182,5.92860910480784,5.92860910480784,80598.5841792968,0.0,1.0
1994-08-05,16.0,16.0,15.875,15.875,13600,5.97529106626302,5.97529106626302,5.92860910480784,5.92860910480784,36416.6360411441,0.0,1.0
1994-08-08,16.0,16.125,15.875,16.0,22200,5.97529106626302,6.0219730277182,5.92860910480784,5.97529106626302,59444.8029495146,0.0,1.0
1994-08-09,15.75,15.875,15.625,15.875,19500,5.88192714335266,5.92860910480784,5.83524518189748,5.92860910480784,52215.0296178169,0.0,1.0
1994-08-10,15.75,15.75,15.625,15.75,9200,5.88192714335266,5.88192714335266,5.83524518189748,5.88192714335266,24634.7832043033,0.0,1.0
1994-08-11,15.75,15.75,15.625,15.625,24300,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,65067.9599852795,0.0,1.0
1994-08-12,15.75,15.75,15.625,15.625,16500,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,44181.9481381527,0.0,1.0
1994-08-15,15.75,15.875,15.75,15.875,23400,5.88192714335266,5.92860910480784,5.88192714335266,5.92860910480784,62658.0355413802,0.0,1.0
1994-08-16,16.0,16.0,15.75,15.75,29600,5.97529106626302,5.97529106626302,5.88192714335266,5.88192714335266,79259.7372660194,0.0,1.0
1994-08-17,16.25,16.25,16.125,16.25,26100,6.06865498917338,6.06865498917338,6.0219730277182,6.06865498917338,69887.8088730779,0.0,1.0
1994-08-18,16.125,16.125,16.0,16.125,17100,6.0219730277182,6.0219730277182,5.97529106626302,6.0219730277182,45788.5644340855,0.0,1.0
1994-08-19,16.0,16.125,15.875,16.0,21300,5.97529106626302,6.0219730277182,5.92860910480784,5.97529106626302,57034.8785056153,0.0,1.0
1994-08-22,15.75,16.0,15.75,15.875,18300,5.88192714335266,5.97529106626302,5.88192714335266,5.92860910480784,49001.7970259512,0.0,1.0
1994-08-23,15.875,16.0,15.625,15.875,33100,5.92860910480784,5.97529106626302,5.83524518189748,5.92860910480784,88631.6656589609,0.0,1.0
1994-08-24,16.0,16.125,15.75,15.875,22700,5.97529106626302,6.0219730277182,5.88192714335266,5.92860910480784,60783.6498627919,0.0,1.0
1994-08-25,16.125,16.25,16.0,16.125,13400,6.0219730277182,6.06865498917338,5.97529106626302,6.0219730277182,35881.0972758331,0.0,1.0
1994-08-26,16.25,16.375,16.125,16.125,33800,6.06865498917338,6.11533695062856,6.0219730277182,6.0219730277182,90506.0513375492,0.0,1.0
1994-08-29,16.25,16.375,16.25,16.25,20400,6.06865498917338,6.11533695062856,6.06865498917338,6.06865498917338,54624.9540617161,0.0,1.0
1994-08-30,16.25,16.375,16.25,16.25,22900,6.06865498917338,6.11533695062856,6.06865498917338,6.06865498917338,61319.1886281029,0.0,1.0
1994-08-31,16.25,16.375,16.125,16.25,30000,6.06865498917338,6.11533695062856,6.0219730277182,6.06865498917338,80330.8147966413,0.0,1.0
1994-09-01,16.25,16.25,16.125,16.25,27700,6.06865498917338,6.06865498917338,6.0219730277182,6.06865498917338,74172.1189955655,0.0,1.0
1994-09-02,16.125,16.375,16.125,16.125,31000,6.0219730277182,6.11533695062856,6.0219730277182,6.0219730277182,83008.508623196,0.0,1.0
1994-09-06,16.125,16.25,16.0,16.125,41500,6.0219730277182,6.06865498917338,5.97529106626302,6.0219730277182,111124.29380202,0.0,1.0
1994-09-07,16.125,16.25,16.0,16.125,12800,6.0219730277182,6.06865498917338,5.97529106626302,6.0219730277182,34274.4809799003,0.0,1.0
1994-09-08,16.125,16.25,16.125,16.25,14600,6.0219730277182,6.06865498917338,6.0219730277182,6.06865498917338,39094.3298676988,0.0,1.0
1994-09-09,15.875,16.125,15.875,16.0,47700,5.92860910480784,6.0219730277182,5.92860910480784,5.97529106626302,127725.99552666,0.0,1.0
1994-09-12,15.875,16.0,15.875,15.875,21500,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,57570.4172709263,0.0,1.0
1994-09-13,15.875,15.875,15.75,15.75,42700,5.92860910480784,5.92860910480784,5.88192714335266,5.88192714335266,114337.526393886,0.0,1.0
1994-09-14,15.875,15.875,15.75,15.875,13800,5.92860910480784,5.92860910480784,5.88192714335266,5.92860910480784,36952.174806455,0.0,1.0
1994-09-15,15.75,15.875,15.625,15.875,26900,5.88192714335266,5.92860910480784,5.83524518189748,5.92860910480784,72029.9639343217,0.0,1.0
1994-09-16,15.375,15.5,15.375,15.5,35800,5.74188125898712,5.7885632204423,5.74188125898712,5.7885632204423,95861.4389906586,0.0,1.0
1994-09-19,15.125,15.375,15.125,15.25,39500,5.64851733607676,5.74188125898712,5.64851733607676,5.69519929753194,105768.906148911,0.0,1.0
1994-09-20,15.0,15.0,14.875,14.875,78500,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,210198.965384545,0.0,1.0
1994-09-21,14.875,15.0,14.875,15.0,57000,5.5551534131664,5.60183537462158,5.5551534131664,5.60183537462158,152628.548113619,0.0,1.0
1994-09-22,14.875,15.0,14.875,14.875,13800,5.5551534131664,5.60183537462158,5.5551534131664,5.5551534131664,36952.174806455,0.0,1.0
1994-09-23,15.0,15.25,15.0,15.0,35100,5.60183537462158,5.69519929753194,5.60183537462158,5.60183537462158,93987.0533120703,0.0,1.0
1994-09-26,15.0,15.0,14.875,15.0,26900,5.60183537462158,5.60183537462158,5.5551534131664,5.60183537462158,72029.9639343217,0.0,1.0
1994-09-27,14.875,15.125,14.875,14.875,14500,5.5551534131664,5.64851733607676,5.5551534131664,5.5551534131664,38826.5604850433,0.0,1.0
1994-09-28,15.125,15.125,15.0,15.0,23200,5.64851733607676,5.64851733607676,5.60183537462158,5.60183537462158,62122.4967760693,0.0,1.0
1994-09-29,15.0,15.0,14.875,14.875,27000,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,72297.7333169772,0.0,1.0
1994-09-30,14.625,14.875,14.625,14.875,45900,5.46178949025604,5.5551534131664,5.46178949025604,5.5551534131664,122906.146638861,0.0,1.0
1994-10-03,14.375,14.625,14.25,14.625,41400,5.36842556734568,5.46178949025604,5.3217436058905,5.46178949025604,110856.524419365,0.0,1.0
1994-10-04,14.375,14.5,14.25,14.375,61700,5.36842556734568,5.41510752880086,5.3217436058905,5.36842556734568,165213.709098426,0.0,1.0
1994-10-05,14.25,14.25,13.875,14.25,55500,5.3217436058905,5.3217436058905,5.18169772152496,5.3217436058905,148612.007373786,0.0,1.0
1994-10-06,14.125,14.25,14.125,14.125,19500,5.27506164443532,5.3217436058905,5.27506164443532,5.27506164443532,52215.0296178169,0.0,1.0
1994-10-07,14.375,14.375,14.125,14.25,17200,5.36842556734568,5.36842556734568,5.27506164443532,5.3217436058905,46056.333816741,0.0,1.0
1994-10-10,15.0,15.0,14.625,14.625,21200,5.60183537462158,5.60183537462158,5.46178949025604,5.46178949025604,56767.1091229599,0.0,1.0
1994-10-11,15.125,15.25,15.125,15.125,35500,5.64851733607676,5.69519929753194,5.64851733607676,5.64851733607676,95058.1308426922,0.0,1.0
1994-10-12,15.25,15.375,15.125,15.125,26000,5.69519929753194,5.74188125898712,5.64851733607676,5.64851733607676,69620.0394904225,0.0,1.0
1994-10-13,15.375,15.375,15.125,15.125,22400,5.74188125898712,5.74188125898712,5.64851733607676,5.64851733607676,59980.3417148255,0.0,1.0
1994-10-14,15.5,15.5,15.375,15.375,19600,5.7885632204423,5.7885632204423,5.74188125898712,5.74188125898712,52482.7990004723,0.0,1.0
1994-10-17,15.5,15.625,15.5,15.5,33600,5.7885632204423,5.83524518189748,5.7885632204423,5.7885632204423,89970.5125722383,0.0,1.0
1994-10-18,15.375,15.5,15.375,15.375,21700,5.74188125898712,5.7885632204423,5.74188125898712,5.74188125898712,58105.9560362372,0.0,1.0
1994-10-19,15.375,15.375,15.25,15.25,28800,5.74188125898712,5.74188125898712,5.69519929753194,5.69519929753194,77117.5822047757,0.0,1.0
1994-10-20,15.25,15.375,15.25,15.25,12000,5.69519929753194,5.74188125898712,5.69519929753194,5.69519929753194,32132.3259186565,0.0,1.0
1994-10-21,15.125,15.25,15.0,15.125,14000,5.64851733607676,5.69519929753194,5.60183537462158,5.64851733607676,37487.7135717659,0.0,1.0
1994-10-24,15.125,15.25,15.125,15.125,17700,5.64851733607676,5.69519929753194,5.64851733607676,5.64851733607676,47395.1807300184,0.0,1.0
1994-10-25,14.6875,14.875,14.625,14.875,40300,5.48513047098363,5.5551534131664,5.46178949025604,5.5551534131664,107911.061210155,0.0,1.0
1994-10-26,14.875,14.875,14.875,14.875,32200,5.5551534131664,5.5551534131664,5.5551534131664,5.5551534131664,86221.7412150617,0.0,1.0
1994-10-27,15.0,15.0,14.875,14.875,8400,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,22492.6281430596,0.0,1.0
1994-10-28,15.125,15.25,15.0,15.0,25400,5.64851733607676,5.69519929753194,5.60183537462158,5.60183537462158,68013.4231944896,0.0,1.0
1994-10-31,15.25,15.375,15.25,15.25,17800,5.69519929753194,5.74188125898712,5.69519929753194,5.69519929753194,47662.9501126738,0.0,1.0
1994-11-01,15.25,15.375,15.25,15.25,18900,5.69519929753194,5.74188125898712,5.69519929753194,5.69519929753194,50608.413321884,0.0,1.0
1994-11-02,15.125,15.25,15.125,15.25,12800,5.64851733607676,5.69519929753194,5.64851733607676,5.69519929753194,34274.4809799003,0.0,1.0
1994-11-03,15.125,15.125,15.125,15.125,3500,5.64851733607676,5.64851733607676,5.64851733607676,5.64851733607676,9371.92839294149,0.0,1.0
1994-11-04,15.0,15.25,15.0,15.125,8400,5.60183537462158,5.69519929753194,5.60183537462158,5.64851733607676,22492.6281430596,0.0,1.0
1994-11-07,14.875,15.125,14.75,15.0,27100,5.5551534131664,5.64851733607676,5.50847145171122,5.60183537462158,72565.5026996327,0.0,1.0
1994-11-08,15.0,15.0,14.875,14.875,20200,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,54089.4152964052,0.0,1.0
1994-11-09,15.0,15.25,15.0,15.0,57200,5.60183537462158,5.69519929753194,5.60183537462158,5.60183537462158,153164.086878929,0.0,1.0
1994-11-10,15.125,15.125,15.0,15.0,28300,5.64851733607676,5.64851733607676,5.60183537462158,5.60183537462158,75778.7352914983,0.0,1.0
1994-11-11,15.0,15.0,14.875,14.875,76900,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,205914.655262057,0.0,1.0
1994-11-14,15.0,15.125,14.875,15.0,28200,5.60183537462158,5.64851733607676,5.5551534131664,5.60183537462158,75510.9659088428,0.0,1.0
1994-11-15,14.875,15.125,14.875,15.0,39500,5.5551534131664,5.64851733607676,5.5551534131664,5.60183537462158,105768.906148911,0.0,1.0
1994-11-16,15.0,15.0,14.875,14.875,35900,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,96129.2083733141,0.0,1.0
1994-11-17,15.0,15.0,14.875,15.0,18200,5.60183537462158,5.60183537462158,5.5551534131664,5.60183537462158,48734.0276432957,0.0,1.0
1994-11-18,14.875,15.0,14.75,14.875,25700,5.5551534131664,5.60183537462158,5.50847145171122,5.5551534131664,68816.7313424561,0.0,1.0
1994-11-21,14.75,15.0,14.75,14.75,61300,5.50847145171122,5.60183537462158,5.50847145171122,5.50847145171122,164142.631567804,0.0,1.0
1994-11-22,14.375,14.625,14.375,14.5,86800,5.36842556734568,5.46178949025604,5.36842556734568,5.41510752880086,232423.824144949,0.0,1.0
1994-11-23,14.25,14.375,14.125,14.25,48100,5.3217436058905,5.36842556734568,5.27506164443532,5.3217436058905,128797.073057282,0.0,1.0
1994-11-25,14.25,14.375,14.125,14.125,15600,5.3217436058905,5.36842556734568,5.27506164443532,5.27506164443532,41772.0236942535,0.0,1.0
1994-11-28,14.25,14.375,14.25,14.25,20600,5.3217436058905,5.36842556734568,5.3217436058905,5.3217436058905,55160.492827027,0.0,1.0
1994-11-29,14.125,14.25,14.125,14.25,38200,5.27506164443532,5.3217436058905,5.27506164443532,5.3217436058905,102287.90417439,0.0,1.0
1994-11-30,14.125,14.375,14.125,14.25,78900,5.27506164443532,5.36842556734568,5.27506164443532,5.3217436058905,211270.042915167,0.0,1.0
1994-12-01,14.125,14.25,14.125,14.25,161200,5.27506164443532,5.3217436058905,5.27506164443532,5.3217436058905,431644.244840619,0.0,1.0
1994-12-02,14.25,14.25,14.125,14.125,31100,5.3217436058905,5.3217436058905,5.27506164443532,5.27506164443532,83276.2780058515,0.0,1.0
1994-12-05,14.125,14.375,14.125,14.125,158500,5.27506164443532,5.36842556734568,5.27506164443532,5.27506164443532,424414.471508922,0.0,1.0
1994-12-06,14.25,14.25,14.125,14.125,64900,5.3217436058905,5.3217436058905,5.27506164443532,5.27506164443532,173782.329343401,0.0,1.0
1994-12-07,14.125,14.25,14.125,14.25,22700,5.27506164443532,5.3217436058905,5.27506164443532,5.3217436058905,60783.6498627919,0.0,1.0
1994-12-08,14.0,14.125,14.0,14.125,31300,5.22837968298014,5.27506164443532,5.22837968298014,5.27506164443532,83811.8167711625,0.0,1.0
1994-12-09,14.125,14.125,14.0,14.0,12500,5.27506164443532,5.27506164443532,5.22837968298014,5.22837968298014,33471.1728319339,0.0,1.0
1994-12-12,14.0,14.125,14.0,14.0,20700,5.22837968298014,5.27506164443532,5.22837968298014,5.22837968298014,55428.2622096825,0.0,1.0
1994-12-13,14.0,14.125,13.875,14.0,25100,5.22837968298014,5.27506164443532,5.18169772152496,5.22837968298014,67210.1150465233,0.0,1.0
1994-12-14,14.125,14.25,14.125,14.125,23400,5.27506164443532,5.3217436058905,5.27506164443532,5.27506164443532,62658.0355413802,0.0,1.0
1994-12-15,14.125,14.375,14.125,14.25,105400,5.27506164443532,5.36842556734568,5.27506164443532,5.3217436058905,282228.929318867,0.0,1.0
1994-12-16,14.375,14.375,14.125,14.25,68600,5.36842556734568,5.36842556734568,5.27506164443532,5.3217436058905,183689.796501653,0.0,1.0
1994-12-19,14.125,14.375,14.125,14.25,119800,5.27506164443532,5.36842556734568,5.27506164443532,5.3217436058905,320787.720421254,0.0,1.0
1994-12-20,14.125,14.375,14.125,14.25,63700,5.27506164443532,5.36842556734568,5.27506164443532,5.3217436058905,170569.096751535,0.0,1.0
1994-12-21,14.25,14.375,14.25,14.25,108600,5.3217436058905,5.36842556734568,5.3217436058905,5.3217436058905,290797.549563842,0.0,1.0
1994-12-22,14.25,14.375,14.125,14.25,48000,5.3217436058905,5.36842556734568,5.27506164443532,5.3217436058905,128529.303674626,0.0,1.0
1994-12-23,14.25,14.375,14.25,14.25,2800,5.3217436058905,5.36842556734568,5.3217436058905,5.3217436058905,7497.54271435319,0.0,1.0
1994-12-27,14.25,14.375,14.25,14.25,19000,5.3217436058905,5.36842556734568,5.3217436058905,5.3217436058905,50876.1827045395,0.0,1.0
1994-12-28,14.375,14.5,14.25,14.375,48300,5.36842556734568,5.41510752880086,5.3217436058905,5.36842556734568,129332.611822593,0.0,1.0
1994-12-29,14.25,14.375,14.25,14.25,26300,5.3217436058905,5.36842556734568,5.3217436058905,5.3217436058905,70423.3476383889,0.0,1.0
1994-12-30,14.375,14.375,14.25,14.25,24900,5.36842556734568,5.36842556734568,5.3217436058905,5.3217436058905,66674.5762812123,0.0,1.0
1995-01-03,14.375,14.5,14.25,14.375,38500,5.36842556734568,5.41510752880086,5.3217436058905,5.36842556734568,103091.212322356,0.0,1.0
1995-01-04,14.625,14.625,14.5,14.5,26100,5.46178949025604,5.46178949025604,5.41510752880086,5.41510752880086,69887.808873078,0.0,1.0
1995-01-05,14.5,14.625,14.375,14.5,15100,5.41510752880086,5.46178949025604,5.36842556734568,5.41510752880086,40433.1767809761,0.0,1.0
1995-01-06,14.375,14.5,14.375,14.375,18500,5.36842556734568,5.41510752880086,5.36842556734568,5.36842556734568,49537.3357912622,0.0,1.0
1995-01-09,14.5,14.5,14.375,14.375,27500,5.41510752880086,5.41510752880086,5.36842556734568,5.36842556734568,73636.5802302545,0.0,1.0
1995-01-10,14.5,14.625,14.375,14.375,24600,5.41510752880086,5.46178949025604,5.36842556734568,5.36842556734568,65871.2681332459,0.0,1.0
1995-01-11,14.5,14.625,14.375,14.5,36500,5.41510752880086,5.46178949025604,5.36842556734568,5.41510752880086,97735.824669247,0.0,1.0
1995-01-12,14.5,14.75,14.5,14.625,13700,5.41510752880086,5.50847145171122,5.41510752880086,5.46178949025604,36684.4054237995,0.0,1.0
1995-01-13,14.625,14.625,14.5,14.5,10100,5.46178949025604,5.46178949025604,5.41510752880086,5.41510752880086,27044.7076482026,0.0,1.0
1995-01-16,14.75,14.875,14.625,14.75,38700,5.50847145171122,5.5551534131664,5.46178949025604,5.50847145171122,103626.751087667,0.0,1.0
1995-01-17,14.75,14.875,14.75,14.75,24600,5.50847145171122,5.5551534131664,5.50847145171122,5.50847145171122,65871.2681332459,0.0,1.0
1995-01-18,14.875,15.0,14.75,14.875,33600,5.5551534131664,5.60183537462158,5.50847145171122,5.5551534131664,89970.5125722383,0.0,1.0
1995-01-19,14.75,15.0,14.75,14.875,40300,5.50847145171122,5.60183537462158,5.50847145171122,5.5551534131664,107911.061210155,0.0,1.0
1995-01-20,14.625,14.75,14.5,14.75,45700,5.46178949025604,5.50847145171122,5.41510752880086,5.50847145171122,122370.60787355,0.0,1.0
1995-01-23,14.5,14.5,14.375,14.5,57200,5.41510752880086,5.41510752880086,5.36842556734568,5.41510752880086,153164.086878929,0.0,1.0
1995-01-24,14.5,14.625,14.5,14.5,19400,5.41510752880086,5.46178949025604,5.41510752880086,5.41510752880086,51947.2602351614,0.0,1.0
1995-01-25,14.625,14.625,14.5,14.5,23700,5.46178949025604,5.46178949025604,5.41510752880086,5.41510752880086,63461.3436893466,0.0,1.0
1995-01-26,14.75,14.75,14.5,14.625,14700,5.50847145171122,5.50847145171122,5.41510752880086,5.46178949025604,39362.0992503543,0.0,1.0
1995-01-27,14.625,14.75,14.625,14.625,16100,5.46178949025604,5.50847145171122,5.46178949025604,5.46178949025604,43110.8706075308,0.0,1.0
1995-01-30,14.75,14.75,14.625,14.75,9600,5.50847145171122,5.50847145171122,5.46178949025604,5.50847145171122,25705.8607349252,0.0,1.0
1995-01-31,14.625,14.75,14.5,14.625,31300,5.46178949025604,5.50847145171122,5.41510752880086,5.46178949025604,83811.8167711625,0.0,1.0
1995-02-01,14.625,14.75,14.625,14.625,20300,5.46178949025604,5.50847145171122,5.46178949025604,5.46178949025604,54357.1846790606,0.0,1.0
1995-02-02,14.625,14.75,14.625,14.625,8600,5.46178949025604,5.50847145171122,5.46178949025604,5.46178949025604,23028.1669083705,0.0,1.0
1995-02-03,14.75,14.875,14.625,14.625,40700,5.50847145171122,5.5551534131664,5.46178949025604,5.46178949025604,108982.138740777,0.0,1.0
1995-02-06,15.0,15.0,14.875,14.875,19900,5.60183537462158,5.60183537462158,5.5551534131664,5.5551534131664,53286.1071484387,0.0,1.0
1995-02-07,14.875,15.0,14.875,15.0,18300,5.5551534131664,5.60183537462158,5.5551534131664,5.60183537462158,49001.7970259512,0.0,1.0
1995-02-08,14.875,15.0,14.75,14.875,27900,5.5551534131664,5.60183537462158,5.50847145171122,5.5551534131664,74707.6577608764,0.0,1.0
1995-02-09,15.0,15.125,15.0,15.0,32600,5.60183537462158,5.64851733607676,5.60183537462158,5.60183537462158,87292.8187456836,0.0,1.0
1995-02-10,15.0,15.125,15.0,15.0,15300,5.60183537462158,5.64851733607676,5.60183537462158,5.60183537462158,40968.7155462871,0.0,1.0
1995-02-13,15.25,15.375,15.0,15.0,71200,5.69519929753194,5.74188125898712,5.60183537462158,5.60183537462158,190651.800450695,0.0,1.0
1995-02-14,15.375,15.5,15.25,15.25,34300,5.74188125898712,5.7885632204423,5.69519929753194,5.69519929753194,91844.8982508266,0.0,1.0
1995-02-15,15.375,15.5,15.375,15.375,14200,5.74188125898712,5.7885632204423,5.74188125898712,5.74188125898712,38023.2523370769,0.0,1.0
1995-02-16,15.375,15.5,15.25,15.375,29400,5.74188125898712,5.7885632204423,5.69519929753194,5.74188125898712,78724.1985007085,0.0,1.0
1995-02-17,15.5,15.625,15.25,15.25,56500,5.7885632204423,5.83524518189748,5.69519929753194,5.69519929753194,151289.701200341,0.0,1.0
1995-02-21,15.5,15.625,15.375,15.375,78000,5.7885632204423,5.83524518189748,5.74188125898712,5.74188125898712,208860.118471267,0.0,1.0
1995-02-22,15.625,15.625,15.375,15.375,20300,5.83524518189748,5.83524518189748,5.74188125898712,5.74188125898712,54357.1846790606,0.0,1.0
1995-02-23,15.75,15.875,15.625,15.625,51000,5.88192714335266,5.92860910480784,5.83524518189748,5.83524518189748,136562.38515429,0.0,1.0
1995-02-24,15.875,15.875,15.625,15.75,42200,5.92860910480784,5.92860910480784,5.83524518189748,5.88192714335266,112998.679480609,0.0,1.0
1995-02-27,15.625,15.75,15.625,15.625,42900,5.83524518189748,5.88192714335266,5.83524518189748,5.83524518189748,114873.065159197,0.0,1.0
1995-02-28,15.75,15.75,15.625,15.625,25900,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,69352.270107767,0.0,1.0
1995-03-01,15.875,15.875,15.125,15.75,28200,5.92860910480784,5.92860910480784,5.64851733607676,5.88192714335266,75510.9659088428,0.0,1.0
1995-03-02,15.75,15.875,15.625,15.75,60200,5.88192714335266,5.92860910480784,5.83524518189748,5.88192714335266,161197.168358594,0.0,1.0
1995-03-03,15.75,15.875,15.75,15.75,59600,5.88192714335266,5.92860910480784,5.88192714335266,5.88192714335266,159590.552062661,0.0,1.0
1995-03-06,15.75,15.875,15.625,15.875,49400,5.88192714335266,5.92860910480784,5.83524518189748,5.92860910480784,132278.075031803,0.0,1.0
1995-03-07,15.75,15.75,15.625,15.625,33400,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,89434.9738069273,0.0,1.0
1995-03-08,15.75,15.75,15.5,15.75,17300,5.88192714335266,5.88192714335266,5.7885632204423,5.88192714335266,46324.1031993965,0.0,1.0
1995-03-09,15.25,15.625,15.25,15.625,29800,5.69519929753194,5.83524518189748,5.69519929753194,5.83524518189748,79795.2760313304,0.0,1.0
1995-03-10,15.375,15.375,15.125,15.125,26000,5.74188125898712,5.74188125898712,5.64851733607676,5.64851733607676,69620.0394904225,0.0,1.0
1995-03-13,15.25,15.375,15.125,15.25,14100,5.69519929753194,5.74188125898712,5.64851733607676,5.69519929753194,37755.4829544214,0.0,1.0
1995-03-14,15.125,15.25,15.125,15.125,39400,5.64851733607676,5.69519929753194,5.64851733607676,5.64851733607676,105501.136766256,0.0,1.0
1995-03-15,15.125,15.25,15.125,15.125,22300,5.64851733607676,5.69519929753194,5.64851733607676,5.64851733607676,59712.57233217,0.0,1.0
1995-03-16,15.25,15.25,15.125,15.125,27100,5.69519929753194,5.69519929753194,5.64851733607676,5.64851733607676,72565.5026996327,0.0,1.0
1995-03-17,15.125,15.25,15.125,15.125,25000,5.64851733607676,5.69519929753194,5.64851733607676,5.64851733607676,66942.3456638678,0.0,1.0
1995-03-20,15.25,15.25,15.0,15.125,43800,5.69519929753194,5.69519929753194,5.60183537462158,5.64851733607676,117282.989603096,0.0,1.0
1995-03-21,15.125,15.375,15.125,15.25,38300,5.64851733607676,5.74188125898712,5.64851733607676,5.69519929753194,102555.673557045,0.0,1.0
1995-03-22,15.125,15.25,15.125,15.25,17700,5.64851733607676,5.69519929753194,5.64851733607676,5.69519929753194,47395.1807300184,0.0,1.0
1995-03-23,15.0,15.0,14.75,15.0,47900,5.60183537462158,5.60183537462158,5.50847145171122,5.60183537462158,128261.534291971,0.0,1.0
1995-03-24,14.875,15.0,14.875,15.0,53700,5.5551534131664,5.60183537462158,5.5551534131664,5.60183537462158,143792.158485988,0.0,1.0
1995-03-27,14.75,15.0,14.75,15.0,26400,5.50847145171122,5.60183537462158,5.50847145171122,5.60183537462158,70691.1170210444,0.0,1.0
1995-03-28,14.625,14.75,14.5,14.625,23600,5.46178949025604,5.50847145171122,5.41510752880086,5.46178949025604,63193.5743066912,0.0,1.0
1995-03-29,14.625,14.75,14.5,14.5,30800,5.46178949025604,5.50847145171122,5.41510752880086,5.41510752880086,82472.9698578851,0.0,1.0
1995-03-30,14.875,15.0,14.875,14.875,34600,5.5551534131664,5.60183537462158,5.5551534131664,5.5551534131664,92648.206398793,0.0,1.0
1995-03-31,15.0,15.0,14.875,15.0,19200,5.60183537462158,5.60183537462158,5.5551534131664,5.60183537462158,51411.7214698504,0.0,1.0
1995-04-03,15.0,15.125,15.0,15.0,10300,5.60183537462158,5.64851733607676,5.60183537462158,5.60183537462158,27580.2464135135,0.0,1.0
1995-04-04,15.25,15.25,15.125,15.125,26900,5.69519929753194,5.69519929753194,5.64851733607676,5.64851733607676,72029.9639343217,0.0,1.0
1995-04-05,15.25,15.25,15.125,15.125,40200,5.69519929753194,5.69519929753194,5.64851733607676,5.64851733607676,107643.291827499,0.0,1.0
1995-04-06,15.125,15.375,15.125,15.25,39000,5.64851733607676,5.74188125898712,5.64851733607676,5.69519929753194,104430.059235634,0.0,1.0
1995-04-07,15.0,15.25,15.0,15.125,51700,5.60183537462158,5.69519929753194,5.60183537462158,5.64851733607676,138436.770832879,0.0,1.0
1995-04-10,15.0,15.125,15.0,15.0,9100,5.60183537462158,5.64851733607676,5.60183537462158,5.60183537462158,24367.0138216479,0.0,1.0
1995-04-11,14.875,15.125,14.875,15.0,24000,5.5551534131664,5.64851733607676,5.5551534131664,5.60183537462158,64264.6518373131,0.0,1.0
1995-04-12,14.875,15.0,14.875,15.0,11000,5.5551534131664,5.60183537462158,5.5551534131664,5.60183537462158,29454.6320921018,0.0,1.0
1995-04-13,14.875,15.0,14.875,14.875,26600,5.5551534131664,5.60183537462158,5.5551534131664,5.5551534131664,71226.6557863553,0.0,1.0
1995-04-17,14.875,15.0,14.875,14.875,21100,5.5551534131664,5.60183537462158,5.5551534131664,5.5551534131664,56499.3397403044,0.0,1.0
1995-04-18,14.875,15.0,14.875,14.875,14800,5.5551534131664,5.60183537462158,5.5551534131664,5.5551534131664,39629.8686330097,0.0,1.0
1995-04-19,14.875,15.0,14.875,15.0,22000,5.5551534131664,5.60183537462158,5.5551534131664,5.60183537462158,58909.2641842036,0.0,1.0
1995-04-20,14.875,15.0,14.875,14.875,17200,5.5551534131664,5.60183537462158,5.5551534131664,5.5551534131664,46056.333816741,0.0,1.0
1995-04-21,15.25,15.25,15.0,15.0,36100,5.69519929753194,5.69519929753194,5.60183537462158,5.60183537462158,96664.7471386251,0.0,1.0
1995-04-24,15.125,15.25,15.125,15.25,47900,5.64851733607676,5.69519929753194,5.64851733607676,5.69519929753194,128261.534291971,0.0,1.0
1995-04-25,15.25,15.375,15.25,15.25,15800,5.69519929753194,5.74188125898712,5.69519929753194,5.69519929753194,42307.5624595644,0.0,1.0
1995-04-26,15.375,15.375,15.25,15.25,36100,5.74188125898712,5.74188125898712,5.69519929753194,5.69519929753194,96664.7471386251,0.0,1.0
1995-04-27,15.5,15.5,15.375,15.375,16800,5.7885632204423,5.7885632204423,5.74188125898712,5.74188125898712,44985.2562861191,0.0,1.0
1995-04-28,15.375,15.5,15.25,15.5,33100,5.74188125898712,5.7885632204423,5.69519929753194,5.7885632204423,88631.6656589609,0.0,1.0
1995-05-01,15.25,15.375,15.25,15.375,49600,5.69519929753194,5.74188125898712,5.69519929753194,5.74188125898712,132813.613797114,0.0,1.0
1995-05-02,15.375,15.375,15.25,15.25,5600,5.74188125898712,5.74188125898712,5.69519929753194,5.69519929753194,14995.0854287064,0.0,1.0
1995-05-03,15.25,15.375,15.25,15.25,4900,5.69519929753194,5.74188125898712,5.69519929753194,5.69519929753194,13120.6997501181,0.0,1.0
1995-05-04,15.5,15.5,15.375,15.375,58500,5.7885632204423,5.7885632204423,5.74188125898712,5.74188125898712,156645.088853451,0.0,1.0
1995-05-05,15.375,15.5,15.375,15.5,26500,5.74188125898712,5.7885632204423,5.74188125898712,5.7885632204423,70958.8864036998,0.0,1.0
1995-05-08,15.75,15.75,15.375,15.375,59700,5.88192714335266,5.88192714335266,5.74188125898712,5.74188125898712,159858.321445316,0.0,1.0
1995-05-09,16.0,16.125,15.875,15.875,72500,5.97529106626302,6.0219730277182,5.92860910480784,5.92860910480784,194132.802425216,0.0,1.0
1995-05-10,16.125,16.125,16.0,16.125,31800,6.0219730277182,6.0219730277182,5.97529106626302,6.0219730277182,85150.6636844398,0.0,1.0
1995-05-11,16.0,16.25,16.0,16.25,66500,5.97529106626302,6.06865498917338,5.97529106626302,6.06865498917338,178066.639465888,0.0,1.0
1995-05-12,16.125,16.125,16.0,16.125,18400,6.0219730277182,6.0219730277182,5.97529106626302,6.0219730277182,49269.5664086067,0.0,1.0
1995-05-15,16.0,16.25,16.0,16.125,15300,5.97529106626302,6.06865498917338,5.97529106626302,6.0219730277182,40968.7155462871,0.0,1.0
1995-05-16,16.25,16.375,16.0,16.125,50400,6.06865498917338,6.11533695062856,5.97529106626302,6.0219730277182,134955.768858357,0.0,1.0
1995-05-17,16.0,16.25,16.0,16.125,14900,5.97529106626302,6.06865498917338,5.97529106626302,6.0219730277182,39897.6380156652,0.0,1.0
1995-05-18,15.75,16.0,15.75,16.0,45500,5.88192714335266,5.97529106626302,5.88192714335266,5.97529106626302,121835.069108239,0.0,1.0
1995-05-19,15.25,15.5,15.125,15.375,128300,5.69519929753194,5.7885632204423,5.64851733607676,5.74188125898712,343548.117946969,0.0,1.0
1995-05-22,15.375,15.5,15.25,15.25,23400,5.74188125898712,5.7885632204423,5.69519929753194,5.69519929753194,62658.0355413802,0.0,1.0
1995-05-23,15.375,15.5,15.375,15.375,21000,5.74188125898712,5.7885632204423,5.74188125898712,5.74188125898712,56231.5703576489,0.0,1.0
1995-05-24,15.625,15.625,15.5,15.625,16700,5.83524518189748,5.83524518189748,5.7885632204423,5.83524518189748,44717.4869034637,0.0,1.0
1995-05-25,15.5,15.75,15.5,15.625,46100,5.7885632204423,5.88192714335266,5.7885632204423,5.83524518189748,123441.685404172,0.0,1.0
1995-05-26,15.375,15.5,15.375,15.5,26600,5.74188125898712,5.7885632204423,5.74188125898712,5.7885632204423,71226.6557863553,0.0,1.0
1995-05-30,15.75,15.75,15.5,15.625,39800,5.88192714335266,5.88192714335266,5.7885632204423,5.83524518189748,106572.214296877,0.0,1.0
1995-05-31,15.875,15.875,15.625,15.75,46200,5.92860910480784,5.92860910480784,5.83524518189748,5.88192714335266,123709.454786828,0.0,1.0
1995-06-01,15.75,16.125,15.75,15.875,71500,5.88192714335266,6.0219730277182,5.88192714335266,5.92860910480784,191455.108598662,0.0,1.0
1995-06-02,16.0,16.0,15.75,15.75,44400,5.97529106626302,5.97529106626302,5.88192714335266,5.88192714335266,118889.605899029,0.0,1.0
1995-06-05,16.0,16.125,15.875,16.0,58400,5.97529106626302,6.0219730277182,5.92860910480784,5.97529106626302,156377.319470795,0.0,1.0
1995-06-06,16.125,16.125,15.875,16.0,48400,6.0219730277182,6.0219730277182,5.92860910480784,5.97529106626302,129600.381205248,0.0,1.0
1995-06-07,15.875,16.125,15.875,16.0,42000,5.92860910480784,6.0219730277182,5.92860910480784,5.97529106626302,112463.140715298,0.0,1.0
1995-06-08,15.875,16.0,15.75,15.875,16000,5.92860910480784,5.97529106626302,5.88192714335266,5.92860910480784,42843.1012248754,0.0,1.0
1995-06-09,15.875,16.0,15.75,15.875,12000,5.92860910480784,5.97529106626302,5.88192714335266,5.92860910480784,32132.3259186565,0.0,1.0
1995-06-12,15.875,16.0,15.75,15.75,32300,5.92860910480784,5.97529106626302,5.88192714335266,5.88192714335266,86489.5105977171,0.0,1.0
1995-06-13,15.875,16.0,15.875,15.875,26500,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,70958.8864036998,0.0,1.0
1995-06-14,15.875,15.875,15.75,15.875,23100,5.92860910480784,5.92860910480784,5.88192714335266,5.92860910480784,61854.7273934138,0.0,1.0
1995-06-15,15.875,15.875,15.75,15.875,20300,5.92860910480784,5.92860910480784,5.88192714335266,5.92860910480784,54357.1846790606,0.0,1.0
1995-06-16,15.875,15.875,15.625,15.875,21900,5.92860910480784,5.92860910480784,5.83524518189748,5.92860910480784,58641.4948015481,0.0,1.0
1995-06-19,15.875,16.0,15.75,15.875,30300,5.92860910480784,5.97529106626302,5.88192714335266,5.92860910480784,81134.1229446077,0.0,1.0
1995-06-20,15.75,16.0,15.75,16.0,48600,5.88192714335266,5.97529106626302,5.88192714335266,5.97529106626302,130135.919970559,0.0,1.0
1995-06-21,15.875,15.875,15.75,15.875,33300,5.92860910480784,5.92860910480784,5.88192714335266,5.92860910480784,89167.2044242718,0.0,1.0
1995-06-22,15.75,15.875,15.75,15.875,35000,5.88192714335266,5.92860910480784,5.88192714335266,5.92860910480784,93719.2839294149,0.0,1.0
1995-06-23,15.75,15.75,15.625,15.75,21100,5.88192714335266,5.88192714335266,5.83524518189748,5.88192714335266,56499.3397403044,0.0,1.0
1995-06-26,15.75,15.875,15.625,15.625,25400,5.88192714335266,5.92860910480784,5.83524518189748,5.83524518189748,68013.4231944896,0.0,1.0
1995-06-27,15.875,15.875,15.75,15.75,53700,5.92860910480784,5.92860910480784,5.88192714335266,5.88192714335266,143792.158485988,0.0,1.0
1995-06-28,15.625,15.75,15.625,15.75,20300,5.83524518189748,5.88192714335266,5.83524518189748,5.88192714335266,54357.1846790606,0.0,1.0
1995-06-29,15.5,15.625,15.5,15.625,27400,5.7885632204423,5.83524518189748,5.7885632204423,5.83524518189748,73368.8108475991,0.0,1.0
1995-06-30,15.5,15.625,15.375,15.5,42400,5.7885632204423,5.83524518189748,5.74188125898712,5.7885632204423,113534.21824592,0.0,1.0
1995-07-03,15.75,15.75,15.625,15.625,9300,5.88192714335266,5.88192714335266,5.83524518189748,5.83524518189748,24902.5525869588,0.0,1.0
1995-07-05,15.75,15.75,15.5,15.5,56300,5.88192714335266,5.88192714335266,5.7885632204423,5.7885632204423,150754.16243503,0.0,1.0
1995-07-06,15.75,15.875,15.625,15.75,25200,5.88192714335266,5.92860910480784,5.83524518189748,5.88192714335266,67477.8844291787,0.0,1.0
1995-07-07,16.0,16.125,15.875,15.875,82300,5.97529106626302,6.0219730277182,5.92860910480784,5.92860910480784,220374.201925453,0.0,1.0
1995-07-10,16.375,16.375,16.125,16.125,54600,6.11533695062856,6.11533695062856,6.0219730277182,6.0219730277182,146202.082929887,0.0,1.0
1995-07-11,16.5,16.5,16.25,16.25,42000,6.16201891208374,6.16201891208374,6.06865498917338,6.06865498917338,112463.140715298,0.0,1.0
1995-07-12,16.375,16.5,16.375,16.375,51200,6.11533695062856,6.16201891208374,6.11533695062856,6.11533695062856,137097.923919601,0.0,1.0
1995-07-13,16.25,16.625,16.25,16.5,16300,6.06865498917338,6.20870087353892,6.06865498917338,6.16201891208374,43646.4093728418,0.0,1.0
1995-07-14,16.0,16.25,16.0,16.25,48500,5.97529106626302,6.06865498917338,5.97529106626302,6.06865498917338,129868.150587903,0.0,1.0
1995-07-17,16.25,16.375,16.125,16.125,51900,6.06865498917338,6.11533695062856,6.0219730277182,6.0219730277182,138972.309598189,0.0,1.0
1995-07-18,16.25,16.25,16.125,16.25,49900,6.06865498917338,6.06865498917338,6.0219730277182,6.06865498917338,133616.92194508,0.0,1.0
1995-07-19,16.0,16.25,15.875,16.125,86600,5.97529106626302,6.06865498917338,5.92860910480784,6.0219730277182,231888.285379638,0.0,1.0
1995-07-20,16.125,16.25,16.125,16.125,16600,6.0219730277182,6.06865498917338,6.0219730277182,6.0219730277182,44449.7175208082,0.0,1.0
1995-07-21,16.375,16.375,16.125,16.125,23200,6.11533695062856,6.11533695062856,6.0219730277182,6.0219730277182,62122.4967760693,0.0,1.0
1995-07-24,16.5,16.5,16.25,16.25,24500,6.16201891208374,6.16201891208374,6.06865498917338,6.06865498917338,65603.4987505904,0.0,1.0
1995-07-25,16.625,16.75,16.625,16.625,54400,6.20870087353892,6.2553828349941,6.20870087353892,6.20870087353892,145666.544164576,0.0,1.0
1995-07-26,16.875,16.875,16.75,16.75,32100,6.30206479644928,6.30206479644928,6.2553828349941,6.2553828349941,85953.9718324062,0.0,1.0
1995-07-27,17.0,17.0,16.75,16.875,52300,6.34874675790446,6.34874675790446,6.2553828349941,6.30206479644928,140043.387128811,0.0,1.0
1995-07-28,16.875,17.0,16.75,17.0,18000,6.30206479644928,6.34874675790446,6.2553828349941,6.34874675790446,48198.4888779848,0.0,1.0
1995-07-31,16.75,16.875,16.75,16.875,27400,6.2553828349941,6.30206479644928,6.2553828349941,6.30206479644928,73368.810847599,0.0,1.0
1995-08-01,16.75,16.75,16.625,16.75,37900,6.2553828349941,6.2553828349941,6.20870087353892,6.2553828349941,101484.596026423,0.0,1.0
1995-08-02,17.0,17.0,16.875,16.875,89900,6.34874675790446,6.34874675790446,6.30206479644928,6.30206479644928,240724.675007268,0.0,1.0
1995-08-03,17.0,17.125,16.875,17.0,17300,6.34874675790446,6.39542871935964,6.30206479644928,6.34874675790446,46324.1031993965,0.0,1.0
1995-08-04,16.875,17.0,16.875,17.0,52900,6.30206479644928,6.34874675790446,6.30206479644928,6.34874675790446,141650.003424744,0.0,1.0
1995-08-07,16.875,17.125,16.875,17.0,28100,6.30206479644928,6.39542871935964,6.30206479644928,6.34874675790446,75243.1965261873,0.0,1.0
1995-08-08,17.0,17.125,16.875,17.125,56400,6.34874675790446,6.39542871935964,6.30206479644928,6.39542871935964,151021.931817686,0.0,1.0
1995-08-09,17.0,17.0,16.875,16.875,27500,6.34874675790446,6.34874675790446,6.30206479644928,6.30206479644928,73636.5802302545,0.0,1.0
1995-08-10,16.875,17.0,16.75,17.0,91900,6.30206479644928,6.34874675790446,6.2553828349941,6.34874675790446,246080.062660378,0.0,1.0
1995-08-11,17.0,17.0,16.875,16.875,58100,6.34874675790446,6.34874675790446,6.30206479644928,6.30206479644928,155574.011322829,0.0,1.0
1995-08-14,16.875,17.0,16.75,16.875,101000,6.30206479644928,6.34874675790446,6.2553828349941,6.30206479644928,270447.076482026,0.0,1.0
1995-08-15,16.625,16.875,16.625,16.875,15300,6.20870087353892,6.30206479644928,6.20870087353892,6.30206479644928,40968.7155462871,0.0,1.0
1995-08-16,16.75,16.875,16.625,16.625,40000,6.2553828349941,6.30206479644928,6.20870087353892,6.20870087353892,107107.753062188,0.0,1.0
1995-08-17,16.875,16.875,16.75,16.75,18900,6.30206479644928,6.30206479644928,6.2553828349941,6.2553828349941,50608.413321884,0.0,1.0
1995-08-18,16.75,16.875,16.75,16.75,48500,6.2553828349941,6.30206479644928,6.2553828349941,6.2553828349941,129868.150587903,0.0,1.0
1995-08-21,16.625,16.875,16.625,16.75,20000,6.20870087353892,6.30206479644928,6.20870087353892,6.2553828349941,53553.8765310942,0.0,1.0
1995-08-22,16.5,16.75,16.5,16.625,20200,6.16201891208374,6.2553828349941,6.16201891208374,6.20870087353892,54089.4152964051,0.0,1.0
1995-08-23,16.5,16.625,16.375,16.625,36100,6.16201891208374,6.20870087353892,6.11533695062856,6.20870087353892,96664.747138625,0.0,1.0
1995-08-24,16.375,16.625,16.375,16.5,27200,6.11533695062856,6.20870087353892,6.11533695062856,6.16201891208374,72833.2720822881,0.0,1.0
1995-08-25,16.375,16.5,16.375,16.375,12000,6.11533695062856,6.16201891208374,6.11533695062856,6.11533695062856,32132.3259186565,0.0,1.0
1995-08-28,16.375,16.375,16.25,16.375,27400,6.11533695062856,6.11533695062856,6.06865498917338,6.11533695062856,73368.8108475991,0.0,1.0
1995-08-29,16.375,16.375,16.125,16.25,31600,6.11533695062856,6.11533695062856,6.0219730277182,6.06865498917338,84615.1249191288,0.0,1.0
1995-08-30,16.375,16.375,16.25,16.25,36300,6.11533695062856,6.11533695062856,6.06865498917338,6.06865498917338,97200.285903936,0.0,1.0
1995-08-31,16.25,16.375,16.25,16.375,18400,6.06865498917338,6.11533695062856,6.06865498917338,6.11533695062856,49269.5664086067,0.0,1.0
1995-09-01,16.25,16.375,16.25,16.25,12300,6.06865498917338,6.11533695062856,6.06865498917338,6.06865498917338,32935.6340666229,0.0,1.0
1995-09-05,16.5,16.625,16.25,16.25,14000,6.16201891208374,6.20870087353892,6.06865498917338,6.06865498917338,37487.7135717659,0.0,1.0
1995-09-06,16.5,16.5,16.375,16.5,41300,6.16201891208374,6.16201891208374,6.11533695062856,6.16201891208374,110588.75503671,0.0,1.0
1995-09-07,16.375,16.5,16.375,16.5,60200,6.11533695062856,6.16201891208374,6.11533695062856,6.16201891208374,161197.168358594,0.0,1.0
1995-09-08,16.375,16.5,16.375,16.5,11900,6.11533695062856,6.16201891208374,6.11533695062856,6.16201891208374,31864.5565360011,0.0,1.0
1995-09-11,16.375,16.5,16.375,16.5,27400,6.11533695062856,6.16201891208374,6.11533695062856,6.16201891208374,73368.8108475991,0.0,1.0
1995-09-12,16.25,16.5,16.25,16.5,29900,6.06865498917338,6.16201891208374,6.06865498917338,6.16201891208374,80063.0454139858,0.0,1.0
1995-09-13,16.375,16.375,16.25,16.375,24600,6.11533695062856,6.11533695062856,6.06865498917338,6.11533695062856,65871.2681332459,0.0,1.0
1995-09-14,16.5,16.5,16.375,16.375,20500,6.16201891208374,6.16201891208374,6.11533695062856,6.11533695062856,54892.7234443716,0.0,1.0
1995-09-15,16.25,16.375,16.25,16.375,18700,6.06865498917338,6.11533695062856,6.06865498917338,6.11533695062856,50072.8745565731,0.0,1.0
1995-09-18,16.25,16.375,16.25,16.25,31300,6.06865498917338,6.11533695062856,6.06865498917338,6.06865498917338,83811.8167711624,0.0,1.0
1995-09-19,16.25,16.375,16.25,16.25,52600,6.06865498917338,6.11533695062856,6.06865498917338,6.06865498917338,140846.695276778,0.0,1.0
1995-09-20,16.375,16.5,16.25,16.375,16600,6.11533695062856,6.16201891208374,6.06865498917338,6.11533695062856,44449.7175208082,0.0,1.0
1995-09-21,16.25,16.5,16.25,16.375,17800,6.06865498917338,6.16201891208374,6.06865498917338,6.11533695062856,47662.9501126738,0.0,1.0
1995-09-22,16.125,16.25,16.125,16.25,59600,6.0219730277182,6.06865498917338,6.0219730277182,6.06865498917338,159590.552062661,0.0,1.0
1995-09-25,16.125,16.25,16.0,16.125,96500,6.0219730277182,6.06865498917338,5.97529106626302,6.0219730277182,258397.45426253,0.0,1.0
1995-09-26,16.25,16.25,16.125,16.125,105500,6.06865498917338,6.06865498917338,6.0219730277182,6.0219730277182,282496.698701522,0.0,1.0
1995-09-27,16.0,16.125,15.875,16.0,63300,5.97529106626302,6.0219730277182,5.92860910480784,5.97529106626302,169498.019220913,0.0,1.0
1995-09-28,16.0,16.0,15.875,15.875,47000,5.97529106626302,5.97529106626302,5.92860910480784,5.92860910480784,125851.609848071,0.0,1.0
1995-09-29,16.0,16.0,15.875,16.0,36000,5.97529106626302,5.97529106626302,5.92860910480784,5.97529106626302,96396.9777559696,0.0,1.0
1995-10-02,15.875,16.0,15.75,15.875,64600,5.92860910480784,5.97529106626302,5.88192714335266,5.92860910480784,172979.021195434,0.0,1.0
1995-10-03,15.75,15.875,15.75,15.875,22800,5.88192714335266,5.92860910480784,5.88192714335266,5.92860910480784,61051.4192454474,0.0,1.0
1995-10-04,15.75,15.875,15.75,15.75,23000,5.88192714335266,5.92860910480784,5.88192714335266,5.88192714335266,61586.9580107583,0.0,1.0
1995-10-05,15.875,15.875,15.625,15.75,40700,5.92860910480784,5.92860910480784,5.83524518189748,5.88192714335266,108982.138740777,0.0,1.0
1995-10-06,15.75,15.875,15.75,15.75,33000,5.88192714335266,5.92860910480784,5.88192714335266,5.88192714335266,88363.8962763054,0.0,1.0
1995-10-09,15.75,15.875,15.75,15.75,23100,5.88192714335266,5.92860910480784,5.88192714335266,5.88192714335266,61854.7273934138,0.0,1.0
1995-10-10,15.625,15.75,15.625,15.625,35500,5.83524518189748,5.88192714335266,5.83524518189748,5.83524518189748,95058.1308426922,0.0,1.0
1995-10-11,15.625,15.75,15.625,15.625,26400,5.83524518189748,5.88192714335266,5.83524518189748,5.83524518189748,70691.1170210444,0.0,1.0
1995-10-12,15.75,15.875,15.625,15.625,16500,5.88192714335266,5.92860910480784,5.83524518189748,5.83524518189748,44181.9481381527,0.0,1.0
1995-10-13,15.875,16.0,15.875,15.875,19300,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,51679.4908525059,0.0,1.0
1995-10-16,15.875,16.0,15.875,15.875,29500,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,78991.9678833639,0.0,1.0
1995-10-17,15.875,16.0,15.875,15.875,29900,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,80063.0454139858,0.0,1.0
1995-10-18,16.0,16.0,15.875,15.875,8100,5.97529106626302,5.97529106626302,5.92860910480784,5.92860910480784,21689.3199950932,0.0,1.0
1995-10-19,16.0,16.0,15.875,15.875,17300,5.97529106626302,5.97529106626302,5.92860910480784,5.92860910480784,46324.1031993965,0.0,1.0
1995-10-20,15.75,15.875,15.75,15.875,23200,5.88192714335266,5.92860910480784,5.88192714335266,5.92860910480784,62122.4967760693,0.0,1.0
1995-10-23,15.625,15.875,15.625,15.75,88800,5.83524518189748,5.92860910480784,5.83524518189748,5.88192714335266,237779.211798058,0.0,1.0
1995-10-24,15.875,15.875,15.75,15.75,34600,5.92860910480784,5.92860910480784,5.88192714335266,5.88192714335266,92648.206398793,0.0,1.0
1995-10-25,15.875,15.875,15.75,15.875,10700,5.92860910480784,5.92860910480784,5.88192714335266,5.92860910480784,28651.3239441354,0.0,1.0
1995-10-26,15.75,15.875,15.625,15.75,75800,5.88192714335266,5.92860910480784,5.83524518189748,5.88192714335266,202969.192052847,0.0,1.0
1995-10-27,15.625,15.75,15.625,15.625,9600,5.83524518189748,5.88192714335266,5.83524518189748,5.83524518189748,25705.8607349252,0.0,1.0
1995-10-30,15.875,15.875,15.75,15.75,26800,5.92860910480784,5.92860910480784,5.88192714335266,5.88192714335266,71762.1945516662,0.0,1.0
1995-10-31,16.0,16.0,15.75,15.75,46400,5.97529106626302,5.97529106626302,5.88192714335266,5.88192714335266,124244.993552139,0.0,1.0
1995-11-01,15.875,16.0,15.875,15.875,14800,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,39629.8686330097,0.0,1.0
1995-11-02,15.875,16.0,15.75,15.875,22800,5.92860910480784,5.97529106626302,5.88192714335266,5.92860910480784,61051.4192454474,0.0,1.0
1995-11-03,15.875,16.0,15.75,16.0,27900,5.92860910480784,5.97529106626302,5.88192714335266,5.97529106626302,74707.6577608764,0.0,1.0
1995-11-06,15.75,15.875,15.75,15.75,15800,5.88192714335266,5.92860910480784,5.88192714335266,5.88192714335266,42307.5624595644,0.0,1.0
1995-11-07,15.875,16.0,15.875,15.875,10200,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,27312.477030858,0.0,1.0
1995-11-08,15.875,16.0,15.875,15.875,10000,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,26776.9382655471,0.0,1.0
1995-11-09,15.875,16.0,15.875,15.875,9900,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,26509.1688828916,0.0,1.0
1995-11-10,15.875,16.0,15.875,15.875,23400,5.92860910480784,5.97529106626302,5.92860910480784,5.92860910480784,62658.0355413802,0.0,1.0
1995-11-13,15.75,16.0,15.75,15.875,15700,5.88192714335266,5.97529106626302,5.88192714335266,5.92860910480784,42039.793076909,0.0,1.0
1995-11-14,15.75,15.875,15.75,15.875,23200,5.88192714335266,5.92860910480784,5.88192714335266,5.92860910480784,62122.4967760693,0.0,1.0
1995-11-15,16.0,16.0,15.75,15.75,33600,5.97529106626302,5.97529106626302,5.88192714335266,5.88192714335266,89970.5125722383,0.0,1.0
1995-11-16,16.0,16.125,15.875,16.0,40300,5.97529106626302,6.0219730277182,5.92860910480784,5.97529106626302,107911.061210155,0.0,1.0
1995-11-17,16.0,16.125,16.0,16.125,7400,5.97529106626302,6.0219730277182,5.97529106626302,6.0219730277182,19814.9343165049,0.0,1.0
1995-11-20,16.0,16.0,16.0,16.0,38400,5.97529106626302,5.97529106626302,5.97529106626302,5.97529106626302,102823.442939701,0.0,1.0
1995-11-21,16.125,16.125,15.875,16.0,13200,6.0219730277182,6.0219730277182,5.92860910480784,5.97529106626302,35345.5585105222,0.0,1.0
1995-11-22,15.875,16.0,15.875,16.0,23800,5.92860910480784,5.97529106626302,5.92860910480784,5.97529106626302,63729.1130720021,0.0,1.0
1995-11-24,16.0,16.125,16.0,16.0,50200,5.97529106626302,6.0219730277182,5.97529106626302,5.97529106626302,134420.230093046,0.0,1.0
1995-11-27,16.375,16.375,16.125,16.125,60300,6.11533695062856,6.11533695062856,6.0219730277182,6.0219730277182,161464.937741249,0.0,1.0
1995-11-28,16.375,16.375,16.25,16.25,63300,6.11533695062856,6.11533695062856,6.06865498917338,6.06865498917338,169498.019220913,0.0,1.0
1995-11-29,16.25,16.375,16.25,16.375,30000,6.06865498917338,6.11533695062856,6.06865498917338,6.11533695062856,80330.8147966413,0.0,1.0
1995-11-30,16.375,16.5,16.25,16.375,249400,6.11533695062856,6.16201891208374,6.06865498917338,6.11533695062856,667816.840342745,0.0,1.0
1995-12-01,16.375,16.375,16.25,16.375,27900,6.11533695062856,6.11533695062856,6.06865498917338,6.11533695062856,74707.6577608764,0.0,1.0
1995-12-04,16.5,16.5,16.25,16.375,69100,6.16201891208374,6.16201891208374,6.06865498917338,6.11533695062856,185028.64341493,0.0,1.0
1995-12-05,16.375,16.5,16.375,16.375,14600,6.11533695062856,6.16201891208374,6.11533695062856,6.11533695062856,39094.3298676988,0.0,1.0
1995-12-06,16.5,16.5,16.375,16.375,44800,6.16201891208374,6.16201891208374,6.11533695062856,6.11533695062856,119960.683429651,0.0,1.0
1995-12-07,16.375,16.5,16.375,16.5,9400,6.11533695062856,6.16201891208374,6.11533695062856,6.16201891208374,25170.3219696143,0.0,1.0
1995-12-08,16.5,16.5,16.375,16.375,31300,6.16201891208374,6.16201891208374,6.11533695062856,6.11533695062856,83811.8167711624,0.0,1.0
1995-12-11,16.5,16.5,16.375,16.375,9700,6.16201891208374,6.16201891208374,6.11533695062856,6.11533695062856,25973.6301175807,0.0,1.0
1995-12-12,16.5,16.5,16.375,16.375,20800,6.16201891208374,6.16201891208374,6.11533695062856,6.11533695062856,55696.031592338,0.0,1.0
1995-12-13,16.375,16.5,16.375,16.375,24600,6.11533695062856,6.16201891208374,6.11533695062856,6.11533695062856,65871.2681332459,0.0,1.0
1995-12-14,16.5,16.625,16.5,16.5,16200,6.16201891208374,6.20870087353892,6.16201891208374,6.16201891208374,43378.6399901863,0.0,1.0
1995-12-15,16.5,16.625,16.5,16.5,41000,6.16201891208374,6.20870087353892,6.16201891208374,6.16201891208374,109785.446888743,0.0,1.0
1995-12-18,16.375,16.5,16.25,16.5,23400,6.11533695062856,6.16201891208374,6.06865498917338,6.16201891208374,62658.0355413802,0.0,1.0
1995-12-19,16.25,16.375,16.25,16.25,5400,6.06865498917338,6.11533695062856,6.06865498917338,6.06865498917338,14459.5466633954,0.0,1.0
1995-12-20,16.375,16.5,16.375,16.375,23000,6.11533695062856,6.16201891208374,6.11533695062856,6.11533695062856,61586.9580107583,0.0,1.0
1995-12-21,16.5,16.5,16.375,16.375,14400,6.16201891208374,6.16201891208374,6.11533695062856,6.11533695062856,38558.7911023878,0.0,1.0
1995-12-22,16.375,16.375,16.25,16.25,34400,6.11533695062856,6.11533695062856,6.06865498917338,6.06865498917338,92112.667633482,0.0,1.0
1995-12-26,16.375,16.375,16.25,16.375,13800,6.11533695062856,6.11533695062856,6.06865498917338,6.11533695062856,36952.174806455,0.0,1.0
1995-12-27,16.375,16.5,16.375,16.375,21800,6.11533695062856,6.16201891208374,6.11533695062856,6.11533695062856,58373.7254188927,0.0,1.0
1995-12-28,16.375,16.375,16.25,16.375,22700,6.11533695062856,6.11533695062856,6.06865498917338,6.11533695062856,60783.6498627919,0.0,1.0
1995-12-29,16.375,16.375,16.25,16.25,9400,6.11533695062856,6.11533695062856,6.06865498917338,6.06865498917338,25170.3219696143,0.0,1.0
1996-01-02,16.625,16.625,16.375,16.375,48500,6.20870087353892,6.20870087353892,6.11533695062856,6.11533695062856,129868.150587903,0.0,1.0
1996-01-03,17.0,17.0,16.75,16.75,111600,6.34874675790446,6.34874675790446,6.2553828349941,6.2553828349941,298830.631043506,0.0,1.0
1996-01-04,17.0,17.125,17.0,17.0,70900,6.34874675790446,6.39542871935964,6.34874675790446,6.34874675790446,189848.492302729,0.0,1.0
1996-01-05,17.25,17.375,16.875,16.875,68500,6.44211068081482,6.48879264227,6.30206479644928,6.30206479644928,183422.027118998,0.0,1.0
1996-01-08,17.375,17.375,17.25,17.25,55800,6.48879264227,6.48879264227,6.44211068081482,6.44211068081482,149415.315521753,0.0,1.0
1996-01-09,17.25,17.5,17.25,17.375,119300,6.44211068081482,6.53547460372518,6.44211068081482,6.48879264227,319448.873507977,0.0,1.0
1996-01-10,17.125,17.25,17.125,17.25,31300,6.39542871935964,6.44211068081482,6.39542871935964,6.44211068081482,83811.8167711624,0.0,1.0
1996-01-11,17.375,17.375,17.125,17.25,56000,6.48879264227,6.48879264227,6.39542871935964,6.44211068081482,149950.854287064,0.0,1.0
1996-01-12,17.5,17.5,17.375,17.375,85400,6.53547460372518,6.53547460372518,6.48879264227,6.48879264227,228675.052787772,0.0,1.0
1996-01-15,17.5,17.75,17.5,17.5,32000,6.53547460372518,6.62883852663554,6.53547460372518,6.53547460372518,85686.2024497507,0.0,1.0
1996-01-16,17.75,17.75,17.625,17.75,45400,6.62883852663554,6.62883852663554,6.58215656518036,6.62883852663554,121567.299725584,0.0,1.0
1996-01-17,17.625,17.875,17.625,17.75,35000,6.58215656518036,6.67552048809072,6.58215656518036,6.62883852663554,93719.2839294148,0.0,1.0
1996-01-18,17.75,17.75,17.625,17.625,22600,6.62883852663554,6.62883852663554,6.58215656518036,6.58215656518036,60515.8804801364,0.0,1.0
1996-01-19,17.625,17.75,17.5,17.75,28200,6.58215656518036,6.62883852663554,6.53547460372518,6.62883852663554,75510.9659088428,0.0,1.0
1996-01-22,17.5,17.625,17.375,17.5,73200,6.53547460372518,6.58215656518036,6.48879264227,6.53547460372518,196007.188103805,0.0,1.0
1996-01-23,17.375,17.5,17.375,17.375,29200,6.48879264227,6.53547460372518,6.48879264227,6.48879264227,78188.6597353975,0.0,1.0
1996-01-24,17.625,17.75,17.5,17.5,151900,6.58215656518036,6.62883852663554,6.53547460372518,6.53547460372518,406741.69225366,0.0,1.0
1996-01-25,17.75,17.875,17.625,17.875,32600,6.62883852663554,6.67552048809072,6.58215656518036,6.67552048809072,87292.8187456835,0.0,1.0
1996-01-26,17.625,17.75,17.625,17.75,26100,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,69887.8088730779,0.0,1.0
1996-01-29,17.625,17.75,17.625,17.75,17100,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,45788.5644340855,0.0,1.0
1996-01-30,17.625,17.75,17.625,17.625,23500,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,62925.8049240357,0.0,1.0
1996-01-31,17.625,17.75,17.625,17.625,28500,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,76314.2740568092,0.0,1.0
1996-02-01,17.625,17.625,17.5,17.625,82200,6.58215656518036,6.58215656518036,6.53547460372518,6.58215656518036,220106.432542797,0.0,1.0
1996-02-02,17.75,17.75,17.5,17.5,18300,6.62883852663554,6.62883852663554,6.53547460372518,6.53547460372518,49001.7970259512,0.0,1.0
1996-02-05,17.5,17.625,17.5,17.625,14900,6.53547460372518,6.58215656518036,6.53547460372518,6.58215656518036,39897.6380156652,0.0,1.0
1996-02-06,17.75,17.75,17.5,17.5,26200,6.62883852663554,6.62883852663554,6.53547460372518,6.53547460372518,70155.5782557334,0.0,1.0
1996-02-07,17.625,17.75,17.625,17.75,16400,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,43914.1787554972,0.0,1.0
1996-02-08,17.75,17.875,17.625,17.75,59300,6.62883852663554,6.67552048809072,6.58215656518036,6.62883852663554,158787.243914694,0.0,1.0
1996-02-09,17.75,17.75,17.625,17.625,42500,6.62883852663554,6.62883852663554,6.58215656518036,6.58215656518036,113801.987628575,0.0,1.0
1996-02-12,17.75,17.875,17.75,17.875,25700,6.62883852663554,6.67552048809072,6.62883852663554,6.67552048809072,68816.731342456,0.0,1.0
1996-02-13,17.625,17.75,17.625,17.625,12600,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,33738.9422145893,0.0,1.0
1996-02-14,17.75,17.75,17.625,17.625,12900,6.62883852663554,6.62883852663554,6.58215656518036,6.58215656518036,34542.2503625558,0.0,1.0
1996-02-15,17.625,17.75,17.625,17.625,15800,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,42307.5624595644,0.0,1.0
1996-02-16,17.5,17.625,17.5,17.625,42900,6.53547460372518,6.58215656518036,6.53547460372518,6.58215656518036,114873.065159197,0.0,1.0
1996-02-20,17.25,17.5,17.25,17.375,36100,6.44211068081482,6.53547460372518,6.44211068081482,6.48879264227,96664.747138625,0.0,1.0
1996-02-21,17.375,17.5,17.25,17.25,14800,6.48879264227,6.53547460372518,6.44211068081482,6.44211068081482,39629.8686330097,0.0,1.0
1996-02-22,17.625,17.625,17.5,17.5,29100,6.58215656518036,6.58215656518036,6.53547460372518,6.53547460372518,77920.890352742,0.0,1.0
1996-02-23,17.75,17.75,17.5,17.625,21100,6.62883852663554,6.62883852663554,6.53547460372518,6.58215656518036,56499.3397403044,0.0,1.0
1996-02-26,17.5,17.625,17.375,17.625,88400,6.53547460372518,6.58215656518036,6.48879264227,6.58215656518036,236708.134267436,0.0,1.0
1996-02-27,17.625,17.625,17.375,17.5,29200,6.58215656518036,6.58215656518036,6.48879264227,6.53547460372518,78188.6597353975,0.0,1.0
1996-02-28,17.625,17.75,17.5,17.625,87500,6.58215656518036,6.62883852663554,6.53547460372518,6.58215656518036,234298.209823537,0.0,1.0
1996-02-29,17.5,17.625,17.5,17.625,13800,6.53547460372518,6.58215656518036,6.53547460372518,6.58215656518036,36952.174806455,0.0,1.0
1996-03-01,17.625,17.75,17.625,17.625,7900,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,21153.7812297822,0.0,1.0
1996-03-04,17.375,17.625,17.375,17.625,111700,6.48879264227,6.58215656518036,6.48879264227,6.58215656518036,299098.400426161,0.0,1.0
1996-03-05,17.5,17.5,17.375,17.375,33400,6.53547460372518,6.53547460372518,6.48879264227,6.48879264227,89434.9738069273,0.0,1.0
1996-03-06,17.5,17.5,17.25,17.375,21200,6.53547460372518,6.53547460372518,6.44211068081482,6.48879264227,56767.1091229598,0.0,1.0
1996-03-07,17.5,17.5,17.375,17.375,10300,6.53547460372518,6.53547460372518,6.48879264227,6.48879264227,27580.2464135135,0.0,1.0
1996-03-08,16.875,17.25,16.875,17.125,65000,6.30206479644928,6.44211068081482,6.30206479644928,6.39542871935964,174050.098726056,0.0,1.0
1996-03-11,17.25,17.375,16.625,16.625,69800,6.44211068081482,6.48879264227,6.20870087353892,6.20870087353892,186903.029093519,0.0,1.0
1996-03-12,17.125,17.25,17.125,17.25,37800,6.39542871935964,6.44211068081482,6.39542871935964,6.44211068081482,101216.826643768,0.0,1.0
1996-03-13,17.25,17.25,17.125,17.125,6000,6.44211068081482,6.44211068081482,6.39542871935964,6.39542871935964,16066.1629593283,0.0,1.0
1996-03-14,17.125,17.25,17.125,17.125,21700,6.39542871935964,6.44211068081482,6.39542871935964,6.39542871935964,58105.9560362372,0.0,1.0
1996-03-15,17.25,17.25,17.125,17.125,6900,6.44211068081482,6.44211068081482,6.39542871935964,6.39542871935964,18476.0874032275,0.0,1.0
1996-03-18,17.25,17.375,17.25,17.25,46400,6.44211068081482,6.48879264227,6.44211068081482,6.44211068081482,124244.993552139,0.0,1.0
1996-03-19,17.375,17.5,17.375,17.375,23800,6.48879264227,6.53547460372518,6.48879264227,6.48879264227,63729.1130720021,0.0,1.0
1996-03-20,17.5,17.5,17.375,17.375,34900,6.53547460372518,6.53547460372518,6.48879264227,6.48879264227,93451.5145467594,0.0,1.0
1996-03-21,17.625,17.625,17.5,17.5,10200,6.58215656518036,6.58215656518036,6.53547460372518,6.53547460372518,27312.477030858,0.0,1.0
1996-03-22,17.875,17.875,17.75,17.75,47800,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,127993.764909315,0.0,1.0
1996-03-25,18.0,18.125,17.75,17.875,72200,6.7222024495459,6.76888441100108,6.62883852663554,6.67552048809072,193329.49427725,0.0,1.0
1996-03-26,18.0,18.0,17.875,17.875,23800,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,63729.1130720021,0.0,1.0
1996-03-27,17.875,18.0,17.75,18.0,26000,6.67552048809072,6.7222024495459,6.62883852663554,6.7222024495459,69620.0394904224,0.0,1.0
1996-03-28,17.75,17.875,17.75,17.75,13400,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,35881.0972758331,0.0,1.0
1996-03-29,17.75,17.75,17.625,17.75,7000,6.62883852663554,6.62883852663554,6.58215656518036,6.62883852663554,18743.856785883,0.0,1.0
1996-04-01,17.75,17.875,17.75,17.75,21100,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,56499.3397403044,0.0,1.0
1996-04-02,17.75,17.875,17.75,17.875,4100,6.62883852663554,6.67552048809072,6.62883852663554,6.67552048809072,10978.5446888743,0.0,1.0
1996-04-03,17.75,17.875,17.75,17.75,32800,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,87828.3575109945,0.0,1.0
1996-04-04,17.875,17.875,17.75,17.75,7900,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,21153.7812297822,0.0,1.0
1996-04-08,17.75,17.75,17.625,17.75,12400,6.62883852663554,6.62883852663554,6.58215656518036,6.62883852663554,33203.4034492784,0.0,1.0
1996-04-09,17.75,17.75,17.625,17.75,19300,6.62883852663554,6.62883852663554,6.58215656518036,6.62883852663554,51679.4908525059,0.0,1.0
1996-04-10,17.625,17.75,17.625,17.75,18500,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,49537.3357912621,0.0,1.0
1996-04-11,17.625,17.75,17.625,17.625,42800,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,114605.295776542,0.0,1.0
1996-04-12,17.625,17.75,17.625,17.75,17300,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,46324.1031993965,0.0,1.0
1996-04-15,17.75,17.875,17.625,17.625,6900,6.62883852663554,6.67552048809072,6.58215656518036,6.58215656518036,18476.0874032275,0.0,1.0
1996-04-16,17.875,17.875,17.75,17.75,7200,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,19279.3955511939,0.0,1.0
1996-04-17,17.875,17.875,17.75,17.75,40500,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,108446.599975466,0.0,1.0
1996-04-18,17.875,18.0,17.75,17.875,17400,6.67552048809072,6.7222024495459,6.62883852663554,6.67552048809072,46591.8725820519,0.0,1.0
1996-04-19,17.75,17.875,17.75,17.75,21800,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,58373.7254188927,0.0,1.0
1996-04-22,17.75,17.875,17.75,17.875,5300,6.62883852663554,6.67552048809072,6.62883852663554,6.67552048809072,14191.77728074,0.0,1.0
1996-04-23,17.875,18.0,17.75,17.75,18500,6.67552048809072,6.7222024495459,6.62883852663554,6.62883852663554,49537.3357912621,0.0,1.0
1996-04-24,18.0,18.0,17.875,17.875,48800,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,130671.45873587,0.0,1.0
1996-04-25,18.0,18.0,17.875,18.0,3500,6.7222024495459,6.7222024495459,6.67552048809072,6.7222024495459,9371.92839294148,0.0,1.0
1996-04-26,18.0,18.0,17.875,17.875,7100,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,19011.6261685384,0.0,1.0
1996-04-29,17.875,17.875,17.75,17.875,5700,6.67552048809072,6.67552048809072,6.62883852663554,6.67552048809072,15262.8548113618,0.0,1.0
1996-04-30,17.75,17.875,17.75,17.75,21100,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,56499.3397403044,0.0,1.0
1996-05-01,17.625,17.75,17.625,17.75,20500,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,54892.7234443715,0.0,1.0
1996-05-02,17.375,17.625,17.25,17.625,27200,6.48879264227,6.58215656518036,6.44211068081482,6.58215656518036,72833.2720822881,0.0,1.0
1996-05-03,17.125,17.375,17.125,17.375,14400,6.39542871935964,6.48879264227,6.39542871935964,6.48879264227,38558.7911023878,0.0,1.0
1996-05-06,17.125,17.25,17.125,17.125,31200,6.39542871935964,6.44211068081482,6.39542871935964,6.39542871935964,83544.0473885069,0.0,1.0
1996-05-07,17.25,17.25,17.125,17.25,16700,6.44211068081482,6.44211068081482,6.39542871935964,6.44211068081482,44717.4869034636,0.0,1.0
1996-05-08,17.0,17.125,16.875,17.125,72500,6.34874675790446,6.39542871935964,6.30206479644928,6.39542871935964,194132.802425216,0.0,1.0
1996-05-09,17.125,17.125,16.875,17.0,28800,6.39542871935964,6.39542871935964,6.30206479644928,6.34874675790446,77117.5822047756,0.0,1.0
1996-05-10,17.375,17.375,17.125,17.125,6500,6.48879264227,6.48879264227,6.39542871935964,6.39542871935964,17405.0098726056,0.0,1.0
1996-05-13,17.25,17.375,17.25,17.25,9200,6.44211068081482,6.48879264227,6.44211068081482,6.44211068081482,24634.7832043033,0.0,1.0
1996-05-14,17.25,17.5,17.25,17.375,9300,6.44211068081482,6.53547460372518,6.44211068081482,6.48879264227,24902.5525869588,0.0,1.0
1996-05-15,17.375,17.375,17.25,17.25,15900,6.48879264227,6.48879264227,6.44211068081482,6.44211068081482,42575.3318422199,0.0,1.0
1996-05-16,17.25,17.25,17.125,17.25,7100,6.44211068081482,6.44211068081482,6.39542871935964,6.44211068081482,19011.6261685384,0.0,1.0
1996-05-17,17.25,17.25,17.125,17.25,21000,6.44211068081482,6.44211068081482,6.39542871935964,6.44211068081482,56231.5703576489,0.0,1.0
1996-05-20,17.25,17.25,17.125,17.25,26100,6.44211068081482,6.44211068081482,6.39542871935964,6.44211068081482,69887.8088730779,0.0,1.0
1996-05-21,17.25,17.375,17.25,17.25,15400,6.44211068081482,6.48879264227,6.44211068081482,6.44211068081482,41236.4849289425,0.0,1.0
1996-05-22,17.25,17.375,17.25,17.25,13600,6.44211068081482,6.48879264227,6.44211068081482,6.44211068081482,36416.636041144,0.0,1.0
1996-05-23,17.5,17.5,17.25,17.25,32600,6.53547460372518,6.53547460372518,6.44211068081482,6.44211068081482,87292.8187456835,0.0,1.0
1996-05-24,17.5,17.5,17.375,17.375,10200,6.53547460372518,6.53547460372518,6.48879264227,6.48879264227,27312.477030858,0.0,1.0
1996-05-28,17.375,17.5,17.25,17.5,14200,6.48879264227,6.53547460372518,6.44211068081482,6.53547460372518,38023.2523370769,0.0,1.0
1996-05-29,17.375,17.375,17.25,17.375,11800,6.48879264227,6.48879264227,6.44211068081482,6.48879264227,31596.7871533456,0.0,1.0
1996-05-30,16.875,17.25,16.875,17.125,167000,6.30206479644928,6.44211068081482,6.30206479644928,6.39542871935964,447174.869034637,0.0,1.0
1996-05-31,17.125,17.125,17.0,17.0,129100,6.39542871935964,6.39542871935964,6.34874675790446,6.34874675790446,345690.273008213,0.0,1.0
1996-06-03,17.25,17.25,17.125,17.125,17000,6.44211068081482,6.44211068081482,6.39542871935964,6.39542871935964,45520.7950514301,0.0,1.0
1996-06-04,17.125,17.25,17.125,17.25,11100,6.39542871935964,6.44211068081482,6.39542871935964,6.44211068081482,29722.4014747573,0.0,1.0
1996-06-05,17.0,17.25,17.0,17.125,13800,6.34874675790446,6.44211068081482,6.34874675790446,6.39542871935964,36952.174806455,0.0,1.0
1996-06-06,17.25,17.375,17.125,17.125,37900,6.44211068081482,6.48879264227,6.39542871935964,6.39542871935964,101484.596026423,0.0,1.0
1996-06-07,17.25,17.375,17.125,17.25,15500,6.44211068081482,6.48879264227,6.39542871935964,6.44211068081482,41504.254311598,0.0,1.0
1996-06-10,17.5,17.5,17.25,17.25,14700,6.53547460372518,6.53547460372518,6.44211068081482,6.44211068081482,39362.0992503542,0.0,1.0
1996-06-11,17.375,17.5,17.375,17.375,25400,6.48879264227,6.53547460372518,6.48879264227,6.48879264227,68013.4231944896,0.0,1.0
1996-06-12,17.375,17.5,17.375,17.375,24200,6.48879264227,6.53547460372518,6.48879264227,6.48879264227,64800.190602624,0.0,1.0
1996-06-13,17.5,17.625,17.5,17.5,59500,6.53547460372518,6.58215656518036,6.53547460372518,6.53547460372518,159322.782680005,0.0,1.0
1996-06-14,17.5,17.625,17.5,17.5,17300,6.53547460372518,6.58215656518036,6.53547460372518,6.53547460372518,46324.1031993965,0.0,1.0
1996-06-17,17.625,17.625,17.5,17.5,30200,6.58215656518036,6.58215656518036,6.53547460372518,6.53547460372518,80866.3535619522,0.0,1.0
1996-06-18,17.5,17.625,17.375,17.5,90400,6.53547460372518,6.58215656518036,6.48879264227,6.53547460372518,242063.521920546,0.0,1.0
1996-06-19,17.5,17.5,17.375,17.5,88500,6.53547460372518,6.53547460372518,6.48879264227,6.53547460372518,236975.903650092,0.0,1.0
1996-06-20,17.625,17.75,17.5,17.5,30900,6.58215656518036,6.62883852663554,6.53547460372518,6.53547460372518,82740.7392405405,0.0,1.0
1996-06-21,17.875,17.875,17.75,17.75,33100,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,88631.6656589609,0.0,1.0
1996-06-24,17.75,17.875,17.75,17.75,37500,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,100413.518495802,0.0,1.0
1996-06-25,17.875,17.875,17.75,17.75,19200,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,51411.7214698504,0.0,1.0
1996-06-26,17.75,17.875,17.625,17.75,36000,6.62883852663554,6.67552048809072,6.58215656518036,6.62883852663554,96396.9777559695,0.0,1.0
1996-06-27,17.875,17.875,17.75,17.75,39000,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,104430.059235634,0.0,1.0
1996-06-28,17.875,17.875,17.75,17.75,12800,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,34274.4809799003,0.0,1.0
1996-07-01,18.0,18.0,17.875,17.875,19000,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,50876.1827045395,0.0,1.0
1996-07-02,17.875,18.0,17.875,18.0,19000,6.67552048809072,6.7222024495459,6.67552048809072,6.7222024495459,50876.1827045395,0.0,1.0
1996-07-03,18.0,18.0,17.875,17.875,26300,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,70423.3476383888,0.0,1.0
1996-07-05,18.0,18.0,17.875,17.875,15500,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,41504.254311598,0.0,1.0
1996-07-08,17.75,17.875,17.75,17.875,22400,6.62883852663554,6.67552048809072,6.62883852663554,6.67552048809072,59980.3417148255,0.0,1.0
1996-07-09,17.875,17.875,17.75,17.75,7500,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,20082.7036991603,0.0,1.0
1996-07-10,17.875,17.875,17.75,17.875,9200,6.67552048809072,6.67552048809072,6.62883852663554,6.67552048809072,24634.7832043033,0.0,1.0
1996-07-11,17.75,17.875,17.75,17.875,43800,6.62883852663554,6.67552048809072,6.62883852663554,6.67552048809072,117282.989603096,0.0,1.0
1996-07-12,17.875,17.875,17.75,17.75,18400,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,49269.5664086066,0.0,1.0
1996-07-15,17.875,17.875,17.625,17.75,31100,6.67552048809072,6.67552048809072,6.58215656518036,6.62883852663554,83276.2780058515,0.0,1.0
1996-07-16,17.375,17.625,17.375,17.625,38100,6.48879264227,6.58215656518036,6.48879264227,6.58215656518036,102020.134791734,0.0,1.0
1996-07-17,17.375,17.5,17.375,17.375,15300,6.48879264227,6.53547460372518,6.48879264227,6.48879264227,40968.7155462871,0.0,1.0
1996-07-18,17.75,17.875,17.5,17.5,27500,6.62883852663554,6.67552048809072,6.53547460372518,6.53547460372518,73636.5802302545,0.0,1.0
1996-07-19,17.875,18.0,17.875,17.875,32000,6.67552048809072,6.7222024495459,6.67552048809072,6.67552048809072,85686.2024497507,0.0,1.0
1996-07-22,17.875,18.0,17.875,17.875,13800,6.67552048809072,6.7222024495459,6.67552048809072,6.67552048809072,36952.174806455,0.0,1.0
1996-07-23,18.0,18.0,17.875,17.875,40100,6.7222024495459,6.7222024495459,6.67552048809072,6.67552048809072,107375.522444844,0.0,1.0
1996-07-24,17.875,17.875,17.625,17.75,29500,6.67552048809072,6.67552048809072,6.58215656518036,6.62883852663554,78991.9678833639,0.0,1.0
1996-07-25,17.875,18.0,17.875,17.875,11800,6.67552048809072,6.7222024495459,6.67552048809072,6.67552048809072,31596.7871533456,0.0,1.0
1996-07-26,17.75,17.875,17.625,17.875,21000,6.62883852663554,6.67552048809072,6.58215656518036,6.67552048809072,56231.5703576489,0.0,1.0
1996-07-29,17.625,17.75,17.625,17.625,4100,6.58215656518036,6.62883852663554,6.58215656518036,6.58215656518036,10978.5446888743,0.0,1.0
1996-07-30,17.5,17.625,17.375,17.625,6200,6.53547460372518,6.58215656518036,6.48879264227,6.58215656518036,16601.7017246392,0.0,1.0
1996-07-31,17.625,17.625,17.5,17.5,11500,6.58215656518036,6.58215656518036,6.53547460372518,6.53547460372518,30793.4790053792,0.0,1.0
1996-08-01,17.875,17.875,17.625,17.625,16800,6.67552048809072,6.67552048809072,6.58215656518036,6.58215656518036,44985.2562861191,0.0,1.0
1996-08-02,17.875,18.0,17.875,17.875,20500,6.67552048809072,6.7222024495459,6.67552048809072,6.67552048809072,54892.7234443715,0.0,1.0
1996-08-05,17.75,17.875,17.75,17.875,2200,6.62883852663554,6.67552048809072,6.62883852663554,6.67552048809072,5890.92641842036,0.0,1.0
1996-08-06,17.75,17.875,17.75,17.75,5000,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,13388.4691327735,0.0,1.0
1996-08-07,17.875,17.875,17.75,17.75,8300,6.67552048809072,6.67552048809072,6.62883852663554,6.62883852663554,22224.8587604041,0.0,1.0
1996-08-08,17.875,17.875,17.625,17.75,19000,6.67552048809072,6.67552048809072,6.58215656518036,6.62883852663554,50876.1827045395,0.0,1.0
1996-08-09,17.75,17.75,17.625,17.625,12800,6.62883852663554,6.62883852663554,6.58215656518036,6.58215656518036,34274.4809799003,0.0,1.0
1996-08-12,17.75,17.75,17.625,17.625,9300,6.62883852663554,6.62883852663554,6.58215656518036,6.58215656518036,24902.5525869588,0.0,1.0
1996-08-13,17.625,17.75,17.625,17.75,24700,6.58215656518036,6.62883852663554,6.58215656518036,6.62883852663554,66139.0375159013,0.0,1.0
1996-08-14,17.75,17.875,17.75,17.75,9800,6.62883852663554,6.67552048809072,6.62883852663554,6.62883852663554,26241.3995002362,0.0,1.0
1996-08-15,17.875,18.0,17.75,17.75,9800,6.67552048809072,6.7222024495459,6.62883852663554,6.62883852663554,26241.3995002362,0.0,1.0
1996-08-16,17.875,17.875,17.75,17.875,5100,6.67552048809072,6.67552048809072,6.62883852663554,6.67552048809072,13656.238515429,0.0,1.0
1996-08-19,18.125,18.25,18.0,18.0,30600,6.76888441100108,6.81556637245626,6.7222024495459,6.7222024495459,81937.4310925741,0.0,1.0
1996-08-20,18.25,18.375,18.125,18.125,29700,6.81556637245626,6.86224833391144,6.76888441100108,6.76888441100108,79527.5066486749,0.0,1.0
1996-08-21,18.5,18.5,18.25,18.375,28800,6.90893029536662,6.90893029536662,6.81556637245626,6.86224833391144,77117.5822047756,0.0,1.0
1996-08-22,18.375,18.5,18.375,18.375,18500,6.86224833391144,6.90893029536662,6.86224833391144,6.86224833391144,49537.3357912621,0.0,1.0
1996-08-23,18.5,18.5,18.375,18.375,5000,6.90893029536662,6.90893029536662,6.86224833391144,6.86224833391144,13388.4691327735,0.0,1.0
1996-08-26,18.5,18.625,18.375,18.375,31500,6.90893029536662,6.9556122568218,6.86224833391144,6.86224833391144,84347.3555364733,0.0,1.0
1996-08-27,18.75,18.875,18.625,18.625,45700,7.00229421827698,7.04897617973216,6.9556122568218,6.9556122568218,122370.60787355,0.0,1.0
1996-08-28,19.0,19.0,18.75,18.875,9400,7.09565814118734,7.09565814118734,7.00229421827698,7.04897617973216,25170.3219696143,0.0,1.0
1996-08-29,18.75,18.875,18.625,18.875,15500,7.00229421827698,7.04897617973216,6.9556122568218,7.04897617973216,41504.254311598,0.0,1.0
1996-08-30,18.5,18.875,18.5,18.875,29000,6.90893029536662,7.04897617973216,6.90893029536662,7.04897617973216,77653.1209700866,0.0,1.0
1996-09-03,18.5,18.5,18.375,18.5,24000,6.90893029536662,6.90893029536662,6.86224833391144,6.90893029536662,64264.651837313,0.0,1.0
1996-09-04,18.625,18.625,18.375,18.375,13000,6.9556122568218,6.9556122568218,6.86224833391144,6.86224833391144,34810.0197452112,0.0,1.0
1996-09-05,19.0,19.0,18.625,18.625,209400,7.09565814118734,7.09565814118734,6.9556122568218,6.9556122568218,560709.087280556,0.0,1.0
1996-09-06,18.875,19.0,18.75,19.0,10500,7.04897617973216,7.09565814118734,7.00229421827698,7.09565814118734,28115.7851788244,0.0,1.0
1996-09-09,18.875,18.875,18.75,18.75,18100,7.04897617973216,7.04897617973216,7.00229421827698,7.00229421827698,48466.2582606402,0.0,1.0
1996-09-10,18.875,19.0,18.75,18.875,73900,7.04897617973216,7.09565814118734,7.00229421827698,7.04897617973216,197881.573782393,0.0,1.0
1996-09-11,19.0,19.0,18.625,18.75,38600,7.09565814118734,7.09565814118734,6.9556122568218,7.00229421827698,103358.981705012,0.0,1.0
1996-09-12,18.875,18.875,18.75,18.875,20300,7.04897617973216,7.04897617973216,7.00229421827698,7.04897617973216,54357.1846790606,0.0,1.0
1996-09-13,19.0,19.0,18.875,18.875,28600,7.09565814118734,7.09565814118734,7.04897617973216,7.04897617973216,76582.0434394647,0.0,1.0
1996-09-16,19.25,19.375,19.0,19.0,36700,7.1890220640977,7.23570402555288,7.09565814118734,7.09565814118734,98271.3634345578,0.0,1.0
1996-09-17,19.125,19.25,19.0,19.25,28800,7.14234010264252,7.1890220640977,7.09565814118734,7.1890220640977,77117.5822047756,0.0,1.0
1996-09-18,19.25,19.25,19.0,19.0,16100,7.1890220640977,7.1890220640977,7.09565814118734,7.09565814118734,43110.8706075308,0.0,1.0
1996-09-19,19.25,19.25,19.0,19.125,16900,7.1890220640977,7.1890220640977,7.09565814118734,7.14234010264252,45253.0256687746,0.0,1.0
1996-09-20,19.125,19.375,19.125,19.25,11200,7.14234010264252,7.23570402555288,7.14234010264252,7.1890220640977,29990.1708574127,0.0,1.0
1996-09-23,19.25,19.25,19.125,19.125,14700,7.1890220640977,7.1890220640977,7.14234010264252,7.14234010264252,39362.0992503542,0.0,1.0
1996-09-24,19.125,19.25,19.125,19.25,17400,7.14234010264252,7.1890220640977,7.14234010264252,7.1890220640977,46591.8725820519,0.0,1.0
1996-09-25,19.25,19.375,19.125,19.125,9700,7.1890220640977,7.23570402555288,7.14234010264252,7.14234010264252,25973.6301175807,0.0,1.0
1996-09-26,19.375,19.5,19.25,19.375,37000,7.23570402555288,7.28238598700806,7.1890220640977,7.23570402555288,99074.6715825242,0.0,1.0
1996-09-27,19.375,19.5,19.375,19.375,17100,7.23570402555288,7.28238598700806,7.23570402555288,7.23570402555288,45788.5644340855,0.0,1.0
1996-09-30,19.375,19.5,19.375,19.5,17500,7.23570402555288,7.28238598700806,7.23570402555288,7.28238598700806,46859.6419647074,0.0,1.0
1996-10-01,19.625,19.75,19.375,19.375,38900,7.32906794846324,7.37574990991842,7.23570402555288,7.23570402555288,104162.289852978,0.0,1.0
1996-10-02,19.75,19.75,19.625,19.75,7800,7.37574990991842,7.37574990991842,7.32906794846324,7.37574990991842,20886.0118471267,0.0,1.0
1996-10-03,19.625,19.75,19.5,19.625,16400,7.32906794846324,7.37574990991842,7.28238598700806,7.32906794846324,43914.1787554972,0.0,1.0
1996-10-04,19.625,19.625,19.5,19.625,2500,7.32906794846324,7.32906794846324,7.28238598700806,7.32906794846324,6694.23456638677,0.0,1.0
1996-10-07,19.625,19.75,19.625,19.625,3300,7.32906794846324,7.37574990991842,7.32906794846324,7.32906794846324,8836.38962763054,0.0,1.0
1996-10-08,19.75,19.75,19.625,19.625,16100,7.37574990991842,7.37574990991842,7.32906794846324,7.32906794846324,43110.8706075308,0.0,1.0
1996-10-09,19.625,19.75,19.5,19.75,20100,7.32906794846324,7.37574990991842,7.28238598700806,7.37574990991842,53821.6459137496,0.0,1.0
1996-10-10,19.625,19.625,19.5,19.625,4200,7.32906794846324,7.32906794846324,7.28238598700806,7.32906794846324,11246.3140715298,0.0,1.0
1996-10-11,19.625,19.75,19.5,19.625,33200,7.32906794846324,7.37574990991842,7.28238598700806,7.32906794846324,88899.4350416163,0.0,1.0
1996-10-14,19.75,19.75,19.625,19.625,3300,7.37574990991842,7.37574990991842,7.32906794846324,7.32906794846324,8836.38962763054,0.0,1.0
1996-10-15,19.75,19.875,19.75,19.75,19400,7.37574990991842,7.4224318713736,7.37574990991842,7.37574990991842,51947.2602351614,0.0,1.0
1996-10-16,19.5,19.75,19.5,19.625,27000,7.28238598700806,7.37574990991842,7.28238598700806,7.32906794846324,72297.7333169771,0.0,1.0
1996-10-17,19.375,19.5,19.375,19.5,12800,7.23570402555288,7.28238598700806,7.23570402555288,7.28238598700806,34274.4809799003,0.0,1.0
1996-10-18,19.625,19.625,19.375,19.375,21400,7.32906794846324,7.32906794846324,7.23570402555288,7.23570402555288,57302.6478882708,0.0,1.0
1996-10-21,19.625,19.75,19.5,19.5,21900,7.32906794846324,7.37574990991842,7.28238598700806,7.28238598700806,58641.4948015481,0.0,1.0
1996-10-22,19.75,19.75,19.625,19.75,15600,7.37574990991842,7.37574990991842,7.32906794846324,7.37574990991842,41772.0236942535,0.0,1.0
1996-10-23,19.625,19.75,19.5,19.75,20000,7.32906794846324,7.37574990991842,7.28238598700806,7.37574990991842,53553.8765310942,0.0,1.0
1996-10-24,19.625,19.625,19.5,19.5,19400,7.32906794846324,7.32906794846324,7.28238598700806,7.28238598700806,51947.2602351614,0.0,1.0
1996-10-25,19.625,19.625,19.5,19.5,13400,7.32906794846324,7.32906794846324,7.28238598700806,7.28238598700806,35881.0972758331,0.0,1.0
1996-10-28,19.5,19.75,19.5,19.625,14600,7.28238598700806,7.37574990991842,7.28238598700806,7.32906794846324,39094.3298676987,0.0,1.0
1996-10-29,19.625,19.625,19.5,19.5,26300,7.32906794846324,7.32906794846324,7.28238598700806,7.28238598700806,70423.3476383888,0.0,1.0
1996-10-30,19.625,19.625,19.5,19.5,12900,7.32906794846324,7.32906794846324,7.28238598700806,7.28238598700806,34542.2503625557,0.0,1.0
1996-10-31,19.625,19.625,19.375,19.5,14300,7.32906794846324,7.32906794846324,7.23570402555288,7.28238598700806,38291.0217197323,0.0,1.0
1996-11-01,19.5,19.625,19.25,19.375,15500,7.28238598700806,7.32906794846324,7.1890220640977,7.23570402555288,41504.254311598,0.0,1.0
1996-11-04,19.375,19.5,19.25,19.5,11200,7.23570402555288,7.28238598700806,7.1890220640977,7.28238598700806,29990.1708574127,0.0,1.0
1996-11-05,19.5,19.5,19.25,19.25,41200,7.28238598700806,7.28238598700806,7.1890220640977,7.1890220640977,110320.985654054,0.0,1.0
1996-11-06,19.5,19.5,19.375,19.5,8700,7.28238598700806,7.28238598700806,7.23570402555288,7.28238598700806,23295.936291026,0.0,1.0
1996-11-07,19.5,19.625,19.375,19.5,25500,7.28238598700806,7.32906794846324,7.23570402555288,7.28238598700806,68281.1925771451,0.0,1.0
1996-11-08,19.75,19.75,19.5,19.625,19500,7.37574990991842,7.37574990991842,7.28238598700806,7.32906794846324,52215.0296178168,0.0,1.0
1996-11-11,19.875,20.0,19.75,19.75,30100,7.4224318713736,7.46911383282878,7.37574990991842,7.37574990991842,80598.5841792967,0.0,1.0
1996-11-12,19.875,20.0,19.875,19.875,27200,7.4224318713736,7.46911383282878,7.4224318713736,7.4224318713736,72833.2720822881,0.0,1.0
1996-11-13,20.25,20.25,19.875,19.875,47400,7.56247775573914,7.56247775573914,7.4224318713736,7.4224318713736,126922.687378693,0.0,1.0
1996-11-14,20.375,20.375,20.125,20.125,14400,7.60915971719432,7.60915971719432,7.51579579428396,7.51579579428396,38558.7911023878,0.0,1.0
1996-11-15,20.25,20.375,20.25,20.375,31700,7.56247775573914,7.60915971719432,7.56247775573914,7.60915971719432,84882.8943017843,0.0,1.0
1996-11-18,20.5,20.5,20.375,20.375,27100,7.6558416786495,7.6558416786495,7.60915971719432,7.60915971719432,72565.5026996326,0.0,1.0
1996-11-19,20.625,20.625,20.5,20.625,10900,7.70252364010468,7.70252364010468,7.6558416786495,7.70252364010468,29186.8627094463,0.0,1.0
1996-11-20,20.5,20.625,20.5,20.5,18600,7.6558416786495,7.70252364010468,7.6558416786495,7.6558416786495,49805.1051739176,0.0,1.0
1996-11-21,20.875,20.875,20.5,20.5,31600,7.79588756301504,7.79588756301504,7.6558416786495,7.6558416786495,84615.1249191288,0.0,1.0
1996-11-22,20.625,20.75,20.625,20.625,15200,7.70252364010468,7.74920560155986,7.70252364010468,7.70252364010468,40700.9461636316,0.0,1.0
1996-11-25,21.25,21.25,20.625,20.625,29500,7.93593344738058,7.93593344738058,7.70252364010468,7.70252364010468,78991.9678833639,0.0,1.0
1996-11-26,21.25,21.375,21.125,21.25,57700,7.93593344738058,7.98261540883576,7.8892514859254,7.93593344738058,154502.933792207,0.0,1.0
1996-11-27,21.25,21.25,20.875,21.0,35200,7.93593344738058,7.93593344738058,7.79588756301504,7.84256952447022,94254.8226947257,0.0,1.0
1996-11-29,21.25,21.25,21.125,21.125,3100,7.93593344738058,7.93593344738058,7.8892514859254,7.8892514859254,8300.85086231959,0.0,1.0
1996-12-02,21.125,21.125,21.0,21.0,19300,7.8892514859254,7.8892514859254,7.84256952447022,7.84256952447022,51679.4908525059,0.0,1.0
1996-12-03,21.25,21.375,21.125,21.125,134900,7.93593344738058,7.98261540883576,7.8892514859254,7.8892514859254,361220.89720223,0.0,1.0
1996-12-04,21.125,21.375,21.0,21.375,44700,7.8892514859254,7.98261540883576,7.84256952447022,7.98261540883576,119692.914046995,0.0,1.0
1996-12-05,20.875,21.125,20.875,21.0,17000,7.79588756301504,7.8892514859254,7.79588756301504,7.84256952447022,45520.79505143,0.0,1.0
1996-12-06,20.625,20.75,20.5,20.625,105200,7.70252364010468,7.74920560155986,7.6558416786495,7.70252364010468,281693.390553555,0.0,1.0
1996-12-09,20.875,21.0,20.625,20.625,13500,7.79588756301504,7.84256952447022,7.70252364010468,7.70252364010468,36148.8666584886,0.0,1.0
1996-12-10,21.125,21.125,20.875,20.875,12500,7.8892514859254,7.8892514859254,7.79588756301504,7.79588756301504,33471.1728319339,0.0,1.0
1996-12-11,20.625,20.875,20.625,20.875,31200,7.70252364010468,7.79588756301504,7.70252364010468,7.79588756301504,83544.0473885069,0.0,1.0
1996-12-12,20.625,20.75,20.5,20.625,28300,7.70252364010468,7.74920560155986,7.6558416786495,7.70252364010468,75778.7352914982,0.0,1.0
1996-12-13,20.25,20.5,20.25,20.375,26800,7.56247775573914,7.6558416786495,7.56247775573914,7.60915971719432,71762.1945516662,0.0,1.0
1996-12-16,20.625,20.625,20.375,20.375,30600,7.70252364010468,7.70252364010468,7.60915971719432,7.60915971719432,81937.4310925741,0.0,1.0
1996-12-17,19.125,19.125,18.875,18.875,29800,7.14234010264252,7.14234010264252,7.04897617973216,7.04897617973216,79795.2760313303,0.0,1.0
1996-12-18,19.125,19.25,19.125,19.125,14000,7.14234010264252,7.1890220640977,7.14234010264252,7.14234010264252,37487.7135717659,0.0,1.0
1996-12-19,19.375,19.375,19.125,19.25,15300,7.23570402555288,7.23570402555288,7.14234010264252,7.1890220640977,40968.715546287,0.0,1.0
1996-12-20,19.5,19.875,19.375,19.625,37000,7.28238598700806,7.4224318713736,7.23570402555288,7.32906794846324,99074.6715825242,0.0,1.0
1996-12-23,19.625,19.625,19.5,19.625,26200,7.32906794846324,7.32906794846324,7.28238598700806,7.32906794846324,70155.5782557334,0.0,1.0
1996-12-24,19.5,19.625,19.5,19.5,13100,7.28238598700806,7.32906794846324,7.28238598700806,7.28238598700806,35077.7891278667,0.0,1.0
1996-12-26,19.5,19.625,19.5,19.625,14100,7.28238598700806,7.32906794846324,7.28238598700806,7.32906794846324,37755.4829544214,0.0,1.0
1996-12-27,19.5,19.625,19.5,19.5,12600,7.28238598700806,7.32906794846324,7.28238598700806,7.28238598700806,33738.9422145893,0.0,1.0
1996-12-30,19.625,19.75,19.625,19.75,54300,7.32906794846324,7.37574990991842,7.32906794846324,7.37574990991842,145398.774781921,0.0,1.0
1996-12-31,19.75,19.875,19.625,19.625,9300,7.37574990991842,7.4224318713736,7.32906794846324,7.32906794846324,24902.5525869588,0.0,1.0
1997-01-02,19.5,19.875,19.5,19.75,60400,7.28238598700806,7.4224318713736,7.28238598700806,7.37574990991842,161732.707123904,0.0,1.0
1997-01-03,19.75,19.75,19.625,19.75,19500,7.37574990991842,7.37574990991842,7.32906794846324,7.37574990991842,52215.0296178168,0.0,1.0
1997-01-06,20.125,20.125,19.75,19.75,64500,7.51579579428396,7.51579579428396,7.37574990991842,7.37574990991842,172711.251812779,0.0,1.0
1997-01-07,20.125,20.125,20.0,20.0,23600,7.51579579428396,7.51579579428396,7.46911383282878,7.46911383282878,63193.5743066911,0.0,1.0
1997-01-08,20.25,20.25,20.0,20.0,43200,7.56247775573914,7.56247775573914,7.46911383282878,7.46911383282878,115676.373307163,0.0,1.0
1997-01-09,20.375,20.375,20.125,20.125,17300,7.60915971719432,7.60915971719432,7.51579579428396,7.51579579428396,46324.1031993965,0.0,1.0
1997-01-10,20.25,20.375,20.25,20.375,32700,7.56247775573914,7.60915971719432,7.56247775573914,7.60915971719432,87560.588128339,0.0,1.0
1997-01-13,20.375,20.375,20.25,20.25,124400,7.60915971719432,7.60915971719432,7.56247775573914,7.56247775573914,333105.112023406,0.0,1.0
1997-01-14,20.75,20.75,20.375,20.5,43000,7.74920560155986,7.74920560155986,7.60915971719432,7.6558416786495,115140.834541852,0.0,1.0
1997-01-15,20.625,20.875,20.5,20.625,44600,7.70252364010468,7.79588756301504,7.6558416786495,7.70252364010468,119425.14466434,0.0,1.0
1997-01-16,20.875,21.0,20.75,20.75,32900,7.79588756301504,7.84256952447022,7.74920560155986,7.74920560155986,88096.1268936499,0.0,1.0
1997-01-17,21.125,21.125,20.75,21.0,30700,7.8892514859254,7.8892514859254,7.74920560155986,7.84256952447022,82205.2004752295,0.0,1.0
1997-01-20,21.125,21.125,21.0,21.125,33600,7.8892514859254,7.8892514859254,7.84256952447022,7.8892514859254,89970.5125722382,0.0,1.0
1997-01-21,21.0,21.125,20.875,21.0,31400,7.84256952447022,7.8892514859254,7.79588756301504,7.84256952447022,84079.5861538178,0.0,1.0
1997-01-22,21.0,21.125,20.875,21.125,51000,7.84256952447022,7.8892514859254,7.79588756301504,7.8892514859254,136562.38515429,0.0,1.0
1997-01-23,21.0,21.125,20.875,21.125,31400,7.84256952447022,7.8892514859254,7.79588756301504,7.8892514859254,84079.5861538178,0.0,1.0
1997-01-24,20.75,20.875,20.625,20.875,26500,7.74920560155986,7.79588756301504,7.70252364010468,7.79588756301504,70958.8864036998,0.0,1.0
1997-01-27,21.0,21.0,20.625,20.625,26500,7.84256952447022,7.84256952447022,7.70252364010468,7.70252364010468,70958.8864036998,0.0,1.0
1997-01-28,20.875,21.125,20.875,21.0,53300,7.79588756301504,7.8892514859254,7.79588756301504,7.84256952447022,142721.080955366,0.0,1.0
1997-01-29,20.875,21.0,20.875,20.875,37800,7.79588756301504,7.84256952447022,7.79588756301504,7.79588756301504,101216.826643768,0.0,1.0
1997-01-30,21.0,21.0,20.75,21.0,63200,7.84256952447022,7.84256952447022,7.74920560155986,7.84256952447022,169230.249838258,0.0,1.0
1997-01-31,21.0,21.0,20.875,21.0,16500,7.84256952447022,7.84256952447022,7.79588756301504,7.84256952447022,44181.9481381527,0.0,1.0
1997-02-03,20.875,21.125,20.875,20.875,55800,7.79588756301504,7.8892514859254,7.79588756301504,7.79588756301504,149415.315521753,0.0,1.0
1997-02-04,21.125,21.125,21.0,21.0,17200,7.8892514859254,7.8892514859254,7.84256952447022,7.84256952447022,46056.333816741,0.0,1.0
1997-02-05,21.0,21.25,21.0,21.125,16800,7.84256952447022,7.93593344738058,7.84256952447022,7.8892514859254,44985.2562861191,0.0,1.0
1997-02-06,21.25,21.25,21.0,21.0,16800,7.93593344738058,7.93593344738058,7.84256952447022,7.84256952447022,44985.2562861191,0.0,1.0
1997-02-07,21.5,21.5,21.25,21.375,50300,8.02929737029094,8.02929737029094,7.93593344738058,7.98261540883576,134687.999475702,0.0,1.0
1997-02-10,21.75,21.875,21.5,21.5,102100,8.1226612932013,8.16934325465648,8.02929737029094,8.02929737029094,273392.539691236,0.0,1.0
1997-02-11,22.125,22.25,21.75,21.875,55100,8.26270717756683,8.30938913902201,8.1226612932013,8.16934325465648,147540.929843165,0.0,1.0
1997-02-12,22.375,22.375,22.0,22.0,34700,8.35607110047719,8.35607110047719,8.21602521611165,8.21602521611165,92915.9757814485,0.0,1.0
1997-02-13,22.375,22.5,22.25,22.25,51100,8.35607110047719,8.40275306193237,8.30938913902201,8.30938913902201,136830.154536946,0.0,1.0
1997-02-14,22.875,22.875,22.25,22.5,39000,8.54279894629791,8.54279894629791,8.30938913902201,8.40275306193237,104430.059235634,0.0,1.0
1997-02-18,22.875,23.0,22.75,22.875,117300,8.54279894629791,8.58948090775309,8.49611698484273,8.54279894629791,314093.485854868,0.0,1.0
1997-02-19,23.0,23.0,22.875,22.875,45400,8.58948090775309,8.58948090775309,8.54279894629791,8.54279894629791,121567.299725584,0.0,1.0
1997-02-20,22.625,22.875,22.625,22.875,43800,8.44943502338755,8.54279894629791,8.44943502338755,8.54279894629791,117282.989603096,0.0,1.0
1997-02-21,22.625,22.75,22.5,22.5,25300,8.44943502338755,8.49611698484273,8.40275306193237,8.40275306193237,67745.6538118342,0.0,1.0
1997-02-24,22.75,22.75,22.375,22.5,70600,8.49611698484273,8.49611698484273,8.35607110047719,8.40275306193237,189045.184154763,0.0,1.0
1997-02-25,22.875,22.875,22.75,22.75,15800,8.54279894629791,8.54279894629791,8.49611698484273,8.49611698484273,42307.5624595644,0.0,1.0
1997-02-26,22.625,22.875,22.5,22.75,139000,8.44943502338755,8.54279894629791,8.40275306193237,8.49611698484273,372199.441891105,0.0,1.0
1997-02-27,22.375,22.625,22.375,22.625,20300,8.35607110047719,8.44943502338755,8.35607110047719,8.44943502338755,54357.1846790606,0.0,1.0
1997-02-28,22.375,22.5,22.375,22.375,9900,8.35607110047719,8.40275306193237,8.35607110047719,8.35607110047719,26509.1688828916,0.0,1.0
1997-03-03,22.25,22.375,22.125,22.375,16900,8.30938913902201,8.35607110047719,8.26270717756683,8.35607110047719,45253.0256687746,0.0,1.0
1997-03-04,22.25,22.375,22.25,22.25,18400,8.30938913902201,8.35607110047719,8.30938913902201,8.30938913902201,49269.5664086067,0.0,1.0
1997-03-05,22.625,22.625,22.375,22.375,32300,8.44943502338755,8.44943502338755,8.35607110047719,8.35607110047719,86489.5105977171,0.0,1.0
1997-03-06,22.625,22.625,22.5,22.5,12300,8.44943502338755,8.44943502338755,8.40275306193237,8.40275306193237,32935.6340666229,0.0,1.0
1997-03-07,22.5,22.625,22.5,22.625,15500,8.40275306193237,8.44943502338755,8.40275306193237,8.44943502338755,41504.254311598,0.0,1.0
1997-03-10,22.75,22.75,22.5,22.625,30100,8.49611698484273,8.49611698484273,8.40275306193237,8.44943502338755,80598.5841792968,0.0,1.0
1997-03-11,22.75,22.875,22.625,22.75,21900,8.49611698484273,8.54279894629791,8.44943502338755,8.49611698484273,58641.4948015482,0.0,1.0
1997-03-12,22.5,22.75,22.5,22.625,14700,8.40275306193237,8.49611698484273,8.40275306193237,8.44943502338755,39362.0992503543,0.0,1.0
1997-03-13,22.25,22.5,22.25,22.375,36900,8.30938913902201,8.40275306193237,8.30938913902201,8.35607110047719,98806.9021998688,0.0,1.0
1997-03-14,22.125,22.375,22.0,22.25,40800,8.26270717756683,8.35607110047719,8.21602521611165,8.30938913902201,109249.908123432,0.0,1.0
1997-03-17,22.0,22.125,21.875,21.875,19400,8.21602521611165,8.26270717756683,8.16934325465648,8.16934325465648,51947.2602351614,0.0,1.0
1997-03-18,22.0,22.0,21.75,22.0,21900,8.21602521611165,8.21602521611165,8.1226612932013,8.21602521611165,58641.4948015482,0.0,1.0
1997-03-19,21.75,22.0,21.75,22.0,24000,8.1226612932013,8.21602521611165,8.1226612932013,8.21602521611165,64264.651837313,0.0,1.0
1997-03-20,21.625,21.75,21.375,21.75,26600,8.07597933174612,8.1226612932013,7.98261540883576,8.1226612932013,71226.6557863552,0.0,1.0
1997-03-21,21.625,21.625,21.5,21.5,11800,8.07597933174612,8.07597933174612,8.02929737029094,8.02929737029094,31596.7871533455,0.0,1.0
1997-03-24,21.375,21.5,21.125,21.5,11900,7.98261540883576,8.02929737029094,7.8892514859254,8.02929737029094,31864.556536001,0.0,1.0
1997-03-25,21.375,21.375,21.25,21.25,14300,7.98261540883576,7.98261540883576,7.93593344738058,7.93593344738058,38291.0217197323,0.0,1.0
1997-03-26,21.375,21.5,21.375,21.5,15800,7.98261540883576,8.02929737029094,7.98261540883576,8.02929737029094,42307.5624595644,0.0,1.0
1997-03-27,21.125,21.5,21.125,21.25,37900,7.8892514859254,8.02929737029094,7.8892514859254,7.93593344738058,101484.596026423,0.0,1.0
1997-03-31,21.375,21.5,21.125,21.25,27500,7.98261540883576,8.02929737029094,7.8892514859254,7.93593344738058,73636.5802302545,0.0,1.0
1997-04-01,21.125,21.375,21.125,21.375,27300,7.8892514859254,7.98261540883576,7.8892514859254,7.98261540883576,73101.0414649435,0.0,1.0
1997-04-02,21.125,21.25,21.125,21.25,26600,7.8892514859254,7.93593344738058,7.8892514859254,7.93593344738058,71226.6557863552,0.0,1.0
1997-04-03,21.125,21.25,21.125,21.125,12100,7.8892514859254,7.93593344738058,7.8892514859254,7.8892514859254,32400.095301312,0.0,1.0
1997-04-04,21.125,21.25,21.0,21.25,30900,7.8892514859254,7.93593344738058,7.84256952447022,7.93593344738058,82740.7392405405,0.0,1.0
1997-04-07,21.125,21.125,21.0,21.0,14700,7.8892514859254,7.8892514859254,7.84256952447022,7.84256952447022,39362.0992503542,0.0,1.0
1997-04-08,21.125,21.125,21.0,21.0,8900,7.8892514859254,7.8892514859254,7.84256952447022,7.84256952447022,23831.4750563369,0.0,1.0
1997-04-09,21.125,21.125,21.0,21.0,12400,7.8892514859254,7.8892514859254,7.84256952447022,7.84256952447022,33203.4034492784,0.0,1.0
1997-04-10,21.125,21.125,21.0,21.125,10100,7.8892514859254,7.8892514859254,7.84256952447022,7.8892514859254,27044.7076482026,0.0,1.0
1997-04-11,21.125,21.125,21.0,21.0,7000,7.8892514859254,7.8892514859254,7.84256952447022,7.84256952447022,18743.856785883,0.0,1.0
1997-04-14,20.625,21.0,20.625,21.0,32600,7.70252364010468,7.84256952447022,7.70252364010468,7.84256952447022,87292.8187456835,0.0,1.0
1997-04-15,21.0,21.0,20.75,20.75,38700,7.84256952447022,7.84256952447022,7.74920560155986,7.74920560155986,103626.751087667,0.0,1.0
1997-04-16,21.375,21.375,21.0,21.0,28900,7.98261540883576,7.98261540883576,7.84256952447022,7.84256952447022,77385.3515874311,0.0,1.0
1997-04-17,21.5,21.625,21.25,21.25,24300,8.02929737029094,8.07597933174612,7.93593344738058,7.93593344738058,65067.9599852794,0.0,1.0
1997-04-18,21.75,21.75,21.5,21.625,17200,8.1226612932013,8.1226612932013,8.02929737029094,8.07597933174612,46056.333816741,0.0,1.0
1997-04-21,21.625,21.75,21.625,21.75,8400,8.07597933174612,8.1226612932013,8.07597933174612,8.1226612932013,22492.6281430595,0.0,1.0
1997-04-22,22.0,22.0,21.75,21.75,30200,8.21602521611165,8.21602521611165,8.1226612932013,8.1226612932013,80866.3535619523,0.0,1.0
1997-04-23,22.125,22.25,22.0,22.0,8500,8.26270717756683,8.30938913902201,8.21602521611165,8.21602521611165,22760.397525715,0.0,1.0
1997-04-24,22.25,22.25,22.125,22.125,14300,8.30938913902201,8.30938913902201,8.26270717756683,8.26270717756683,38291.0217197324,0.0,1.0
1997-04-25,22.0,22.25,22.0,22.25,21500,8.21602521611165,8.30938913902201,8.21602521611165,8.30938913902201,57570.4172709263,0.0,1.0
1997-04-28,22.125,22.125,22.0,22.0,16600,8.26270717756683,8.26270717756683,8.21602521611165,8.21602521611165,44449.7175208082,0.0,1.0
1997-04-29,22.25,22.25,22.125,22.125,13700,8.30938913902201,8.30938913902201,8.26270717756683,8.26270717756683,36684.4054237995,0.0,1.0
1997-04-30,22.375,22.5,22.25,22.25,32100,8.35607110047719,8.40275306193237,8.30938913902201,8.30938913902201,85953.9718324062,0.0,1.0
1997-05-01,22.5,22.5,22.375,22.375,11700,8.40275306193237,8.40275306193237,8.35607110047719,8.35607110047719,31329.0177706901,0.0,1.0
1997-05-02,22.75,22.75,22.5,22.5,25000,8.49611698484273,8.49611698484273,8.40275306193237,8.40275306193237,66942.3456638678,0.0,1.0
1997-05-05,23.0,23.0,22.75,22.875,38500,8.58948090775309,8.58948090775309,8.49611698484273,8.54279894629791,103091.212322356,0.0,1.0
1997-05-06,22.75,23.0,22.75,23.0,24100,8.49611698484273,8.58948090775309,8.49611698484273,8.58948090775309,64532.4212199685,0.0,1.0
1997-05-07,22.5,22.625,22.375,22.5,16000,8.40275306193237,8.44943502338755,8.35607110047719,8.40275306193237,42843.1012248754,0.0,1.0
1997-05-08,22.375,22.5,22.25,22.25,19800,8.35607110047719,8.40275306193237,8.30938913902201,8.30938913902201,53018.3377657833,0.0,1.0
1997-05-09,22.375,22.5,22.375,22.5,5800,8.35607110047719,8.40275306193237,8.35607110047719,8.40275306193237,15530.6241940173,0.0,1.0
1997-05-12,22.875,22.875,22.625,22.625,11200,8.54279894629791,8.54279894629791,8.44943502338755,8.44943502338755,29990.1708574128,0.0,1.0
1997-05-13,23.0,23.0,22.75,22.75,16700,8.58948090775309,8.58948090775309,8.49611698484273,8.49611698484273,44717.4869034637,0.0,1.0
1997-05-14,23.375,23.375,23.0,23.0,34500,8.72952679211863,8.72952679211863,8.58948090775309,8.58948090775309,92380.4370161375,0.0,1.0
1997-05-15,23.375,23.5,23.125,23.25,17500,8.72952679211863,8.77620875357381,8.63616286920827,8.68284483066345,46859.6419647074,0.0,1.0
1997-05-16,23.5,23.5,23.375,23.375,17800,8.77620875357381,8.77620875357381,8.72952679211863,8.72952679211863,47662.9501126738,0.0,1.0
1997-05-19,23.375,23.375,23.25,23.25,10900,8.72952679211863,8.72952679211863,8.68284483066345,8.68284483066345,29186.8627094463,0.0,1.0
1997-05-20,23.25,23.375,23.125,23.25,24300,8.68284483066345,8.72952679211863,8.63616286920827,8.68284483066345,65067.9599852795,0.0,1.0
1997-05-21,23.5,23.625,23.25,23.25,11300,8.77620875357381,8.82289071502899,8.68284483066345,8.68284483066345,30257.9402400682,0.0,1.0
1997-05-22,23.375,23.625,23.375,23.5,20700,8.72952679211863,8.82289071502899,8.72952679211863,8.77620875357381,55428.2622096825,0.0,1.0
1997-05-23,23.875,24.0,23.5,23.5,22800,8.91625463793935,8.96293659939453,8.77620875357381,8.77620875357381,61051.4192454474,0.0,1.0
1997-05-27,23.625,23.875,23.625,23.875,62600,8.82289071502899,8.91625463793935,8.82289071502899,8.91625463793935,167623.633542325,0.0,1.0
1997-05-28,23.375,23.625,23.375,23.5,36900,8.72952679211863,8.82289071502899,8.72952679211863,8.77620875357381,98806.9021998688,0.0,1.0
1997-05-29,23.25,23.375,23.25,23.25,12600,8.68284483066345,8.72952679211863,8.68284483066345,8.68284483066345,33738.9422145894,0.0,1.0
1997-05-30,23.125,23.25,23.0,23.25,26300,8.63616286920827,8.68284483066345,8.58948090775309,8.68284483066345,70423.3476383889,0.0,1.0
1997-06-02,22.5,22.625,22.375,22.625,66600,8.40275306193237,8.44943502338755,8.35607110047719,8.44943502338755,178334.408848544,0.0,1.0
1997-06-03,22.5,22.625,22.375,22.375,26700,8.40275306193237,8.44943502338755,8.35607110047719,8.35607110047719,71494.4251690108,0.0,1.0
1997-06-04,22.75,22.75,22.375,22.375,11000,8.49611698484273,8.49611698484273,8.35607110047719,8.35607110047719,29454.6320921018,0.0,1.0
1997-06-05,23.0,23.125,22.75,22.875,20800,8.58948090775309,8.63616286920827,8.49611698484273,8.54279894629791,55696.031592338,0.0,1.0
1997-06-06,23.25,23.375,22.875,22.875,25800,8.68284483066345,8.72952679211863,8.54279894629791,8.54279894629791,69084.5007251115,0.0,1.0
1997-06-09,23.375,23.375,23.125,23.375,31500,8.72952679211863,8.72952679211863,8.63616286920827,8.72952679211863,84347.3555364734,0.0,1.0
1997-06-10,23.5,23.5,23.125,23.25,37500,8.77620875357381,8.77620875357381,8.63616286920827,8.68284483066345,100413.518495802,0.0,1.0
1997-06-11,23.5,23.625,23.375,23.5,8900,8.77620875357381,8.82289071502899,8.72952679211863,8.77620875357381,23831.4750563369,0.0,1.0
1997-06-12,23.75,23.75,23.5,23.5,17100,8.86957267648417,8.86957267648417,8.77620875357381,8.77620875357381,45788.5644340855,0.0,1.0
1997-06-13,23.625,23.875,23.625,23.75,16000,8.82289071502899,8.91625463793935,8.82289071502899,8.86957267648417,42843.1012248754,0.0,1.0
1997-06-16,23.875,23.875,23.5,23.5,12300,8.91625463793935,8.91625463793935,8.77620875357381,8.77620875357381,32935.6340666229,0.0,1.0
1997-06-17,23.75,23.875,23.75,23.75,32500,8.86957267648417,8.91625463793935,8.86957267648417,8.86957267648417,87025.0493630281,0.0,1.0
1997-06-18,23.75,23.875,23.75,23.75,19500,8.86957267648417,8.91625463793935,8.86957267648417,8.86957267648417,52215.0296178169,0.0,1.0
1997-06-19,23.75,23.875,23.625,23.875,11000,8.86957267648417,8.91625463793935,8.82289071502899,8.91625463793935,29454.6320921018,0.0,1.0
1997-06-20,23.75,24.0,23.75,23.75,28500,8.86957267648417,8.96293659939453,8.86957267648417,8.86957267648417,76314.2740568092,0.0,1.0
1997-06-23,23.5,23.875,23.5,23.875,14100,8.77620875357381,8.91625463793935,8.77620875357381,8.91625463793935,37755.4829544214,0.0,1.0
1997-06-24,23.8125,23.875,23.625,23.75,20800,8.89291365721176,8.91625463793935,8.82289071502899,8.86957267648417,55696.031592338,0.0,1.0
1997-06-25,23.75,23.875,23.75,23.75,12900,8.86957267648417,8.91625463793935,8.86957267648417,8.86957267648417,34542.2503625558,0.0,1.0
1997-06-26,24.0,24.0,23.875,23.875,9500,8.96293659939453,8.96293659939453,8.91625463793935,8.91625463793935,25438.0913522697,0.0,1.0
1997-06-27,24.125,24.125,23.875,23.875,10400,9.00961856084971,9.00961856084971,8.91625463793935,8.91625463793935,27848.015796169,0.0,1.0
1997-06-30,24.0,24.25,23.875,24.0,9300,8.96293659939453,9.05630052230489,8.91625463793935,8.96293659939453,24902.5525869588,0.0,1.0
1997-07-01,24.0625,24.125,24.0,24.125,14000,8.98627758012212,9.00961856084971,8.96293659939453,9.00961856084971,37487.7135717659,0.0,1.0
1997-07-02,24.0625,24.125,24.0,24.125,25600,8.98627758012212,9.00961856084971,8.96293659939453,9.00961856084971,68548.9619598006,0.0,1.0
1997-07-03,24.25,24.25,24.125,24.1875,24300,9.05630052230489,9.05630052230489,9.00961856084971,9.0329595415773,65067.9599852795,0.0,1.0
1997-07-07,25.0,25.125,24.5,24.75,36800,9.33639229103597,9.38307425249115,9.14966444521525,9.24302836812561,98539.1328172133,0.0,1.0
1997-07-08,25.625,25.625,25.0,25.0,21400,9.56980209831187,9.56980209831187,9.33639229103597,9.33639229103597,57302.6478882708,0.0,1.0
1997-07-09,25.75,26.0,25.6875,25.75,26700,9.61648405976705,9.70984798267741,9.59314307903946,9.61648405976705,71494.4251690107,0.0,1.0
1997-07-10,25.875,26.0625,25.8125,26.0,17200,9.66316602122223,9.733188963405,9.63982504049464,9.70984798267741,46056.333816741,0.0,1.0
1997-07-11,26.1875,26.1875,25.875,25.875,30600,9.77987092486018,9.77987092486018,9.66316602122223,9.66316602122223,81937.4310925741,0.0,1.0
1997-07-14,25.9375,26.1875,25.875,26.0625,302800,9.68650700194982,9.77987092486018,9.66316602122223,9.733188963405,810805.690680766,0.0,1.0
1997-07-15,25.8125,26.0625,25.6875,26.0625,27400,9.63982504049464,9.733188963405,9.59314307903946,9.733188963405,73368.810847599,0.0,1.0
1997-07-16,25.5625,25.875,25.375,25.875,50200,9.54646111758428,9.66316602122223,9.47643817540151,9.66316602122223,134420.230093046,0.0,1.0
1997-07-17,25.625,25.75,25.375,25.375,29600,9.56980209831187,9.61648405976705,9.47643817540151,9.47643817540151,79259.7372660194,0.0,1.0
1997-07-18,25.125,25.5,25.0,25.5,17000,9.38307425249115,9.52312013685669,9.33639229103597,9.52312013685669,45520.7950514301,0.0,1.0
1997-07-21,25.0625,25.1875,25.0,25.1875,23400,9.35973327176356,9.40641523321874,9.33639229103597,9.40641523321874,62658.0355413802,0.0,1.0
1997-07-22,25.375,25.5,25.25,25.25,23700,9.47643817540151,9.52312013685669,9.42975621394633,9.42975621394633,63461.3436893466,0.0,1.0
1997-07-23,26.0,26.0,25.875,25.9375,30000,9.70984798267741,9.70984798267741,9.66316602122223,9.68650700194982,80330.8147966413,0.0,1.0
1997-07-24,25.9375,26.0,25.6875,25.8125,20100,9.68650700194982,9.70984798267741,9.59314307903946,9.63982504049464,53821.6459137497,0.0,1.0
1997-07-25,25.9375,25.9375,25.8125,25.9375,6600,9.68650700194982,9.68650700194982,9.63982504049464,9.68650700194982,17672.7792552611,0.0,1.0
1997-07-28,25.75,25.8125,25.5,25.6875,28700,9.61648405976705,9.63982504049464,9.52312013685669,9.59314307903946,76849.8128221202,0.0,1.0
1997-07-29,25.625,25.75,25.5625,25.5625,23800,9.56980209831187,9.61648405976705,9.54646111758428,9.54646111758428,63729.1130720021,0.0,1.0
1997-07-30,25.75,25.75,25.5625,25.6875,7600,9.61648405976705,9.61648405976705,9.54646111758428,9.59314307903946,20350.4730818158,0.0,1.0
1997-07-31,25.75,25.8125,25.625,25.75,14600,9.61648405976705,9.63982504049464,9.56980209831187,9.61648405976705,39094.3298676988,0.0,1.0
1997-08-01,25.5,25.6875,25.4375,25.625,8700,9.52312013685669,9.59314307903946,9.4997791561291,9.56980209831187,23295.936291026,0.0,1.0
1997-08-04,25.0625,25.5,25.0625,25.5,22800,9.35973327176356,9.52312013685669,9.35973327176356,9.52312013685669,61051.4192454474,0.0,1.0
1997-08-05,24.8125,25.0,24.8125,25.0,18000,9.2663693488532,9.33639229103597,9.2663693488532,9.33639229103597,48198.4888779848,0.0,1.0
1997-08-06,25.3125,25.3125,25.0,25.0,11200,9.45309719467392,9.45309719467392,9.33639229103597,9.33639229103597,29990.1708574127,0.0,1.0
1997-08-07,25.25,25.4375,25.1875,25.3125,17400,9.42975621394633,9.4997791561291,9.40641523321874,9.45309719467392,46591.8725820519,0.0,1.0
1997-08-08,25.25,25.375,25.125,25.25,13600,9.42975621394633,9.47643817540151,9.38307425249115,9.42975621394633,36416.6360411441,0.0,1.0
1997-08-11,25.3125,25.4375,25.1875,25.375,18300,9.45309719467392,9.4997791561291,9.40641523321874,9.47643817540151,49001.7970259512,0.0,1.0
1997-08-12,25.375,25.4375,25.25,25.3125,8800,9.47643817540151,9.4997791561291,9.42975621394633,9.45309719467392,23563.7056736814,0.0,1.0
1997-08-13,25.4375,25.4375,25.125,25.3125,14500,9.4997791561291,9.4997791561291,9.38307425249115,9.45309719467392,38826.5604850433,0.0,1.0
1997-08-14,25.4375,25.5,25.3125,25.4375,17100,9.4997791561291,9.52312013685669,9.45309719467392,9.4997791561291,45788.5644340855,0.0,1.0
1997-08-15,24.75,25.4375,24.625,25.4375,25700,9.24302836812561,9.4997791561291,9.19634640667043,9.4997791561291,68816.731342456,0.0,1.0
1997-08-18,24.6875,24.8125,24.5,24.6875,24500,9.21968738739802,9.2663693488532,9.14966444521525,9.21968738739802,65603.4987505904,0.0,1.0
1997-08-19,24.8125,24.8125,24.5,24.625,12800,9.2663693488532,9.2663693488532,9.14966444521525,9.19634640667043,34274.4809799003,0.0,1.0
1997-08-20,25.0,25.0,24.6875,24.8125,23500,9.33639229103597,9.33639229103597,9.21968738739802,9.2663693488532,62925.8049240357,0.0,1.0
1997-08-21,25.375,25.375,24.875,24.875,13000,9.47643817540151,9.47643817540151,9.28971032958079,9.28971032958079,34810.0197452112,0.0,1.0
1997-08-22,24.625,24.8125,24.375,24.5,33500,9.19634640667043,9.2663693488532,9.10298248376007,9.14966444521525,89702.7431895828,0.0,1.0
1997-08-25,24.9375,25.0,24.6875,24.6875,14000,9.31305131030838,9.33639229103597,9.21968738739802,9.21968738739802,37487.7135717659,0.0,1.0
1997-08-26,24.625,24.6875,24.5,24.6875,10100,9.19634640667043,9.21968738739802,9.14966444521525,9.21968738739802,27044.7076482026,0.0,1.0
1997-08-27,24.5,24.625,24.375,24.625,20300,9.14966444521525,9.19634640667043,9.10298248376007,9.19634640667043,54357.1846790606,0.0,1.0
1997-08-28,24.4375,24.4375,24.125,24.3125,33800,9.12632346448766,9.12632346448766,9.00961856084971,9.07964150303248,90506.0513375492,0.0,1.0
1997-08-29,23.75,24.25,23.75,24.25,25100,8.86957267648417,9.05630052230489,8.86957267648417,9.05630052230489,67210.1150465232,0.0,1.0
1997-09-02,24.0,24.0,23.625,23.875,39900,8.96293659939453,8.96293659939453,8.82289071502899,8.91625463793935,106839.983679533,0.0,1.0
1997-09-03,24.125,24.375,24.125,24.125,51800,9.00961856084971,9.10298248376007,9.00961856084971,9.00961856084971,138704.540215534,0.0,1.0
1997-09-04,24.1875,24.1875,24.0,24.0625,34700,9.0329595415773,9.0329595415773,8.96293659939453,8.98627758012212,92915.9757814484,0.0,1.0
1997-09-05,24.25,24.4375,24.125,24.25,18200,9.05630052230489,9.12632346448766,9.00961856084971,9.05630052230489,48734.0276432957,0.0,1.0
1997-09-08,24.25,24.25,24.0,24.125,13300,9.05630052230489,9.05630052230489,8.96293659939453,9.00961856084971,35613.3278931776,0.0,1.0
1997-09-09,24.25,24.375,24.125,24.25,12200,9.05630052230489,9.10298248376007,9.00961856084971,9.05630052230489,32667.8646839675,0.0,1.0
1997-09-10,24.25,24.375,24.125,24.125,30700,9.05630052230489,9.10298248376007,9.00961856084971,9.00961856084971,82205.2004752296,0.0,1.0
1997-09-11,24.125,24.3125,24.0625,24.125,18100,9.00961856084971,9.07964150303248,8.98627758012212,9.00961856084971,48466.2582606403,0.0,1.0
1997-09-12,24.0,24.0625,23.875,24.0625,18800,8.96293659939453,8.98627758012212,8.91625463793935,8.98627758012212,50340.6439392285,0.0,1.0
1997-09-15,23.875,24.0,23.875,23.875,11300,8.91625463793935,8.96293659939453,8.91625463793935,8.91625463793935,30257.9402400682,0.0,1.0
1997-09-16,24.1875,24.1875,23.9375,23.9375,74300,9.0329595415773,9.0329595415773,8.93959561866694,8.93959561866694,198952.651313015,0.0,1.0
1997-09-17,24.4375,24.625,24.375,24.4375,27200,9.12632346448766,9.19634640667043,9.10298248376007,9.12632346448766,72833.2720822881,0.0,1.0
1997-09-18,24.5,24.5625,24.375,24.5,43800,9.14966444521525,9.17300542594284,9.10298248376007,9.14966444521525,117282.989603096,0.0,1.0
1997-09-19,24.5,24.625,24.25,24.25,18200,9.14966444521525,9.19634640667043,9.05630052230489,9.05630052230489,48734.0276432957,0.0,1.0
1997-09-22,24.875,24.9375,24.75,24.75,45700,9.28971032958079,9.31305131030838,9.24302836812561,9.24302836812561,122370.60787355,0.0,1.0
1997-09-23,25.0,25.0,24.6875,24.875,43100,9.33639229103597,9.33639229103597,9.21968738739802,9.28971032958079,115408.603924508,0.0,1.0
1997-09-24,25.0625,25.1875,24.9375,24.9375,26300,9.35973327176356,9.40641523321874,9.31305131030838,9.31305131030838,70423.3476383889,0.0,1.0
1997-09-25,25.1875,25.1875,25.0625,25.0625,19900,9.40641523321874,9.40641523321874,9.35973327176356,9.35973327176356,53286.1071484387,0.0,1.0
1997-09-26,25.4375,25.5,25.25,25.25,18500,9.4997791561291,9.52312013685669,9.42975621394633,9.42975621394633,49537.3357912621,0.0,1.0
1997-09-29,25.375,25.5625,25.375,25.375,12300,9.47643817540151,9.54646111758428,9.47643817540151,9.47643817540151,32935.6340666229,0.0,1.0
1997-09-30,25.75,25.75,25.375,25.4375,19200,9.61648405976705,9.61648405976705,9.47643817540151,9.4997791561291,51411.7214698504,0.0,1.0
1997-10-01,25.6875,25.75,25.625,25.75,46700,9.59314307903946,9.61648405976705,9.56980209831187,9.61648405976705,125048.301700105,0.0,1.0
1997-10-02,26.0,26.0,25.8125,25.8125,4500,9.70984798267741,9.70984798267741,9.63982504049464,9.63982504049464,12049.6222194962,0.0,1.0
1997-10-03,26.0625,26.25,26.0,26.0,9400,9.733188963405,9.80321190558777,9.70984798267741,9.70984798267741,25170.3219696143,0.0,1.0
1997-10-06,26.3125,26.375,26.125,26.1875,24900,9.82655288631536,9.84989386704295,9.75652994413259,9.77987092486018,66674.5762812123,0.0,1.0
1997-10-07,26.25,26.375,26.1875,26.375,11500,9.80321190558777,9.84989386704295,9.77987092486018,9.84989386704295,30793.4790053792,0.0,1.0
1997-10-08,26.3125,26.4375,26.25,26.3125,34400,9.82655288631536,9.87323484777054,9.80321190558777,9.82655288631536,92112.667633482,0.0,1.0
1997-10-09,26.5,26.75,26.0625,26.25,36800,9.89657582849813,9.98993975140849,9.733188963405,9.80321190558777,98539.1328172133,0.0,1.0
1997-10-10,26.0625,26.4375,25.9375,26.3125,16900,9.733188963405,9.87323484777054,9.68650700194982,9.82655288631536,45253.0256687746,0.0,1.0
1997-10-13,26.1875,26.3125,26.125,26.1875,19400,9.77987092486018,9.82655288631536,9.75652994413259,9.77987092486018,51947.2602351614,0.0,1.0
1997-10-14,26.25,26.375,26.1875,26.1875,23000,9.80321190558777,9.84989386704295,9.77987092486018,9.77987092486018,61586.9580107583,0.0,1.0
1997-10-15,26.4375,26.4375,26.25,26.25,12000,9.87323484777054,9.87323484777054,9.80321190558777,9.80321190558777,32132.3259186565,0.0,1.0
1997-10-16,26.25,26.375,26.25,26.25,7500,9.80321190558777,9.84989386704295,9.80321190558777,9.80321190558777,20082.7036991603,0.0,1.0
1997-10-17,26.25,26.375,26.25,26.375,21100,9.80321190558777,9.84989386704295,9.80321190558777,9.84989386704295,56499.3397403044,0.0,1.0
1997-10-20,26.0625,26.1875,25.9375,26.125,14200,9.733188963405,9.77987092486018,9.68650700194982,9.75652994413259,38023.2523370769,0.0,1.0
1997-10-21,26.125,26.1875,26.0,26.0625,78300,9.75652994413259,9.77987092486018,9.70984798267741,9.733188963405,209663.426619234,0.0,1.0
1997-10-22,26.1875,26.1875,26.0625,26.0625,12200,9.77987092486018,9.77987092486018,9.733188963405,9.733188963405,32667.8646839675,0.0,1.0
1997-10-23,24.75,25.9375,24.75,25.9375,52900,9.24302836812561,9.68650700194982,9.24302836812561,9.68650700194982,141650.003424744,0.0,1.0
1997-10-24,24.875,25.375,24.875,25.0,78900,9.28971032958079,9.47643817540151,9.28971032958079,9.33639229103597,211270.042915167,0.0,1.0
1997-10-27,22.625,24.0,22.625,24.0,109600,8.44943502338755,8.96293659939453,8.44943502338755,8.96293659939453,293475.243390396,0.0,1.0
1997-10-28,23.0625,23.25,19.0625,19.25,177200,8.61282188848068,8.68284483066345,7.11899912191493,7.1890220640977,474487.346065495,0.0,1.0
1997-10-29,23.6875,23.75,23.3125,23.3125,61800,8.84623169575658,8.86957267648417,8.70618581139104,8.70618581139104,165481.478481081,0.0,1.0
1997-10-30,23.1875,23.5,23.0,23.5,50100,8.65950384993586,8.77620875357381,8.58948090775309,8.77620875357381,134152.460710391,0.0,1.0
1997-10-31,23.25,23.25,23.125,23.25,33600,8.68284483066345,8.68284483066345,8.63616286920827,8.68284483066345,89970.5125722383,0.0,1.0
1997-11-03,23.125,23.5,23.0,23.375,27700,8.63616286920827,8.77620875357381,8.58948090775309,8.72952679211863,74172.1189955655,0.0,1.0
1997-11-04,23.1875,23.3125,23.1875,23.1875,23600,8.65950384993586,8.70618581139104,8.65950384993586,8.65950384993586,63193.5743066912,0.0,1.0
1997-11-05,23.6875,24.0,23.4375,23.4375,16500,8.84623169575658,8.96293659939453,8.75286777284622,8.75286777284622,44181.9481381527,0.0,1.0
1997-11-06,24.5,24.9375,24.3125,24.6875,97300,9.14966444521525,9.31305131030838,9.07964150303248,9.21968738739802,260539.609323773,0.0,1.0
1997-11-07,24.0,24.375,23.8125,24.0,101600,8.96293659939453,9.10298248376007,8.89291365721176,8.96293659939453,272053.692777959,0.0,1.0
1997-11-10,23.75,24.375,23.5625,24.1875,145000,8.86957267648417,9.10298248376007,8.7995497343014,9.0329595415773,388265.604850433,0.0,1.0
1997-11-11,23.375,24.0,23.25,23.75,290900,8.72952679211863,8.96293659939453,8.68284483066345,8.86957267648417,778941.134144765,0.0,1.0
1997-11-12,22.0625,23.125,22.0,23.125,150900,8.23936619683925,8.63616286920827,8.21602521611165,8.63616286920827,404063.998427105,0.0,1.0
1997-11-13,15.625,16.125,15.375,15.75,64300,5.83524518189748,6.0219730277182,5.74188125898712,5.88192714335266,172175.713047468,0.0,1.0
1997-11-14,15.8125,15.875,15.625,15.8125,32000,5.90526812408025,5.92860910480784,5.83524518189748,5.90526812408025,85686.2024497507,0.0,1.0
1997-11-17,16.1875,16.375,16.0,16.25,71700,6.04531400844579,6.11533695062856,5.97529106626302,6.06865498917338,191990.647363973,0.0,1.0
1997-11-18,16.1875,16.3125,16.0625,16.3125,38200,6.04531400844579,6.09199596990097,5.99863204699061,6.09199596990097,102287.90417439,0.0,1.0
1997-11-19,16.1875,16.375,16.0625,16.25,33400,6.04531400844579,6.11533695062856,5.99863204699061,6.06865498917338,89434.9738069273,0.0,1.0
1997-11-20,16.4375,16.625,16.25,16.4375,36500,6.13867793135615,6.20870087353892,6.06865498917338,6.13867793135615,97735.8246692469,0.0,1.0
1997-11-21,16.9375,17.125,16.5625,16.625,160900,6.32540577717687,6.39542871935964,6.18535989281133,6.20870087353892,430840.936692653,0.0,1.0
1997-11-24,16.125,16.5625,16.0625,16.5625,68400,6.0219730277182,6.18535989281133,5.99863204699061,6.18535989281133,183154.257736342,0.0,1.0
1997-11-25,15.875,16.1875,15.875,16.1875,42600,5.92860910480784,6.04531400844579,5.92860910480784,6.04531400844579,114069.757011231,0.0,1.0
1997-11-26,16.25,16.375,16.0,16.0,60900,6.06865498917338,6.11533695062856,5.97529106626302,5.97529106626302,163071.554037182,0.0,1.0
1997-11-28,16.375,16.5,16.125,16.1875,28400,6.11533695062856,6.16201891208374,6.0219730277182,6.04531400844579,76046.5046741538,0.0,1.0
1997-12-01,16.625,16.75,16.375,16.375,41000,6.20870087353892,6.2553828349941,6.11533695062856,6.11533695062856,109785.446888743,0.0,1.0
1997-12-02,16.75,16.9375,16.625,16.8125,35400,6.2553828349941,6.32540577717687,6.20870087353892,6.27872381572169,94790.3614600367,0.0,1.0
1997-12-03,16.75,16.8125,16.625,16.75,30100,6.2553828349941,6.27872381572169,6.20870087353892,6.2553828349941,80598.5841792968,0.0,1.0
1997-12-04,16.875,17.0,16.8125,16.875,45700,6.30206479644928,6.34874675790446,6.27872381572169,6.30206479644928,122370.60787355,0.0,1.0
1997-12-05,17.1875,17.4375,16.875,16.9375,31500,6.41876970008723,6.51213362299759,6.30206479644928,6.32540577717687,84347.3555364733,0.0,1.0
1997-12-08,17.625,17.6875,17.3125,17.4375,64000,6.58215656518036,6.60549754590795,6.46545166154241,6.51213362299759,171372.404899501,0.0,1.0
1997-12-09,17.375,17.5,17.3125,17.5,32300,6.48879264227,6.53547460372518,6.46545166154241,6.53547460372518,86489.5105977171,0.0,1.0
1997-12-10,17.1875,17.5625,17.1875,17.5,28300,6.41876970008723,6.55881558445277,6.41876970008723,6.53547460372518,75778.7352914983,0.0,1.0
1997-12-11,16.5,16.9375,16.5,16.9375,27500,6.16201891208374,6.32540577717687,6.16201891208374,6.32540577717687,73636.5802302545,0.0,1.0
1997-12-12,16.3125,16.5,16.25,16.5,44900,6.09199596990097,6.16201891208374,6.06865498917338,6.16201891208374,120228.452812306,0.0,1.0
1997-12-15,16.875,16.9375,16.375,16.375,42100,6.30206479644928,6.32540577717687,6.11533695062856,6.11533695062856,112730.910097953,0.0,1.0
1997-12-16,17.375,17.4375,17.125,17.125,17400,6.48879264227,6.51213362299759,6.39542871935964,6.39542871935964,46591.8725820519,0.0,1.0
1997-12-17,17.5625,17.5625,17.4375,17.5625,25600,6.55881558445277,6.55881558445277,6.51213362299759,6.55881558445277,68548.9619598006,0.0,1.0
1997-12-18,17.125,17.5625,17.0,17.5625,46000,6.39542871935964,6.55881558445277,6.34874675790446,6.55881558445277,123173.916021517,0.0,1.0
1997-12-19,17.0,17.0625,16.75,16.9375,33800,6.34874675790446,6.37208773863205,6.2553828349941,6.32540577717687,90506.0513375492,0.0,1.0
1997-12-22,17.0,17.1875,17.0,17.0,42900,6.34874675790446,6.41876970008723,6.34874675790446,6.34874675790446,114873.065159197,0.0,1.0
1997-12-23,17.0625,17.375,17.0,17.1875,23100,6.37208773863205,6.48879264227,6.34874675790446,6.41876970008723,61854.7273934138,0.0,1.0
1997-12-24,17.125,17.25,17.125,17.25,3700,6.39542871935964,6.44211068081482,6.39542871935964,6.44211068081482,9907.46715825243,0.0,1.0
1997-12-26,17.25,17.3125,17.25,17.25,36100,6.44211068081482,6.46545166154241,6.44211068081482,6.44211068081482,96664.747138625,0.0,1.0
1997-12-29,17.5,17.6875,17.4375,17.4375,28700,6.53547460372518,6.60549754590795,6.51213362299759,6.51213362299759,76849.8128221201,0.0,1.0
1997-12-30,18.0,18.125,17.75,17.75,51900,6.7222024495459,6.76888441100108,6.62883852663554,6.62883852663554,138972.309598189,0.0,1.0
1997-12-31,18.3125,18.3125,18.125,18.125,20900,6.83890735318385,6.83890735318385,6.76888441100108,6.76888441100108,55963.8009749934,0.0,1.0
1998-01-02,18.63,18.69,18.44,18.44,14000,6.95747953528001,6.97988687677849,6.88652295386813,6.88652295386813,37487.7135717659,0.0,1.0
1998-01-05,18.88,18.88,18.56,18.75,17100,7.05084345819037,7.05084345819037,6.9313376368651,7.00229421827698,45788.5644340855,0.0,1.0
1998-01-06,18.69,18.81,18.56,18.63,31800,6.97988687677849,7.02470155977546,6.9313376368651,6.95747953528001,85150.6636844398,0.0,1.0
1998-01-07,18.5,18.88,18.5,18.81,41000,6.90893029536662,7.05084345819037,6.90893029536662,7.02470155977546,109785.446888743,0.0,1.0
1998-01-08,18.69,18.69,18.44,18.44,35700,6.97988687677849,6.97988687677849,6.88652295386813,6.88652295386813,95593.6696080032,0.0,1.0
1998-01-09,18.5,18.63,18.38,18.63,138400,6.90893029536662,6.95747953528001,6.86411561236965,6.95747953528001,370592.825595172,0.0,1.0
1998-01-12,17.75,17.94,17.75,17.75,48200,6.62883852663554,6.69979510804741,6.62883852663554,6.62883852663554,129064.842439937,0.0,1.0
1998-01-13,18.06,18.25,17.94,18.0,43700,6.74460979104439,6.81556637245626,6.69979510804741,6.7222024495459,117015.220220441,0.0,1.0
1998-01-14,17.81,18.25,17.81,18.19,31300,6.65124586813403,6.81556637245626,6.65124586813403,6.79315903095777,83811.8167711623,0.0,1.0
1998-01-15,17.19,17.94,17.06,17.81,54100,6.41970333931634,6.69979510804741,6.37115409940295,6.65124586813403,144863.23601661,0.0,1.0
1998-01-16,17.31,17.56,17.13,17.31,63100,6.46451802231331,6.55788194522367,6.39729599781785,6.46451802231331,168962.480455602,0.0,1.0
1998-01-20,17.44,17.5,17.06,17.44,66400,6.51306726222669,6.53547460372518,6.37115409940295,6.51306726222669,177798.870083233,0.0,1.0
1998-01-21,17.19,17.31,17.0,17.25,32300,6.41970333931634,6.46451802231331,6.34874675790446,6.44211068081482,86489.510597717,0.0,1.0
1998-01-22,16.75,16.94,16.69,16.94,35200,6.2553828349941,6.32633941640598,6.23297549349562,6.32633941640598,94254.8226947258,0.0,1.0
1998-01-23,16.63,16.69,16.5,16.5,63600,6.21056815199713,6.23297549349562,6.16201891208374,6.16201891208374,170301.327368879,0.0,1.0
1998-01-26,16.75,16.81,16.63,16.63,45300,6.2553828349941,6.27779017649259,6.21056815199713,6.21056815199713,121299.530342928,0.0,1.0
1998-01-27,16.81,16.88,16.63,16.63,28600,6.27779017649259,6.30393207490749,6.21056815199713,6.21056815199713,76582.0434394646,0.0,1.0
1998-01-28,17.06,17.13,16.88,17.0,88000,6.37115409940295,6.39729599781785,6.30393207490749,6.34874675790446,235637.056736814,0.0,1.0
1998-01-29,17.5,17.5,17.19,17.19,13800,6.53547460372518,6.53547460372518,6.41970333931634,6.41970333931634,36952.174806455,0.0,1.0
1998-01-30,17.94,17.94,17.5,17.5,18000,6.69979510804741,6.69979510804741,6.53547460372518,6.53547460372518,48198.4888779848,0.0,1.0
1998-02-02,18.19,18.31,18.0,18.13,99200,6.79315903095777,6.83797371395474,6.7222024495459,6.77075168945929,265627.227594227,0.0,1.0
1998-02-03,18.25,18.38,18.13,18.19,52900,6.81556637245626,6.86411561236965,6.77075168945929,6.79315903095777,141650.003424744,0.0,1.0
1998-02-04,18.13,18.25,18.0,18.25,76600,6.77075168945929,6.81556637245626,6.7222024495459,6.81556637245626,205111.347114091,0.0,1.0
1998-02-05,18.06,18.38,18.06,18.31,11400,6.74460979104439,6.86411561236965,6.74460979104439,6.83797371395474,30525.7096227237,0.0,1.0
1998-02-06,18.0,18.19,17.94,18.0,21500,6.7222024495459,6.79315903095777,6.69979510804741,6.7222024495459,57570.4172709262,0.0,1.0
1998-02-09,18.31,18.38,18.13,18.13,34800,6.83797371395474,6.86411561236965,6.77075168945929,6.77075168945929,93183.745164104,0.0,1.0
1998-02-10,18.5,18.5,18.31,18.31,64800,6.90893029536662,6.90893029536662,6.83797371395474,6.83797371395474,173514.559960745,0.0,1.0
1998-02-11,18.75,18.75,18.5,18.56,90300,7.00229421827698,7.00229421827698,6.90893029536662,6.9313376368651,241795.75253789,0.0,1.0
1998-02-12,18.56,18.63,18.5,18.56,12200,6.9313376368651,6.95747953528001,6.90893029536662,6.9313376368651,32667.8646839675,0.0,1.0
1998-02-13,18.56,18.63,18.44,18.56,21100,6.9313376368651,6.95747953528001,6.88652295386813,6.9313376368651,56499.3397403044,0.0,1.0
1998-02-17,18.38,18.5,18.25,18.5,25100,6.86411561236965,6.90893029536662,6.81556637245626,6.90893029536662,67210.1150465232,0.0,1.0
1998-02-18,18.38,18.5,18.31,18.31,14000,6.86411561236965,6.90893029536662,6.83797371395474,6.83797371395474,37487.7135717659,0.0,1.0
1998-02-19,18.38,18.44,18.31,18.31,6100,6.86411561236965,6.88652295386813,6.83797371395474,6.83797371395474,16333.9323419837,0.0,1.0
1998-02-20,18.06,18.25,18.06,18.25,12900,6.74460979104439,6.81556637245626,6.74460979104439,6.81556637245626,34542.2503625557,0.0,1.0
1998-02-23,18.25,18.38,18.13,18.25,22500,6.81556637245626,6.86411561236965,6.77075168945929,6.81556637245626,60248.1110974809,0.0,1.0
1998-02-24,18.06,18.06,17.88,17.88,24900,6.74460979104439,6.74460979104439,6.67738776654893,6.67738776654893,66674.5762812122,0.0,1.0
1998-02-25,18.31,18.31,18.13,18.19,23300,6.83797371395474,6.83797371395474,6.77075168945929,6.79315903095777,62390.2661587248,0.0,1.0
1998-02-26,18.44,18.69,18.31,18.38,29000,6.88652295386813,6.97988687677849,6.83797371395474,6.86411561236965,77653.1209700866,0.0,1.0
1998-02-27,18.63,19.56,18.56,18.69,21700,6.95747953528001,7.30479332850654,6.9313376368651,6.97988687677849,58105.9560362372,0.0,1.0
1998-03-02,18.88,19.0,18.81,18.88,32000,7.05084345819037,7.09565814118734,7.02470155977546,7.05084345819037,85686.2024497506,0.0,1.0
1998-03-03,18.94,19.0,18.88,18.88,11000,7.07325079968885,7.09565814118734,7.05084345819037,7.05084345819037,29454.6320921018,0.0,1.0
1998-03-04,18.75,18.94,18.63,18.88,48500,7.00229421827698,7.07325079968885,6.95747953528001,7.05084345819037,129868.150587903,0.0,1.0
1998-03-05,18.31,18.56,18.0,18.0,43700,6.83797371395474,6.9313376368651,6.7222024495459,6.7222024495459,117015.220220441,0.0,1.0
1998-03-06,18.94,18.94,18.56,18.63,28400,7.07325079968885,7.07325079968885,6.9313376368651,6.95747953528001,76046.5046741538,0.0,1.0
1998-03-09,18.88,19.0,18.88,18.88,24900,7.05084345819037,7.09565814118734,7.05084345819037,7.05084345819037,66674.5762812122,0.0,1.0
1998-03-10,19.13,19.25,19.0,19.0,38800,7.14420738110072,7.1890220640977,7.09565814118734,7.09565814118734,103894.520470323,0.0,1.0
1998-03-11,19.38,19.56,19.31,19.31,30000,7.23757130401108,7.30479332850654,7.21142940559618,7.21142940559618,80330.8147966413,0.0,1.0
1998-03-12,19.5,19.63,19.38,19.44,19200,7.28238598700806,7.33093522692144,7.23757130401108,7.25997864550957,51411.7214698504,0.0,1.0
1998-03-13,19.38,19.63,19.38,19.5,37900,7.23757130401108,7.33093522692144,7.23757130401108,7.28238598700806,101484.596026424,0.0,1.0
1998-03-16,19.56,19.56,19.44,19.56,17900,7.30479332850654,7.30479332850654,7.25997864550957,7.30479332850654,47930.7194953293,0.0,1.0
1998-03-17,19.25,19.44,19.25,19.31,33100,7.1890220640977,7.25997864550957,7.1890220640977,7.21142940559618,88631.6656589609,0.0,1.0
1998-03-18,19.19,19.38,19.19,19.38,38400,7.16661472259921,7.23757130401108,7.16661472259921,7.23757130401108,102823.442939701,0.0,1.0
1998-03-19,19.25,19.25,19.06,19.06,46200,7.1890220640977,7.1890220640977,7.11806548268582,7.11806548268582,123709.454786828,0.0,1.0
1998-03-20,19.5,19.56,19.38,19.38,45900,7.28238598700806,7.30479332850654,7.23757130401108,7.23757130401108,122906.146638861,0.0,1.0
1998-03-23,19.44,19.5,19.38,19.44,41300,7.25997864550957,7.28238598700806,7.23757130401108,7.25997864550957,110588.75503671,0.0,1.0
1998-03-24,19.81,20.0,19.63,19.63,91300,7.3981572514169,7.46911383282878,7.33093522692144,7.33093522692144,244473.446364445,0.0,1.0
1998-03-25,19.88,20.0,19.69,19.69,54500,7.4242991498318,7.46911383282878,7.35334256841993,7.35334256841993,145934.313547232,0.0,1.0
1998-03-26,19.75,19.81,19.5,19.69,32900,7.37574990991842,7.3981572514169,7.28238598700806,7.35334256841993,88096.1268936499,0.0,1.0
1998-03-27,19.81,19.81,19.5,19.63,69100,7.3981572514169,7.3981572514169,7.28238598700806,7.33093522692144,185028.64341493,0.0,1.0
1998-03-30,19.75,19.81,19.56,19.69,11800,7.37574990991842,7.3981572514169,7.30479332850654,7.35334256841993,31596.7871533456,0.0,1.0
1998-03-31,19.69,19.88,19.63,19.63,16200,7.35334256841993,7.4242991498318,7.33093522692144,7.33093522692144,43378.6399901863,0.0,1.0
1998-04-01,20.0,20.0,19.56,19.81,21100,7.46911383282878,7.46911383282878,7.30479332850654,7.3981572514169,56499.3397403043,0.0,1.0
1998-04-02,19.81,19.94,19.75,19.81,22600,7.3981572514169,7.44670649133029,7.37574990991842,7.3981572514169,60515.8804801365,0.0,1.0
1998-04-03,19.69,19.88,19.69,19.81,24500,7.35334256841993,7.4242991498318,7.35334256841993,7.3981572514169,65603.4987505904,0.0,1.0
1998-04-06,19.75,19.81,19.56,19.81,56400,7.37574990991842,7.3981572514169,7.30479332850654,7.3981572514169,151021.931817686,0.0,1.0
1998-04-07,19.69,19.88,19.63,19.81,9400,7.35334256841993,7.4242991498318,7.33093522692144,7.3981572514169,25170.3219696143,0.0,1.0
1998-04-08,19.81,19.88,19.56,19.63,22600,7.3981572514169,7.4242991498318,7.30479332850654,7.33093522692144,60515.8804801365,0.0,1.0
1998-04-09,19.75,19.75,19.38,19.38,22500,7.37574990991842,7.37574990991842,7.23757130401108,7.23757130401108,60248.1110974809,0.0,1.0
1998-04-13,19.81,19.88,19.75,19.75,15000,7.3981572514169,7.4242991498318,7.37574990991842,7.37574990991842,40165.4073983207,0.0,1.0
1998-04-14,19.94,20.0,19.63,19.88,72400,7.44670649133029,7.46911383282878,7.33093522692144,7.4242991498318,193865.033042561,0.0,1.0
1998-04-15,20.19,20.19,20.0,20.0,17000,7.54007041424065,7.54007041424065,7.46911383282878,7.46911383282878,45520.7950514301,0.0,1.0
1998-04-16,20.19,20.19,20.0,20.13,48200,7.54007041424065,7.54007041424065,7.46911383282878,7.51766307274216,129064.842439937,0.0,1.0
1998-04-17,20.31,20.38,20.13,20.19,27000,7.58488509723762,7.61102699565252,7.51766307274216,7.54007041424065,72297.7333169772,0.0,1.0
1998-04-20,20.31,20.5,20.31,20.38,6700,7.58488509723762,7.6558416786495,7.58488509723762,7.61102699565252,17940.5486379166,0.0,1.0
1998-04-21,20.63,20.69,20.31,20.31,45000,7.70439091856288,7.72679826006137,7.58488509723762,7.58488509723762,120496.222194962,0.0,1.0
1998-04-22,20.81,20.94,20.69,20.88,24000,7.77161294305834,7.82016218297173,7.72679826006137,7.79775484147324,64264.651837313,0.0,1.0
1998-04-23,20.88,20.88,20.56,20.56,30000,7.79775484147324,7.79775484147324,7.67824902014798,7.67824902014798,80330.8147966413,0.0,1.0
1998-04-24,20.63,20.63,20.38,20.44,26700,7.70439091856288,7.70439091856288,7.61102699565252,7.63343433715101,71494.4251690108,0.0,1.0
1998-04-27,19.75,19.94,19.69,19.94,52600,7.37574990991842,7.44670649133029,7.35334256841993,7.44670649133029,140846.695276778,0.0,1.0
1998-04-28,19.63,19.94,19.56,19.75,33100,7.33093522692144,7.44670649133029,7.30479332850654,7.37574990991842,88631.6656589609,0.0,1.0
1998-04-29,19.38,19.63,19.25,19.5,57500,7.23757130401108,7.33093522692144,7.1890220640977,7.28238598700806,153967.395026896,0.0,1.0
1998-04-30,19.75,19.75,19.5,19.5,15900,7.37574990991842,7.37574990991842,7.28238598700806,7.28238598700806,42575.3318422199,0.0,1.0
1998-05-01,19.63,19.69,19.63,19.69,5700,7.33093522692144,7.35334256841993,7.33093522692144,7.35334256841993,15262.8548113619,0.0,1.0
1998-05-04,19.81,20.0,19.81,19.81,16300,7.3981572514169,7.46911383282878,7.3981572514169,7.3981572514169,43646.4093728418,0.0,1.0
1998-05-05,19.56,19.88,19.56,19.88,18800,7.30479332850654,7.4242991498318,7.30479332850654,7.4242991498318,50340.6439392286,0.0,1.0
1998-05-06,19.63,19.75,19.63,19.63,8800,7.33093522692144,7.37574990991842,7.33093522692144,7.33093522692144,23563.7056736815,0.0,1.0
1998-05-07,19.44,19.63,19.44,19.56,13500,7.25997864550957,7.33093522692144,7.25997864550957,7.30479332850654,36148.8666584886,0.0,1.0
1998-05-08,19.75,19.81,19.63,19.63,23500,7.37574990991842,7.3981572514169,7.33093522692144,7.33093522692144,62925.8049240357,0.0,1.0
1998-05-11,19.94,20.06,19.63,19.75,65400,7.44670649133029,7.49152117432726,7.33093522692144,7.37574990991842,175121.176256678,0.0,1.0
1998-05-12,19.75,19.88,19.63,19.88,81800,7.37574990991842,7.4242991498318,7.33093522692144,7.4242991498318,219035.355012175,0.0,1.0
1998-05-13,19.5,19.69,19.44,19.69,11900,7.28238598700806,7.35334256841993,7.25997864550957,7.35334256841993,31864.556536001,0.0,1.0
1998-05-14,19.44,19.63,19.44,19.44,10400,7.25997864550957,7.33093522692144,7.25997864550957,7.25997864550957,27848.015796169,0.0,1.0
1998-05-15,19.56,19.75,19.44,19.56,11500,7.30479332850654,7.37574990991842,7.25997864550957,7.30479332850654,30793.4790053792,0.0,1.0
1998-05-18,18.25,19.25,18.25,19.25,48000,6.81556637245626,7.1890220640977,6.81556637245626,7.1890220640977,128529.303674626,0.0,1.0
1998-05-19,17.5,18.81,17.38,18.44,93500,6.53547460372518,7.02470155977546,6.49065992072821,6.88652295386813,250364.372782865,0.0,1.0
1998-05-20,17.5,17.88,17.5,17.75,58400,6.53547460372518,6.67738776654893,6.53547460372518,6.62883852663554,156377.319470795,0.0,1.0
1998-05-21,18.06,18.13,17.69,17.69,111600,6.74460979104439,6.77075168945929,6.60643118513705,6.60643118513705,298830.631043505,0.0,1.0
1998-05-22,18.13,18.19,18.0,18.0,26100,6.77075168945929,6.79315903095777,6.7222024495459,6.7222024495459,69887.8088730779,0.0,1.0
1998-05-26,17.69,18.19,17.5,18.06,24000,6.60643118513705,6.79315903095777,6.53547460372518,6.74460979104439,64264.6518373131,0.0,1.0
1998-05-27,16.56,17.38,16.56,17.38,41000,6.18442625358223,6.49065992072821,6.18442625358223,6.49065992072821,109785.446888743,0.0,1.0
1998-05-28,16.13,16.38,16.06,16.13,86000,6.02384030617641,6.11720422908677,5.99769840776151,6.02384030617641,230281.669083705,0.0,1.0
1998-05-29,16.19,16.44,16.19,16.25,59900,6.0462476476749,6.13961157058526,6.0462476476749,6.06865498917338,160393.860210627,0.0,1.0
1998-06-01,15.5,16.13,15.44,16.13,59500,5.7885632204423,6.02384030617641,5.76615587894382,6.02384030617641,159322.782680005,0.0,1.0
1998-06-02,15.69,16.06,15.63,15.69,85700,5.85951980185418,5.99769840776151,5.83711246035569,5.85951980185418,229478.360935738,0.0,1.0
1998-06-03,16.0,16.19,15.81,15.94,75300,5.97529106626302,6.0462476476749,5.90433448485115,5.95288372476454,201630.34513957,0.0,1.0
1998-06-04,16.5,16.56,16.13,16.25,58200,6.16201891208374,6.18442625358223,6.02384030617641,6.06865498917338,155841.780705484,0.0,1.0
1998-06-05,17.0,17.19,16.69,16.69,31000,6.34874675790446,6.41970333931634,6.23297549349562,6.23297549349562,83008.508623196,0.0,1.0
1998-06-08,17.44,17.5,17.06,17.19,27400,6.51306726222669,6.53547460372518,6.37115409940295,6.41970333931634,73368.8108475991,0.0,1.0
1998-06-09,17.0,17.25,17.0,17.25,15200,6.34874675790446,6.44211068081482,6.34874675790446,6.44211068081482,40700.9461636316,0.0,1.0
1998-06-10,16.4375,16.75,16.3125,16.6875,33400,6.13867793135615,6.2553828349941,6.09199596990097,6.23204185426651,89434.9738069273,0.0,1.0
1998-06-11,15.81,16.13,15.81,16.13,47100,5.90433448485115,6.02384030617641,5.90433448485115,6.02384030617641,126119.379230727,0.0,1.0
1998-06-12,15.06,15.25,14.88,15.13,201600,5.62424271612007,5.69519929753194,5.55702069162461,5.65038461453497,539823.075433429,0.0,1.0
1998-06-15,14.75,14.94,14.75,14.94,53400,5.50847145171122,5.5794280331231,5.50847145171122,5.5794280331231,142988.850338022,0.0,1.0
1998-06-16,14.75,14.81,14.56,14.75,52600,5.50847145171122,5.53087879320971,5.43751487029935,5.50847145171122,140846.695276778,0.0,1.0
1998-06-17,15.5,15.56,15.0,15.0,182800,5.7885632204423,5.81097056194079,5.60183537462158,5.60183537462158,489482.431494201,0.0,1.0
1998-06-18,15.31,15.63,15.31,15.63,57000,5.71760663903043,5.83711246035569,5.71760663903043,5.83711246035569,152628.548113618,0.0,1.0
1998-06-19,15.5,15.56,15.38,15.38,64500,5.7885632204423,5.81097056194079,5.74374853744533,5.74374853744533,172711.251812779,0.0,1.0
1998-06-22,15.63,15.69,15.38,15.5,31300,5.83711246035569,5.85951980185418,5.74374853744533,5.7885632204423,83811.8167711624,0.0,1.0
1998-06-23,16.06,16.13,15.75,15.75,29400,5.99769840776151,6.02384030617641,5.88192714335266,5.88192714335266,78724.1985007084,0.0,1.0
1998-06-24,16.44,16.5,16.06,16.06,6100,6.13961157058526,6.16201891208374,5.99769840776151,5.99769840776151,16333.9323419837,0.0,1.0
1998-06-25,16.25,16.44,16.25,16.44,15100,6.06865498917338,6.13961157058526,6.06865498917338,6.13961157058526,40433.1767809761,0.0,1.0
1998-06-26,16.31,16.5,16.25,16.25,64600,6.09106233067187,6.16201891208374,6.06865498917338,6.06865498917338,172979.021195434,0.0,1.0
1998-06-29,16.06,16.38,16.06,16.13,41100,5.99769840776151,6.11720422908677,5.99769840776151,6.02384030617641,110053.216271399,0.0,1.0
1998-06-30,16.13,16.19,16.0,16.0,16100,6.02384030617641,6.0462476476749,5.97529106626302,5.97529106626302,43110.8706075308,0.0,1.0
1998-07-01,16.69,16.69,16.38,16.38,100800,6.23297549349562,6.23297549349562,6.11720422908677,6.11720422908677,269911.537716714,0.0,1.0
1998-07-02,16.31,16.63,16.25,16.63,42400,6.09106233067187,6.21056815199713,6.06865498917338,6.21056815199713,113534.21824592,0.0,1.0
1998-07-06,16.25,16.38,16.06,16.31,15000,6.06865498917338,6.11720422908677,5.99769840776151,6.09106233067187,40165.4073983207,0.0,1.0
1998-07-07,16.31,16.31,16.06,16.06,36800,6.09106233067187,6.09106233067187,5.99769840776151,5.99769840776151,98539.1328172132,0.0,1.0
1998-07-08,16.19,16.25,16.13,16.13,21900,6.0462476476749,6.06865498917338,6.02384030617641,6.02384030617641,58641.4948015481,0.0,1.0
1998-07-09,16.19,16.38,16.13,16.25,29600,6.0462476476749,6.11720422908677,6.02384030617641,6.06865498917338,79259.7372660193,0.0,1.0
1998-07-10,16.19,16.38,16.19,16.19,21200,6.0462476476749,6.11720422908677,6.0462476476749,6.0462476476749,56767.1091229598,0.0,1.0
1998-07-13,16.5,16.63,16.25,16.38,46800,6.16201891208374,6.21056815199713,6.06865498917338,6.11720422908677,125316.07108276,0.0,1.0
1998-07-14,17.25,17.25,16.75,16.75,49900,6.44211068081482,6.44211068081482,6.2553828349941,6.2553828349941,133616.92194508,0.0,1.0
1998-07-15,17.63,17.75,17.38,17.44,231000,6.58402384363857,6.62883852663554,6.49065992072821,6.51306726222669,618547.273934138,0.0,1.0
1998-07-16,17.69,17.75,17.56,17.56,29700,6.60643118513705,6.62883852663554,6.55788194522367,6.55788194522367,79527.5066486749,0.0,1.0
1998-07-17,18.06,18.06,17.75,17.75,14200,6.74460979104439,6.74460979104439,6.62883852663554,6.62883852663554,38023.2523370768,0.0,1.0
1998-07-20,18.06,18.13,18.0,18.06,54200,6.74460979104439,6.77075168945929,6.7222024495459,6.74460979104439,145131.005399265,0.0,1.0
1998-07-21,17.63,18.0,17.63,17.94,33100,6.58402384363857,6.7222024495459,6.58402384363857,6.69979510804741,88631.6656589608,0.0,1.0
1998-07-22,17.0,17.5,17.0,17.5,18300,6.34874675790446,6.53547460372518,6.34874675790446,6.53547460372518,49001.7970259512,0.0,1.0
1998-07-23,16.94,17.13,16.75,17.0,35600,6.32633941640598,6.39729599781785,6.2553828349941,6.34874675790446,95325.9002253476,0.0,1.0
1998-07-24,16.88,17.06,16.88,17.06,26100,6.30393207490749,6.37115409940295,6.30393207490749,6.37115409940295,69887.8088730779,0.0,1.0
1998-07-27,16.63,16.81,16.44,16.81,41700,6.21056815199713,6.27779017649259,6.13961157058526,6.27779017649259,111659.832567331,0.0,1.0
1998-07-28,16.13,16.63,16.13,16.63,47900,6.02384030617641,6.21056815199713,6.02384030617641,6.21056815199713,128261.534291971,0.0,1.0
1998-07-29,16.31,16.44,16.19,16.19,221100,6.09106233067187,6.13961157058526,6.0462476476749,6.0462476476749,592038.105051246,0.0,1.0
1998-07-30,16.5,16.5,16.44,16.5,32000,6.16201891208374,6.16201891208374,6.13961157058526,6.16201891208374,85686.2024497507,0.0,1.0
1998-07-31,16.25,16.5,16.19,16.5,73500,6.06865498917338,6.16201891208374,6.0462476476749,6.16201891208374,196810.496251771,0.0,1.0
1998-08-03,15.63,16.13,15.56,16.13,38800,5.83711246035569,6.02384030617641,5.81097056194079,6.02384030617641,103894.520470323,0.0,1.0
1998-08-04,15.44,15.81,15.44,15.81,33000,5.76615587894382,5.90433448485115,5.76615587894382,5.90433448485115,88363.8962763053,0.0,1.0
1998-08-05,15.5,15.69,15.25,15.31,79000,5.7885632204423,5.85951980185418,5.69519929753194,5.71760663903043,211537.812297822,0.0,1.0
1998-08-06,15.63,15.75,15.5,15.5,293000,5.83711246035569,5.88192714335266,5.7885632204423,5.7885632204423,784564.29118053,0.0,1.0
1998-08-07,15.69,15.88,15.56,15.81,12500,5.85951980185418,5.93047638326605,5.81097056194079,5.90433448485115,33471.1728319338,0.0,1.0
1998-08-10,15.38,15.56,15.19,15.31,145300,5.74374853744533,5.81097056194079,5.67279195603346,5.71760663903043,389068.912998399,0.0,1.0
1998-08-11,14.13,14.75,13.63,14.75,75700,5.27692892289353,5.50847145171122,5.09020107707281,5.50847145171122,202701.422670192,0.0,1.0
1998-08-12,14.13,14.75,13.63,14.75,109700,5.27692892289353,5.50847145171122,5.09020107707281,5.50847145171122,293743.012773052,0.0,1.0
1998-08-13,13.25,13.88,13.19,13.88,30600,4.94828791424907,5.18356499998317,4.92588057275058,5.18356499998317,81937.431092574,0.0,1.0
1998-08-14,13.25,13.69,13.25,13.56,66400,4.94828791424907,5.1126084185713,4.94828791424907,5.06405917865791,177798.870083233,0.0,1.0
1998-08-17,13.06,13.06,12.69,12.88,48600,4.87733133283719,4.87733133283719,4.73915272692986,4.81010930834173,130135.919970559,0.0,1.0
1998-08-18,13.19,13.25,13.13,13.19,18900,4.92588057275058,4.94828791424907,4.90347323125209,4.92588057275058,50608.413321884,0.0,1.0
1998-08-19,13.13,13.25,13.0,13.19,31400,4.90347323125209,4.94828791424907,4.85492399133871,4.92588057275058,84079.5861538179,0.0,1.0
1998-08-20,12.81,13.06,12.63,13.06,38800,4.78396740992683,4.87733133283719,4.71674538543137,4.87733133283719,103894.520470323,0.0,1.0
1998-08-21,11.69,12.44,11.63,12.44,111800,4.36569703528842,4.6457888040195,4.34328969378993,4.6457888040195,299366.169808817,0.0,1.0
1998-08-24,12.0,12.0,11.75,11.75,32600,4.48146829969727,4.48146829969727,4.38810437678691,4.38810437678691,87292.8187456834,0.0,1.0
1998-08-25,12.63,13.0,12.0,12.0,47900,4.71674538543137,4.85492399133871,4.48146829969727,4.48146829969727,128261.534291971,0.0,1.0
1998-08-26,11.5,12.38,11.25,12.38,64300,4.29474045387655,4.62338146252101,4.20137653096619,4.62338146252101,172175.713047468,0.0,1.0
1998-08-27,10.0,11.13,10.0,11.13,85300,3.73455691641439,4.15656184796921,3.73455691641439,4.15656184796921,228407.283405117,0.0,1.0
1998-08-28,10.38,10.38,9.813,10.06,113800,3.87647007923814,3.87647007923814,3.66472070207744,3.75696425791288,304721.557461926,0.0,1.0
1998-08-31,10.13,10.56,10.0,10.31,105600,3.78310615632778,3.94369210373359,3.73455691641439,3.85032818082323,282764.468084177,0.0,1.0
1998-09-01,10.44,10.44,10.19,10.25,36400,3.89887742073662,3.89887742073662,3.80551349782626,3.82792083932475,97468.0552865915,0.0,1.0
1998-09-02,10.69,11.13,10.44,10.56,91600,3.99224134364698,4.15656184796921,3.89887742073662,3.94369210373359,245276.754512411,0.0,1.0
1998-09-03,10.5,10.63,10.44,10.44,48400,3.92128476223511,3.9698340021485,3.89887742073662,3.89887742073662,129600.381205248,0.0,1.0
1998-09-04,9.938,10.63,9.938,10.63,31900,3.71140266353262,3.9698340021485,3.71140266353262,3.9698340021485,85418.4330670952,0.0,1.0
1998-09-08,10.56,10.88,10.25,10.38,37800,3.94369210373359,4.06319792505886,3.82792083932475,3.87647007923814,101216.826643768,0.0,1.0
1998-09-09,10.69,10.94,10.63,10.63,45800,3.99224134364698,4.08560526655734,3.9698340021485,3.9698340021485,122638.377256206,0.0,1.0
1998-09-10,10.56,10.75,10.56,10.75,66900,3.94369210373359,4.01464868514547,3.94369210373359,4.01464868514547,179137.71699651,0.0,1.0
1998-09-11,10.25,10.5,10.06,10.5,47100,3.82792083932475,3.92128476223511,3.75696425791288,3.92128476223511,126119.379230727,0.0,1.0
1998-09-14,10.88,10.88,10.38,10.38,38000,4.06319792505886,4.06319792505886,3.87647007923814,3.87647007923814,101752.365409079,0.0,1.0
1998-09-15,11.06,11.06,10.88,10.88,29700,4.13041994955431,4.13041994955431,4.06319792505886,4.06319792505886,79527.506648675,0.0,1.0
1998-09-16,11.13,11.25,11.06,11.06,13000,4.15656184796921,4.20137653096619,4.13041994955431,4.13041994955431,34810.0197452113,0.0,1.0
1998-09-17,10.75,10.75,10.69,10.75,35200,4.01464868514547,4.01464868514547,3.99224134364698,4.01464868514547,94254.8226947257,0.0,1.0
1998-09-18,10.69,10.75,10.56,10.75,12300,3.99224134364698,4.01464868514547,3.94369210373359,4.01464868514547,32935.6340666229,0.0,1.0
1998-09-21,10.75,10.75,10.38,10.38,29200,4.01464868514547,4.01464868514547,3.87647007923814,3.87647007923814,78188.6597353975,0.0,1.0
1998-09-22,10.94,10.94,10.81,10.81,27500,4.08560526655734,4.08560526655734,4.03705602664395,4.03705602664395,73636.5802302545,0.0,1.0
1998-09-23,11.13,11.13,10.88,10.88,39900,4.15656184796921,4.15656184796921,4.06319792505886,4.06319792505886,106839.983679533,0.0,1.0
1998-09-24,11.25,11.5,11.19,11.19,34000,4.20137653096619,4.29474045387655,4.1789691894677,4.1789691894677,91041.59010286,0.0,1.0
1998-09-25,11.13,11.13,10.75,11.13,24700,4.15656184796921,4.15656184796921,4.01464868514547,4.15656184796921,66139.0375159014,0.0,1.0
1998-09-28,11.31,11.38,11.19,11.19,30400,4.22378387246467,4.24992577087957,4.1789691894677,4.1789691894677,81401.8923272632,0.0,1.0
1998-09-29,11.38,11.5,11.31,11.38,39100,4.24992577087957,4.29474045387655,4.22378387246467,4.24992577087957,104697.828618289,0.0,1.0
1998-09-30,11.0,11.31,11.0,11.31,18600,4.10801260805583,4.22378387246467,4.10801260805583,4.22378387246467,49805.1051739176,0.0,1.0
1998-10-01,10.19,10.75,10.19,10.75,59200,3.80551349782626,4.01464868514547,3.80551349782626,4.01464868514547,158519.474532039,0.0,1.0
1998-10-02,10.06,10.25,10.06,10.19,19900,3.75696425791288,3.82792083932475,3.75696425791288,3.80551349782626,53286.1071484386,0.0,1.0
1998-10-05,9.813,10.0,9.75,10.0,53300,3.66472070207744,3.73455691641439,3.64119299350403,3.73455691641439,142721.080955366,0.0,1.0
1998-10-06,10.06,10.31,10.06,10.31,25900,3.75696425791288,3.85032818082323,3.75696425791288,3.85032818082323,69352.2701077669,0.0,1.0
1998-10-07,10.0,10.31,9.875,10.25,110700,3.73455691641439,3.85032818082323,3.68787495495921,3.82792083932475,296420.706599606,0.0,1.0
1998-10-08,9.938,9.938,9.875,9.938,33000,3.71140266353262,3.71140266353262,3.68787495495921,3.71140266353262,88363.8962763054,0.0,1.0
1998-10-09,10.0,10.0,9.875,10.0,14400,3.73455691641439,3.73455691641439,3.68787495495921,3.73455691641439,38558.7911023878,0.0,1.0
1998-10-12,10.63,10.75,10.13,10.13,29700,3.9698340021485,4.01464868514547,3.78310615632778,3.78310615632778,79527.5066486748,0.0,1.0
1998-10-13,10.75,10.94,10.69,10.69,29500,4.01464868514547,4.08560526655734,3.99224134364698,3.99224134364698,78991.9678833639,0.0,1.0
1998-10-14,10.88,10.88,10.75,10.75,7400,4.06319792505886,4.06319792505886,4.01464868514547,4.01464868514547,19814.9343165048,0.0,1.0
1998-10-15,11.88,11.88,11.13,11.19,35300,4.43665361670029,4.43665361670029,4.15656184796921,4.1789691894677,94522.5920773813,0.0,1.0
1998-10-16,11.5,11.75,11.5,11.75,40200,4.29474045387655,4.38810437678691,4.29474045387655,4.38810437678691,107643.291827499,0.0,1.0
1998-10-19,11.38,11.56,11.38,11.44,21300,4.24992577087957,4.31714779537503,4.24992577087957,4.27233311237806,57034.8785056154,0.0,1.0
1998-10-20,11.75,11.88,11.44,11.44,39300,4.38810437678691,4.43665361670029,4.27233311237806,4.27233311237806,105233.3673836,0.0,1.0
1998-10-21,11.69,11.88,11.63,11.69,23300,4.36569703528842,4.43665361670029,4.34328969378993,4.36569703528842,62390.2661587247,0.0,1.0
1998-10-22,11.69,11.88,11.69,11.75,27500,4.36569703528842,4.43665361670029,4.36569703528842,4.38810437678691,73636.5802302545,0.0,1.0
1998-10-23,11.75,11.81,11.5,11.75,18200,4.38810437678691,4.41051171828539,4.29474045387655,4.38810437678691,48734.0276432957,0.0,1.0
1998-10-26,12.0,12.0,11.88,11.88,33900,4.48146829969727,4.48146829969727,4.43665361670029,4.43665361670029,90773.8207202046,0.0,1.0
1998-10-27,12.5,12.63,12.13,12.13,21200,4.66819614551799,4.71674538543137,4.53001753961065,4.53001753961065,56767.1091229598,0.0,1.0
1998-10-28,12.5,12.63,12.31,12.5,68200,4.66819614551799,4.71674538543137,4.59723956410611,4.66819614551799,182618.718971031,0.0,1.0
1998-10-29,12.63,12.69,12.31,12.38,20900,4.71674538543137,4.73915272692986,4.59723956410611,4.62338146252101,55963.8009749935,0.0,1.0
1998-10-30,13.06,13.19,12.75,12.75,24200,4.87733133283719,4.92588057275058,4.76156006842835,4.76156006842835,64800.190602624,0.0,1.0
1998-11-02,13.94,13.94,13.19,13.19,30900,5.20597234148166,5.20597234148166,4.92588057275058,4.92588057275058,82740.7392405405,0.0,1.0
1998-11-03,14.38,14.75,14.19,14.38,54800,5.37029284580389,5.50847145171122,5.29933626439202,5.37029284580389,146737.621695198,0.0,1.0
1998-11-04,14.06,14.5,13.94,14.5,35000,5.25078702447863,5.41510752880086,5.20597234148166,5.41510752880086,93719.2839294148,0.0,1.0
1998-11-05,14.13,14.13,13.94,14.06,18000,5.27692892289353,5.27692892289353,5.20597234148166,5.25078702447863,48198.4888779848,0.0,1.0
1998-11-06,14.13,14.31,14.06,14.06,72500,5.27692892289353,5.34415094738899,5.25078702447863,5.25078702447863,194132.802425216,0.0,1.0
1998-11-09,13.69,14.13,13.69,14.13,47600,5.1126084185713,5.27692892289353,5.1126084185713,5.27692892289353,127458.226144004,0.0,1.0
1998-11-10,13.31,13.56,13.25,13.31,26000,4.97069525574755,5.06405917865791,4.94828791424907,4.97069525574755,69620.0394904225,0.0,1.0
1998-11-11,13.44,13.5,13.31,13.31,10500,5.01924449566094,5.04165183715943,4.97069525574755,4.97069525574755,28115.7851788244,0.0,1.0
1998-11-12,13.0,13.25,12.94,13.25,22100,4.85492399133871,4.94828791424907,4.83251664984022,4.94828791424907,59177.033566859,0.0,1.0
1998-11-13,13.0,13.13,13.0,13.13,17300,4.85492399133871,4.90347323125209,4.85492399133871,4.90347323125209,46324.1031993964,0.0,1.0
1998-11-16,13.19,13.25,13.13,13.13,15300,4.92588057275058,4.94828791424907,4.90347323125209,4.90347323125209,40968.715546287,0.0,1.0
1998-11-17,13.25,13.38,13.06,13.06,8500,4.94828791424907,4.99683715416245,4.87733133283719,4.87733133283719,22760.397525715,0.0,1.0
1998-11-18,13.25,13.38,13.13,13.38,30100,4.94828791424907,4.99683715416245,4.90347323125209,4.99683715416245,80598.5841792967,0.0,1.0
1998-11-19,13.38,13.38,13.13,13.13,22600,4.99683715416245,4.99683715416245,4.90347323125209,4.90347323125209,60515.8804801365,0.0,1.0
1998-11-20,13.31,13.63,13.19,13.44,16900,4.97069525574755,5.09020107707281,4.92588057275058,5.01924449566094,45253.0256687746,0.0,1.0
1998-11-23,13.81,14.13,13.81,14.0,33100,5.15742310156827,5.27692892289353,5.15742310156827,5.22837968298014,88631.6656589609,0.0,1.0
1998-11-24,13.75,14.06,13.75,13.94,17100,5.13501576006978,5.25078702447863,5.13501576006978,5.20597234148166,45788.5644340856,0.0,1.0
1998-11-25,13.44,13.69,13.44,13.69,10900,5.01924449566094,5.1126084185713,5.01924449566094,5.1126084185713,29186.8627094463,0.0,1.0
1998-11-27,13.13,13.5,13.13,13.44,66800,4.90347323125209,5.04165183715943,4.90347323125209,5.01924449566094,178869.947613855,0.0,1.0
1998-11-30,12.75,13.38,12.75,13.25,90900,4.76156006842835,4.99683715416245,4.76156006842835,4.94828791424907,243402.368833823,0.0,1.0
1998-12-01,12.63,12.69,12.5,12.63,35600,4.71674538543137,4.73915272692986,4.66819614551799,4.71674538543137,95325.9002253477,0.0,1.0
1998-12-02,12.31,12.44,12.19,12.44,49200,4.59723956410611,4.6457888040195,4.55242488110914,4.6457888040195,131742.536266492,0.0,1.0
1998-12-03,12.19,12.38,12.19,12.38,83400,4.55242488110914,4.62338146252101,4.55242488110914,4.62338146252101,223319.665134663,0.0,1.0
1998-12-04,12.19,12.25,12.06,12.06,35000,4.55242488110914,4.57483222260763,4.50387564119575,4.50387564119575,93719.2839294148,0.0,1.0
1998-12-07,12.38,12.44,12.25,12.25,39600,4.62338146252101,4.6457888040195,4.57483222260763,4.57483222260763,106036.675531567,0.0,1.0
1998-12-08,12.25,12.38,12.25,12.38,68100,4.57483222260763,4.62338146252101,4.57483222260763,4.62338146252101,182350.949588376,0.0,1.0
1998-12-09,12.38,12.44,12.25,12.25,21600,4.62338146252101,4.6457888040195,4.57483222260763,4.57483222260763,57838.1866535818,0.0,1.0
1998-12-10,12.5,12.69,12.44,12.44,54600,4.66819614551799,4.73915272692986,4.6457888040195,4.6457888040195,146202.082929887,0.0,1.0
1998-12-11,12.25,12.56,12.25,12.5,19100,4.57483222260763,4.69060348701647,4.57483222260763,4.66819614551799,51143.9520871949,0.0,1.0
1998-12-14,12.06,12.25,12.0,12.19,41000,4.50387564119575,4.57483222260763,4.48146829969727,4.55242488110914,109785.446888743,0.0,1.0
1998-12-15,12.19,12.25,12.13,12.13,36700,4.55242488110914,4.57483222260763,4.53001753961065,4.53001753961065,98271.3634345578,0.0,1.0
1998-12-16,12.25,12.38,12.25,12.25,23900,4.57483222260763,4.62338146252101,4.57483222260763,4.57483222260763,63996.8824546575,0.0,1.0
1998-12-17,12.38,12.63,12.25,12.25,53700,4.62338146252101,4.71674538543137,4.57483222260763,4.57483222260763,143792.158485988,0.0,1.0
1998-12-18,12.44,12.5,12.38,12.38,41300,4.6457888040195,4.66819614551799,4.62338146252101,4.62338146252101,110588.755036709,0.0,1.0
1998-12-21,12.63,12.81,12.56,12.56,42300,4.71674538543137,4.78396740992683,4.69060348701647,4.69060348701647,113266.448863264,0.0,1.0
1998-12-22,12.88,12.94,12.75,12.75,49300,4.81010930834173,4.83251664984022,4.76156006842835,4.76156006842835,132010.305649147,0.0,1.0
1998-12-23,12.81,12.94,12.69,12.88,37900,4.78396740992683,4.83251664984022,4.73915272692986,4.81010930834173,101484.596026424,0.0,1.0
1998-12-24,12.94,12.94,12.88,12.88,23000,4.83251664984022,4.83251664984022,4.81010930834173,4.81010930834173,61586.9580107583,0.0,1.0
1998-12-28,13.06,13.19,13.0,13.0,29700,4.87733133283719,4.92588057275058,4.85492399133871,4.85492399133871,79527.5066486749,0.0,1.0
1998-12-29,13.13,13.19,13.06,13.06,38800,4.90347323125209,4.92588057275058,4.87733133283719,4.87733133283719,103894.520470323,0.0,1.0
1998-12-30,13.06,13.19,13.06,13.13,57000,4.87733133283719,4.92588057275058,4.87733133283719,4.90347323125209,152628.548113619,0.0,1.0
1998-12-31,13.31,13.44,13.06,13.06,46400,4.97069525574755,5.01924449566094,4.87733133283719,4.87733133283719,124244.993552139,0.0,1.0
1999-01-04,13.69,13.88,13.5,13.69,50900,5.1126084185713,5.18356499998317,5.04165183715943,5.1126084185713,136294.615771635,0.0,1.0
1999-01-05,14.56,14.56,13.63,13.63,34200,5.43751487029935,5.43751487029935,5.09020107707281,5.09020107707281,91577.1288681711,0.0,1.0
1999-01-06,14.94,14.94,14.5,14.5,103400,5.5794280331231,5.5794280331231,5.41510752880086,5.41510752880086,276873.541665757,0.0,1.0
1999-01-07,14.5,14.56,14.38,14.44,25200,5.41510752880086,5.43751487029935,5.37029284580389,5.39270018730238,67477.8844291787,0.0,1.0
1999-01-08,14.69,14.94,14.69,14.75,47500,5.48606411021274,5.5794280331231,5.48606411021274,5.50847145171122,127190.456761349,0.0,1.0
1999-01-11,14.44,14.63,14.44,14.63,58200,5.39270018730238,5.46365676871425,5.39270018730238,5.46365676871425,155841.780705484,0.0,1.0
1999-01-12,14.0,14.38,14.0,14.38,20200,5.22837968298014,5.37029284580389,5.22837968298014,5.37029284580389,54089.4152964052,0.0,1.0
1999-01-13,13.44,13.75,13.38,13.75,86700,5.01924449566094,5.13501576006978,4.99683715416245,5.13501576006978,232156.054762293,0.0,1.0
1999-01-14,13.38,13.5,13.31,13.5,14300,4.99683715416245,5.04165183715943,4.97069525574755,5.04165183715943,38291.0217197324,0.0,1.0
1999-01-15,13.38,13.5,13.25,13.25,28000,4.99683715416245,5.04165183715943,4.94828791424907,4.94828791424907,74975.4271435319,0.0,1.0
1999-01-19,13.56,13.75,13.25,13.31,71800,5.06405917865791,5.13501576006978,4.94828791424907,4.97069525574755,192258.416746628,0.0,1.0
1999-01-20,13.81,13.88,13.75,13.88,36000,5.15742310156827,5.18356499998317,5.13501576006978,5.18356499998317,96396.9777559696,0.0,1.0
1999-01-21,13.81,13.94,13.81,13.81,41700,5.15742310156827,5.20597234148166,5.15742310156827,5.15742310156827,111659.832567331,0.0,1.0
1999-01-22,13.5,13.75,13.5,13.69,22100,5.04165183715943,5.13501576006978,5.04165183715943,5.1126084185713,59177.033566859,0.0,1.0
1999-01-25,13.69,13.75,13.38,13.38,23500,5.1126084185713,5.13501576006978,4.99683715416245,4.99683715416245,62925.8049240356,0.0,1.0
1999-01-26,13.69,13.81,13.63,13.69,16800,5.1126084185713,5.15742310156827,5.09020107707281,5.1126084185713,44985.2562861191,0.0,1.0
1999-01-27,13.88,13.94,13.81,13.81,24900,5.18356499998317,5.20597234148166,5.15742310156827,5.15742310156827,66674.5762812123,0.0,1.0
1999-01-28,13.75,13.94,13.75,13.88,43100,5.13501576006978,5.20597234148166,5.13501576006978,5.18356499998317,115408.603924508,0.0,1.0
1999-01-29,13.62,13.88,13.62,13.88,18800,5.0864665201564,5.18356499998317,5.0864665201564,5.18356499998317,50340.6439392285,0.0,1.0
1999-02-01,13.81,13.94,13.75,13.75,25700,5.15742310156827,5.20597234148166,5.13501576006978,5.13501576006978,68816.731342456,0.0,1.0
1999-02-02,13.69,13.88,13.69,13.88,6200,5.1126084185713,5.18356499998317,5.1126084185713,5.18356499998317,16601.7017246392,0.0,1.0
1999-02-03,13.81,13.88,13.63,13.63,16400,5.15742310156827,5.18356499998317,5.09020107707281,5.09020107707281,43914.1787554972,0.0,1.0
1999-02-04,13.63,13.75,13.5,13.69,13400,5.09020107707281,5.13501576006978,5.04165183715943,5.1126084185713,35881.0972758331,0.0,1.0
1999-02-05,13.5,14.13,13.5,13.63,10000,5.04165183715943,5.27692892289353,5.04165183715943,5.09020107707281,26776.9382655471,0.0,1.0
1999-02-08,13.31,13.5,13.25,13.44,17600,4.97069525574755,5.04165183715943,4.94828791424907,5.01924449566094,47127.4113473629,0.0,1.0
1999-02-09,13.06,13.31,13.06,13.31,12800,4.87733133283719,4.97069525574755,4.87733133283719,4.97069525574755,34274.4809799003,0.0,1.0
1999-02-10,12.75,13.06,12.63,13.0,19000,4.76156006842835,4.87733133283719,4.71674538543137,4.85492399133871,50876.1827045394,0.0,1.0
1999-02-11,12.88,13.0,12.88,13.0,20600,4.81010930834173,4.85492399133871,4.81010930834173,4.85492399133871,55160.492827027,0.0,1.0
1999-02-12,13.06,13.06,13.0,13.0,24500,4.87733133283719,4.87733133283719,4.85492399133871,4.85492399133871,65603.4987505904,0.0,1.0
1999-02-16,13.25,13.31,13.0,13.06,32000,4.94828791424907,4.97069525574755,4.85492399133871,4.87733133283719,85686.2024497506,0.0,1.0
1999-02-17,13.0,13.13,12.94,13.13,13600,4.85492399133871,4.90347323125209,4.83251664984022,4.90347323125209,36416.636041144,0.0,1.0
1999-02-18,12.81,13.0,12.81,12.94,11500,4.78396740992683,4.85492399133871,4.78396740992683,4.83251664984022,30793.4790053792,0.0,1.0
1999-02-19,12.88,12.94,12.81,12.81,10000,4.81010930834173,4.83251664984022,4.78396740992683,4.78396740992683,26776.9382655471,0.0,1.0
1999-02-22,12.56,12.75,12.5,12.75,42200,4.69060348701647,4.76156006842835,4.66819614551799,4.76156006842835,112998.679480609,0.0,1.0
1999-02-23,12.5,12.56,12.44,12.56,22200,4.66819614551799,4.69060348701647,4.6457888040195,4.69060348701647,59444.8029495145,0.0,1.0
1999-02-24,12.56,12.63,12.5,12.5,12600,4.69060348701647,4.71674538543137,4.66819614551799,4.66819614551799,33738.9422145894,0.0,1.0
1999-02-25,12.06,12.5,12.06,12.44,20600,4.50387564119575,4.66819614551799,4.50387564119575,4.6457888040195,55160.492827027,0.0,1.0
1999-02-26,12.31,12.38,12.06,12.06,31900,4.59723956410611,4.62338146252101,4.50387564119575,4.50387564119575,85418.4330670953,0.0,1.0
1999-03-01,12.19,12.25,12.0,12.25,18600,4.55242488110914,4.57483222260763,4.48146829969727,4.57483222260763,49805.1051739176,0.0,1.0
1999-03-02,12.0,12.19,11.94,12.13,20100,4.48146829969727,4.55242488110914,4.45906095819878,4.53001753961065,53821.6459137496,0.0,1.0
1999-03-03,11.63,12.0,11.63,11.88,19400,4.34328969378993,4.48146829969727,4.34328969378993,4.43665361670029,51947.2602351614,0.0,1.0
1999-03-04,11.5,11.63,11.38,11.5,30800,4.29474045387655,4.34328969378993,4.24992577087957,4.29474045387655,82472.969857885,0.0,1.0
1999-03-05,11.56,11.88,11.5,11.69,24700,4.31714779537503,4.43665361670029,4.29474045387655,4.36569703528842,66139.0375159014,0.0,1.0
1999-03-08,11.75,11.81,11.69,11.81,32200,4.38810437678691,4.41051171828539,4.36569703528842,4.41051171828539,86221.7412150616,0.0,1.0
1999-03-09,11.81,12.0,11.75,11.75,50100,4.41051171828539,4.48146829969727,4.38810437678691,4.38810437678691,134152.460710391,0.0,1.0
1999-03-10,12.0,12.06,11.88,11.88,17100,4.48146829969727,4.50387564119575,4.43665361670029,4.43665361670029,45788.5644340855,0.0,1.0
1999-03-11,12.31,12.5,12.0,12.0,46100,4.59723956410611,4.66819614551799,4.48146829969727,4.48146829969727,123441.685404172,0.0,1.0
1999-03-12,12.5,12.69,12.5,12.5,22300,4.66819614551799,4.73915272692986,4.66819614551799,4.66819614551799,59712.57233217,0.0,1.0
1999-03-15,12.31,12.38,12.13,12.13,43400,4.59723956410611,4.62338146252101,4.53001753961065,4.53001753961065,116211.912072474,0.0,1.0
1999-03-16,12.25,12.44,12.06,12.38,28300,4.57483222260763,4.6457888040195,4.50387564119575,4.62338146252101,75778.7352914982,0.0,1.0
1999-03-17,12.38,12.44,12.31,12.31,21400,4.62338146252101,4.6457888040195,4.59723956410611,4.59723956410611,57302.6478882708,0.0,1.0
1999-03-18,12.25,12.25,12.06,12.25,27100,4.57483222260763,4.57483222260763,4.50387564119575,4.57483222260763,72565.5026996326,0.0,1.0
1999-03-19,12.31,12.31,12.25,12.25,14800,4.59723956410611,4.59723956410611,4.57483222260763,4.57483222260763,39629.8686330097,0.0,1.0
1999-03-22,12.31,12.44,12.25,12.31,65400,4.59723956410611,4.6457888040195,4.57483222260763,4.59723956410611,175121.176256678,0.0,1.0
1999-03-23,12.0,12.19,12.0,12.19,17400,4.48146829969727,4.55242488110914,4.48146829969727,4.55242488110914,46591.8725820519,0.0,1.0
1999-03-24,12.06,12.06,11.69,11.88,7700,4.50387564119575,4.50387564119575,4.36569703528842,4.43665361670029,20618.2424644713,0.0,1.0
1999-03-25,12.31,12.38,12.13,12.25,17200,4.59723956410611,4.62338146252101,4.53001753961065,4.57483222260763,46056.333816741,0.0,1.0
1999-03-26,11.94,11.94,11.69,11.88,41100,4.45906095819878,4.45906095819878,4.36569703528842,4.43665361670029,110053.216271399,0.0,1.0
1999-03-29,11.88,11.94,11.63,11.81,40700,4.43665361670029,4.45906095819878,4.34328969378993,4.41051171828539,108982.138740777,0.0,1.0
1999-03-30,11.88,11.94,11.75,11.94,34300,4.43665361670029,4.45906095819878,4.38810437678691,4.45906095819878,91844.8982508266,0.0,1.0
1999-03-31,12.06,12.06,11.81,11.81,30000,4.50387564119575,4.50387564119575,4.41051171828539,4.41051171828539,80330.8147966413,0.0,1.0
1999-04-01,11.81,12.0,11.69,12.0,20700,4.41051171828539,4.48146829969727,4.36569703528842,4.48146829969727,55428.2622096825,0.0,1.0
1999-04-05,12.0,12.25,11.75,11.88,21100,4.48146829969727,4.57483222260763,4.38810437678691,4.43665361670029,56499.3397403043,0.0,1.0
1999-04-06,12.38,12.5,12.0,12.0,36500,4.62338146252101,4.66819614551799,4.48146829969727,4.48146829969727,97735.824669247,0.0,1.0
1999-04-07,12.5,12.75,12.44,12.44,22900,4.66819614551799,4.76156006842835,4.6457888040195,4.6457888040195,61319.1886281028,0.0,1.0
1999-04-08,12.88,12.88,12.38,12.63,104000,4.81010930834173,4.81010930834173,4.62338146252101,4.71674538543137,278480.15796169,0.0,1.0
1999-04-09,12.69,12.94,12.63,12.75,53800,4.73915272692986,4.83251664984022,4.71674538543137,4.76156006842835,144059.927868643,0.0,1.0
1999-04-12,12.5,12.63,12.5,12.56,26300,4.66819614551799,4.71674538543137,4.66819614551799,4.69060348701647,70423.3476383888,0.0,1.0
1999-04-13,12.31,12.63,12.31,12.56,16700,4.59723956410611,4.71674538543137,4.59723956410611,4.69060348701647,44717.4869034637,0.0,1.0
1999-04-14,12.31,12.44,12.25,12.38,49400,4.59723956410611,4.6457888040195,4.57483222260763,4.62338146252101,132278.075031803,0.0,1.0
1999-04-15,12.5,12.63,12.38,12.38,15100,4.66819614551799,4.71674538543137,4.62338146252101,4.62338146252101,40433.1767809761,0.0,1.0
1999-04-16,12.5,12.63,12.44,12.44,23500,4.66819614551799,4.71674538543137,4.6457888040195,4.6457888040195,62925.8049240356,0.0,1.0
1999-04-19,12.56,12.69,12.44,12.44,18000,4.69060348701647,4.73915272692986,4.6457888040195,4.6457888040195,48198.4888779848,0.0,1.0
1999-04-20,12.63,12.75,12.5,12.56,11100,4.71674538543137,4.76156006842835,4.66819614551799,4.69060348701647,29722.4014747573,0.0,1.0
1999-04-21,12.69,12.75,12.56,12.56,11800,4.73915272692986,4.76156006842835,4.69060348701647,4.69060348701647,31596.7871533456,0.0,1.0
1999-04-22,12.63,12.69,12.56,12.63,16800,4.71674538543137,4.73915272692986,4.69060348701647,4.71674538543137,44985.2562861191,0.0,1.0
1999-04-23,12.38,12.75,12.31,12.75,17900,4.62338146252101,4.76156006842835,4.59723956410611,4.76156006842835,47930.7194953293,0.0,1.0
1999-04-26,12.5,12.81,12.5,12.5,11400,4.66819614551799,4.78396740992683,4.66819614551799,4.66819614551799,30525.7096227237,0.0,1.0
1999-04-27,12.63,12.81,12.63,12.63,26400,4.71674538543137,4.78396740992683,4.71674538543137,4.71674538543137,70691.1170210444,0.0,1.0
1999-04-28,12.63,12.69,12.5,12.56,15900,4.71674538543137,4.73915272692986,4.66819614551799,4.69060348701647,42575.3318422199,0.0,1.0
1999-04-29,12.75,12.88,12.56,12.88,23100,4.76156006842835,4.81010930834173,4.69060348701647,4.81010930834173,61854.7273934137,0.0,1.0
1999-04-30,12.75,12.88,12.56,12.63,12100,4.76156006842835,4.81010930834173,4.69060348701647,4.71674538543137,32400.095301312,0.0,1.0
1999-05-03,12.94,12.94,12.63,12.63,15000,4.83251664984022,4.83251664984022,4.71674538543137,4.71674538543137,40165.4073983206,0.0,1.0
1999-05-04,13.06,13.25,13.0,13.0,25800,4.87733133283719,4.94828791424907,4.85492399133871,4.85492399133871,69084.5007251115,0.0,1.0
1999-05-05,13.0,13.31,12.88,13.31,43300,4.85492399133871,4.97069525574755,4.81010930834173,4.97069525574755,115944.142689819,0.0,1.0
1999-05-06,13.06,13.06,12.94,12.94,41700,4.87733133283719,4.87733133283719,4.83251664984022,4.83251664984022,111659.832567331,0.0,1.0
1999-05-07,13.19,13.19,13.0,13.06,51700,4.92588057275058,4.92588057275058,4.85492399133871,4.87733133283719,138436.770832878,0.0,1.0
1999-05-10,13.25,13.25,13.13,13.13,20600,4.94828791424907,4.94828791424907,4.90347323125209,4.90347323125209,55160.492827027,0.0,1.0
1999-05-11,13.25,13.38,13.06,13.25,27400,4.94828791424907,4.99683715416245,4.87733133283719,4.94828791424907,73368.810847599,0.0,1.0
1999-05-12,12.88,13.13,12.75,13.13,103500,4.81010930834173,4.90347323125209,4.76156006842835,4.90347323125209,277141.311048413,0.0,1.0
1999-05-13,13.0,13.0,12.88,12.88,24100,4.85492399133871,4.85492399133871,4.81010930834173,4.81010930834173,64532.4212199684,0.0,1.0
1999-05-14,12.75,12.88,12.63,12.88,55100,4.76156006842835,4.81010930834173,4.71674538543137,4.81010930834173,147540.929843164,0.0,1.0
1999-05-17,12.69,12.88,12.63,12.75,10700,4.73915272692986,4.81010930834173,4.71674538543137,4.76156006842835,28651.3239441354,0.0,1.0
1999-05-18,12.75,12.81,12.69,12.69,22100,4.76156006842835,4.78396740992683,4.73915272692986,4.73915272692986,59177.033566859,0.0,1.0
1999-05-19,13.13,13.13,12.81,12.81,14300,4.90347323125209,4.90347323125209,4.78396740992683,4.78396740992683,38291.0217197324,0.0,1.0
1999-05-20,13.0,13.13,13.0,13.06,90400,4.85492399133871,4.90347323125209,4.85492399133871,4.87733133283719,242063.521920545,0.0,1.0
1999-05-21,13.0,13.13,12.88,13.13,46300,4.85492399133871,4.90347323125209,4.81010930834173,4.90347323125209,123977.224169483,0.0,1.0
1999-05-24,12.81,13.0,12.75,12.94,6500,4.78396740992683,4.85492399133871,4.76156006842835,4.83251664984022,17405.0098726056,0.0,1.0
1999-05-25,12.63,12.81,12.63,12.81,86400,4.71674538543137,4.78396740992683,4.71674538543137,4.78396740992683,231352.746614327,0.0,1.0
1999-05-26,12.63,12.63,12.56,12.63,104100,4.71674538543137,4.71674538543137,4.69060348701647,4.71674538543137,278747.927344345,0.0,1.0
1999-05-27,12.5,12.63,12.44,12.56,15400,4.66819614551799,4.71674538543137,4.6457888040195,4.69060348701647,41236.4849289425,0.0,1.0
1999-05-28,12.38,12.5,12.25,12.5,92300,4.62338146252101,4.66819614551799,4.57483222260763,4.66819614551799,247151.140191,0.0,1.0
1999-06-01,12.19,12.44,12.13,12.38,89000,4.55242488110914,4.6457888040195,4.53001753961065,4.62338146252101,238314.750563369,0.0,1.0
1999-06-02,12.13,12.19,12.0,12.19,83600,4.53001753961065,4.55242488110914,4.48146829969727,4.55242488110914,223855.203899974,0.0,1.0
1999-06-03,12.38,12.44,12.25,12.25,78700,4.62338146252101,4.6457888040195,4.57483222260763,4.57483222260763,210734.504149856,0.0,1.0
1999-06-04,12.38,12.38,12.31,12.31,13900,4.62338146252101,4.62338146252101,4.59723956410611,4.59723956410611,37219.9441891105,0.0,1.0
1999-06-07,12.38,12.44,12.38,12.44,14100,4.62338146252101,4.6457888040195,4.62338146252101,4.6457888040195,37755.4829544214,0.0,1.0
1999-06-08,12.31,12.44,12.13,12.38,27100,4.59723956410611,4.6457888040195,4.53001753961065,4.62338146252101,72565.5026996327,0.0,1.0
1999-06-09,12.44,12.5,12.44,12.44,40300,4.6457888040195,4.66819614551799,4.6457888040195,4.6457888040195,107911.061210155,0.0,1.0
1999-06-10,12.5,12.5,12.38,12.44,19400,4.66819614551799,4.66819614551799,4.62338146252101,4.6457888040195,51947.2602351613,0.0,1.0
1999-06-11,12.69,12.75,12.63,12.63,24400,4.73915272692986,4.76156006842835,4.71674538543137,4.71674538543137,65335.7293679349,0.0,1.0
1999-06-14,12.81,12.81,12.69,12.69,26900,4.78396740992683,4.78396740992683,4.73915272692986,4.73915272692986,72029.9639343217,0.0,1.0
1999-06-15,13.0,13.13,12.94,12.94,17900,4.85492399133871,4.90347323125209,4.83251664984022,4.83251664984022,47930.7194953292,0.0,1.0
1999-06-16,13.06,13.19,13.0,13.0,14700,4.87733133283719,4.92588057275058,4.85492399133871,4.85492399133871,39362.0992503542,0.0,1.0
1999-06-17,13.06,13.06,13.0,13.06,20700,4.87733133283719,4.87733133283719,4.85492399133871,4.87733133283719,55428.2622096825,0.0,1.0
1999-06-18,13.0,13.13,13.0,13.13,6200,4.85492399133871,4.90347323125209,4.85492399133871,4.90347323125209,16601.7017246392,0.0,1.0
1999-06-21,13.25,13.25,13.06,13.06,18600,4.94828791424907,4.94828791424907,4.87733133283719,4.87733133283719,49805.1051739175,0.0,1.0
1999-06-22,13.19,13.25,13.19,13.25,19600,4.92588057275058,4.94828791424907,4.92588057275058,4.94828791424907,52482.7990004723,0.0,1.0
1999-06-23,13.13,13.19,13.06,13.13,150400,4.90347323125209,4.92588057275058,4.87733133283719,4.90347323125209,402725.151513828,0.0,1.0
1999-06-24,12.88,13.19,12.88,13.19,8000,4.81010930834173,4.92588057275058,4.81010930834173,4.92588057275058,21421.5506124377,0.0,1.0
1999-06-25,13.0,13.0,12.88,13.0,12300,4.85492399133871,4.85492399133871,4.81010930834173,4.85492399133871,32935.6340666229,0.0,1.0
1999-06-28,12.81,13.0,12.81,13.0,97500,4.78396740992683,4.85492399133871,4.78396740992683,4.85492399133871,261075.148089084,0.0,1.0
1999-06-29,12.88,12.94,12.81,12.88,24100,4.81010930834173,4.83251664984022,4.78396740992683,4.81010930834173,64532.4212199685,0.0,1.0
1999-06-30,13.06,13.06,13.0,13.0,22800,4.87733133283719,4.87733133283719,4.85492399133871,4.85492399133871,61051.4192454474,0.0,1.0
1999-07-01,13.19,13.25,13.19,13.25,106000,4.92588057275058,4.94828791424907,4.92588057275058,4.94828791424907,283835.545614799,0.0,1.0
1999-07-02,13.13,13.25,13.13,13.19,59100,4.90347323125209,4.94828791424907,4.90347323125209,4.92588057275058,158251.705149383,0.0,1.0
1999-07-06,13.25,13.25,13.19,13.19,113300,4.94828791424907,4.94828791424907,4.92588057275058,4.92588057275058,303382.710548648,0.0,1.0
1999-07-07,13.31,13.44,13.19,13.31,49200,4.97069525574755,5.01924449566094,4.92588057275058,4.97069525574755,131742.536266492,0.0,1.0
1999-07-08,13.25,13.31,13.25,13.31,35200,4.94828791424907,4.97069525574755,4.94828791424907,4.97069525574755,94254.8226947257,0.0,1.0
1999-07-09,13.75,13.75,13.31,13.31,87900,5.13501576006978,5.13501576006978,4.97069525574755,4.97069525574755,235369.287354159,0.0,1.0
1999-07-12,13.94,14.13,13.81,13.81,38800,5.20597234148166,5.27692892289353,5.15742310156827,5.15742310156827,103894.520470323,0.0,1.0
1999-07-13,13.75,13.94,13.75,13.88,82100,5.13501576006978,5.20597234148166,5.13501576006978,5.18356499998317,219838.663160142,0.0,1.0
1999-07-14,13.75,13.75,13.69,13.75,69700,5.13501576006978,5.13501576006978,5.1126084185713,5.13501576006978,186635.259710863,0.0,1.0
1999-07-15,13.69,13.94,13.63,13.94,43700,5.1126084185713,5.20597234148166,5.09020107707281,5.20597234148166,117015.220220441,0.0,1.0
1999-07-16,13.75,13.81,13.63,13.81,10000,5.13501576006978,5.15742310156827,5.09020107707281,5.15742310156827,26776.9382655471,0.0,1.0
1999-07-19,13.75,14.0,13.63,13.75,33300,5.13501576006978,5.22837968298014,5.09020107707281,5.13501576006978,89167.2044242719,0.0,1.0
1999-07-20,13.5,13.56,13.5,13.56,35300,5.04165183715943,5.06405917865791,5.04165183715943,5.06405917865791,94522.5920773811,0.0,1.0
1999-07-21,13.63,13.63,13.5,13.5,14800,5.09020107707281,5.09020107707281,5.04165183715943,5.04165183715943,39629.8686330097,0.0,1.0
1999-07-22,13.56,13.69,13.5,13.5,39100,5.06405917865791,5.1126084185713,5.04165183715943,5.04165183715943,104697.828618289,0.0,1.0
1999-07-23,13.69,13.75,13.44,13.44,48700,5.1126084185713,5.13501576006978,5.01924449566094,5.01924449566094,130403.689353214,0.0,1.0
1999-07-26,13.69,13.75,13.5,13.5,34900,5.1126084185713,5.13501576006978,5.04165183715943,5.04165183715943,93451.5145467593,0.0,1.0
1999-07-27,13.69,13.75,13.69,13.69,45800,5.1126084185713,5.13501576006978,5.1126084185713,5.1126084185713,122638.377256206,0.0,1.0
1999-07-28,13.81,13.81,13.81,13.81,13600,5.15742310156827,5.15742310156827,5.15742310156827,5.15742310156827,36416.6360411441,0.0,1.0
1999-07-29,13.56,13.75,13.56,13.75,27800,5.06405917865791,5.13501576006978,5.06405917865791,5.13501576006978,74439.8883782209,0.0,1.0
1999-07-30,13.63,13.75,13.56,13.63,25300,5.09020107707281,5.13501576006978,5.06405917865791,5.09020107707281,67745.6538118342,0.0,1.0
1999-08-02,13.44,13.56,13.31,13.56,21200,5.01924449566094,5.06405917865791,4.97069525574755,5.06405917865791,56767.1091229598,0.0,1.0
1999-08-03,13.38,13.38,13.31,13.31,110900,4.99683715416245,4.99683715416245,4.97069525574755,4.97069525574755,296956.245364917,0.0,1.0
1999-08-04,13.31,13.44,13.31,13.44,60800,4.97069525574755,5.01924449566094,4.97069525574755,5.01924449566094,162803.784654526,0.0,1.0
1999-08-05,13.31,13.44,13.25,13.31,45200,4.97069525574755,5.01924449566094,4.94828791424907,4.97069525574755,121031.760960273,0.0,1.0
1999-08-06,13.31,13.38,13.31,13.38,9900,4.97069525574755,4.99683715416245,4.97069525574755,4.99683715416245,26509.1688828916,0.0,1.0
1999-08-09,13.25,13.31,13.25,13.31,6200,4.94828791424907,4.97069525574755,4.94828791424907,4.97069525574755,16601.7017246392,0.0,1.0
1999-08-10,13.19,13.25,12.94,13.13,34900,4.92588057275058,4.94828791424907,4.83251664984022,4.90347323125209,93451.5145467593,0.0,1.0
1999-08-11,13.06,13.19,13.06,13.19,3800,4.87733133283719,4.92588057275058,4.87733133283719,4.92588057275058,10175.2365409079,0.0,1.0
1999-08-12,13.25,13.31,13.06,13.06,26600,4.94828791424907,4.97069525574755,4.87733133283719,4.87733133283719,71226.6557863552,0.0,1.0
1999-08-13,13.31,13.38,13.25,13.31,15200,4.97069525574755,4.99683715416245,4.94828791424907,4.97069525574755,40700.9461636316,0.0,1.0
1999-08-16,13.31,13.38,13.25,13.38,57500,4.97069525574755,4.99683715416245,4.94828791424907,4.99683715416245,153967.395026896,0.0,1.0
1999-08-17,13.25,13.38,13.25,13.31,15900,4.94828791424907,4.99683715416245,4.94828791424907,4.97069525574755,42575.3318422198,0.0,1.0
1999-08-18,13.25,13.31,13.25,13.31,17500,4.94828791424907,4.97069525574755,4.94828791424907,4.97069525574755,46859.6419647074,0.0,1.0
1999-08-19,13.44,13.44,13.31,13.38,33200,5.01924449566094,5.01924449566094,4.97069525574755,4.99683715416245,88899.4350416163,0.0,1.0
1999-08-20,13.31,13.31,13.31,13.31,8900,4.97069525574755,4.97069525574755,4.97069525574755,4.97069525574755,23831.4750563369,0.0,1.0
1999-08-23,13.63,13.63,13.38,13.38,25600,5.09020107707281,5.09020107707281,4.99683715416245,4.99683715416245,68548.9619598006,0.0,1.0
1999-08-24,13.25,13.38,13.13,13.13,27300,4.94828791424907,4.99683715416245,4.90347323125209,4.90347323125209,73101.0414649435,0.0,1.0
1999-08-25,13.56,13.56,13.38,13.38,13200,5.06405917865791,5.06405917865791,4.99683715416245,4.99683715416245,35345.5585105222,0.0,1.0
1999-08-26,13.63,13.63,13.5,13.5,12000,5.09020107707281,5.09020107707281,5.04165183715943,5.04165183715943,32132.3259186565,0.0,1.0
1999-08-27,13.56,13.63,13.5,13.5,34300,5.06405917865791,5.09020107707281,5.04165183715943,5.04165183715943,91844.8982508265,0.0,1.0
1999-08-30,13.44,13.56,13.44,13.56,12000,5.01924449566094,5.06405917865791,5.01924449566094,5.06405917865791,32132.3259186565,0.0,1.0
1999-08-31,13.44,13.44,13.44,13.44,5400,5.01924449566094,5.01924449566094,5.01924449566094,5.01924449566094,14459.5466633954,0.0,1.0
1999-09-01,13.5,13.56,13.44,13.44,8900,5.04165183715943,5.06405917865791,5.01924449566094,5.01924449566094,23831.4750563369,0.0,1.0
1999-09-02,13.38,13.44,13.38,13.44,20500,4.99683715416245,5.01924449566094,4.99683715416245,5.01924449566094,54892.7234443716,0.0,1.0
1999-09-03,13.5,13.56,13.44,13.56,22600,5.04165183715943,5.06405917865791,5.01924449566094,5.06405917865791,60515.8804801364,0.0,1.0
1999-09-07,13.44,13.5,13.38,13.44,25300,5.01924449566094,5.04165183715943,4.99683715416245,5.01924449566094,67745.6538118341,0.0,1.0
1999-09-08,13.38,13.5,13.31,13.31,30500,4.99683715416245,5.04165183715943,4.97069525574755,4.97069525574755,81669.6617099187,0.0,1.0
1999-09-09,13.38,13.44,13.25,13.25,18700,4.99683715416245,5.01924449566094,4.94828791424907,4.94828791424907,50072.8745565731,0.0,1.0
1999-09-10,13.44,13.56,13.44,13.44,10300,5.01924449566094,5.06405917865791,5.01924449566094,5.01924449566094,27580.2464135135,0.0,1.0
1999-09-13,13.38,13.5,13.31,13.5,9200,4.99683715416245,5.04165183715943,4.97069525574755,5.04165183715943,24634.7832043033,0.0,1.0
1999-09-14,13.31,13.44,13.31,13.38,22700,4.97069525574755,5.01924449566094,4.97069525574755,4.99683715416245,60783.6498627919,0.0,1.0
1999-09-15,13.13,13.31,13.13,13.25,51000,4.90347323125209,4.97069525574755,4.90347323125209,4.94828791424907,136562.38515429,0.0,1.0
1999-09-16,12.88,13.0,12.81,13.0,16500,4.81010930834173,4.85492399133871,4.78396740992683,4.85492399133871,44181.9481381527,0.0,1.0
1999-09-17,12.94,12.94,12.75,12.94,19800,4.83251664984022,4.83251664984022,4.76156006842835,4.83251664984022,53018.3377657832,0.0,1.0
1999-09-20,13.0,13.0,12.94,13.0,2100,4.85492399133871,4.85492399133871,4.83251664984022,4.85492399133871,5623.15703576488,0.0,1.0
1999-09-21,12.69,12.88,12.63,12.88,58900,4.73915272692986,4.81010930834173,4.71674538543137,4.81010930834173,157716.166384072,0.0,1.0
1999-09-22,12.38,12.44,12.31,12.31,48000,4.62338146252101,4.6457888040195,4.59723956410611,4.59723956410611,128529.303674626,0.0,1.0
1999-09-23,12.38,12.63,12.38,12.44,45300,4.62338146252101,4.71674538543137,4.62338146252101,4.6457888040195,121299.530342928,0.0,1.0
1999-09-24,12.13,12.25,12.13,12.25,29800,4.53001753961065,4.57483222260763,4.53001753961065,4.57483222260763,79795.2760313304,0.0,1.0
1999-09-27,12.31,12.31,12.19,12.25,58900,4.59723956410611,4.59723956410611,4.55242488110914,4.57483222260763,157716.166384072,0.0,1.0
1999-09-28,12.25,12.31,12.25,12.31,62200,4.57483222260763,4.59723956410611,4.57483222260763,4.59723956410611,166552.556011703,0.0,1.0
1999-09-29,12.25,12.31,12.19,12.19,22200,4.57483222260763,4.59723956410611,4.55242488110914,4.55242488110914,59444.8029495145,0.0,1.0
1999-09-30,12.31,12.31,12.19,12.25,18000,4.59723956410611,4.59723956410611,4.55242488110914,4.57483222260763,48198.4888779848,0.0,1.0
1999-10-01,12.19,12.31,12.19,12.31,8600,4.55242488110914,4.59723956410611,4.55242488110914,4.59723956410611,23028.1669083705,0.0,1.0
1999-10-04,12.31,12.31,12.25,12.25,8900,4.59723956410611,4.59723956410611,4.57483222260763,4.57483222260763,23831.4750563369,0.0,1.0
1999-10-05,12.31,12.38,12.31,12.38,12200,4.59723956410611,4.62338146252101,4.59723956410611,4.62338146252101,32667.8646839675,0.0,1.0
1999-10-06,12.38,12.38,12.31,12.31,11000,4.62338146252101,4.62338146252101,4.59723956410611,4.59723956410611,29454.6320921018,0.0,1.0
1999-10-07,12.5,12.63,12.5,12.5,6500,4.66819614551799,4.71674538543137,4.66819614551799,4.66819614551799,17405.0098726056,0.0,1.0
1999-10-08,12.5,12.5,12.44,12.5,20900,4.66819614551799,4.66819614551799,4.6457888040195,4.66819614551799,55963.8009749934,0.0,1.0
1999-10-11,12.56,12.63,12.5,12.5,17500,4.69060348701647,4.71674538543137,4.66819614551799,4.66819614551799,46859.6419647074,0.0,1.0
1999-10-12,12.44,12.56,12.44,12.56,29400,4.6457888040195,4.69060348701647,4.6457888040195,4.69060348701647,78724.1985007084,0.0,1.0
1999-10-13,12.31,12.44,12.19,12.44,36500,4.59723956410611,4.6457888040195,4.55242488110914,4.6457888040195,97735.8246692469,0.0,1.0
1999-10-14,12.44,12.44,12.25,12.25,6800,4.6457888040195,4.6457888040195,4.57483222260763,4.57483222260763,18208.318020572,0.0,1.0
1999-10-15,12.13,12.25,12.06,12.25,10000,4.53001753961065,4.57483222260763,4.50387564119575,4.57483222260763,26776.9382655471,0.0,1.0
1999-10-18,12.0,12.19,12.0,12.06,9700,4.48146829969727,4.55242488110914,4.48146829969727,4.50387564119575,25973.6301175807,0.0,1.0
1999-10-19,12.0,12.06,11.88,12.06,27600,4.48146829969727,4.50387564119575,4.43665361670029,4.50387564119575,73904.3496129099,0.0,1.0
1999-10-20,12.06,12.13,12.0,12.0,11400,4.50387564119575,4.53001753961065,4.48146829969727,4.48146829969727,30525.7096227237,0.0,1.0
1999-10-21,12.0,12.06,12.0,12.06,20000,4.48146829969727,4.50387564119575,4.48146829969727,4.50387564119575,53553.8765310941,0.0,1.0
1999-10-22,12.25,12.25,12.13,12.13,9000,4.57483222260763,4.57483222260763,4.53001753961065,4.53001753961065,24099.2444389924,0.0,1.0
1999-10-25,12.31,12.44,12.31,12.31,7900,4.59723956410611,4.6457888040195,4.59723956410611,4.59723956410611,21153.7812297822,0.0,1.0
1999-10-26,12.19,12.38,12.19,12.31,13200,4.55242488110914,4.62338146252101,4.55242488110914,4.59723956410611,35345.5585105222,0.0,1.0
1999-10-27,12.25,12.5,12.25,12.5,6300,4.57483222260763,4.66819614551799,4.57483222260763,4.66819614551799,16869.4711072947,0.0,1.0
1999-10-28,12.44,12.44,12.31,12.31,4700,4.6457888040195,4.6457888040195,4.59723956410611,4.59723956410611,12585.1609848071,0.0,1.0
1999-10-29,12.5,12.63,12.38,12.44,45400,4.66819614551799,4.71674538543137,4.62338146252101,4.6457888040195,121567.299725584,0.0,1.0
1999-11-01,12.44,12.56,12.44,12.56,15300,4.6457888040195,4.69060348701647,4.6457888040195,4.69060348701647,40968.715546287,0.0,1.0
1999-11-02,12.63,12.63,12.5,12.5,15600,4.71674538543137,4.71674538543137,4.66819614551799,4.66819614551799,41772.0236942535,0.0,1.0
1999-11-03,12.63,12.69,12.56,12.56,6100,4.71674538543137,4.73915272692986,4.69060348701647,4.69060348701647,16333.9323419837,0.0,1.0
1999-11-04,12.69,12.75,12.63,12.63,19200,4.73915272692986,4.76156006842835,4.71674538543137,4.71674538543137,51411.7214698504,0.0,1.0
1999-11-05,12.69,12.75,12.69,12.69,23900,4.73915272692986,4.76156006842835,4.73915272692986,4.73915272692986,63996.8824546575,0.0,1.0
1999-11-08,12.44,12.69,12.38,12.63,18500,4.6457888040195,4.73915272692986,4.62338146252101,4.71674538543137,49537.3357912621,0.0,1.0
1999-11-09,12.44,12.5,12.38,12.5,11500,4.6457888040195,4.66819614551799,4.62338146252101,4.66819614551799,30793.4790053792,0.0,1.0
1999-11-10,12.63,12.69,12.44,12.44,13700,4.71674538543137,4.73915272692986,4.6457888040195,4.6457888040195,36684.4054237995,0.0,1.0
1999-11-11,12.38,12.63,12.31,12.63,82900,4.62338146252101,4.71674538543137,4.59723956410611,4.71674538543137,221980.818221386,0.0,1.0
1999-11-12,12.38,12.5,12.31,12.31,19800,4.62338146252101,4.66819614551799,4.59723956410611,4.59723956410611,53018.3377657833,0.0,1.0
1999-11-15,12.44,12.5,12.31,12.38,39900,4.6457888040195,4.66819614551799,4.59723956410611,4.62338146252101,106839.983679533,0.0,1.0
1999-11-16,12.5,12.5,12.44,12.44,22500,4.66819614551799,4.66819614551799,4.6457888040195,4.6457888040195,60248.1110974809,0.0,1.0
1999-11-17,12.56,12.56,12.5,12.5,46400,4.69060348701647,4.69060348701647,4.66819614551799,4.66819614551799,124244.993552139,0.0,1.0
1999-11-18,12.63,12.75,12.63,12.63,30200,4.71674538543137,4.76156006842835,4.71674538543137,4.71674538543137,80866.3535619523,0.0,1.0
1999-11-19,12.75,12.81,12.63,12.63,40400,4.76156006842835,4.78396740992683,4.71674538543137,4.71674538543137,108178.83059281,0.0,1.0
1999-11-22,12.75,12.88,12.75,12.75,35500,4.76156006842835,4.81010930834173,4.76156006842835,4.76156006842835,95058.1308426921,0.0,1.0
1999-11-23,12.63,12.81,12.56,12.75,25700,4.71674538543137,4.78396740992683,4.69060348701647,4.76156006842835,68816.7313424561,0.0,1.0
1999-11-24,12.56,12.56,12.5,12.56,35700,4.69060348701647,4.69060348701647,4.66819614551799,4.69060348701647,95593.6696080032,0.0,1.0
1999-11-26,12.56,12.63,12.5,12.56,23100,4.69060348701647,4.71674538543137,4.66819614551799,4.69060348701647,61854.7273934138,0.0,1.0
1999-11-29,12.5,12.56,12.38,12.56,40900,4.66819614551799,4.69060348701647,4.62338146252101,4.69060348701647,109517.677506088,0.0,1.0
1999-11-30,12.44,12.5,12.44,12.5,44300,4.6457888040195,4.66819614551799,4.6457888040195,4.66819614551799,118621.836516374,0.0,1.0
1999-12-01,12.56,12.56,12.44,12.44,23400,4.69060348701647,4.69060348701647,4.6457888040195,4.6457888040195,62658.0355413802,0.0,1.0
1999-12-02,12.5,12.56,12.5,12.56,19700,4.66819614551799,4.69060348701647,4.66819614551799,4.69060348701647,52750.5683831277,0.0,1.0
1999-12-03,12.69,12.69,12.63,12.63,25400,4.73915272692986,4.73915272692986,4.71674538543137,4.71674538543137,68013.4231944896,0.0,1.0
1999-12-06,12.88,12.94,12.75,12.75,39500,4.81010930834173,4.83251664984022,4.76156006842835,4.76156006842835,105768.906148911,0.0,1.0
1999-12-07,12.81,12.88,12.81,12.81,52500,4.78396740992683,4.81010930834173,4.78396740992683,4.78396740992683,140578.925894122,0.0,1.0
1999-12-08,12.94,13.13,12.88,12.88,30400,4.83251664984022,4.90347323125209,4.81010930834173,4.81010930834173,81401.8923272632,0.0,1.0
1999-12-09,13.13,13.19,13.0,13.0,40700,4.90347323125209,4.92588057275058,4.85492399133871,4.85492399133871,108982.138740777,0.0,1.0
1999-12-10,13.38,13.44,13.19,13.25,35300,4.99683715416245,5.01924449566094,4.92588057275058,4.94828791424907,94522.5920773813,0.0,1.0
1999-12-13,13.31,13.38,13.25,13.38,15200,4.97069525574755,4.99683715416245,4.94828791424907,4.99683715416245,40700.9461636316,0.0,1.0
1999-12-14,13.31,13.38,13.31,13.31,17900,4.97069525574755,4.99683715416245,4.97069525574755,4.97069525574755,47930.7194953293,0.0,1.0
1999-12-15,13.19,13.31,13.06,13.31,23200,4.92588057275058,4.97069525574755,4.87733133283719,4.97069525574755,62122.4967760692,0.0,1.0
1999-12-16,13.25,13.31,13.19,13.19,15300,4.94828791424907,4.97069525574755,4.92588057275058,4.92588057275058,40968.715546287,0.0,1.0
1999-12-17,13.125,13.375,13.125,13.3125,25100,4.90160595279389,4.99496987570425,4.90160595279389,4.97162889497666,67210.1150465231,0.0,1.0
1999-12-20,13.5,13.56,13.38,13.44,80100,5.04165183715943,5.06405917865791,4.99683715416245,5.01924449566094,214483.275507032,0.0,1.0
1999-12-21,13.5,13.63,13.44,13.56,35500,5.04165183715943,5.09020107707281,5.01924449566094,5.06405917865791,95058.1308426921,0.0,1.0
1999-12-22,13.56,13.63,13.5,13.5,45100,5.06405917865791,5.09020107707281,5.04165183715943,5.04165183715943,120763.991577617,0.0,1.0
1999-12-23,13.81,14.0,13.69,13.69,26800,5.15742310156827,5.22837968298014,5.1126084185713,5.1126084185713,71762.1945516662,0.0,1.0
1999-12-27,14.06,14.13,13.75,13.81,185300,5.25078702447863,5.27692892289353,5.13501576006978,5.15742310156827,496176.666060588,0.0,1.0
1999-12-28,14.13,14.19,14.0,14.06,42800,5.27692892289353,5.29933626439202,5.22837968298014,5.25078702447863,114605.295776542,0.0,1.0
1999-12-29,13.88,14.13,13.88,14.06,33100,5.18356499998317,5.27692892289353,5.18356499998317,5.25078702447863,88631.6656589609,0.0,1.0
1999-12-30,14.0,14.06,13.94,14.0,104100,5.22837968298014,5.25078702447863,5.20597234148166,5.22837968298014,278747.927344345,0.0,1.0
1999-12-31,14.44,14.5,14.25,14.25,23200,5.39270018730238,5.41510752880086,5.3217436058905,5.3217436058905,62122.4967760692,0.0,1.0
2000-01-03,14.88,14.94,14.75,14.75,120400,5.55702069162461,5.5794280331231,5.50847145171122,5.50847145171122,322394.336717187,0.0,1.0
2000-01-04,14.13,14.63,14.13,14.63,87800,5.27692892289353,5.46365676871425,5.27692892289353,5.46365676871425,235101.517971504,0.0,1.0
2000-01-05,14.38,14.38,14.25,14.25,84400,5.37029284580389,5.37029284580389,5.3217436058905,5.3217436058905,225997.358961217,0.0,1.0
2000-01-06,14.5,14.5,14.38,14.38,34400,5.41510752880086,5.41510752880086,5.37029284580389,5.37029284580389,92112.6676334821,0.0,1.0
2000-01-07,14.94,15.5,14.69,14.69,73500,5.5794280331231,5.7885632204423,5.48606411021274,5.48606411021274,196810.496251771,0.0,1.0
2000-01-10,15.69,16.13,15.69,15.81,97000,5.85951980185418,6.02384030617641,5.85951980185418,5.90433448485115,259736.301175807,0.0,1.0
2000-01-11,15.81,16.13,15.63,15.63,114300,5.90433448485115,6.02384030617641,5.83711246035569,5.83711246035569,306060.404375203,0.0,1.0
2000-01-12,15.69,15.69,15.56,15.56,48300,5.85951980185418,5.85951980185418,5.81097056194079,5.81097056194079,129332.611822592,0.0,1.0
2000-01-13,16.19,16.38,15.81,15.81,52100,6.0462476476749,6.11720422908677,5.90433448485115,5.90433448485115,139507.8483635,0.0,1.0
2000-01-14,16.44,16.63,16.31,16.31,36100,6.13961157058526,6.21056815199713,6.09106233067187,6.09106233067187,96664.7471386249,0.0,1.0
2000-01-18,16.25,16.5,16.13,16.13,52700,6.06865498917338,6.16201891208374,6.02384030617641,6.02384030617641,141114.464659433,0.0,1.0
2000-01-19,16.88,16.88,16.06,16.06,51500,6.30393207490749,6.30393207490749,5.99769840776151,5.99769840776151,137901.232067567,0.0,1.0
2000-01-20,16.31,16.63,16.31,16.63,67000,6.09106233067187,6.21056815199713,6.09106233067187,6.21056815199713,179405.486379165,0.0,1.0
2000-01-21,16.31,16.31,16.19,16.25,19400,6.09106233067187,6.09106233067187,6.0462476476749,6.06865498917338,51947.2602351613,0.0,1.0
2000-01-24,15.94,16.5,15.94,16.5,34400,5.95288372476454,6.16201891208374,5.95288372476454,6.16201891208374,92112.6676334819,0.0,1.0
2000-01-25,15.69,15.88,15.69,15.75,47800,5.85951980185418,5.93047638326605,5.85951980185418,5.88192714335266,127993.764909315,0.0,1.0
2000-01-26,16.06,16.13,15.75,15.75,21900,5.99769840776151,6.02384030617641,5.88192714335266,5.88192714335266,58641.4948015481,0.0,1.0
2000-01-27,16.25,16.5,15.94,15.94,23300,6.06865498917338,6.16201891208374,5.95288372476454,5.95288372476454,62390.2661587247,0.0,1.0
2000-01-28,15.75,16.25,15.75,16.25,47200,5.88192714335266,6.06865498917338,5.88192714335266,6.06865498917338,126387.148613382,0.0,1.0
2000-01-31,15.69,15.69,15.56,15.63,25700,5.85951980185418,5.85951980185418,5.81097056194079,5.83711246035569,68816.731342456,0.0,1.0
2000-02-01,15.63,15.88,15.56,15.63,25500,5.83711246035569,5.93047638326605,5.81097056194079,5.83711246035569,68281.1925771451,0.0,1.0
2000-02-02,15.5,15.63,15.5,15.5,4600,5.7885632204423,5.83711246035569,5.7885632204423,5.7885632204423,12317.3916021517,0.0,1.0
2000-02-03,16.0,16.06,15.75,15.75,20000,5.97529106626302,5.99769840776151,5.88192714335266,5.88192714335266,53553.8765310942,0.0,1.0
2000-02-04,16.13,16.25,16.0,16.0,22800,6.02384030617641,6.06865498917338,5.97529106626302,5.97529106626302,61051.4192454474,0.0,1.0
2000-02-07,15.88,16.25,15.81,16.0,22900,5.93047638326605,6.06865498917338,5.90433448485115,5.97529106626302,61319.1886281028,0.0,1.0
2000-02-08,16.31,16.38,16.13,16.13,45900,6.09106233067187,6.11720422908677,6.02384030617641,6.02384030617641,122906.146638861,0.0,1.0
2000-02-09,16.63,16.88,16.63,16.63,21800,6.21056815199713,6.30393207490749,6.21056815199713,6.21056815199713,58373.7254188926,0.0,1.0
2000-02-10,16.81,16.88,16.75,16.75,19600,6.27779017649259,6.30393207490749,6.2553828349941,6.2553828349941,52482.7990004723,0.0,1.0
2000-02-11,16.63,16.81,16.63,16.81,12400,6.21056815199713,6.27779017649259,6.21056815199713,6.27779017649259,33203.4034492784,0.0,1.0
2000-02-14,16.81,16.88,16.69,16.75,18800,6.27779017649259,6.30393207490749,6.23297549349562,6.2553828349941,50340.6439392285,0.0,1.0
2000-02-15,16.81,16.88,16.75,16.75,9900,6.27779017649259,6.30393207490749,6.2553828349941,6.2553828349941,26509.1688828916,0.0,1.0
2000-02-16,16.81,16.88,16.75,16.75,13900,6.27779017649259,6.30393207490749,6.2553828349941,6.2553828349941,37219.9441891104,0.0,1.0
2000-02-17,16.81,17.0,16.81,16.94,31400,6.27779017649259,6.34874675790446,6.27779017649259,6.32633941640598,84079.5861538178,0.0,1.0
2000-02-18,16.88,17.06,16.88,17.0,40200,6.30393207490749,6.37115409940295,6.30393207490749,6.34874675790446,107643.291827499,0.0,1.0
2000-02-22,17.13,17.25,17.0,17.0,33600,6.39729599781785,6.44211068081482,6.34874675790446,6.34874675790446,89970.5125722382,0.0,1.0
2000-02-23,17.38,17.44,17.25,17.44,44000,6.49065992072821,6.51306726222669,6.44211068081482,6.51306726222669,117818.528368407,0.0,1.0
2000-02-24,17.31,17.44,17.25,17.38,14600,6.46451802231331,6.51306726222669,6.44211068081482,6.49065992072821,39094.3298676987,0.0,1.0
2000-02-25,17.31,17.38,17.31,17.38,27900,6.46451802231331,6.49065992072821,6.46451802231331,6.49065992072821,74707.6577608763,0.0,1.0
2000-02-28,17.0,17.13,16.88,16.94,34700,6.34874675790446,6.39729599781785,6.30393207490749,6.32633941640598,92915.9757814484,0.0,1.0
2000-02-29,16.88,16.94,16.81,16.88,26900,6.30393207490749,6.32633941640598,6.27779017649259,6.30393207490749,72029.9639343217,0.0,1.0
2000-03-01,16.94,17.13,16.88,16.88,24100,6.32633941640598,6.39729599781785,6.30393207490749,6.30393207490749,64532.4212199684,0.0,1.0
2000-03-02,16.75,17.0,16.75,16.81,105700,6.2553828349941,6.34874675790446,6.2553828349941,6.27779017649259,283032.237466833,0.0,1.0
2000-03-03,17.06,17.06,17.0,17.0,95500,6.37115409940295,6.37115409940295,6.34874675790446,6.34874675790446,255719.760435975,0.0,1.0
2000-03-06,17.06,17.25,17.06,17.06,90100,6.37115409940295,6.44211068081482,6.37115409940295,6.37115409940295,241260.213772579,0.0,1.0
2000-03-07,17.13,17.25,17.13,17.25,15700,6.39729599781785,6.44211068081482,6.39729599781785,6.44211068081482,42039.7930769089,0.0,1.0
2000-03-08,17.31,17.31,17.13,17.13,16600,6.46451802231331,6.46451802231331,6.39729599781785,6.39729599781785,44449.7175208081,0.0,1.0
2000-03-09,17.38,17.5,17.31,17.31,19100,6.49065992072821,6.53547460372518,6.46451802231331,6.46451802231331,51143.9520871949,0.0,1.0
2000-03-10,17.56,17.69,17.5,17.5,33700,6.55788194522367,6.60643118513705,6.53547460372518,6.53547460372518,90238.2819548936,0.0,1.0
2000-03-13,17.56,17.63,17.5,17.63,23200,6.55788194522367,6.58402384363857,6.53547460372518,6.58402384363857,62122.4967760692,0.0,1.0
2000-03-14,17.63,17.75,17.5,17.75,15700,6.58402384363857,6.62883852663554,6.53547460372518,6.62883852663554,42039.7930769089,0.0,1.0
2000-03-15,17.5,17.63,17.5,17.56,30500,6.53547460372518,6.58402384363857,6.53547460372518,6.55788194522367,81669.6617099186,0.0,1.0
2000-03-16,17.75,17.75,17.5,17.5,35700,6.62883852663554,6.62883852663554,6.53547460372518,6.53547460372518,95593.6696080031,0.0,1.0
2000-03-17,17.63,17.69,17.56,17.56,4700,6.58402384363857,6.60643118513705,6.55788194522367,6.55788194522367,12585.1609848071,0.0,1.0
2000-03-20,17.5,17.69,17.5,17.63,31600,6.53547460372518,6.60643118513705,6.53547460372518,6.58402384363857,84615.1249191288,0.0,1.0
2000-03-21,17.25,17.5,17.19,17.19,27300,6.44211068081482,6.53547460372518,6.41970333931634,6.41970333931634,73101.0414649436,0.0,1.0
2000-03-22,17.44,17.56,17.38,17.38,5600,6.51306726222669,6.55788194522367,6.49065992072821,6.49065992072821,14995.0854287064,0.0,1.0
2000-03-23,17.38,17.38,17.25,17.38,17200,6.49065992072821,6.49065992072821,6.44211068081482,6.49065992072821,46056.333816741,0.0,1.0
2000-03-24,17.63,17.75,17.56,17.56,17000,6.58402384363857,6.62883852663554,6.55788194522367,6.55788194522367,45520.79505143,0.0,1.0
2000-03-27,17.63,17.75,17.63,17.75,15400,6.58402384363857,6.62883852663554,6.58402384363857,6.62883852663554,41236.4849289425,0.0,1.0
2000-03-28,17.69,17.75,17.56,17.56,9700,6.60643118513705,6.62883852663554,6.55788194522367,6.55788194522367,25973.6301175807,0.0,1.0
2000-03-29,17.56,17.69,17.56,17.63,10400,6.55788194522367,6.60643118513705,6.55788194522367,6.58402384363857,27848.015796169,0.0,1.0
2000-03-30,17.19,17.44,17.19,17.44,13600,6.41970333931634,6.51306726222669,6.41970333931634,6.51306726222669,36416.636041144,0.0,1.0
2000-03-31,17.19,17.25,17.13,17.25,19600,6.41970333931634,6.44211068081482,6.39729599781785,6.44211068081482,52482.7990004723,0.0,1.0
2000-04-03,16.81,17.0,16.75,16.94,11800,6.27779017649259,6.34874675790446,6.2553828349941,6.32633941640598,31596.7871533456,0.0,1.0
2000-04-04,16.0,16.69,16.0,16.69,27500,5.97529106626302,6.23297549349562,5.97529106626302,6.23297549349562,73636.5802302545,0.0,1.0
2000-04-05,15.63,15.94,15.56,15.94,22000,5.83711246035569,5.95288372476454,5.81097056194079,5.95288372476454,58909.2641842036,0.0,1.0
2000-04-06,16.06,16.13,15.94,15.94,14900,5.99769840776151,6.02384030617641,5.95288372476454,5.95288372476454,39897.6380156652,0.0,1.0
2000-04-07,16.13,16.25,16.06,16.25,17600,6.02384030617641,6.06865498917338,5.99769840776151,6.06865498917338,47127.4113473629,0.0,1.0
2000-04-10,16.44,16.44,16.31,16.44,18000,6.13961157058526,6.13961157058526,6.09106233067187,6.13961157058526,48198.4888779847,0.0,1.0
2000-04-11,16.13,16.25,16.13,16.19,17400,6.02384030617641,6.06865498917338,6.02384030617641,6.0462476476749,46591.8725820519,0.0,1.0
2000-04-12,16.0,16.06,15.94,16.0,11000,5.97529106626302,5.99769840776151,5.95288372476454,5.97529106626302,29454.6320921018,0.0,1.0
2000-04-13,15.94,16.19,15.94,16.0,6300,5.95288372476454,6.0462476476749,5.95288372476454,5.97529106626302,16869.4711072947,0.0,1.0
2000-04-14,15.31,15.88,15.31,15.88,12900,5.71760663903043,5.93047638326605,5.71760663903043,5.93047638326605,34542.2503625557,0.0,1.0
2000-04-17,14.81,14.88,14.44,14.63,34200,5.53087879320971,5.55702069162461,5.39270018730238,5.46365676871425,91577.1288681711,0.0,1.0
2000-04-18,15.0,15.0,14.56,14.56,8100,5.60183537462158,5.60183537462158,5.43751487029935,5.43751487029935,21689.3199950932,0.0,1.0
2000-04-19,15.13,15.25,15.06,15.13,18600,5.65038461453497,5.69519929753194,5.62424271612007,5.65038461453497,49805.1051739176,0.0,1.0
2000-04-20,15.0,15.06,14.88,15.0,4300,5.60183537462158,5.62424271612007,5.55702069162461,5.60183537462158,11514.0834541853,0.0,1.0
2000-04-24,14.81,14.88,14.75,14.88,6500,5.53087879320971,5.55702069162461,5.50847145171122,5.55702069162461,17405.0098726056,0.0,1.0
2000-04-25,15.0,15.0,14.75,14.81,6700,5.60183537462158,5.60183537462158,5.50847145171122,5.53087879320971,17940.5486379166,0.0,1.0
2000-04-26,15.25,15.25,15.19,15.19,11200,5.69519929753194,5.69519929753194,5.67279195603346,5.67279195603346,29990.1708574128,0.0,1.0
2000-04-27,15.0,15.13,14.81,15.13,10800,5.60183537462158,5.65038461453497,5.53087879320971,5.65038461453497,28919.0933267909,0.0,1.0
2000-04-28,15.0,15.06,15.0,15.06,12000,5.60183537462158,5.62424271612007,5.60183537462158,5.62424271612007,32132.3259186565,0.0,1.0
2000-05-01,14.75,15.0,14.63,15.0,47500,5.50847145171122,5.60183537462158,5.46365676871425,5.60183537462158,127190.456761349,0.0,1.0
2000-05-02,14.56,14.75,14.56,14.75,16500,5.43751487029935,5.50847145171122,5.43751487029935,5.50847145171122,44181.9481381527,0.0,1.0
2000-05-03,14.25,14.5,14.25,14.5,24900,5.3217436058905,5.41510752880086,5.3217436058905,5.41510752880086,66674.5762812123,0.0,1.0
2000-05-04,14.44,14.44,14.13,14.25,7100,5.39270018730238,5.39270018730238,5.27692892289353,5.3217436058905,19011.6261685384,0.0,1.0
2000-05-05,14.25,14.25,14.13,14.19,14300,5.3217436058905,5.3217436058905,5.27692892289353,5.29933626439202,38291.0217197324,0.0,1.0
2000-05-08,14.06,14.13,14.06,14.13,5200,5.25078702447863,5.27692892289353,5.25078702447863,5.27692892289353,13924.0078980845,0.0,1.0
2000-05-09,13.88,14.13,13.88,14.0,30900,5.18356499998317,5.27692892289353,5.18356499998317,5.22837968298014,82740.7392405406,0.0,1.0
2000-05-10,13.81,14.06,13.75,14.06,17200,5.15742310156827,5.25078702447863,5.13501576006978,5.25078702447863,46056.333816741,0.0,1.0
2000-05-11,14.19,14.31,13.94,13.94,15000,5.29933626439202,5.34415094738899,5.20597234148166,5.20597234148166,40165.4073983206,0.0,1.0
2000-05-12,14.38,14.44,14.38,14.38,5100,5.37029284580389,5.39270018730238,5.37029284580389,5.37029284580389,13656.238515429,0.0,1.0
2000-05-15,14.5,14.5,14.25,14.31,6900,5.41510752880086,5.41510752880086,5.3217436058905,5.34415094738899,18476.0874032275,0.0,1.0
2000-05-16,14.69,14.75,14.44,14.63,11900,5.48606411021274,5.50847145171122,5.39270018730238,5.46365676871425,31864.556536001,0.0,1.0
2000-05-17,14.31,14.5,14.31,14.5,16800,5.34415094738899,5.41510752880086,5.34415094738899,5.41510752880086,44985.2562861191,0.0,1.0
2000-05-18,14.06,14.31,14.06,14.31,4300,5.25078702447863,5.34415094738899,5.25078702447863,5.34415094738899,11514.0834541853,0.0,1.0
2000-05-19,13.69,13.81,13.63,13.81,5500,5.1126084185713,5.15742310156827,5.09020107707281,5.15742310156827,14727.3160460509,0.0,1.0
2000-05-22,13.44,13.5,13.44,13.5,12100,5.01924449566094,5.04165183715943,5.01924449566094,5.04165183715943,32400.095301312,0.0,1.0
2000-05-23,13.44,13.44,13.38,13.44,2300,5.01924449566094,5.01924449566094,4.99683715416245,5.01924449566094,6158.69580107583,0.0,1.0
2000-05-24,13.31,13.38,13.31,13.38,6100,4.97069525574755,4.99683715416245,4.97069525574755,4.99683715416245,16333.9323419837,0.0,1.0
2000-05-25,13.38,13.38,13.31,13.31,11900,4.99683715416245,4.99683715416245,4.97069525574755,4.97069525574755,31864.5565360011,0.0,1.0
2000-05-26,13.13,13.38,13.13,13.31,19000,4.90347323125209,4.99683715416245,4.90347323125209,4.97069525574755,50876.1827045395,0.0,1.0
2000-05-30,13.75,13.94,13.5,13.63,50900,5.13501576006978,5.20597234148166,5.04165183715943,5.09020107707281,136294.615771635,0.0,1.0
2000-05-31,14.13,14.13,13.94,14.0,25000,5.27692892289353,5.27692892289353,5.20597234148166,5.22837968298014,66942.3456638677,0.0,1.0
2000-06-01,14.44,14.5,14.31,14.31,19600,5.39270018730238,5.41510752880086,5.34415094738899,5.34415094738899,52482.7990004723,0.0,1.0
2000-06-02,14.75,14.88,14.56,14.56,41300,5.50847145171122,5.55702069162461,5.43751487029935,5.43751487029935,110588.75503671,0.0,1.0
2000-06-05,14.69,14.75,14.69,14.75,105000,5.48606411021274,5.50847145171122,5.48606411021274,5.50847145171122,281157.851788244,0.0,1.0
2000-06-06,14.56,14.69,14.56,14.56,119800,5.43751487029935,5.48606411021274,5.43751487029935,5.43751487029935,320787.720421254,0.0,1.0
2000-06-07,14.69,14.75,14.63,14.63,14800,5.48606411021274,5.50847145171122,5.46365676871425,5.46365676871425,39629.8686330097,0.0,1.0
2000-06-08,14.63,14.75,14.5,14.75,131700,5.46365676871425,5.50847145171122,5.41510752880086,5.50847145171122,352652.276957255,0.0,1.0
2000-06-09,15.0,15.0,14.94,14.94,18800,5.60183537462158,5.60183537462158,5.5794280331231,5.5794280331231,50340.6439392286,0.0,1.0
2000-06-12,15.13,15.13,15.0,15.0,18000,5.65038461453497,5.65038461453497,5.60183537462158,5.60183537462158,48198.4888779848,0.0,1.0
2000-06-13,14.94,15.13,14.88,15.13,21400,5.5794280331231,5.65038461453497,5.55702069162461,5.65038461453497,57302.6478882707,0.0,1.0
2000-06-14,14.81,14.94,14.75,14.75,7000,5.53087879320971,5.5794280331231,5.50847145171122,5.50847145171122,18743.856785883,0.0,1.0
2000-06-15,15.25,15.25,14.81,14.94,5400,5.69519929753194,5.69519929753194,5.53087879320971,5.5794280331231,14459.5466633954,0.0,1.0
2000-06-16,14.81,14.94,14.81,14.94,2700,5.53087879320971,5.5794280331231,5.53087879320971,5.5794280331231,7229.77333169771,0.0,1.0
2000-06-19,14.94,15.13,14.75,14.75,11100,5.5794280331231,5.65038461453497,5.50847145171122,5.50847145171122,29722.4014747573,0.0,1.0
2000-06-20,15.13,15.25,15.0,15.19,9800,5.65038461453497,5.69519929753194,5.60183537462158,5.67279195603346,26241.3995002362,0.0,1.0
2000-06-21,15.13,15.13,15.0,15.0,10200,5.65038461453497,5.65038461453497,5.60183537462158,5.60183537462158,27312.477030858,0.0,1.0
2000-06-22,15.0,15.13,15.0,15.13,12600,5.60183537462158,5.65038461453497,5.60183537462158,5.65038461453497,33738.9422145894,0.0,1.0
2000-06-23,15.0,15.0,15.0,15.0,0,5.60183537462158,5.60183537462158,5.60183537462158,5.60183537462158,0,0.0,1.0
2000-06-26,15.06,15.06,15.0,15.0,9400,5.62424271612007,5.62424271612007,5.60183537462158,5.60183537462158,25170.3219696143,0.0,1.0
2000-06-27,15.0,15.0,14.94,14.94,14400,5.60183537462158,5.60183537462158,5.5794280331231,5.5794280331231,38558.7911023878,0.0,1.0
2000-06-28,14.94,14.94,14.75,14.88,10800,5.5794280331231,5.5794280331231,5.50847145171122,5.55702069162461,28919.0933267908,0.0,1.0
2000-06-29,14.81,14.88,14.81,14.88,4200,5.53087879320971,5.55702069162461,5.53087879320971,5.55702069162461,11246.3140715298,0.0,1.0
2000-06-30,14.75,14.81,14.69,14.81,8800,5.50847145171122,5.53087879320971,5.48606411021274,5.53087879320971,23563.7056736815,0.0,1.0
2000-07-03,14.75,14.81,14.69,14.69,1300,5.50847145171122,5.53087879320971,5.48606411021274,5.48606411021274,3481.00197452112,0.0,1.0
2000-07-05,14.56,14.69,14.56,14.56,5400,5.43751487029935,5.48606411021274,5.43751487029935,5.43751487029935,14459.5466633954,0.0,1.0
2000-07-06,14.63,14.69,14.63,14.69,5200,5.46365676871425,5.48606411021274,5.46365676871425,5.48606411021274,13924.0078980845,0.0,1.0
2000-07-07,14.63,14.63,14.56,14.63,7700,5.46365676871425,5.46365676871425,5.43751487029935,5.46365676871425,20618.2424644713,0.0,1.0
2000-07-10,14.5,14.69,14.5,14.56,12200,5.41510752880086,5.48606411021274,5.41510752880086,5.43751487029935,32667.8646839675,0.0,1.0
2000-07-11,14.63,14.63,14.38,14.5,5300,5.46365676871425,5.46365676871425,5.37029284580389,5.41510752880086,14191.77728074,0.0,1.0
2000-07-12,14.38,14.5,14.31,14.5,26600,5.37029284580389,5.41510752880086,5.34415094738899,5.41510752880086,71226.6557863553,0.0,1.0
2000-07-13,14.38,14.38,14.31,14.38,19100,5.37029284580389,5.37029284580389,5.34415094738899,5.37029284580389,51143.952087195,0.0,1.0
2000-07-14,14.31,14.38,14.25,14.38,27200,5.34415094738899,5.37029284580389,5.3217436058905,5.37029284580389,72833.2720822881,0.0,1.0
2000-07-17,14.44,14.44,14.31,14.31,14800,5.39270018730238,5.39270018730238,5.34415094738899,5.34415094738899,39629.8686330097,0.0,1.0
2000-07-18,14.38,14.38,14.31,14.31,19600,5.37029284580389,5.37029284580389,5.34415094738899,5.34415094738899,52482.7990004723,0.0,1.0
2000-07-19,14.75,14.75,14.38,14.38,24000,5.50847145171122,5.50847145171122,5.37029284580389,5.37029284580389,64264.6518373131,0.0,1.0
2000-07-20,14.81,14.81,14.75,14.75,41000,5.53087879320971,5.53087879320971,5.50847145171122,5.50847145171122,109785.446888743,0.0,1.0
2000-07-21,14.81,14.81,14.75,14.75,2300,5.53087879320971,5.53087879320971,5.50847145171122,5.50847145171122,6158.69580107583,0.0,1.0
2000-07-24,14.75,15.0,14.69,14.88,6000,5.50847145171122,5.60183537462158,5.48606411021274,5.55702069162461,16066.1629593283,0.0,1.0
2000-07-25,14.75,14.94,14.75,14.88,7800,5.50847145171122,5.5794280331231,5.50847145171122,5.55702069162461,20886.0118471267,0.0,1.0
2000-07-26,14.75,14.75,14.75,14.75,10500,5.50847145171122,5.50847145171122,5.50847145171122,5.50847145171122,28115.7851788245,0.0,1.0
2000-07-27,14.75,14.75,14.69,14.69,5500,5.50847145171122,5.50847145171122,5.48606411021274,5.48606411021274,14727.3160460509,0.0,1.0
2000-07-28,14.69,14.69,14.44,14.69,5500,5.48606411021274,5.48606411021274,5.39270018730238,5.48606411021274,14727.3160460509,0.0,1.0
2000-07-31,14.5,14.5,14.5,14.5,1700,5.41510752880086,5.41510752880086,5.41510752880086,5.41510752880086,4552.07950514301,0.0,1.0
2000-08-01,14.5,14.5,14.5,14.5,3200,5.41510752880086,5.41510752880086,5.41510752880086,5.41510752880086,8568.62024497507,0.0,1.0
2000-08-02,14.38,14.5,14.38,14.5,4400,5.37029284580389,5.41510752880086,5.37029284580389,5.41510752880086,11781.8528368407,0.0,1.0
2000-08-03,14.06,14.06,14.0,14.0,14400,5.25078702447863,5.25078702447863,5.22837968298014,5.22837968298014,38558.7911023878,0.0,1.0
2000-08-04,14.06,14.13,14.0,14.13,5800,5.25078702447863,5.27692892289353,5.22837968298014,5.27692892289353,15530.6241940173,0.0,1.0
2000-08-07,13.88,14.13,13.69,14.13,27200,5.18356499998317,5.27692892289353,5.1126084185713,5.27692892289353,72833.2720822881,0.0,1.0
2000-08-08,13.94,14.0,13.75,13.75,13500,5.20597234148166,5.22837968298014,5.13501576006978,5.13501576006978,36148.8666584886,0.0,1.0
2000-08-09,13.94,14.0,13.81,13.81,14400,5.20597234148166,5.22837968298014,5.15742310156827,5.15742310156827,38558.7911023878,0.0,1.0
2000-08-10,13.94,14.0,13.88,14.0,18000,5.20597234148166,5.22837968298014,5.18356499998317,5.22837968298014,48198.4888779848,0.0,1.0
2000-08-11,14.0,14.0,13.75,13.88,12600,5.22837968298014,5.22837968298014,5.13501576006978,5.18356499998317,33738.9422145894,0.0,1.0
2000-08-14,14.0,14.0,13.94,14.0,12300,5.22837968298014,5.22837968298014,5.20597234148166,5.22837968298014,32935.634066623,0.0,1.0
2000-08-15,14.06,14.13,13.94,13.94,11300,5.25078702447863,5.27692892289353,5.20597234148166,5.20597234148166,30257.9402400682,0.0,1.0
2000-08-16,14.06,14.06,14.06,14.06,4700,5.25078702447863,5.25078702447863,5.25078702447863,5.25078702447863,12585.1609848071,0.0,1.0
2000-08-17,14.13,14.13,14.13,14.13,35200,5.27692892289353,5.27692892289353,5.27692892289353,5.27692892289353,94254.8226947258,0.0,1.0
2000-08-18,13.94,14.0,13.75,13.75,5800,5.20597234148166,5.22837968298014,5.13501576006978,5.13501576006978,15530.6241940173,0.0,1.0
2000-08-21,13.88,13.94,13.81,13.94,13200,5.18356499998317,5.20597234148166,5.15742310156827,5.20597234148166,35345.5585105222,0.0,1.0
2000-08-22,13.88,13.88,13.81,13.88,5600,5.18356499998317,5.18356499998317,5.15742310156827,5.18356499998317,14995.0854287064,0.0,1.0
2000-08-23,13.81,13.88,13.75,13.81,50100,5.15742310156827,5.18356499998317,5.13501576006978,5.15742310156827,134152.460710391,0.0,1.0
2000-08-24,13.88,13.94,13.81,13.88,15300,5.18356499998317,5.20597234148166,5.15742310156827,5.18356499998317,40968.7155462871,0.0,1.0
2000-08-25,14.13,14.13,13.94,13.94,6900,5.27692892289353,5.27692892289353,5.20597234148166,5.20597234148166,18476.0874032275,0.0,1.0
2000-08-28,14.19,14.19,14.0,14.13,12800,5.29933626439202,5.29933626439202,5.22837968298014,5.27692892289353,34274.4809799003,0.0,1.0
2000-08-29,14.0,14.13,14.0,14.06,5500,5.22837968298014,5.27692892289353,5.22837968298014,5.25078702447863,14727.3160460509,0.0,1.0
2000-08-30,14.0,14.13,14.0,14.0,11000,5.22837968298014,5.27692892289353,5.22837968298014,5.22837968298014,29454.6320921018,0.0,1.0
2000-08-31,13.94,14.0,13.88,13.88,5400,5.20597234148166,5.22837968298014,5.18356499998317,5.18356499998317,14459.5466633954,0.0,1.0
2000-09-01,14.06,14.13,14.06,14.06,5900,5.25078702447863,5.27692892289353,5.25078702447863,5.25078702447863,15798.3935766728,0.0,1.0
2000-09-05,14.19,14.19,14.06,14.06,6500,5.29933626439202,5.29933626439202,5.25078702447863,5.25078702447863,17405.0098726056,0.0,1.0
2000-09-06,14.13,14.13,13.88,13.88,14500,5.27692892289353,5.27692892289353,5.18356499998317,5.18356499998317,38826.5604850433,0.0,1.0
2000-09-07,14.13,14.13,14.0,14.0,6400,5.27692892289353,5.27692892289353,5.22837968298014,5.22837968298014,17137.2404899501,0.0,1.0
2000-09-08,13.63,14.13,13.63,14.13,18600,5.09020107707281,5.27692892289353,5.09020107707281,5.27692892289353,49805.1051739176,0.0,1.0
2000-09-11,13.63,13.69,13.38,13.63,31500,5.09020107707281,5.1126084185713,4.99683715416245,5.09020107707281,84347.3555364734,0.0,1.0
2000-09-12,13.31,13.38,13.25,13.38,19700,4.97069525574755,4.99683715416245,4.94828791424907,4.99683715416245,52750.5683831278,0.0,1.0
2000-09-13,13.31,13.38,13.19,13.31,43300,4.97069525574755,4.99683715416245,4.92588057275058,4.97069525574755,115944.142689819,0.0,1.0
2000-09-14,13.38,13.44,13.38,13.38,7100,4.99683715416245,5.01924449566094,4.99683715416245,4.99683715416245,19011.6261685384,0.0,1.0
2000-09-15,13.25,13.38,13.25,13.31,7300,4.94828791424907,4.99683715416245,4.94828791424907,4.97069525574755,19547.1649338494,0.0,1.0
2000-09-18,13.06,13.19,13.06,13.19,7300,4.87733133283719,4.92588057275058,4.87733133283719,4.92588057275058,19547.1649338494,0.0,1.0
2000-09-19,13.06,13.06,13.0,13.06,14000,4.87733133283719,4.87733133283719,4.85492399133871,4.87733133283719,37487.7135717659,0.0,1.0
2000-09-20,12.88,13.06,12.88,13.06,6800,4.81010930834173,4.87733133283719,4.81010930834173,4.87733133283719,18208.318020572,0.0,1.0
2000-09-21,12.81,12.88,12.69,12.75,18200,4.78396740992683,4.81010930834173,4.73915272692986,4.76156006842835,48734.0276432957,0.0,1.0
2000-09-22,12.75,12.81,12.69,12.75,24300,4.76156006842835,4.78396740992683,4.73915272692986,4.76156006842835,65067.9599852794,0.0,1.0
2000-09-25,12.75,12.75,12.69,12.75,2800,4.76156006842835,4.76156006842835,4.73915272692986,4.76156006842835,7497.54271435318,0.0,1.0
2000-09-26,12.81,12.81,12.69,12.81,10200,4.78396740992683,4.78396740992683,4.73915272692986,4.78396740992683,27312.477030858,0.0,1.0
2000-09-27,12.75,12.81,12.69,12.75,5700,4.76156006842835,4.78396740992683,4.73915272692986,4.76156006842835,15262.8548113618,0.0,1.0
2000-09-28,12.75,12.88,12.75,12.81,2300,4.76156006842835,4.81010930834173,4.76156006842835,4.78396740992683,6158.69580107583,0.0,1.0
2000-09-29,12.75,12.81,12.75,12.81,3000,4.76156006842835,4.78396740992683,4.76156006842835,4.78396740992683,8033.08147966412,0.0,1.0
2000-10-02,12.75,12.81,12.75,12.75,1600,4.76156006842835,4.78396740992683,4.76156006842835,4.76156006842835,4284.31012248753,0.0,1.0
2000-10-03,12.75,12.81,12.75,12.75,15500,4.76156006842835,4.78396740992683,4.76156006842835,4.76156006842835,41504.2543115979,0.0,1.0
2000-10-04,12.63,12.69,12.63,12.69,10200,4.71674538543137,4.73915272692986,4.71674538543137,4.73915272692986,27312.4770308581,0.0,1.0
2000-10-05,12.69,12.75,12.69,12.69,6600,4.73915272692986,4.76156006842835,4.73915272692986,4.73915272692986,17672.7792552611,0.0,1.0
2000-10-06,12.25,12.75,12.19,12.75,22900,4.57483222260763,4.76156006842835,4.55242488110914,4.76156006842835,61319.1886281028,0.0,1.0
2000-10-09,12.0,12.31,11.94,12.31,10400,4.48146829969727,4.59723956410611,4.45906095819878,4.59723956410611,27848.015796169,0.0,1.0
2000-10-10,11.75,12.0,11.75,11.94,14200,4.38810437678691,4.48146829969727,4.38810437678691,4.45906095819878,38023.2523370768,0.0,1.0
2000-10-11,11.56,11.69,11.56,11.69,11000,4.31714779537503,4.36569703528842,4.31714779537503,4.36569703528842,29454.6320921018,0.0,1.0
2000-10-12,11.31,11.69,11.31,11.56,31900,4.22378387246467,4.36569703528842,4.22378387246467,4.31714779537503,85418.4330670953,0.0,1.0
2000-10-13,11.81,11.81,11.31,11.44,32000,4.41051171828539,4.41051171828539,4.22378387246467,4.27233311237806,85686.2024497508,0.0,1.0
2000-10-16,12.0,12.0,11.75,11.88,43500,4.48146829969727,4.48146829969727,4.38810437678691,4.43665361670029,116479.68145513,0.0,1.0
2000-10-17,11.75,12.0,11.75,12.0,50200,4.38810437678691,4.48146829969727,4.38810437678691,4.48146829969727,134420.230093046,0.0,1.0
2000-10-18,11.56,11.56,11.25,11.5,20800,4.31714779537503,4.31714779537503,4.20137653096619,4.29474045387655,55696.031592338,0.0,1.0
2000-10-19,11.88,11.88,11.69,11.69,6700,4.43665361670029,4.43665361670029,4.36569703528842,4.36569703528842,17940.5486379166,0.0,1.0
2000-10-20,11.81,11.88,11.69,11.88,13600,4.41051171828539,4.43665361670029,4.36569703528842,4.43665361670029,36416.6360411441,0.0,1.0
2000-10-23,11.69,11.88,11.69,11.81,5400,4.36569703528842,4.43665361670029,4.36569703528842,4.41051171828539,14459.5466633954,0.0,1.0
2000-10-24,11.75,11.81,11.69,11.69,39700,4.38810437678691,4.41051171828539,4.36569703528842,4.36569703528842,106304.444914222,0.0,1.0
2000-10-25,11.63,11.75,11.56,11.63,9200,4.34328969378993,4.38810437678691,4.31714779537503,4.34328969378993,24634.7832043033,0.0,1.0
2000-10-26,11.63,11.69,11.63,11.69,16100,4.34328969378993,4.36569703528842,4.34328969378993,4.36569703528842,43110.8706075309,0.0,1.0
2000-10-27,11.75,11.75,11.69,11.75,5300,4.38810437678691,4.38810437678691,4.36569703528842,4.38810437678691,14191.7772807399,0.0,1.0
2000-10-30,11.88,11.88,11.63,11.63,7000,4.43665361670029,4.43665361670029,4.34328969378993,4.34328969378993,18743.856785883,0.0,1.0
2000-10-31,11.88,11.94,11.81,11.81,5400,4.43665361670029,4.45906095819878,4.41051171828539,4.41051171828539,14459.5466633954,0.0,1.0
2000-11-01,11.88,11.88,11.88,11.88,2800,4.43665361670029,4.43665361670029,4.43665361670029,4.43665361670029,7497.54271435319,0.0,1.0
2000-11-02,12.44,12.44,11.88,11.88,27200,4.6457888040195,4.6457888040195,4.43665361670029,4.43665361670029,72833.2720822881,0.0,1.0
2000-11-03,12.31,12.5,12.31,12.5,5800,4.59723956410611,4.66819614551799,4.59723956410611,4.66819614551799,15530.6241940173,0.0,1.0
2000-11-06,12.31,12.31,12.25,12.31,20500,4.59723956410611,4.59723956410611,4.57483222260763,4.59723956410611,54892.7234443716,0.0,1.0
2000-11-07,12.06,12.31,11.88,12.31,82200,4.50387564119575,4.59723956410611,4.43665361670029,4.59723956410611,220106.432542797,0.0,1.0
2000-11-08,11.88,11.94,11.88,11.94,23600,4.43665361670029,4.45906095819878,4.43665361670029,4.45906095819878,63193.5743066912,0.0,1.0
2000-11-09,11.81,11.88,11.75,11.88,6800,4.41051171828539,4.43665361670029,4.38810437678691,4.43665361670029,18208.318020572,0.0,1.0
2000-11-10,11.63,11.81,11.63,11.75,2900,4.34328969378993,4.41051171828539,4.34328969378993,4.38810437678691,7765.31209700866,0.0,1.0
2000-11-13,11.38,11.63,11.38,11.63,10300,4.24992577087957,4.34328969378993,4.24992577087957,4.34328969378993,27580.2464135135,0.0,1.0
2000-11-14,11.5,11.56,11.44,11.44,15000,4.29474045387655,4.31714779537503,4.27233311237806,4.27233311237806,40165.4073983206,0.0,1.0
2000-11-15,11.63,11.81,11.5,11.5,30300,4.34328969378993,4.41051171828539,4.29474045387655,4.29474045387655,81134.1229446078,0.0,1.0
2000-11-16,11.31,11.56,11.31,11.5,22400,4.22378387246467,4.31714779537503,4.22378387246467,4.29474045387655,59980.3417148255,0.0,1.0
2000-11-17,11.31,11.38,11.25,11.38,42500,4.22378387246467,4.24992577087957,4.20137653096619,4.24992577087957,113801.987628575,0.0,1.0
2000-11-20,11.5,11.63,11.38,11.38,20800,4.29474045387655,4.34328969378993,4.24992577087957,4.24992577087957,55696.0315923379,0.0,1.0
2000-11-21,11.5,11.56,11.44,11.56,4000,4.29474045387655,4.31714779537503,4.27233311237806,4.31714779537503,10710.7753062188,0.0,1.0
2000-11-22,11.44,11.44,11.44,11.44,24000,4.27233311237806,4.27233311237806,4.27233311237806,4.27233311237806,64264.651837313,0.0,1.0
2000-11-24,11.5,11.5,11.38,11.44,9700,4.29474045387655,4.29474045387655,4.24992577087957,4.27233311237806,25973.6301175807,0.0,1.0
2000-11-27,11.5,11.56,11.44,11.44,6100,4.29474045387655,4.31714779537503,4.27233311237806,4.27233311237806,16333.9323419837,0.0,1.0
2000-11-28,11.5,11.5,11.44,11.5,53900,4.29474045387655,4.29474045387655,4.27233311237806,4.29474045387655,144327.697251299,0.0,1.0
2000-11-29,11.38,11.44,11.31,11.44,57800,4.24992577087957,4.27233311237806,4.22378387246467,4.27233311237806,154770.703174862,0.0,1.0
2000-11-30,11.25,11.38,11.19,11.31,66400,4.20137653096619,4.24992577087957,4.1789691894677,4.22378387246467,177798.870083233,0.0,1.0
2000-12-01,11.13,11.25,11.06,11.19,27500,4.15656184796921,4.20137653096619,4.13041994955431,4.1789691894677,73636.5802302546,0.0,1.0
2000-12-04,11.25,11.25,11.13,11.13,15800,4.20137653096619,4.20137653096619,4.15656184796921,4.15656184796921,42307.5624595644,0.0,1.0
2000-12-05,11.44,11.5,11.25,11.25,10800,4.27233311237806,4.29474045387655,4.20137653096619,4.20137653096619,28919.0933267909,0.0,1.0
2000-12-06,11.5,11.63,11.38,11.38,19200,4.29474045387655,4.34328969378993,4.24992577087957,4.24992577087957,51411.7214698504,0.0,1.0
2000-12-07,11.5,11.5,11.38,11.5,7600,4.29474045387655,4.29474045387655,4.24992577087957,4.29474045387655,20350.4730818158,0.0,1.0
2000-12-08,11.75,11.75,11.63,11.63,6700,4.38810437678691,4.38810437678691,4.34328969378993,4.34328969378993,17940.5486379165,0.0,1.0
2000-12-11,12.0,12.0,11.75,11.75,17700,4.48146829969727,4.48146829969727,4.38810437678691,4.38810437678691,47395.1807300183,0.0,1.0
2000-12-12,11.88,12.13,11.81,11.94,25100,4.43665361670029,4.53001753961065,4.41051171828539,4.45906095819878,67210.1150465233,0.0,1.0
2000-12-13,11.69,11.88,11.69,11.88,20000,4.36569703528842,4.43665361670029,4.36569703528842,4.43665361670029,53553.8765310942,0.0,1.0
2000-12-14,11.81,11.88,11.81,11.88,28700,4.41051171828539,4.43665361670029,4.41051171828539,4.43665361670029,76849.8128221202,0.0,1.0
2000-12-15,12.06,12.19,11.94,11.94,23300,4.50387564119575,4.55242488110914,4.45906095819878,4.45906095819878,62390.2661587248,0.0,1.0
2000-12-18,12.19,12.38,12.19,12.19,30000,4.55242488110914,4.62338146252101,4.55242488110914,4.55242488110914,80330.8147966413,0.0,1.0
2000-12-19,12.44,12.5,12.25,12.25,73700,4.6457888040195,4.66819614551799,4.57483222260763,4.57483222260763,197346.035017082,0.0,1.0
2000-12-20,12.25,12.38,12.19,12.38,24600,4.57483222260763,4.62338146252101,4.55242488110914,4.62338146252101,65871.2681332458,0.0,1.0
2000-12-21,12.25,12.31,12.13,12.13,14500,4.57483222260763,4.59723956410611,4.53001753961065,4.53001753961065,38826.5604850433,0.0,1.0
2000-12-22,12.38,12.44,12.25,12.25,43500,4.62338146252101,4.6457888040195,4.57483222260763,4.57483222260763,116479.68145513,0.0,1.0
2000-12-26,12.4375,12.4375,12.3125,12.4375,41900,4.6448551647904,4.6448551647904,4.59817320333522,4.6448551647904,112195.371332642,0.0,1.0
2000-12-27,12.69,12.69,12.5,12.5,56900,4.73915272692986,4.73915272692986,4.66819614551799,4.66819614551799,152360.778730963,0.0,1.0
2000-12-28,12.88,12.88,12.81,12.81,64300,4.81010930834173,4.81010930834173,4.78396740992683,4.78396740992683,172175.713047468,0.0,1.0
2000-12-29,12.88,12.94,12.81,12.88,9900,4.81010930834173,4.83251664984022,4.78396740992683,4.81010930834173,26509.1688828916,0.0,1.0
2001-01-02,12.94,13.06,12.94,13.0,12700,4.83251664984022,4.87733133283719,4.83251664984022,4.85492399133871,34006.7115972448,0.0,1.0
2001-01-03,13.31,13.31,12.81,12.81,65400,4.97069525574755,4.97069525574755,4.78396740992683,4.78396740992683,175121.176256678,0.0,1.0
2001-01-04,13.25,13.31,13.13,13.31,24200,4.94828791424907,4.97069525574755,4.90347323125209,4.97069525574755,64800.1906026239,0.0,1.0
2001-01-05,13.13,13.38,13.13,13.31,26900,4.90347323125209,4.99683715416245,4.90347323125209,4.97069525574755,72029.9639343217,0.0,1.0
2001-01-08,13.19,13.25,13.19,13.19,6700,4.92588057275058,4.94828791424907,4.92588057275058,4.92588057275058,17940.5486379165,0.0,1.0
2001-01-09,13.19,13.25,13.19,13.25,23700,4.92588057275058,4.94828791424907,4.92588057275058,4.94828791424907,63461.3436893466,0.0,1.0
2001-01-10,13.38,13.38,13.13,13.13,27700,4.99683715416245,4.99683715416245,4.90347323125209,4.90347323125209,74172.1189955655,0.0,1.0
2001-01-11,13.44,13.44,13.38,13.38,20800,5.01924449566094,5.01924449566094,4.99683715416245,4.99683715416245,55696.0315923379,0.0,1.0
2001-01-12,13.5,13.63,13.38,13.44,30000,5.04165183715943,5.09020107707281,4.99683715416245,5.01924449566094,80330.8147966412,0.0,1.0
2001-01-16,13.5,13.56,13.5,13.56,17400,5.04165183715943,5.06405917865791,5.04165183715943,5.06405917865791,46591.8725820519,0.0,1.0
2001-01-17,13.75,13.81,13.56,13.56,73300,5.13501576006978,5.15742310156827,5.06405917865791,5.06405917865791,196274.95748646,0.0,1.0
2001-01-18,14.0,14.0,13.88,13.88,33700,5.22837968298014,5.22837968298014,5.18356499998317,5.18356499998317,90238.2819548938,0.0,1.0
2001-01-19,14.06,14.25,14.06,14.06,56600,5.25078702447863,5.3217436058905,5.25078702447863,5.25078702447863,151557.470582997,0.0,1.0
2001-01-22,14.06,14.06,14.0,14.06,25100,5.25078702447863,5.25078702447863,5.22837968298014,5.25078702447863,67210.1150465232,0.0,1.0
2001-01-23,14.13,14.13,13.94,13.94,37800,5.27692892289353,5.27692892289353,5.20597234148166,5.20597234148166,101216.826643768,0.0,1.0
2001-01-24,14.13,14.19,14.13,14.13,21900,5.27692892289353,5.29933626439202,5.27692892289353,5.27692892289353,58641.4948015481,0.0,1.0
2001-01-25,14.31,14.38,14.13,14.13,8800,5.34415094738899,5.37029284580389,5.27692892289353,5.27692892289353,23563.7056736814,0.0,1.0
2001-01-26,14.25,14.25,14.13,14.25,22600,5.3217436058905,5.3217436058905,5.27692892289353,5.3217436058905,60515.8804801365,0.0,1.0
2001-01-29,14.21,14.23,14.2,14.2,24100,5.30680537822485,5.31427449205768,5.30307082130843,5.30307082130843,64532.4212199684,0.0,1.0
2001-01-30,14.24,14.3,14.22,14.22,39000,5.31800904897409,5.34041639047258,5.31053993514126,5.31053993514126,104430.059235634,0.0,1.0
2001-01-31,14.29,14.32,14.28,14.3,31400,5.33668183355616,5.34788550430541,5.33294727663975,5.34041639047258,84079.5861538179,0.0,1.0
2001-02-01,14.37,14.37,14.29,14.31,13700,5.36655828888748,5.36655828888748,5.33668183355616,5.34415094738899,36684.4054237995,0.0,1.0
2001-02-02,14.4,14.55,14.4,14.4,14900,5.37776195963672,5.43378031338294,5.37776195963672,5.37776195963672,39897.6380156652,0.0,1.0
2001-02-05,14.46,14.5,14.4,14.4,17000,5.40016930113521,5.41510752880086,5.37776195963672,5.37776195963672,45520.79505143,0.0,1.0
2001-02-06,14.44,14.45,14.35,14.35,31200,5.39270018730238,5.39643474421879,5.35908917505465,5.35908917505465,83544.0473885069,0.0,1.0
2001-02-07,14.27,14.27,14.15,14.15,150000,5.32921271972333,5.32921271972333,5.28439803672636,5.28439803672636,401654.073983207,0.0,1.0
2001-02-08,14.26,14.32,14.26,14.28,85500,5.32547816280692,5.34788550430541,5.32547816280692,5.33294727663975,228942.822170428,0.0,1.0
2001-02-09,14.12,14.25,14.0,14.25,22800,5.27319436597712,5.3217436058905,5.22837968298014,5.3217436058905,61051.4192454473,0.0,1.0
2001-02-12,13.98,14.04,13.98,14.0,63900,5.22091056914732,5.2433179106458,5.22091056914732,5.22837968298014,171104.635516846,0.0,1.0
2001-02-13,14.0,14.07,13.92,13.99,46100,5.22837968298014,5.25452158139505,5.19850322764883,5.22464512606373,123441.685404172,0.0,1.0
2001-02-14,13.8,13.95,13.75,13.95,23300,5.15368854465186,5.20970689839807,5.13501576006978,5.20970689839807,62390.2661587247,0.0,1.0
2001-02-15,13.52,13.53,13.39,13.4,119000,5.04912095099225,5.05285550790867,5.00057171107887,5.00430626799528,318645.565360011,0.0,1.0
2001-02-16,13.44,13.49,13.4,13.47,24300,5.01924449566094,5.03791728024301,5.00430626799528,5.03044816641018,65067.9599852794,0.0,1.0
2001-02-20,13.34,13.47,13.34,13.4,14800,4.98189892649679,5.03044816641018,4.98189892649679,5.00430626799528,39629.8686330097,0.0,1.0
2001-02-21,12.92,13.01,12.92,13.01,32200,4.82504753600739,4.85865854825512,4.82504753600739,4.85865854825512,86221.7412150616,0.0,1.0
2001-02-22,12.62,12.84,12.62,12.84,26100,4.71301082851496,4.79517108067608,4.71301082851496,4.79517108067608,69887.8088730779,0.0,1.0
2001-02-23,12.6,12.64,12.52,12.52,16700,4.70554171468213,4.72047994234779,4.67566525935082,4.67566525935082,44717.4869034636,0.0,1.0
2001-02-26,12.75,12.75,12.6,12.6,12000,4.76156006842835,4.76156006842835,4.70554171468213,4.70554171468213,32132.3259186565,0.0,1.0
2001-02-27,12.66,12.72,12.66,12.68,22700,4.72794905618062,4.7503563976791,4.72794905618062,4.73541817001345,60783.6498627918,0.0,1.0
2001-02-28,12.82,12.94,12.68,12.68,58200,4.78770196684325,4.83251664984022,4.73541817001345,4.73541817001345,155841.780705484,0.0,1.0
2001-03-01,12.83,12.85,12.8,12.85,10900,4.79143652375966,4.79890563759249,4.78023285301042,4.79890563759249,29186.8627094463,0.0,1.0
2001-03-02,12.8,12.84,12.8,12.81,17800,4.78023285301042,4.79517108067608,4.78023285301042,4.78396740992683,47662.9501126738,0.0,1.0
2001-03-05,12.95,13.0,12.9,12.9,12600,4.83625120675663,4.85492399133871,4.81757842217456,4.81757842217456,33738.9422145894,0.0,1.0
2001-03-06,13.2,13.2,13.0,13.03,18500,4.92961512966699,4.92961512966699,4.85492399133871,4.86612766208795,49537.3357912621,0.0,1.0
2001-03-07,13.18,13.18,13.18,13.18,1300,4.92214601583416,4.92214601583416,4.92214601583416,4.92214601583416,3481.00197452112,0.0,1.0
2001-03-08,13.27,13.3,13.26,13.27,13400,4.95575702808189,4.96696069883114,4.95202247116548,4.95575702808189,35881.0972758331,0.0,1.0
2001-03-09,13.05,13.05,12.97,13.05,17400,4.87359677592078,4.87359677592078,4.84372032058946,4.87359677592078,46591.8725820519,0.0,1.0
2001-03-12,12.3,12.55,12.3,12.55,16800,4.5935050071897,4.68686893010006,4.5935050071897,4.68686893010006,44985.2562861191,0.0,1.0
2001-03-13,12.15,12.2,12.05,12.2,8100,4.53748665344348,4.55615943802555,4.50014108427934,4.55615943802555,21689.3199950932,0.0,1.0
2001-03-14,11.4,11.9,11.25,11.9,21600,4.2573948847124,4.44412273053312,4.20137653096619,4.44412273053312,57838.1866535818,0.0,1.0
2001-03-15,11.55,11.75,11.49,11.49,10100,4.31341323845862,4.38810437678691,4.29100589696013,4.29100589696013,27044.7076482026,0.0,1.0
2001-03-16,11.45,11.65,11.45,11.65,15200,4.27606766929448,4.35075880762276,4.27606766929448,4.35075880762276,40700.9461636315,0.0,1.0
2001-03-19,11.65,11.65,11.5,11.5,15400,4.35075880762276,4.35075880762276,4.29474045387655,4.29474045387655,41236.4849289426,0.0,1.0
2001-03-20,11.66,11.75,11.6,11.6,9900,4.35449336453918,4.38810437678691,4.33208602304069,4.33208602304069,26509.1688828916,0.0,1.0
2001-03-21,11.4,11.66,11.3,11.5,8700,4.2573948847124,4.35449336453918,4.22004931554826,4.29474045387655,23295.936291026,0.0,1.0
2001-03-22,11.1,11.3,11.05,11.3,9300,4.14535817721997,4.22004931554826,4.1266853926379,4.22004931554826,24902.5525869588,0.0,1.0
2001-03-23,11.35,11.35,11.15,11.15,10500,4.23872210013033,4.23872210013033,4.16403096180204,4.16403096180204,28115.7851788245,0.0,1.0
2001-03-26,11.65,11.65,11.6,11.6,15100,4.35075880762276,4.35075880762276,4.33208602304069,4.33208602304069,40433.1767809761,0.0,1.0
2001-03-27,11.7,11.7,11.55,11.6,6600,4.36943159220484,4.36943159220484,4.31341323845862,4.33208602304069,17672.7792552611,0.0,1.0
2001-03-28,11.4,11.56,11.4,11.5,7700,4.2573948847124,4.31714779537503,4.2573948847124,4.29474045387655,20618.2424644713,0.0,1.0
2001-03-29,11.36,11.5,11.3,11.3,8700,4.24245665704675,4.29474045387655,4.22004931554826,4.22004931554826,23295.9362910259,0.0,1.0
2001-03-30,11.26,11.36,11.25,11.3,13300,4.2051110878826,4.24245665704675,4.20137653096619,4.22004931554826,35613.3278931776,0.0,1.0
2001-04-02,11.29,11.38,11.1,11.16,17500,4.21631475863185,4.24992577087957,4.14535817721997,4.16776551871846,46859.6419647073,0.0,1.0
2001-04-03,10.9,11.26,10.9,11.26,34500,4.07066703889168,4.2051110878826,4.07066703889168,4.2051110878826,92380.4370161375,0.0,1.0
2001-04-04,10.85,10.95,10.7,10.7,14400,4.05199425430961,4.08933982347376,3.9959759005634,3.9959759005634,38558.7911023878,0.0,1.0
2001-04-05,11.1,11.1,10.96,11.0,22100,4.14535817721997,4.14535817721997,4.09307438039017,4.10801260805583,59177.0335668591,0.0,1.0
2001-04-06,11.0,11.1,11.0,11.0,16400,4.10801260805583,4.14535817721997,4.10801260805583,4.10801260805583,43914.1787554972,0.0,1.0
2001-04-09,11.15,11.19,11.06,11.19,3600,4.16403096180204,4.1789691894677,4.13041994955431,4.1789691894677,9639.69777559696,0.0,1.0
2001-04-10,11.46,11.47,11.24,11.24,19800,4.27980222621089,4.2835367831273,4.19764197404977,4.19764197404977,53018.3377657832,0.0,1.0
2001-04-11,11.65,11.65,11.53,11.56,28500,4.35075880762276,4.35075880762276,4.30594412462579,4.31714779537503,76314.2740568093,0.0,1.0
2001-04-12,11.79,11.79,11.62,11.62,5300,4.40304260445256,4.40304260445256,4.33955513687352,4.33955513687352,14191.77728074,0.0,1.0
2001-04-16,11.77,11.77,11.65,11.77,7500,4.39557349061974,4.39557349061974,4.35075880762276,4.39557349061974,20082.7036991603,0.0,1.0
2001-04-17,11.51,11.87,11.4,11.87,16600,4.29847501079296,4.43291905978388,4.2573948847124,4.43291905978388,44449.7175208082,0.0,1.0
2001-04-18,12.01,12.1,11.7,11.7,19800,4.48520285661368,4.51881386886141,4.36943159220484,4.36943159220484,53018.3377657833,0.0,1.0
2001-04-19,11.85,11.91,11.65,11.9,43500,4.42544994595105,4.44785728744954,4.35075880762276,4.44412273053312,116479.68145513,0.0,1.0
2001-04-20,11.8,11.95,11.7,11.8,14500,4.40677716136898,4.46279551511519,4.36943159220484,4.40677716136898,38826.5604850433,0.0,1.0
2001-04-23,11.8,11.87,11.8,11.8,7900,4.40677716136898,4.43291905978388,4.40677716136898,4.40677716136898,21153.7812297822,0.0,1.0
2001-04-24,11.8,11.9,11.8,11.85,8100,4.40677716136898,4.44412273053312,4.40677716136898,4.42544994595105,21689.3199950931,0.0,1.0
2001-04-25,11.9,11.9,11.7,11.9,9700,4.44412273053312,4.44412273053312,4.36943159220484,4.44412273053312,25973.6301175807,0.0,1.0
2001-04-26,12.2,12.3,11.9,11.9,7300,4.55615943802555,4.5935050071897,4.44412273053312,4.44412273053312,19547.1649338494,0.0,1.0
2001-04-27,12.15,12.34,12.15,12.3,3700,4.53748665344348,4.60844323485536,4.53748665344348,4.5935050071897,9907.46715825243,0.0,1.0
2001-04-30,12.13,12.29,12.05,12.25,4300,4.53001753961065,4.58977045027328,4.50014108427934,4.57483222260763,11514.0834541853,0.0,1.0
2001-05-01,12.15,12.15,12.13,12.13,3800,4.53748665344348,4.53748665344348,4.53001753961065,4.53001753961065,10175.2365409079,0.0,1.0
2001-05-02,12.1,12.14,12.1,12.14,3600,4.51881386886141,4.53375209652707,4.51881386886141,4.53375209652707,9639.69777559695,0.0,1.0
2001-05-03,12.03,12.03,11.85,12.0,3900,4.49267197044651,4.49267197044651,4.42544994595105,4.48146829969727,10443.0059235634,0.0,1.0
2001-05-04,11.99,11.99,11.85,11.85,4500,4.47773374278085,4.47773374278085,4.42544994595105,4.42544994595105,12049.6222194962,0.0,1.0
2001-05-07,11.89,11.9,11.8,11.84,4800,4.44038817361671,4.44412273053312,4.40677716136898,4.42171538903464,12852.9303674626,0.0,1.0
2001-05-08,12.0,12.01,11.8,11.9,15000,4.48146829969727,4.48520285661368,4.40677716136898,4.44412273053312,40165.4073983206,0.0,1.0
2001-05-09,12.0,12.0,11.8,11.8,55100,4.48146829969727,4.48146829969727,4.40677716136898,4.40677716136898,147540.929843164,0.0,1.0
2001-05-10,12.25,12.25,12.1,12.1,24700,4.57483222260763,4.57483222260763,4.51881386886141,4.51881386886141,66139.0375159013,0.0,1.0
2001-05-11,12.05,12.1,12.05,12.1,5100,4.50014108427934,4.51881386886141,4.50014108427934,4.51881386886141,13656.238515429,0.0,1.0
2001-05-14,12.25,12.25,12.1,12.2,38700,4.57483222260763,4.57483222260763,4.51881386886141,4.55615943802555,103626.751087667,0.0,1.0
2001-05-15,12.17,12.17,12.1,12.17,38700,4.54495576727631,4.54495576727631,4.51881386886141,4.54495576727631,103626.751087667,0.0,1.0
2001-05-16,12.02,12.07,12.0,12.07,5000,4.4889374135301,4.50761019811217,4.48146829969727,4.50761019811217,13388.4691327735,0.0,1.0
2001-05-17,12.01,12.1,11.9,11.92,4900,4.48520285661368,4.51881386886141,4.44412273053312,4.45159184436595,13120.6997501181,0.0,1.0
2001-05-18,12.13,12.15,12.0,12.09,15300,4.53001753961065,4.53748665344348,4.48146829969727,4.515079311945,40968.7155462871,0.0,1.0
2001-05-21,12.35,12.35,12.23,12.23,3500,4.61217779177177,4.61217779177177,4.5673631087748,4.5673631087748,9371.92839294148,0.0,1.0
2001-05-22,12.55,12.55,12.35,12.45,61000,4.68686893010006,4.68686893010006,4.61217779177177,4.64952336093591,163339.323419837,0.0,1.0
2001-05-23,12.46,12.55,12.45,12.55,41400,4.65325791785233,4.68686893010006,4.64952336093591,4.68686893010006,110856.524419365,0.0,1.0
2001-05-24,12.51,12.51,12.46,12.5,7000,4.6719307024344,4.6719307024344,4.65325791785233,4.66819614551799,18743.856785883,0.0,1.0
2001-05-25,12.75,12.75,12.46,12.46,245400,4.76156006842835,4.76156006842835,4.65325791785233,4.65325791785233,657106.065036525,0.0,1.0
2001-05-29,12.6,12.7,12.5,12.5,4000,4.70554171468213,4.74288728384627,4.66819614551799,4.66819614551799,10710.7753062188,0.0,1.0
2001-05-30,12.4,12.5,12.4,12.5,10600,4.63085057635384,4.66819614551799,4.63085057635384,4.66819614551799,28383.5545614799,0.0,1.0
2001-05-31,12.5,12.51,12.5,12.5,25400,4.66819614551799,4.6719307024344,4.66819614551799,4.66819614551799,68013.4231944896,0.0,1.0
2001-06-01,12.6,12.6,12.5,12.5,14800,4.70554171468213,4.70554171468213,4.66819614551799,4.66819614551799,39629.8686330097,0.0,1.0
2001-06-04,12.57,12.65,12.5,12.65,4900,4.69433804393289,4.7242144992642,4.66819614551799,4.7242144992642,13120.6997501181,0.0,1.0
2001-06-05,12.53,12.53,12.5,12.52,2300,4.67939981626723,4.67939981626723,4.66819614551799,4.67566525935082,6158.69580107583,0.0,1.0
2001-06-06,12.42,12.53,12.41,12.5,13400,4.63831969018667,4.67939981626723,4.63458513327026,4.66819614551799,35881.0972758331,0.0,1.0
2001-06-07,12.41,12.41,12.35,12.35,8400,4.63458513327026,4.63458513327026,4.61217779177177,4.61217779177177,22492.6281430595,0.0,1.0
2001-06-08,12.3,12.41,12.3,12.41,10500,4.5935050071897,4.63458513327026,4.5935050071897,4.63458513327026,28115.7851788244,0.0,1.0
2001-06-11,12.1,12.3,12.0,12.3,25800,4.51881386886141,4.5935050071897,4.48146829969727,4.5935050071897,69084.5007251115,0.0,1.0
2001-06-12,12.15,12.15,12.09,12.1,9900,4.53748665344348,4.53748665344348,4.515079311945,4.51881386886141,26509.1688828916,0.0,1.0
2001-06-13,12.0,12.05,11.85,12.05,22400,4.48146829969727,4.50014108427934,4.42544994595105,4.50014108427934,59980.3417148254,0.0,1.0
2001-06-14,11.75,12.0,11.75,11.95,22400,4.38810437678691,4.48146829969727,4.38810437678691,4.46279551511519,59980.3417148254,0.0,1.0
2001-06-15,11.83,11.85,11.73,11.85,2100,4.41798083211822,4.42544994595105,4.38063526295408,4.42544994595105,5623.15703576489,0.0,1.0
2001-06-18,11.72,11.85,11.71,11.85,5600,4.37690070603766,4.42544994595105,4.37316614912125,4.42544994595105,14995.0854287064,0.0,1.0
2001-06-19,11.72,11.75,11.72,11.72,2800,4.37690070603766,4.38810437678691,4.37690070603766,4.37690070603766,7497.54271435319,0.0,1.0
2001-06-20,11.7,11.71,11.65,11.71,3200,4.36943159220484,4.37316614912125,4.35075880762276,4.37316614912125,8568.62024497506,0.0,1.0
2001-06-21,11.61,11.7,11.61,11.61,4200,4.33582057995711,4.36943159220484,4.33582057995711,4.33582057995711,11246.3140715298,0.0,1.0
2001-06-22,11.51,11.56,11.51,11.51,7600,4.29847501079296,4.31714779537503,4.29847501079296,4.29847501079296,20350.4730818158,0.0,1.0
2001-06-25,11.5,11.55,11.5,11.54,11300,4.29474045387655,4.31341323845862,4.29474045387655,4.3096786815422,30257.9402400682,0.0,1.0
2001-06-26,11.45,11.46,11.27,11.45,30300,4.27606766929448,4.27980222621089,4.20884564479902,4.27606766929448,81134.1229446076,0.0,1.0
2001-06-27,11.37,11.37,11.35,11.37,192700,4.24619121396316,4.24619121396316,4.23872210013033,4.24619121396316,515991.600377092,0.0,1.0
2001-06-28,11.55,11.65,11.48,11.48,4900,4.31341323845862,4.35075880762276,4.28727134004372,4.28727134004372,13120.6997501181,0.0,1.0
2001-06-29,11.48,11.57,11.48,11.57,2600,4.28727134004372,4.32088235229145,4.28727134004372,4.32088235229145,6962.00394904224,0.0,1.0
2001-07-02,11.27,11.46,11.27,11.46,9400,4.20884564479902,4.27980222621089,4.20884564479902,4.27980222621089,25170.3219696142,0.0,1.0
2001-07-03,11.25,11.29,11.2,11.29,10200,4.20137653096619,4.21631475863185,4.18270374638412,4.21631475863185,27312.477030858,0.0,1.0
2001-07-05,11.02,11.23,11.01,11.23,13700,4.11548172188866,4.19390741713336,4.11174716497224,4.19390741713336,36684.4054237995,0.0,1.0
2001-07-06,10.75,11.01,10.75,11.01,11800,4.01464868514547,4.11174716497224,4.01464868514547,4.11174716497224,31596.7871533455,0.0,1.0
2001-07-09,10.55,10.7,10.5,10.7,19400,3.93995754681718,3.9959759005634,3.92128476223511,3.9959759005634,51947.2602351614,0.0,1.0
2001-07-10,10.59,10.65,10.5,10.5,21000,3.95489577448284,3.97730311598132,3.92128476223511,3.92128476223511,56231.5703576489,0.0,1.0
2001-07-11,10.29,10.55,9.85,10.55,60500,3.84285906699041,3.93995754681718,3.67853856266817,3.93995754681718,162000.47650656,0.0,1.0
2001-07-12,10.35,10.4,10.2,10.2,10000,3.86526640848889,3.88393919307096,3.80924805474268,3.80924805474268,26776.9382655471,0.0,1.0
2001-07-13,10.4,10.45,10.4,10.43,2500,3.88393919307096,3.90261197765304,3.88393919307096,3.89514286382021,6694.23456638678,0.0,1.0
2001-07-16,10.3,10.47,10.3,10.35,16900,3.84659362390682,3.91008109148587,3.84659362390682,3.86526640848889,45253.0256687746,0.0,1.0
2001-07-17,10.31,10.4,10.3,10.4,7000,3.85032818082323,3.88393919307096,3.84659362390682,3.88393919307096,18743.856785883,0.0,1.0
2001-07-18,10.22,10.3,10.22,10.3,31400,3.81671716857551,3.84659362390682,3.81671716857551,3.84659362390682,84079.5861538178,0.0,1.0
2001-07-19,10.4,10.41,10.22,10.22,6000,3.88393919307096,3.88767374998738,3.81671716857551,3.81671716857551,16066.1629593283,0.0,1.0
2001-07-20,10.4,10.41,10.4,10.4,13500,3.88393919307096,3.88767374998738,3.88393919307096,3.88393919307096,36148.8666584886,0.0,1.0
2001-07-23,10.45,10.48,10.4,10.45,7600,3.90261197765304,3.91381564840228,3.88393919307096,3.90261197765304,20350.4730818158,0.0,1.0
2001-07-24,10.26,10.4,10.25,10.4,8000,3.83165539624116,3.88393919307096,3.82792083932475,3.88393919307096,21421.5506124377,0.0,1.0
2001-07-25,10.25,10.26,10.25,10.25,3900,3.82792083932475,3.83165539624116,3.82792083932475,3.82792083932475,10443.0059235634,0.0,1.0
2001-07-26,10.2,10.28,10.14,10.27,26500,3.80924805474268,3.83912451007399,3.78684071324419,3.83538995315758,70958.8864036997,0.0,1.0
2001-07-27,10.32,10.34,10.25,10.25,21800,3.85406273773965,3.86153185157248,3.82792083932475,3.82792083932475,58373.7254188927,0.0,1.0
2001-07-30,10.44,10.45,10.36,10.36,5300,3.89887742073662,3.90261197765304,3.86900096540531,3.86900096540531,14191.77728074,0.0,1.0
2001-07-31,10.5,10.51,10.4,10.4,19700,3.92128476223511,3.92501931915152,3.88393919307096,3.88393919307096,52750.5683831277,0.0,1.0
2001-08-01,10.54,10.57,10.5,10.54,11700,3.93622298990077,3.94742666065001,3.92128476223511,3.93622298990077,31329.0177706901,0.0,1.0
2001-08-02,10.8,11.05,10.57,10.59,39400,4.03332146972754,4.1266853926379,3.94742666065001,3.95489577448284,105501.136766256,0.0,1.0
2001-08-03,10.56,10.73,10.56,10.7,14900,3.94369210373359,4.00717957131264,3.94369210373359,3.9959759005634,39897.6380156652,0.0,1.0
2001-08-06,10.56,10.75,10.55,10.75,14000,3.94369210373359,4.01464868514547,3.93995754681718,4.01464868514547,37487.713571766,0.0,1.0
2001-08-07,10.62,10.7,10.52,10.52,4800,3.96609944523208,3.9959759005634,3.92875387606794,3.92875387606794,12852.9303674626,0.0,1.0
2001-08-08,10.35,10.6,10.32,10.52,13100,3.86526640848889,3.95863033139925,3.85406273773965,3.92875387606794,35077.7891278667,0.0,1.0
2001-08-09,10.2,10.35,10.2,10.35,10000,3.80924805474268,3.86526640848889,3.80924805474268,3.86526640848889,26776.9382655471,0.0,1.0
2001-08-10,10.31,10.31,10.2,10.22,12800,3.85032818082323,3.85032818082323,3.80924805474268,3.81671716857551,34274.4809799003,0.0,1.0
2001-08-13,10.3,10.3,10.25,10.25,7700,3.84659362390682,3.84659362390682,3.82792083932475,3.82792083932475,20618.2424644713,0.0,1.0
2001-08-14,10.53,10.6,10.4,10.41,17100,3.93248843298435,3.95863033139925,3.88393919307096,3.88767374998738,45788.5644340855,0.0,1.0
2001-08-15,10.47,10.63,10.47,10.63,19200,3.91008109148587,3.9698340021485,3.91008109148587,3.9698340021485,51411.7214698504,0.0,1.0
2001-08-16,10.31,10.42,10.3,10.42,8100,3.85032818082323,3.89140830690379,3.84659362390682,3.89140830690379,21689.3199950932,0.0,1.0
2001-08-17,10.25,10.33,10.25,10.31,26400,3.82792083932475,3.85779729465606,3.82792083932475,3.85032818082323,70691.1170210443,0.0,1.0
2001-08-20,10.1,10.21,10.1,10.2,7800,3.77190248557853,3.81298261165909,3.77190248557853,3.80924805474268,20886.0118471267,0.0,1.0
2001-08-21,10.15,10.16,10.15,10.15,2800,3.7905752701606,3.79430982707702,3.7905752701606,3.7905752701606,7497.54271435319,0.0,1.0
2001-08-22,10.18,10.18,10.16,10.16,2900,3.80177894090985,3.80177894090985,3.79430982707702,3.79430982707702,7765.31209700865,0.0,1.0
2001-08-23,10.09,10.09,10.06,10.06,900,3.76816792866212,3.76816792866212,3.75696425791288,3.75696425791288,2409.92444389924,0.0,1.0
2001-08-24,10.25,10.25,10.19,10.19,9700,3.82792083932475,3.82792083932475,3.80551349782626,3.80551349782626,25973.6301175807,0.0,1.0
2001-08-27,10.29,10.3,10.29,10.29,2100,3.84285906699041,3.84659362390682,3.84285906699041,3.84285906699041,5623.15703576488,0.0,1.0
2001-08-28,10.35,10.35,10.22,10.25,10900,3.86526640848889,3.86526640848889,3.81671716857551,3.82792083932475,29186.8627094463,0.0,1.0
2001-08-29,10.25,10.5,10.21,10.5,2400,3.82792083932475,3.92128476223511,3.81298261165909,3.92128476223511,6426.4651837313,0.0,1.0
2001-08-30,10.05,10.27,10.05,10.27,3600,3.75322970099646,3.83538995315758,3.75322970099646,3.83538995315758,9639.69777559695,0.0,1.0
2001-08-31,10.04,10.19,10.03,10.05,10400,3.74949514408005,3.80551349782626,3.74576058716363,3.75322970099646,27848.0157961689,0.0,1.0
2001-09-04,10.16,10.25,10.09,10.09,8300,3.79430982707702,3.82792083932475,3.76816792866212,3.76816792866212,22224.8587604041,0.0,1.0
2001-09-05,10.04,10.12,10.0,10.1,14900,3.74949514408005,3.77937159941136,3.73455691641439,3.77190248557853,39897.6380156651,0.0,1.0
2001-09-06,10.0,10.04,10.0,10.03,13600,3.73455691641439,3.74949514408005,3.73455691641439,3.74576058716363,36416.636041144,0.0,1.0
2001-09-07,10.0,10.03,10.0,10.03,15400,3.73455691641439,3.74576058716363,3.73455691641439,3.74576058716363,41236.4849289425,0.0,1.0
2001-09-10,10.0,10.1,9.95,9.95,5200,3.73455691641439,3.77190248557853,3.71588413183232,3.71588413183232,13924.0078980845,0.0,1.0
2001-09-17,9.4,9.92,9.4,9.92,11600,3.51048350142953,3.70468046108307,3.51048350142953,3.70468046108307,31061.2483880346,0.0,1.0
2001-09-18,9.35,9.5,9.35,9.4,12000,3.49181071684745,3.54782907059367,3.49181071684745,3.51048350142953,32132.3259186565,0.0,1.0
2001-09-19,9.2,9.26,9.2,9.26,19100,3.43579236310124,3.45819970459972,3.43579236310124,3.45819970459972,51143.9520871949,0.0,1.0
2001-09-20,9.15,9.41,9.15,9.41,26000,3.41711957851917,3.51421805834594,3.41711957851917,3.51421805834594,69620.0394904224,0.0,1.0
2001-09-21,8.96,9.09,8.8,9.09,13500,3.34616299710729,3.39471223702068,3.28641008644466,3.39471223702068,36148.8666584886,0.0,1.0
2001-09-24,9.2,9.36,9.01,9.36,17500,3.43579236310124,3.49554527376387,3.36483578168936,3.49554527376387,46859.6419647074,0.0,1.0
2001-09-25,9.25,9.39,9.03,9.1,14600,3.45446514768331,3.50674894451311,3.37230489552219,3.39844679393709,39094.3298676987,0.0,1.0
2001-09-26,9.16,9.25,9.16,9.25,12900,3.42085413543558,3.45446514768331,3.42085413543558,3.45446514768331,34542.2503625558,0.0,1.0
2001-09-27,9.16,9.16,9.13,9.13,4100,3.42085413543558,3.42085413543558,3.40965046468634,3.40965046468634,10978.5446888743,0.0,1.0
2001-09-28,9.4,9.4,9.21,9.21,11600,3.51048350142953,3.51048350142953,3.43952692001765,3.43952692001765,31061.2483880346,0.0,1.0
2001-10-01,9.25,9.31,9.25,9.31,7100,3.45446514768331,3.4768724891818,3.45446514768331,3.4768724891818,19011.6261685384,0.0,1.0
2001-10-02,9.37,9.37,9.32,9.32,2200,3.49927983068028,3.49927983068028,3.48060704609821,3.48060704609821,5890.92641842036,0.0,1.0
2001-10-03,9.47,9.47,9.23,9.47,7100,3.53662539984443,3.53662539984443,3.44699603385048,3.53662539984443,19011.6261685384,0.0,1.0
2001-10-04,9.67,9.67,9.5,9.67,13000,3.61131653817271,3.61131653817271,3.54782907059367,3.61131653817271,34810.0197452113,0.0,1.0
2001-10-05,9.46,9.69,9.46,9.69,3900,3.53289084292801,3.61878565200554,3.53289084292801,3.61878565200554,10443.0059235634,0.0,1.0
2001-10-08,9.63,9.63,9.44,9.63,16900,3.59637831050706,3.59637831050706,3.52542172909518,3.59637831050706,45253.0256687745,0.0,1.0
2001-10-09,9.64,9.68,9.63,9.68,10700,3.60011286742347,3.61505109508913,3.59637831050706,3.61505109508913,28651.3239441354,0.0,1.0
2001-10-10,10.05,10.05,9.82,9.82,7900,3.75322970099646,3.75322970099646,3.66733489191893,3.66733489191893,21153.7812297822,0.0,1.0
2001-10-11,10.65,10.65,10.25,10.3,22900,3.97730311598132,3.97730311598132,3.82792083932475,3.84659362390682,61319.1886281029,0.0,1.0
2001-10-12,10.24,10.6,10.21,10.6,7300,3.82418628240833,3.95863033139925,3.81298261165909,3.95863033139925,19547.1649338494,0.0,1.0
2001-10-15,10.3,10.3,10.0,10.04,16400,3.84659362390682,3.84659362390682,3.73455691641439,3.74949514408005,43914.1787554972,0.0,1.0
2001-10-16,10.5,10.5,10.4,10.4,4600,3.92128476223511,3.92128476223511,3.88393919307096,3.88393919307096,12317.3916021517,0.0,1.0
2001-10-17,10.65,10.95,10.55,10.65,65400,3.97730311598132,4.08933982347376,3.93995754681718,3.97730311598132,175121.176256678,0.0,1.0
2001-10-18,10.41,10.5,10.41,10.5,6600,3.88767374998738,3.92128476223511,3.88767374998738,3.92128476223511,17672.7792552611,0.0,1.0
2001-10-19,10.29,10.4,10.29,10.29,13600,3.84285906699041,3.88393919307096,3.84285906699041,3.84285906699041,36416.636041144,0.0,1.0
2001-10-22,10.5,10.6,10.34,10.35,25200,3.92128476223511,3.95863033139925,3.86153185157248,3.86526640848889,67477.8844291786,0.0,1.0
2001-10-23,10.45,10.65,10.45,10.45,9200,3.90261197765304,3.97730311598132,3.90261197765304,3.90261197765304,24634.7832043033,0.0,1.0
2001-10-24,10.47,10.58,10.47,10.58,3000,3.91008109148587,3.95116121756642,3.91008109148587,3.95116121756642,8033.08147966412,0.0,1.0
2001-10-25,10.65,10.65,10.41,10.46,7900,3.97730311598132,3.97730311598132,3.88767374998738,3.90634653456945,21153.7812297822,0.0,1.0
2001-10-26,10.79,10.95,10.78,10.78,7100,4.02958691281113,4.08933982347376,4.02585235589471,4.02585235589471,19011.6261685384,0.0,1.0
2001-10-29,11.0,11.25,10.91,10.91,11900,4.10801260805583,4.20137653096619,4.0744015958081,4.0744015958081,31864.556536001,0.0,1.0
2001-10-30,10.73,10.95,10.66,10.95,16600,4.00717957131264,4.08933982347376,3.98103767289774,4.08933982347376,44449.7175208082,0.0,1.0
2001-10-31,10.95,10.95,10.76,10.95,3300,4.08933982347376,4.08933982347376,4.01838324206188,4.08933982347376,8836.38962763053,0.0,1.0
2001-11-01,11.25,11.25,10.95,11.15,9700,4.20137653096619,4.20137653096619,4.08933982347376,4.16403096180204,25973.6301175807,0.0,1.0
2001-11-02,11.0,11.13,10.81,10.81,3800,4.10801260805583,4.15656184796921,4.03705602664395,4.03705602664395,10175.2365409079,0.0,1.0
2001-11-05,11.05,11.18,11.05,11.06,13000,4.1266853926379,4.17523463255129,4.1266853926379,4.13041994955431,34810.0197452112,0.0,1.0
2001-11-06,11.01,11.2,11.0,11.2,9900,4.11174716497224,4.18270374638412,4.10801260805583,4.18270374638412,26509.1688828916,0.0,1.0
2001-11-07,11.07,11.2,11.02,11.2,11100,4.13415450647073,4.18270374638412,4.11548172188866,4.18270374638412,29722.4014747573,0.0,1.0
2001-11-08,11.31,11.4,11.1,11.12,17800,4.22378387246467,4.2573948847124,4.14535817721997,4.1528272910528,47662.9501126739,0.0,1.0
2001-11-09,11.37,11.4,11.25,11.25,13100,4.24619121396316,4.2573948847124,4.20137653096619,4.20137653096619,35077.7891278667,0.0,1.0
2001-11-12,11.31,11.43,11.31,11.43,9300,4.22378387246467,4.26859855546165,4.22378387246467,4.26859855546165,24902.5525869588,0.0,1.0
2001-11-13,11.65,11.65,11.4,11.4,15200,4.35075880762276,4.35075880762276,4.2573948847124,4.2573948847124,40700.9461636316,0.0,1.0
2001-11-14,11.55,11.75,11.55,11.75,23100,4.31341323845862,4.38810437678691,4.31341323845862,4.38810437678691,61854.7273934138,0.0,1.0
2001-11-15,11.73,11.73,11.55,11.55,6800,4.46653007203161,4.46653007203161,4.39798996862447,4.39798996862447,17858.1580586379,0.23,1.0
2001-11-16,11.61,11.7,11.53,11.7,20500,4.42083666976019,4.45510672146375,4.39037440157924,4.45510672146375,53837.0941473643,0.0,1.0
2001-11-19,11.57,11.7,11.55,11.7,7900,4.40560553566971,4.45510672146375,4.39798996862447,4.45510672146375,20746.9777445941,0.0,1.0
2001-11-20,11.66,11.7,11.59,11.6,18300,4.43987558737328,4.45510672146375,4.41322110271495,4.41702888623757,48059.4547754521,0.0,1.0
2001-11-21,11.55,11.56,11.47,11.56,6000,4.39798996862447,4.40179775214709,4.36752770044353,4.40179775214709,15757.1982870335,0.0,1.0
2001-11-23,11.55,11.74,11.5,11.74,3800,4.39798996862447,4.47033785555423,4.37895105101138,4.47033785555423,9979.55891512122,0.0,1.0
2001-11-26,11.63,11.74,11.63,11.64,5300,4.42845223680542,4.47033785555423,4.42845223680542,4.43226002032804,13918.8584868796,0.0,1.0
2001-11-27,11.66,11.85,11.66,11.85,13500,4.43987558737328,4.51222347430303,4.43987558737328,4.51222347430303,35453.6961458253,0.0,1.0
2001-11-28,11.6,11.65,11.5,11.65,5700,4.41702888623757,4.43606780385066,4.37895105101138,4.43606780385066,14969.3383726818,0.0,1.0
2001-11-29,11.46,11.5,11.4,11.5,29700,4.36371991692091,4.37895105101138,4.3408732157852,4.37895105101138,77998.1315208157,0.0,1.0
2001-11-30,11.49,11.55,11.42,11.42,4700,4.37514326748876,4.39798996862447,4.34848878283043,4.34848878283043,12343.1386581762,0.0,1.0
2001-12-03,11.45,11.46,11.3,11.46,6600,4.35991213339829,4.36371991692091,4.30279538055901,4.36371991692091,17332.9181157368,0.0,1.0
2001-12-04,11.6,11.6,11.47,11.47,3700,4.41702888623757,4.41702888623757,4.36752770044353,4.36752770044353,9716.93894367064,0.0,1.0
2001-12-05,11.7,11.75,11.65,11.65,5900,4.45510672146375,4.47414563907685,4.43606780385066,4.43606780385066,15494.5783155829,0.0,1.0
2001-12-06,11.63,11.8,11.62,11.8,13400,4.42845223680542,4.49318455668994,4.4246444532828,4.49318455668994,35191.0761743748,0.0,1.0
2001-12-07,11.65,11.65,11.55,11.65,4700,4.43606780385066,4.43606780385066,4.39798996862447,4.43606780385066,12343.1386581762,0.0,1.0
2001-12-10,11.5,11.59,11.4,11.4,16800,4.37895105101138,4.41322110271495,4.3408732157852,4.3408732157852,44120.1552036938,0.0,1.0
2001-12-11,11.5,11.5,11.45,11.45,2000,4.37895105101138,4.37895105101138,4.35991213339829,4.35991213339829,5252.39942901116,0.0,1.0
2001-12-12,11.5,11.5,11.4,11.4,4500,4.37895105101138,4.37895105101138,4.3408732157852,4.3408732157852,11817.8987152751,0.0,1.0
2001-12-13,11.55,11.55,11.4,11.5,10200,4.39798996862447,4.39798996862447,4.3408732157852,4.37895105101138,26787.2370879569,0.0,1.0
2001-12-14,11.55,11.55,11.3,11.3,4600,4.39798996862447,4.39798996862447,4.30279538055901,4.30279538055901,12080.5186867257,0.0,1.0
2001-12-17,11.5,11.5,11.41,11.45,9700,4.37895105101138,4.37895105101138,4.34468099930781,4.35991213339829,25474.1372307041,0.0,1.0
2001-12-18,11.49,11.5,11.42,11.42,21400,4.37514326748876,4.37895105101138,4.34848878283043,4.34848878283043,56200.6738904195,0.0,1.0
2001-12-19,11.54,11.65,11.5,11.5,14200,4.39418218510186,4.43606780385066,4.37895105101138,4.37895105101138,37292.0359459792,0.0,1.0
2001-12-20,11.46,11.6,11.46,11.46,27300,4.36371991692091,4.41702888623757,4.36371991692091,4.36371991692091,71695.2522060023,0.0,1.0
2001-12-21,11.5,11.69,11.4,11.4,18000,4.37895105101138,4.45129893794113,4.3408732157852,4.3408732157852,47271.5948611005,0.0,1.0
2001-12-24,11.5,11.59,11.5,11.55,5800,4.37895105101138,4.41322110271495,4.37895105101138,4.39798996862447,15231.9583441324,0.0,1.0
2001-12-26,11.58,11.7,11.55,11.55,6300,4.40941331919233,4.45510672146375,4.39798996862447,4.39798996862447,16545.0582013852,0.0,1.0
2001-12-27,11.53,11.75,11.53,11.58,7700,4.39037440157924,4.47414563907685,4.39037440157924,4.40941331919233,20221.737801693,0.0,1.0
2001-12-28,11.7,11.7,11.53,11.53,11500,4.45510672146375,4.45510672146375,4.39037440157924,4.39037440157924,30201.2967168142,0.0,1.0
2001-12-31,11.59,11.69,11.56,11.61,8600,4.41322110271495,4.45129893794113,4.40179775214709,4.42083666976019,22585.317544748,0.0,1.0
2002-01-02,11.56,11.75,11.55,11.7,6800,4.40179775214709,4.47414563907685,4.39798996862447,4.45510672146375,17858.158058638,0.0,1.0
2002-01-03,11.67,11.67,11.66,11.67,2300,4.4436833708959,4.4436833708959,4.43987558737328,4.4436833708959,6040.25934336283,0.0,1.0
2002-01-04,12.3,12.3,12.05,12.3,29000,4.68357373282087,4.68357373282087,4.5883791447554,4.68357373282087,76159.7917206618,0.0,1.0
2002-01-07,12.5,12.59,12.31,12.31,58500,4.75972940327324,4.79399945497681,4.68738151634349,4.68738151634349,153632.683298576,0.0,1.0
2002-01-08,12.71,12.8,12.52,12.52,17100,4.83969285724823,4.8739629089518,4.76734497031848,4.76734497031848,44908.0151180454,0.0,1.0
2002-01-09,12.83,13.0,12.73,12.81,10900,4.88538625951965,4.95011857940417,4.84730842429347,4.87777069247442,28625.5768881108,0.0,1.0
2002-01-10,12.85,12.95,12.84,12.84,4900,4.89300182656489,4.93107966179108,4.88919404304227,4.88919404304227,12868.3786010773,0.0,1.0
2002-01-11,12.9,12.9,12.9,12.9,16500,4.91204074417798,4.91204074417798,4.91204074417798,4.91204074417798,43332.2952893421,0.0,1.0
2002-01-14,12.85,12.95,12.8,12.9,7700,4.89300182656489,4.93107966179108,4.8739629089518,4.91204074417798,20221.737801693,0.0,1.0
2002-01-15,12.78,12.78,12.6,12.65,7300,4.86634734190656,4.86634734190656,4.79780723849943,4.81684615611252,19171.2579158907,0.0,1.0
2002-01-16,12.78,12.78,12.61,12.67,5800,4.86634734190656,4.86634734190656,4.80161502202204,4.82446172315776,15231.9583441324,0.0,1.0
2002-01-17,12.99,12.99,12.75,12.78,12800,4.94631079588155,4.94631079588155,4.85492399133871,4.86634734190656,33615.3563456714,0.0,1.0
2002-01-18,12.98,12.99,12.7,12.76,36400,4.94250301235893,4.94631079588155,4.83588507372561,4.85873177486132,95593.6696080032,0.0,1.0
2002-01-22,12.81,12.85,12.71,12.85,10100,4.87777069247442,4.89300182656489,4.83969285724823,4.89300182656489,26524.6171165063,0.0,1.0
2002-01-23,13.05,13.1,12.83,13.1,5000,4.96915749701726,4.98819641463036,4.88538625951965,4.98819641463036,13130.9985725279,0.0,1.0
2002-01-24,13.01,13.25,13.0,13.2,14500,4.95392636292679,5.04531316746963,4.95011857940417,5.02627424985654,38079.8958603309,0.0,1.0
2002-01-25,13.25,13.35,13.06,13.06,7000,5.04531316746963,5.08339100269582,4.97296528053988,4.97296528053988,18383.3980015391,0.0,1.0
2002-01-28,13.25,13.39,13.25,13.39,10800,5.04531316746963,5.0986221367863,5.04531316746963,5.0986221367863,28362.9569166603,0.0,1.0
2002-01-29,12.79,12.8,12.75,12.75,6700,4.87015512542918,4.8739629089518,4.85492399133871,4.85492399133871,17595.5380871874,0.0,1.0
2002-01-30,12.56,12.56,12.5,12.55,6300,4.78257610440895,4.78257610440895,4.75972940327324,4.77876832088633,16545.0582013852,0.0,1.0
2002-01-31,12.8,12.8,12.7,12.7,1700,4.8739629089518,4.8739629089518,4.83588507372561,4.83588507372561,4464.53951465949,0.0,1.0
2002-02-01,12.83,13.0,12.83,13.0,5600,4.88538625951965,4.95011857940417,4.88538625951965,4.95011857940417,14706.7184012313,0.0,1.0
2002-02-04,12.57,12.81,12.57,12.81,20400,4.78638388793157,4.87777069247442,4.78638388793157,4.87777069247442,53574.4741759138,0.0,1.0
2002-02-05,12.66,12.66,12.56,12.66,2900,4.82065393963514,4.82065393963514,4.78257610440895,4.82065393963514,7615.97917206618,0.0,1.0
2002-02-06,12.66,12.7,12.66,12.7,5400,4.82065393963514,4.83588507372561,4.82065393963514,4.83588507372561,14181.4784583301,0.0,1.0
2002-02-07,12.78,12.78,12.65,12.65,4200,4.86634734190656,4.86634734190656,4.81684615611252,4.81684615611252,11030.0388009234,0.0,1.0
2002-02-08,12.66,12.66,12.65,12.65,7100,4.82065393963514,4.82065393963514,4.81684615611252,4.81684615611252,18646.0179729896,0.0,1.0
2002-02-11,12.7,12.8,12.5,12.8,9400,4.83588507372561,4.8739629089518,4.75972940327324,4.8739629089518,24686.2773163525,0.0,1.0
2002-02-12,12.99,13.0,12.5,12.6,14400,4.94631079588155,4.95011857940417,4.75972940327324,4.79780723849943,37817.2758888804,0.0,1.0
2002-02-13,12.98,12.99,12.98,12.99,2700,4.94250301235893,4.94631079588155,4.94250301235893,4.94631079588155,7090.73922916507,0.0,1.0
2002-02-14,12.6,12.9,12.4,12.9,82400,4.79780723849943,4.91204074417798,4.72165156804706,4.91204074417798,216398.85647526,0.0,1.0
2002-02-15,12.8,12.8,12.56,12.8,3900,4.8739629089518,4.8739629089518,4.78257610440895,4.8739629089518,10242.1788865718,0.0,1.0
2002-02-19,12.75,12.84,12.75,12.84,14000,4.85492399133871,4.88919404304227,4.85492399133871,4.88919404304227,36766.7960030781,0.0,1.0
2002-02-20,12.59,12.76,12.46,12.76,7100,4.79399945497681,4.85873177486132,4.74449826918277,4.85873177486132,18646.0179729896,0.0,1.0
2002-02-21,12.55,12.74,12.49,12.49,27400,4.77876832088633,4.85111620781609,4.75592161975062,4.75592161975062,71957.8721774529,0.0,1.0
2002-02-22,12.55,12.75,12.55,12.65,5400,4.77876832088633,4.85492399133871,4.77876832088633,4.81684615611252,14181.4784583301,0.0,1.0
2002-02-25,12.65,12.67,12.5,12.5,7000,4.81684615611252,4.82446172315776,4.75972940327324,4.75972940327324,18383.3980015391,0.0,1.0
2002-02-26,12.66,12.66,12.65,12.65,2400,4.82065393963514,4.82065393963514,4.81684615611252,4.81684615611252,6302.87931481339,0.0,1.0
2002-02-27,12.65,12.9,12.65,12.66,28800,4.81684615611252,4.91204074417798,4.81684615611252,4.82065393963514,75634.5517777607,0.0,1.0
2002-02-28,12.65,12.65,12.64,12.65,700,4.81684615611252,4.81684615611252,4.8130383725899,4.81684615611252,1838.33980015391,0.0,1.0
2002-03-01,12.7,12.85,12.7,12.74,3500,4.83588507372561,4.89300182656489,4.83588507372561,4.85111620781609,9191.69900076953,0.0,1.0
2002-03-04,13.07,13.15,12.82,12.82,100700,4.9767730640625,5.00723533224345,4.88157847599704,4.88157847599704,264458.311250712,0.0,1.0
2002-03-05,13.04,13.08,12.85,12.85,12200,4.96534971349464,4.98058084758512,4.89300182656489,4.89300182656489,32039.6365169681,0.0,1.0
2002-03-06,13.39,13.39,13.14,13.14,6000,5.0986221367863,5.0986221367863,5.00342754872083,5.00342754872083,15757.1982870335,0.0,1.0
2002-03-07,13.79,13.81,13.3,13.3,6700,5.25093347769104,5.25854904473628,5.06435208508273,5.06435208508273,17595.5380871874,0.0,1.0
2002-03-08,13.73,13.75,13.7,13.75,11800,5.22808677655533,5.23570234360056,5.21666342598747,5.23570234360056,30989.1566311658,0.0,1.0
2002-03-11,13.6,13.68,13.53,13.65,15000,5.17858559076129,5.20904785894223,5.15193110610296,5.19762450837438,39392.9957175837,0.0,1.0
2002-03-12,13.55,13.55,13.45,13.55,2700,5.15954667314819,5.15954667314819,5.12146883792201,5.15954667314819,7090.73922916507,0.0,1.0
2002-03-13,13.25,13.4,13.15,13.4,7300,5.04531316746963,5.10242992030891,5.00723533224345,5.10242992030891,19171.2579158908,0.0,1.0
2002-03-14,13.44,13.44,13.23,13.44,3300,5.11766105439939,5.11766105439939,5.0376976004244,5.11766105439939,8666.45905786841,0.0,1.0
2002-03-15,13.49,13.5,13.49,13.5,2600,5.13669997201248,5.1405077555351,5.13669997201248,5.1405077555351,6828.11925771451,0.0,1.0
2002-03-18,13.22,13.3,12.9,12.9,18000,5.03388981690178,5.06435208508273,4.91204074417798,4.91204074417798,47271.5948611004,0.0,1.0
2002-03-19,13.3,13.3,13.15,13.15,5600,5.06435208508273,5.06435208508273,5.00723533224345,5.00723533224345,14706.7184012312,0.0,1.0
2002-03-20,13.32,13.32,13.25,13.25,3300,5.07196765212796,5.07196765212796,5.04531316746963,5.04531316746963,8666.45905786842,0.0,1.0
2002-03-21,13.32,13.32,13.16,13.32,1400,5.07196765212796,5.07196765212796,5.01104311576607,5.07196765212796,3676.67960030782,0.0,1.0
2002-03-22,13.4,13.44,13.35,13.35,6100,5.10242992030891,5.11766105439939,5.08339100269582,5.08339100269582,16019.8182584841,0.0,1.0
2002-03-25,13.35,13.44,13.27,13.4,9000,5.08339100269582,5.11766105439939,5.05292873451487,5.10242992030891,23635.7974305502,0.0,1.0
2002-03-26,13.56,13.59,13.33,13.42,6000,5.16335445667081,5.17477780723867,5.07577543565058,5.11004548735415,15757.1982870335,0.0,1.0
2002-03-27,13.5,13.55,13.4,13.55,1400,5.1405077555351,5.15954667314819,5.10242992030891,5.15954667314819,3676.67960030781,0.0,1.0
2002-03-28,13.27,13.4,13.27,13.4,2200,5.05292873451487,5.10242992030891,5.05292873451487,5.10242992030891,5777.63937191228,0.0,1.0
2002-04-01,13.4,13.4,13.27,13.4,2300,5.10242992030891,5.10242992030891,5.05292873451487,5.10242992030891,6040.25934336284,0.0,1.0
2002-04-02,13.4,13.5,13.4,13.5,4600,5.10242992030891,5.1405077555351,5.10242992030891,5.1405077555351,12080.5186867257,0.0,1.0
2002-04-03,13.35,13.57,13.35,13.5,16600,5.08339100269582,5.16716224019343,5.08339100269582,5.1405077555351,43594.9152607926,0.0,1.0
2002-04-04,13.51,13.55,13.5,13.5,3400,5.14431553905772,5.15954667314819,5.1405077555351,5.1405077555351,8929.07902931897,0.0,1.0
2002-04-05,13.64,13.64,13.5,13.61,3400,5.19381672485176,5.19381672485176,5.1405077555351,5.1823933742839,8929.07902931897,0.0,1.0
2002-04-08,13.65,13.78,13.65,13.74,5300,5.19762450837438,5.24712569416842,5.19762450837438,5.23189456007795,13918.8584868796,0.0,1.0
2002-04-09,13.79,13.79,13.75,13.75,1300,5.25093347769104,5.25093347769104,5.23570234360056,5.23570234360056,3414.05962885725,0.0,1.0
2002-04-10,13.9,13.9,13.81,13.81,5300,5.29281909643984,5.29281909643984,5.25854904473628,5.25854904473628,13918.8584868796,0.0,1.0
2002-04-11,14.0,14.0,13.92,13.95,8200,5.33089693166603,5.33089693166603,5.30043466348508,5.31185801405294,21534.8376589458,0.0,1.0
2002-04-12,13.92,14.0,13.85,14.0,4300,5.30043466348508,5.33089693166603,5.27378017882675,5.33089693166603,11292.658772374,0.0,1.0
2002-04-15,14.07,14.2,13.98,13.99,5900,5.35755141632436,5.4070526021184,5.32328136462079,5.32708914814341,15494.5783155829,0.0,1.0
2002-04-16,14.25,14.28,14.11,14.18,16400,5.42609151973149,5.43751487029935,5.37278255041483,5.39943703507316,43069.6753178915,0.0,1.0
2002-04-17,14.4,14.4,14.24,14.24,1000,5.48320827257077,5.48320827257077,5.42228373620888,5.42228373620888,2626.19971450558,0.0,1.0
2002-04-18,14.5,14.52,14.33,14.38,10000,5.52128610779696,5.5289016748422,5.45655378791244,5.47559270552554,26261.9971450558,0.0,1.0
2002-04-19,14.47,14.47,14.36,14.47,13900,5.5098627572291,5.5098627572291,5.4679771384803,5.5098627572291,36504.1760316276,0.0,1.0
2002-04-22,14.41,14.41,14.25,14.25,21300,5.48701605609339,5.48701605609339,5.42609151973149,5.42609151973149,55938.0539189689,0.0,1.0
2002-04-23,14.35,14.39,14.35,14.35,23000,5.46416935495768,5.47940048904815,5.46416935495768,5.46416935495768,60402.5934336283,0.0,1.0
2002-04-24,14.35,14.35,14.35,14.35,6000,5.46416935495768,5.46416935495768,5.46416935495768,5.46416935495768,15757.1982870335,0.0,1.0
2002-04-25,14.64,14.64,14.35,14.35,5300,5.57459507711362,5.57459507711362,5.46416935495768,5.46416935495768,13918.8584868796,0.0,1.0
2002-04-26,14.7,14.7,14.7,14.7,2100,5.59744177824933,5.59744177824933,5.59744177824933,5.59744177824933,5515.01940046172,0.0,1.0
2002-04-29,14.89,14.9,14.75,14.75,8500,5.66978966517908,5.6735974487017,5.61648069586242,5.61648069586242,22322.6975732974,0.0,1.0
2002-04-30,14.64,14.76,14.64,14.7,7800,5.57459507711362,5.62028847938504,5.57459507711362,5.59744177824933,20484.3577731435,0.0,1.0
2002-05-01,14.75,14.75,14.71,14.72,4300,5.61648069586242,5.61648069586242,5.60124956177195,5.60505734529457,11292.658772374,0.0,1.0
2002-05-02,14.74,14.76,14.6,14.75,30300,5.61267291233981,5.62028847938504,5.55936394302315,5.61648069586242,79573.851349519,0.0,1.0
2002-05-03,14.94,14.94,14.84,14.84,1900,5.68882858279218,5.68882858279218,5.65075074756599,5.65075074756599,4989.7794575606,0.0,1.0
2002-05-06,14.85,14.99,14.79,14.95,10400,5.65455853108861,5.70786750040527,5.6317118299529,5.6926363663148,27312.477030858,0.0,1.0
2002-05-07,14.6,14.8,14.6,14.79,13600,5.55936394302315,5.63551961347552,5.55936394302315,5.6317118299529,35716.3161172759,0.0,1.0
2002-05-08,14.96,15.0,14.7,14.88,17900,5.69644414983741,5.71167528392789,5.59744177824933,5.66598188165647,47008.9748896499,0.0,1.0
2002-05-09,14.8,14.98,14.8,14.98,6300,5.63551961347552,5.70405971688265,5.63551961347552,5.70405971688265,16545.0582013851,0.0,1.0
2002-05-10,14.95,14.95,14.84,14.84,34900,5.6926363663148,5.6926363663148,5.65075074756599,5.65075074756599,91654.3700362447,0.0,1.0
2002-05-13,15.01,15.01,14.8,14.91,21600,5.71548306745051,5.71548306745051,5.63551961347552,5.67740523222432,56725.9138333205,0.0,1.0
2002-05-14,14.81,15.0,14.5,14.5,24400,5.63932739699814,5.71167528392789,5.52128610779696,5.52128610779696,64079.2730339361,0.0,1.0
2002-05-15,14.92,14.95,14.8,14.8,7100,5.68121301574694,5.6926363663148,5.63551961347552,5.63551961347552,18646.0179729896,0.0,1.0
2002-05-16,15.2,15.2,15.0,15.0,15400,5.78783095438026,5.78783095438026,5.71167528392789,5.71167528392789,40443.4756033859,0.0,1.0
2002-05-17,15.34,15.38,15.3,15.37,12700,5.84113992369692,5.8563710577874,5.82590878960645,5.85256327426478,33352.7363742209,0.0,1.0
2002-05-20,15.29,15.36,15.29,15.32,10100,5.82210100608383,5.84875549074216,5.82210100608383,5.83352435665168,26524.6171165063,0.0,1.0
2002-05-21,15.18,15.27,15.1,15.22,15600,5.78021538733502,5.81448543903859,5.74975311915407,5.7954465214255,40968.7155462871,0.0,1.0
2002-05-22,15.16,15.16,15.1,15.1,11400,5.77259982028979,5.77259982028979,5.74975311915407,5.74975311915407,29938.6767453636,0.0,1.0
2002-05-23,15.2,15.25,15.06,15.25,5700,5.78783095438026,5.80686987199335,5.7345219850636,5.80686987199335,14969.3383726818,0.0,1.0
2002-05-24,15.17,15.2,15.07,15.17,4600,5.7764076038124,5.78783095438026,5.73832976858622,5.7764076038124,12080.5186867257,0.0,1.0
2002-05-28,15.06,15.1,14.95,15.1,23000,5.7345219850636,5.74975311915407,5.6926363663148,5.74975311915407,60402.5934336284,0.0,1.0
2002-05-29,14.95,15.05,14.88,14.98,16900,5.6926363663148,5.73071420154098,5.66598188165647,5.70405971688265,44382.7751751443,0.0,1.0
2002-05-30,14.9,14.95,14.87,14.9,10400,5.6735974487017,5.6926363663148,5.66217409813385,5.6735974487017,27312.477030858,0.0,1.0
2002-05-31,14.99,15.0,14.87,15.0,10900,5.70786750040527,5.71167528392789,5.66217409813385,5.71167528392789,28625.5768881108,0.0,1.0
2002-06-03,15.1,15.17,14.8,14.89,26200,5.74975311915407,5.7764076038124,5.63551961347552,5.66978966517908,68806.4325200463,0.0,1.0
2002-06-04,15.03,15.03,15.0,15.01,23600,5.72309863449574,5.72309863449574,5.71167528392789,5.71548306745051,61978.3132623317,0.0,1.0
2002-06-05,15.1,15.1,15.01,15.05,3500,5.74975311915407,5.74975311915407,5.71548306745051,5.73071420154098,9191.69900076954,0.0,1.0
2002-06-06,14.58,15.1,14.58,15.01,23200,5.55174837597791,5.74975311915407,5.55174837597791,5.71548306745051,60927.8333765294,0.0,1.0
2002-06-07,14.51,14.56,14.49,14.51,30700,5.52509389131958,5.54413280893267,5.51747832427434,5.52509389131958,80624.3312353213,0.0,1.0
2002-06-10,14.82,14.82,14.41,14.41,27300,5.64313518052075,5.64313518052075,5.48701605609339,5.48701605609339,71695.2522060024,0.0,1.0
2002-06-11,15.1,15.1,14.85,14.95,2600,5.74975311915407,5.74975311915407,5.65455853108861,5.6926363663148,6828.11925771451,0.0,1.0
2002-06-12,14.9,15.0,14.76,15.0,5000,5.6735974487017,5.71167528392789,5.62028847938504,5.71167528392789,13130.9985725279,0.0,1.0
2002-06-13,14.89,14.89,14.76,14.8,7100,5.66978966517908,5.66978966517908,5.62028847938504,5.63551961347552,18646.0179729896,0.0,1.0
2002-06-14,14.4,14.52,14.35,14.52,9200,5.48320827257077,5.5289016748422,5.46416935495768,5.5289016748422,24161.0373734514,0.0,1.0
2002-06-17,14.45,14.64,14.33,14.43,14700,5.50224719018387,5.57459507711362,5.45655378791244,5.49463162313863,38605.135803232,0.0,1.0
2002-06-18,14.55,14.61,14.55,14.59,23500,5.54032502541005,5.56317172654576,5.54032502541005,5.55555615950053,61715.6932908812,0.0,1.0
2002-06-19,14.17,14.27,14.0,14.27,20200,5.39562925155055,5.43370708677673,5.33089693166603,5.43370708677673,53049.2342330127,0.0,1.0
2002-06-20,13.74,14.15,13.74,14.15,7300,5.23189456007795,5.38801368450531,5.23189456007795,5.38801368450531,19171.2579158907,0.0,1.0
2002-06-21,13.51,13.75,13.51,13.64,9100,5.14431553905772,5.23570234360056,5.14431553905772,5.19381672485176,23898.4174020008,0.0,1.0
2002-06-24,13.81,13.84,13.34,13.41,14800,5.25854904473628,5.26997239530413,5.0795832191732,5.10623770383153,38867.7557746826,0.0,1.0
2002-06-25,13.83,14.03,13.71,13.71,3800,5.26616461178151,5.34232028223389,5.22047120951009,5.22047120951009,9979.55891512121,0.0,1.0
2002-06-26,13.61,13.61,13.4,13.55,17400,5.1823933742839,5.1823933742839,5.10242992030891,5.15954667314819,45695.8750323971,0.0,1.0
2002-06-27,13.6,13.85,13.6,13.85,11700,5.17858559076129,5.27378017882675,5.17858559076129,5.27378017882675,30726.5366597153,0.0,1.0
2002-06-28,13.79,13.8,13.7,13.7,2300,5.25093347769104,5.25474126121366,5.21666342598747,5.21666342598747,6040.25934336283,0.0,1.0
2002-07-01,13.71,13.8,13.71,13.75,1300,5.22047120951009,5.25474126121366,5.22047120951009,5.23570234360056,3414.05962885725,0.0,1.0
2002-07-02,13.25,13.58,13.14,13.57,30100,5.04531316746963,5.17097002371605,5.00342754872083,5.16716224019343,79048.611406618,0.0,1.0
2002-07-03,12.91,13.25,12.9,13.25,6200,4.9158485277006,5.04531316746963,4.91204074417798,5.04531316746963,16282.4382299346,0.0,1.0
2002-07-05,13.27,13.27,13.11,13.11,3500,5.05292873451487,5.05292873451487,4.99200419815297,4.99200419815297,9191.69900076953,0.0,1.0
2002-07-08,13.25,13.26,13.17,13.17,6100,5.04531316746963,5.04912095099225,5.01485089928869,5.01485089928869,16019.8182584841,0.0,1.0
2002-07-09,13.29,13.29,13.27,13.27,6200,5.06054430156011,5.06054430156011,5.05292873451487,5.05292873451487,16282.4382299346,0.0,1.0
2002-07-10,13.32,13.32,13.29,13.29,6300,5.07196765212796,5.07196765212796,5.06054430156011,5.06054430156011,16545.0582013852,0.0,1.0
2002-07-11,13.1,13.12,13.0,13.12,5300,4.98819641463036,4.99581198167559,4.95011857940417,4.99581198167559,13918.8584868796,0.0,1.0
2002-07-12,13.18,13.18,13.02,13.02,500,5.0186586828113,5.0186586828113,4.95773414644941,4.95773414644941,1313.09985725279,0.0,1.0
2002-07-15,12.9,13.15,12.9,13.15,8300,4.91204074417798,5.00723533224345,4.91204074417798,5.00723533224345,21797.4576303963,0.0,1.0
2002-07-16,12.97,13.0,12.8,12.8,7600,4.93869522883631,4.95011857940417,4.8739629089518,4.8739629089518,19959.1178302424,0.0,1.0
2002-07-17,13.18,13.18,13.03,13.03,9600,5.0186586828113,5.0186586828113,4.96154192997203,4.96154192997203,25211.5172592536,0.0,1.0
2002-07-18,13.2,13.2,13.07,13.09,3700,5.02627424985654,5.02627424985654,4.9767730640625,4.98438863110774,9716.93894367065,0.0,1.0
2002-07-19,12.83,12.97,12.75,12.81,10200,4.88538625951965,4.93869522883631,4.85492399133871,4.87777069247442,26787.2370879569,0.0,1.0
2002-07-22,12.62,13.05,12.62,12.62,32400,4.80542280554466,4.96915749701726,4.80542280554466,4.80542280554466,85088.8707499809,0.0,1.0
2002-07-23,12.45,12.64,12.41,12.52,9800,4.74069048566015,4.8130383725899,4.72545935156967,4.76734497031848,25736.7572021547,0.0,1.0
2002-07-24,12.45,12.45,12.1,12.4,24000,4.74069048566015,4.74069048566015,4.6074180623685,4.72165156804706,63028.7931481339,0.0,1.0
2002-07-25,11.6,12.19,11.6,12.05,27700,4.41702888623757,4.64168811407206,4.41702888623757,4.5883791447554,72745.7320918045,0.0,1.0
2002-07-26,11.79,11.8,11.79,11.8,3200,4.48937677316732,4.49318455668994,4.48937677316732,4.49318455668994,8403.83908641786,0.0,1.0
2002-07-29,12.17,12.17,11.88,11.88,4100,4.63407254702683,4.63407254702683,4.52364682487089,4.52364682487089,10767.4188294729,0.0,1.0
2002-07-30,12.11,12.24,12.06,12.06,2800,4.61122584589112,4.66072703168516,4.59218692827802,4.59218692827802,7353.35920061562,0.0,1.0
2002-07-31,12.14,12.15,12.0,12.03,2600,4.62264919645897,4.62645697998159,4.56934022714231,4.58076357771017,6828.11925771451,0.0,1.0
2002-08-01,12.2,12.25,12.17,12.21,20600,4.64549589759468,4.66453481520778,4.63407254702683,4.6493036811173,54099.714118815,0.0,1.0
2002-08-02,12.15,12.16,12.15,12.15,3100,4.62645697998159,4.63026476350421,4.62645697998159,4.62645697998159,8141.2191149673,0.0,1.0
2002-08-05,11.8,12.1,11.8,12.05,18200,4.49318455668994,4.6074180623685,4.49318455668994,4.5883791447554,47796.8348040016,0.0,1.0
2002-08-06,11.93,12.0,11.83,11.9,11700,4.54268574248398,4.56934022714231,4.5046079072578,4.53126239191613,30726.5366597153,0.0,1.0
2002-08-07,12.05,12.05,11.97,11.97,700,4.5883791447554,4.5883791447554,4.55791687657446,4.55791687657446,1838.33980015391,0.0,1.0
2002-08-08,12.06,12.1,12.03,12.03,3800,4.59218692827802,4.6074180623685,4.58076357771017,4.58076357771017,9979.55891512121,0.0,1.0
2002-08-09,12.2,12.2,12.14,12.15,600,4.64549589759468,4.64549589759468,4.62264919645897,4.62645697998159,1575.71982870335,0.0,1.0
2002-08-12,12.0,12.0,12.0,12.0,2500,4.56934022714231,4.56934022714231,4.56934022714231,4.56934022714231,6565.49928626395,0.0,1.0
2002-08-13,12.22,12.25,12.21,12.21,7500,4.65311146463992,4.66453481520778,4.6493036811173,4.6493036811173,19696.4978587919,0.0,1.0
2002-08-14,12.09,12.3,12.09,12.15,11900,4.60361027884588,4.68357373282087,4.60361027884588,4.62645697998159,31251.7766026164,0.0,1.0
2002-08-15,12.2,12.3,12.14,12.14,8800,4.64549589759468,4.68357373282087,4.62264919645897,4.62264919645897,23110.5574876491,0.0,1.0
2002-08-16,12.3,12.3,12.23,12.23,600,4.68357373282087,4.68357373282087,4.65691924816254,4.65691924816254,1575.71982870335,0.0,1.0
2002-08-19,12.32,12.56,12.32,12.56,6500,4.69118929986611,4.78257610440895,4.69118929986611,4.78257610440895,17070.2981442863,0.0,1.0
2002-08-20,12.33,12.36,12.33,12.33,16200,4.69499708338872,4.70642043395658,4.69499708338872,4.69499708338872,42544.4353749904,0.0,1.0
2002-08-21,12.8,13.0,12.45,12.5,28000,4.8739629089518,4.95011857940417,4.74069048566015,4.75972940327324,73533.5920061562,0.0,1.0
2002-08-22,13.09,13.1,13.0,13.0,6300,4.98438863110774,4.98819641463036,4.95011857940417,4.95011857940417,16545.0582013851,0.0,1.0
2002-08-23,12.94,13.01,12.94,13.0,2700,4.92727187826846,4.95392636292679,4.92727187826846,4.95011857940417,7090.73922916506,0.0,1.0
2002-08-26,12.96,13.02,12.96,13.02,700,4.9348874453137,4.95773414644941,4.9348874453137,4.95773414644941,1838.3398001539,0.0,1.0
2002-08-27,13.12,13.28,12.96,13.0,11400,4.99581198167559,5.05673651803749,4.9348874453137,4.95011857940417,29938.6767453636,0.0,1.0
2002-08-28,13.23,13.3,13.16,13.16,3100,5.0376976004244,5.06435208508273,5.01104311576607,5.01104311576607,8141.2191149673,0.0,1.0
2002-08-29,13.0,13.31,13.0,13.31,5700,4.95011857940417,5.06815986860535,4.95011857940417,5.06815986860535,14969.3383726818,0.0,1.0
2002-08-30,12.85,12.96,12.85,12.96,2800,4.89300182656489,4.9348874453137,4.89300182656489,4.9348874453137,7353.35920061563,0.0,1.0
2002-09-03,12.3,12.9,12.3,12.9,5900,4.68357373282087,4.91204074417798,4.68357373282087,4.91204074417798,15494.5783155829,0.0,1.0
2002-09-04,12.37,12.37,12.35,12.35,2300,4.7102282174792,4.7102282174792,4.70261265043396,4.70261265043396,6040.25934336283,0.0,1.0
2002-09-05,12.4,12.4,12.35,12.37,4600,4.72165156804706,4.72165156804706,4.70261265043396,4.7102282174792,12080.5186867257,0.0,1.0
2002-09-06,12.43,12.43,12.43,12.43,300,4.73307491861491,4.73307491861491,4.73307491861491,4.73307491861491,787.859914351674,0.0,1.0
2002-09-09,12.41,12.59,12.4,12.4,17600,4.72545935156967,4.79399945497681,4.72165156804706,4.72165156804706,46221.1149752982,0.0,1.0
2002-09-10,12.6,12.7,12.6,12.6,5500,4.79780723849943,4.83588507372561,4.79780723849943,4.79780723849943,14444.0984297807,0.0,1.0
2002-09-11,12.71,12.71,12.68,12.68,2600,4.83969285724823,4.83969285724823,4.82826950668037,4.82826950668037,6828.11925771451,0.0,1.0
2002-09-12,12.56,12.7,12.55,12.61,8900,4.78257610440895,4.83588507372561,4.77876832088633,4.80161502202204,23373.1774590997,0.0,1.0
2002-09-13,12.46,12.46,12.46,12.46,2800,4.74449826918277,4.74449826918277,4.74449826918277,4.74449826918277,7353.35920061562,0.0,1.0
2002-09-16,12.5,12.75,12.5,12.56,7200,4.75972940327324,4.85492399133871,4.75972940327324,4.78257610440895,18908.6379444402,0.0,1.0
2002-09-17,12.6,12.75,12.6,12.75,11900,4.79780723849943,4.85492399133871,4.79780723849943,4.85492399133871,31251.7766026164,0.0,1.0
2002-09-18,12.75,12.76,12.69,12.7,3900,4.85492399133871,4.85873177486132,4.83207729020299,4.83588507372561,10242.1788865718,0.0,1.0
2002-09-19,12.3,12.45,12.3,12.45,4700,4.68357373282087,4.74069048566015,4.68357373282087,4.74069048566015,12343.1386581762,0.0,1.0
2002-09-20,12.5,12.51,12.42,12.42,4200,4.75972940327324,4.76353718679586,4.72926713509229,4.72926713509229,11030.0388009234,0.0,1.0
2002-09-23,12.45,12.64,12.36,12.5,7900,4.74069048566015,4.8130383725899,4.70642043395658,4.75972940327324,20746.9777445941,0.0,1.0
2002-09-24,12.23,12.35,12.23,12.35,18000,4.65691924816254,4.70261265043396,4.65691924816254,4.70261265043396,47271.5948611004,0.0,1.0
2002-09-25,12.49,12.49,12.34,12.34,600,4.75592161975062,4.75592161975062,4.69880486691134,4.69880486691134,1575.71982870335,0.0,1.0
2002-09-26,12.45,12.46,12.44,12.44,3900,4.74069048566015,4.74449826918277,4.73688270213753,4.73688270213753,10242.1788865718,0.0,1.0
2002-09-27,12.45,12.45,12.45,12.45,2700,4.74069048566015,4.74069048566015,4.74069048566015,4.74069048566015,7090.73922916506,0.0,1.0
2002-09-30,12.5,12.5,12.2,12.2,2900,4.75972940327324,4.75972940327324,4.64549589759468,4.64549589759468,7615.97917206618,0.0,1.0
2002-10-01,12.45,12.45,12.25,12.25,4100,4.74069048566015,4.74069048566015,4.66453481520778,4.66453481520778,10767.4188294729,0.0,1.0
2002-10-02,12.41,12.45,12.41,12.45,2700,4.72545935156967,4.74069048566015,4.72545935156967,4.74069048566015,7090.73922916507,0.0,1.0
2002-10-03,12.6,12.6,12.4,12.45,2900,4.79780723849943,4.79780723849943,4.72165156804706,4.74069048566015,7615.97917206618,0.0,1.0
2002-10-04,12.35,12.5,12.35,12.5,300,4.70261265043396,4.75972940327324,4.70261265043396,4.75972940327324,787.859914351674,0.0,1.0
2002-10-07,12.16,12.5,12.15,12.5,4700,4.63026476350421,4.75972940327324,4.62645697998159,4.75972940327324,12343.1386581762,0.0,1.0
2002-10-08,12.15,12.4,12.15,12.15,3100,4.62645697998159,4.72165156804706,4.62645697998159,4.62645697998159,8141.2191149673,0.0,1.0
2002-10-09,11.67,11.95,11.67,11.95,22900,4.4436833708959,4.55030130952922,4.4436833708959,4.55030130952922,60139.9734621778,0.0,1.0
2002-10-10,11.91,11.91,11.69,11.7,12100,4.53507017543874,4.53507017543874,4.45129893794113,4.45510672146375,31777.0165455175,0.0,1.0
2002-10-11,12.28,12.28,11.96,11.96,4600,4.67595816577563,4.67595816577563,4.55410909305184,4.55410909305184,12080.5186867257,0.0,1.0
2002-10-14,12.25,12.38,12.15,12.15,5200,4.66453481520778,4.71403600100182,4.62645697998159,4.62645697998159,13656.238515429,0.0,1.0
2002-10-15,12.74,12.74,12.28,12.28,6400,4.85111620781609,4.85111620781609,4.67595816577563,4.67595816577563,16807.6781728357,0.0,1.0
2002-10-16,12.35,12.74,12.35,12.74,7600,4.70261265043396,4.85111620781609,4.70261265043396,4.85111620781609,19959.1178302424,0.0,1.0
2002-10-17,12.8,13.0,12.48,12.48,7800,4.8739629089518,4.95011857940417,4.752113836228,4.752113836228,20484.3577731435,0.0,1.0
2002-10-18,12.8,12.8,12.55,12.6,10600,4.8739629089518,4.8739629089518,4.77876832088633,4.79780723849943,27837.7169737591,0.0,1.0
2002-10-21,13.1,13.2,12.76,12.76,7300,4.98819641463036,5.02627424985654,4.85873177486132,4.85873177486132,19171.2579158907,0.0,1.0
2002-10-22,13.01,13.14,12.95,12.95,7600,4.95392636292679,5.00342754872083,4.93107966179108,4.93107966179108,19959.1178302424,0.0,1.0
2002-10-23,13.0,13.0,12.8,13.0,2800,4.95011857940417,4.95011857940417,4.8739629089518,4.95011857940417,7353.35920061563,0.0,1.0
2002-10-24,13.08,13.28,13.08,13.1,7300,4.98058084758512,5.05673651803749,4.98058084758512,4.98819641463036,19171.2579158907,0.0,1.0
2002-10-25,12.91,13.05,12.91,12.96,2000,4.9158485277006,4.96915749701726,4.9158485277006,4.9348874453137,5252.39942901116,0.0,1.0
2002-10-28,13.06,13.15,12.91,12.91,8200,4.97296528053988,5.00723533224345,4.9158485277006,4.9158485277006,21534.8376589458,0.0,1.0
2002-10-29,13.0,13.01,13.0,13.0,4300,4.95011857940417,4.95392636292679,4.95011857940417,4.95011857940417,11292.658772374,0.0,1.0
2002-10-30,13.25,13.39,12.95,12.95,6200,5.04531316746963,5.0986221367863,4.93107966179108,4.93107966179108,16282.4382299346,0.0,1.0
2002-10-31,13.25,13.29,13.1,13.29,6300,5.04531316746963,5.06054430156011,4.98819641463036,5.06054430156011,16545.0582013852,0.0,1.0
2002-11-01,13.25,13.45,13.17,13.17,7800,5.04531316746963,5.12146883792201,5.01485089928869,5.01485089928869,20484.3577731435,0.0,1.0
2002-11-04,13.7,13.7,13.31,13.31,7400,5.21666342598747,5.21666342598747,5.06815986860535,5.06815986860535,19433.8778873413,0.0,1.0
2002-11-05,13.65,13.69,13.54,13.69,2600,5.19762450837438,5.21285564246485,5.15573888962557,5.21285564246485,6828.11925771451,0.0,1.0
2002-11-06,13.84,13.85,13.4,13.85,5800,5.26997239530413,5.27378017882675,5.10242992030891,5.27378017882675,15231.9583441324,0.0,1.0
2002-11-07,13.65,13.84,13.65,13.84,1800,5.19762450837438,5.26997239530413,5.19762450837438,5.26997239530413,4727.15948611004,0.0,1.0
2002-11-08,13.37,13.51,13.37,13.5,6300,5.09100656974106,5.14431553905772,5.09100656974106,5.1405077555351,16545.0582013851,0.0,1.0
2002-11-11,13.41,13.41,13.37,13.37,1600,5.10623770383153,5.10623770383153,5.09100656974106,5.09100656974106,4201.91954320893,0.0,1.0
2002-11-12,13.55,13.55,13.41,13.41,1100,5.15954667314819,5.15954667314819,5.10623770383153,5.10623770383153,2888.81968595614,0.0,1.0
2002-11-13,13.63,13.63,13.45,13.45,8600,5.19000894132914,5.19000894132914,5.12146883792201,5.12146883792201,22585.317544748,0.0,1.0
2002-11-14,13.6,13.66,13.6,13.66,13100,5.17858559076129,5.201432291897,5.17858559076129,5.201432291897,34403.2162600231,0.0,1.0
2002-11-15,13.65,13.66,13.6,13.6,3800,5.19762450837438,5.201432291897,5.17858559076129,5.17858559076129,9979.5589151212,0.0,1.0
2002-11-18,13.61,13.73,13.61,13.65,4200,5.1823933742839,5.22808677655533,5.1823933742839,5.19762450837438,11030.0388009234,0.0,1.0
2002-11-19,13.85,14.0,13.61,13.62,13700,5.27378017882675,5.33089693166603,5.1823933742839,5.18620115780652,35978.9360887264,0.0,1.0
2002-11-20,13.95,13.95,13.85,13.9,6100,5.31185801405294,5.31185801405294,5.27378017882675,5.29281909643984,16019.818258484,0.0,1.0
2002-11-21,14.04,14.04,13.9,13.93,3200,5.3461280657565,5.3461280657565,5.29281909643984,5.3042424470077,8403.83908641786,0.0,1.0
2002-11-22,14.22,14.22,13.95,14.04,3000,5.41466816916364,5.41466816916364,5.31185801405294,5.3461280657565,7878.59914351674,0.0,1.0
2002-11-25,14.4,14.45,14.01,14.32,8300,5.48320827257077,5.50224719018387,5.33470471518865,5.45274600438982,21797.4576303963,0.0,1.0
2002-11-26,14.28,14.4,14.2,14.3,3800,5.43751487029935,5.48320827257077,5.4070526021184,5.44513043734459,9979.5589151212,0.0,1.0
2002-11-27,14.52,14.6,14.35,14.35,4700,5.5289016748422,5.55936394302315,5.46416935495768,5.46416935495768,12343.1386581762,0.0,1.0
2002-11-29,14.75,14.75,14.65,14.65,10200,5.61648069586242,5.61648069586242,5.57840286063624,5.57840286063624,26787.2370879569,0.0,1.0
2002-12-02,14.78,14.85,14.68,14.85,9000,5.62790404643028,5.65455853108861,5.58982621120409,5.65455853108861,23635.7974305502,0.0,1.0
2002-12-03,14.59,14.76,14.45,14.68,9800,5.55555615950053,5.62028847938504,5.50224719018387,5.58982621120409,25736.7572021547,0.0,1.0
2002-12-04,14.55,14.63,14.32,14.5,9500,5.54032502541005,5.570787293591,5.45274600438982,5.52128610779696,24948.897287803,0.0,1.0
2002-12-05,14.7,14.73,14.4,14.65,13000,5.59744177824933,5.60886512881719,5.48320827257077,5.57840286063624,34140.5962885725,0.0,1.0
2002-12-06,14.51,14.61,14.5,14.6,3400,5.52509389131958,5.56317172654576,5.52128610779696,5.55936394302315,8929.07902931897,0.0,1.0
2002-12-09,14.35,14.5,14.35,14.45,11300,5.46416935495768,5.52128610779696,5.46416935495768,5.50224719018387,29676.0567739131,0.0,1.0
2002-12-10,14.41,14.41,14.35,14.35,2700,5.48701605609339,5.48701605609339,5.46416935495768,5.46416935495768,7090.73922916507,0.0,1.0
2002-12-11,14.36,14.4,14.35,14.35,7800,5.4679771384803,5.48320827257077,5.46416935495768,5.46416935495768,20484.3577731435,0.0,1.0
2002-12-12,14.4,14.4,14.27,14.3,5500,5.48320827257077,5.48320827257077,5.43370708677673,5.44513043734459,14444.0984297807,0.0,1.0
2002-12-13,14.55,14.55,14.31,14.31,5100,5.54032502541005,5.54032502541005,5.44893822086721,5.44893822086721,13393.6185439785,0.0,1.0
2002-12-16,14.75,14.75,14.52,14.6,6500,5.61648069586242,5.61648069586242,5.5289016748422,5.55936394302315,17070.2981442863,0.0,1.0
2002-12-17,14.6,14.74,14.6,14.74,5400,5.55936394302315,5.61267291233981,5.55936394302315,5.61267291233981,14181.4784583301,0.0,1.0
2002-12-18,14.27,14.47,14.27,14.47,6600,5.43370708677673,5.5098627572291,5.43370708677673,5.5098627572291,17332.9181157368,0.0,1.0
2002-12-19,14.26,14.3,14.26,14.27,13300,5.42989930325411,5.44513043734459,5.42989930325411,5.43370708677673,34928.4562029242,0.0,1.0
2002-12-20,14.3,14.3,14.26,14.26,3400,5.44513043734459,5.44513043734459,5.42989930325411,5.42989930325411,8929.07902931897,0.0,1.0
2002-12-23,14.45,14.45,14.3,14.4,3800,5.50224719018387,5.50224719018387,5.44513043734459,5.48320827257077,9979.5589151212,0.0,1.0
2002-12-24,14.37,14.45,14.37,14.45,400,5.47178492200292,5.50224719018387,5.47178492200292,5.50224719018387,1050.47988580223,0.0,1.0
2002-12-26,14.37,14.4,14.37,14.4,800,5.47178492200292,5.48320827257077,5.47178492200292,5.48320827257077,2100.95977160446,0.0,1.0
2002-12-27,14.3,14.39,14.3,14.37,6200,5.44513043734459,5.47940048904815,5.44513043734459,5.47178492200292,16282.4382299346,0.0,1.0
2002-12-30,14.5,14.59,14.3,14.4,12800,5.52128610779696,5.55555615950053,5.44513043734459,5.48320827257077,33615.3563456714,0.0,1.0
2002-12-31,14.5,14.5,14.4,14.5,7200,5.52128610779696,5.52128610779696,5.48320827257077,5.52128610779696,18908.6379444402,0.0,1.0
2003-01-02,14.66,14.66,14.4,14.45,6400,5.58221064415886,5.58221064415886,5.48320827257077,5.50224719018387,16807.6781728357,0.0,1.0
2003-01-03,14.67,14.75,14.67,14.74,5100,5.58601842768148,5.61648069586242,5.58601842768148,5.61267291233981,13393.6185439784,0.0,1.0
2003-01-06,15.05,15.05,14.86,14.96,21200,5.73071420154098,5.73071420154098,5.65836631461123,5.69644414983741,55675.4339475183,0.0,1.0
2003-01-07,14.88,15.06,14.88,15.06,9600,5.66598188165647,5.7345219850636,5.66598188165647,5.7345219850636,25211.5172592536,0.0,1.0
2003-01-08,14.81,14.9,14.77,14.86,12100,5.63932739699814,5.6735974487017,5.62409626290766,5.65836631461123,31777.0165455175,0.0,1.0
2003-01-09,14.95,14.95,14.76,14.76,16400,5.6926363663148,5.6926363663148,5.62028847938504,5.62028847938504,43069.6753178915,0.0,1.0
2003-01-10,14.8,14.99,14.7,14.95,14700,5.63551961347552,5.70786750040527,5.59744177824933,5.6926363663148,38605.135803232,0.0,1.0
2003-01-13,14.9,14.92,14.76,14.76,2500,5.6735974487017,5.68121301574694,5.62028847938504,5.62028847938504,6565.49928626395,0.0,1.0
2003-01-14,14.96,15.03,14.9,14.9,4600,5.69644414983741,5.72309863449574,5.6735974487017,5.6735974487017,12080.5186867257,0.0,1.0
2003-01-15,15.0,15.11,14.93,15.0,11700,5.71167528392789,5.75356090267669,5.68502079926956,5.71167528392789,30726.5366597153,0.0,1.0
2003-01-16,15.03,15.08,14.95,15.05,7800,5.72309863449574,5.74213755210884,5.6926363663148,5.73071420154098,20484.3577731435,0.0,1.0
2003-01-17,15.0,15.05,14.91,15.03,8700,5.71167528392789,5.73071420154098,5.67740523222432,5.72309863449574,22847.9375161985,0.0,1.0
2003-01-21,14.72,14.84,14.72,14.82,25500,5.60505734529457,5.65075074756599,5.60505734529457,5.64313518052075,66968.0927198923,0.0,1.0
2003-01-22,14.31,14.42,14.27,14.4,18800,5.44893822086721,5.49082383961601,5.43370708677673,5.48320827257077,49372.5546327049,0.0,1.0
2003-01-23,14.28,14.42,14.27,14.27,8300,5.43751487029935,5.49082383961601,5.43370708677673,5.43370708677673,21797.4576303963,0.0,1.0
2003-01-24,14.25,14.32,14.1,14.3,16700,5.42609151973149,5.45274600438982,5.36897476689222,5.44513043734459,43857.5352322432,0.0,1.0
2003-01-27,14.18,14.18,14.1,14.12,2600,5.39943703507316,5.39943703507316,5.36897476689222,5.37659033393745,6828.11925771451,0.0,1.0
2003-01-28,13.97,14.15,13.92,14.1,14600,5.31947358109817,5.38801368450531,5.30043466348508,5.36897476689222,38342.5158317815,0.0,1.0
2003-01-29,13.97,14.15,13.92,14.1,2700,5.31947358109817,5.38801368450531,5.30043466348508,5.36897476689222,7090.73922916507,0.0,1.0
2003-01-30,14.21,14.27,14.09,14.09,3800,5.41086038564102,5.43370708677673,5.3651669833696,5.3651669833696,9979.5589151212,0.0,1.0
2003-01-31,14.19,14.21,14.09,14.21,6900,5.40324481859578,5.41086038564102,5.3651669833696,5.41086038564102,18120.7780300885,0.0,1.0
2003-02-03,14.33,14.33,14.28,14.28,11500,5.45655378791244,5.45655378791244,5.43751487029935,5.43751487029935,30201.2967168142,0.0,1.0
2003-02-04,14.23,14.26,14.23,14.24,10700,5.41847595268626,5.42989930325411,5.41847595268626,5.42228373620888,28100.3369452097,0.0,1.0
2003-02-05,14.11,14.22,14.11,14.2,6300,5.37278255041483,5.41466816916364,5.37278255041483,5.4070526021184,16545.0582013852,0.0,1.0
2003-02-06,14.05,14.1,13.7,14.1,7200,5.34993584927912,5.36897476689222,5.21666342598747,5.36897476689222,18908.6379444402,0.0,1.0
2003-02-07,13.89,14.07,13.89,13.95,3800,5.28901131291722,5.35755141632436,5.28901131291722,5.31185801405294,9979.55891512122,0.0,1.0
2003-02-10,13.92,13.99,13.83,13.83,4100,5.30043466348508,5.32708914814341,5.26616461178151,5.26616461178151,10767.4188294729,0.0,1.0
2003-02-11,14.05,14.05,13.88,13.88,4400,5.34993584927912,5.34993584927912,5.28520352939461,5.28520352939461,11555.2787438246,0.0,1.0
2003-02-12,13.85,14.04,13.8,14.01,15400,5.27378017882675,5.3461280657565,5.25474126121366,5.33470471518865,40443.4756033859,0.0,1.0
2003-02-13,13.75,13.88,13.7,13.8,8400,5.23570234360056,5.28520352939461,5.21666342598747,5.25474126121366,22060.0776018469,0.0,1.0
2003-02-14,13.99,14.16,13.91,14.0,10200,5.32708914814341,5.39182146802793,5.29662687996246,5.33089693166603,26787.2370879569,0.0,1.0
2003-02-18,14.08,14.1,13.95,13.95,4900,5.36135919984698,5.36897476689222,5.31185801405294,5.31185801405294,12868.3786010773,0.0,1.0
2003-02-19,13.97,14.0,13.97,13.99,4100,5.31947358109817,5.33089693166603,5.31947358109817,5.32708914814341,10767.4188294729,0.0,1.0
2003-02-20,13.85,13.9,13.53,13.75,15100,5.27378017882675,5.29281909643984,5.15193110610296,5.23570234360056,39655.6156890343,0.0,1.0
2003-02-21,13.88,13.95,13.8,13.8,2600,5.28520352939461,5.31185801405294,5.25474126121366,5.25474126121366,6828.1192577145,0.0,1.0
2003-02-24,13.96,13.97,13.86,13.86,2300,5.31566579757556,5.31947358109817,5.27758796234937,5.27758796234937,6040.25934336283,0.0,1.0
2003-02-25,13.8,13.94,13.8,13.9,42400,5.25474126121366,5.30805023053032,5.25474126121366,5.29281909643984,111350.867895037,0.0,1.0
2003-02-26,13.81,13.81,13.76,13.76,1000,5.25854904473628,5.25854904473628,5.23951012712318,5.23951012712318,2626.19971450558,0.0,1.0
2003-02-27,13.9,13.91,13.9,13.91,4000,5.29281909643984,5.29662687996246,5.29281909643984,5.29662687996246,10504.7988580223,0.0,1.0
2003-02-28,13.8,13.95,13.8,13.84,7300,5.25474126121366,5.31185801405294,5.25474126121366,5.26997239530413,19171.2579158907,0.0,1.0
2003-03-03,13.78,13.92,13.76,13.8,8800,5.24712569416842,5.30043466348508,5.23951012712318,5.25474126121366,23110.5574876491,0.0,1.0
2003-03-04,13.6,13.75,13.6,13.75,6600,5.17858559076129,5.23570234360056,5.17858559076129,5.23570234360056,17332.9181157368,0.0,1.0
2003-03-05,13.7,13.7,13.65,13.7,2100,5.21666342598747,5.21666342598747,5.19762450837438,5.21666342598747,5515.01940046172,0.0,1.0
2003-03-06,13.62,13.7,13.62,13.7,8000,5.18620115780652,5.21666342598747,5.18620115780652,5.21666342598747,21009.5977160447,0.0,1.0
2003-03-07,13.52,13.62,13.52,13.62,2200,5.14812332258034,5.18620115780652,5.14812332258034,5.18620115780652,5777.63937191227,0.0,1.0
2003-03-10,13.63,13.66,13.61,13.61,4800,5.19000894132914,5.201432291897,5.1823933742839,5.1823933742839,12605.7586296268,0.0,1.0
2003-03-11,13.65,13.73,13.63,13.73,9200,5.19762450837438,5.22808677655533,5.19000894132914,5.22808677655533,24161.0373734513,0.0,1.0
2003-03-12,13.55,13.7,13.5,13.7,13100,5.15954667314819,5.21666342598747,5.1405077555351,5.21666342598747,34403.2162600231,0.0,1.0
2003-03-13,13.62,13.62,13.54,13.6,25400,5.18620115780652,5.18620115780652,5.15573888962557,5.17858559076129,66705.4727484418,0.0,1.0
2003-03-14,13.55,13.61,13.55,13.61,7700,5.15954667314819,5.1823933742839,5.15954667314819,5.1823933742839,20221.737801693,0.0,1.0
2003-03-17,13.52,13.52,13.34,13.35,23700,5.14812332258034,5.14812332258034,5.0795832191732,5.08339100269582,62240.9332337822,0.0,1.0
2003-03-18,13.43,13.5,13.31,13.42,6400,5.11385327087677,5.1405077555351,5.06815986860535,5.11004548735415,16807.6781728357,0.0,1.0
2003-03-19,13.55,13.56,13.49,13.53,4400,5.15954667314819,5.16335445667081,5.13669997201248,5.15193110610296,11555.2787438246,0.0,1.0
2003-03-20,13.66,13.68,13.5,13.5,8500,5.201432291897,5.20904785894223,5.1405077555351,5.1405077555351,22322.6975732974,0.0,1.0
2003-03-21,13.75,13.75,13.73,13.73,6900,5.23570234360056,5.23570234360056,5.22808677655533,5.22808677655533,18120.7780300885,0.0,1.0
2003-03-24,13.6,13.67,13.6,13.67,1000,5.17858559076129,5.20524007541962,5.17858559076129,5.20524007541962,2626.19971450558,0.0,1.0
2003-03-25,13.51,13.59,13.51,13.55,17900,5.14431553905772,5.17477780723867,5.14431553905772,5.15954667314819,47008.9748896499,0.0,1.0
2003-03-26,13.42,13.49,13.37,13.4,26200,5.11004548735415,5.13669997201248,5.09100656974106,5.10242992030891,68806.4325200462,0.0,1.0
2003-03-27,13.45,13.46,13.42,13.42,2500,5.12146883792201,5.12527662144463,5.11004548735415,5.11004548735415,6565.49928626395,0.0,1.0
2003-03-28,13.52,13.52,13.43,13.45,1500,5.14812332258034,5.14812332258034,5.11385327087677,5.12146883792201,3939.29957175837,0.0,1.0
2003-03-31,13.25,13.44,13.25,13.44,18100,5.04531316746963,5.11766105439939,5.04531316746963,5.11766105439939,47534.214832551,0.0,1.0
2003-04-01,13.28,13.32,13.16,13.19,20500,5.05673651803749,5.07196765212796,5.01104311576607,5.02246646633392,53837.0941473644,0.0,1.0
2003-04-02,13.37,13.39,13.16,13.16,60100,5.09100656974106,5.0986221367863,5.01104311576607,5.01104311576607,157834.602841785,0.0,1.0
2003-04-03,13.42,13.42,13.37,13.37,6900,5.11004548735415,5.11004548735415,5.09100656974106,5.09100656974106,18120.7780300885,0.0,1.0
2003-04-04,13.56,13.56,13.46,13.46,4600,5.16335445667081,5.16335445667081,5.12527662144463,5.12527662144463,12080.5186867257,0.0,1.0
2003-04-07,13.7,13.75,13.65,13.65,7500,5.21666342598747,5.23570234360056,5.19762450837438,5.19762450837438,19696.4978587919,0.0,1.0
2003-04-08,13.65,13.66,13.65,13.66,2100,5.19762450837438,5.201432291897,5.19762450837438,5.201432291897,5515.01940046172,0.0,1.0
2003-04-09,13.67,13.74,13.67,13.67,10000,5.20524007541962,5.23189456007795,5.20524007541962,5.20524007541962,26261.9971450558,0.0,1.0
2003-04-10,13.81,13.9,13.71,13.75,7600,5.25854904473628,5.29281909643984,5.22047120951009,5.23570234360056,19959.1178302424,0.0,1.0
2003-04-11,13.86,13.88,13.86,13.86,6500,5.27758796234937,5.28520352939461,5.27758796234937,5.27758796234937,17070.2981442863,0.0,1.0
2003-04-14,13.95,13.96,13.86,13.86,5100,5.31185801405294,5.31566579757556,5.27758796234937,5.27758796234937,13393.6185439784,0.0,1.0
2003-04-15,14.12,14.15,13.99,13.99,12700,5.37659033393745,5.38801368450531,5.32708914814341,5.32708914814341,33352.7363742209,0.0,1.0
2003-04-16,14.26,14.26,14.14,14.15,13900,5.42989930325411,5.42989930325411,5.38420590098269,5.38801368450531,36504.1760316276,0.0,1.0
2003-04-17,14.26,14.26,14.16,14.16,12400,5.42989930325411,5.42989930325411,5.39182146802793,5.39182146802793,32564.8764598692,0.0,1.0
2003-04-21,14.46,14.46,14.15,14.3,9100,5.50605497370649,5.50605497370649,5.38801368450531,5.44513043734459,23898.4174020008,0.0,1.0
2003-04-22,14.51,14.58,14.46,14.46,10900,5.52509389131958,5.55174837597791,5.50605497370649,5.50605497370649,28625.5768881108,0.0,1.0
2003-04-23,14.6,14.61,14.55,14.55,10500,5.55936394302315,5.56317172654576,5.54032502541005,5.54032502541005,27575.0970023086,0.0,1.0
2003-04-24,14.57,14.6,14.56,14.58,3700,5.54794059245529,5.55936394302315,5.54413280893267,5.55174837597791,9716.93894367064,0.0,1.0
2003-04-25,14.64,14.64,14.54,14.61,6400,5.57459507711362,5.57459507711362,5.53651724188743,5.56317172654576,16807.6781728357,0.0,1.0
2003-04-28,14.99,15.0,14.74,14.74,9600,5.70786750040527,5.71167528392789,5.61267291233981,5.61267291233981,25211.5172592536,0.0,1.0
2003-04-29,14.85,15.0,14.85,14.96,15800,5.65455853108861,5.71167528392789,5.65455853108861,5.69644414983741,41493.9554891882,0.0,1.0
2003-04-30,14.8,14.99,14.8,14.82,17200,5.63551961347552,5.70786750040527,5.63551961347552,5.64313518052075,45170.635089496,0.0,1.0
2003-05-01,14.99,15.0,14.94,15.0,11700,5.70786750040527,5.71167528392789,5.68882858279218,5.71167528392789,30726.5366597153,0.0,1.0
2003-05-02,15.1,15.1,15.0,15.0,6100,5.74975311915407,5.74975311915407,5.71167528392789,5.71167528392789,16019.8182584841,0.0,1.0
2003-05-05,15.38,15.49,15.25,15.42,22000,5.8563710577874,5.8982566765362,5.80686987199335,5.87160219187787,57776.3937191227,0.0,1.0
2003-05-06,15.4,15.49,15.33,15.38,18200,5.86398662483263,5.8982566765362,5.8373321401743,5.8563710577874,47796.8348040016,0.0,1.0
2003-05-07,15.43,15.5,15.26,15.5,22500,5.87540997540049,5.90206446005882,5.81067765551597,5.90206446005882,59089.4935763755,0.0,1.0
2003-05-08,15.3,15.34,15.3,15.34,10100,5.82590878960645,5.84113992369692,5.82590878960645,5.84113992369692,26524.6171165063,0.0,1.0
2003-05-09,15.5,15.5,15.33,15.4,126000,5.90206446005882,5.90206446005882,5.8373321401743,5.86398662483263,330901.164027703,0.0,1.0
2003-05-12,15.69,15.69,15.48,15.48,34500,5.97441234698857,5.97441234698857,5.89444889301358,5.89444889301358,90603.8901504425,0.0,1.0
2003-05-13,15.79,15.8,15.7,15.75,21300,6.01249018221476,6.01629796573738,5.97822013051119,5.99725904812428,55938.0539189688,0.0,1.0
2003-05-14,15.89,15.91,15.81,15.9,14900,6.05056801744094,6.05818358448618,6.02010574925999,6.05437580096356,39130.3757461332,0.0,1.0
2003-05-15,16.03,16.03,15.94,15.94,11600,6.1038769867576,6.1038769867576,6.06960693505404,6.06960693505404,30463.9166882648,0.0,1.0
2003-05-16,16.03,16.03,15.97,16.02,13000,6.1038769867576,6.1038769867576,6.08103028562189,6.10006920323498,34140.5962885726,0.0,1.0
2003-05-19,16.14,16.2,16.04,16.04,15700,6.14576260550641,6.16860930664212,6.10768477028022,6.10768477028022,41231.3355177376,0.0,1.0
2003-05-20,16.12,16.14,16.06,16.11,21900,6.13814703846117,6.14576260550641,6.11530033732546,6.13433925493855,57513.7737476722,0.0,1.0
2003-05-21,16.02,16.1,16.02,16.1,22900,6.10006920323498,6.13053147141593,6.10006920323498,6.13053147141593,60139.9734621778,0.0,1.0
2003-05-22,16.2,16.21,16.15,16.15,2400,6.16860930664212,6.17241709016474,6.14957038902903,6.14957038902903,6302.87931481339,0.0,1.0
2003-05-23,16.3,16.31,16.23,16.23,11900,6.20668714186831,6.21049492539092,6.18003265720998,6.18003265720998,31251.7766026164,0.0,1.0
2003-05-27,16.48,16.48,16.28,16.37,39100,6.27522724527544,6.27522724527544,6.19907157482307,6.23334162652664,102684.408837168,0.0,1.0
2003-05-28,16.55,16.65,16.48,16.55,14300,6.30188172993377,6.33995956515996,6.27522724527544,6.30188172993377,37554.6559174298,0.0,1.0
2003-05-29,16.55,16.55,16.45,16.54,30500,6.30188172993377,6.30188172993377,6.26380389470758,6.29807394641115,80099.0912924202,0.0,1.0
2003-05-30,16.7,16.71,16.6,16.6,24700,6.35899848277305,6.36280626629567,6.32092064754686,6.32092064754686,64867.1329482878,0.0,1.0
2003-06-02,16.6,16.81,16.55,16.81,32700,6.32092064754686,6.40088410152185,6.30188172993377,6.40088410152185,85876.7306643325,0.0,1.0
2003-06-03,16.66,16.66,16.6,16.6,10700,6.34376734868257,6.34376734868257,6.32092064754686,6.32092064754686,28100.3369452097,0.0,1.0
2003-06-04,16.73,16.8,16.55,16.76,30900,6.37042183334091,6.39707631799924,6.30188172993377,6.38184518390876,81149.5711782224,0.0,1.0
2003-06-05,16.74,16.8,16.7,16.8,21200,6.37422961686352,6.39707631799924,6.35899848277305,6.39707631799924,55675.4339475183,0.0,1.0
2003-06-06,16.7,16.8,16.5,16.5,29500,6.35899848277305,6.39707631799924,6.28284281232068,6.28284281232068,77472.8915779146,0.0,1.0
2003-06-09,16.81,16.83,16.71,16.83,15700,6.40088410152185,6.40849966856709,6.36280626629567,6.40849966856709,41231.3355177376,0.0,1.0
2003-06-10,16.65,16.76,16.48,16.73,59300,6.33995956515996,6.38184518390876,6.27522724527544,6.37042183334091,155733.643070181,0.0,1.0
2003-06-11,16.74,16.75,16.7,16.73,20400,6.37422961686352,6.37803740038614,6.35899848277305,6.37042183334091,53574.4741759139,0.0,1.0
2003-06-12,16.84,16.85,16.75,16.75,13800,6.41230745208971,6.41611523561233,6.37803740038614,6.37803740038614,36241.556060177,0.0,1.0
2003-06-13,16.67,16.85,16.67,16.78,10700,6.34757513220519,6.41611523561233,6.34757513220519,6.389460750954,28100.3369452097,0.0,1.0
2003-06-16,16.8,16.85,16.66,16.85,50200,6.39707631799924,6.41611523561233,6.34376734868257,6.41611523561233,131835.22566818,0.0,1.0
2003-06-17,16.9,16.9,16.85,16.87,47400,6.43515415322542,6.43515415322542,6.41611523561233,6.42373080265757,124481.866467565,0.0,1.0
2003-06-18,16.5,16.85,16.5,16.85,39300,6.28284281232068,6.41611523561233,6.28284281232068,6.41611523561233,103209.648780069,0.0,1.0
2003-06-19,16.52,16.6,16.5,16.6,12800,6.29045837936591,6.32092064754686,6.28284281232068,6.32092064754686,33615.3563456714,0.0,1.0
2003-06-20,16.64,16.65,16.52,16.6,17400,6.33615178163734,6.33995956515996,6.29045837936591,6.32092064754686,45695.8750323971,0.0,1.0
2003-06-23,16.51,16.65,16.51,16.65,18900,6.2866505958433,6.33995956515996,6.2866505958433,6.33995956515996,49635.1746041554,0.0,1.0
2003-06-24,16.52,16.53,16.41,16.53,27400,6.29045837936591,6.29426616288853,6.24857276061711,6.29426616288853,71957.8721774529,0.0,1.0
2003-06-25,16.55,16.6,16.5,16.5,21300,6.30188172993377,6.32092064754686,6.28284281232068,6.28284281232068,55938.0539189689,0.0,1.0
2003-06-26,16.5,16.5,16.39,16.45,15200,6.28284281232068,6.28284281232068,6.24095719357187,6.26380389470758,39918.2356604848,0.0,1.0
2003-06-27,16.43,16.49,16.35,16.47,12800,6.25618832766235,6.27903502879806,6.2257260594814,6.27141946175282,33615.3563456714,0.0,1.0
2003-06-30,16.55,16.66,16.38,16.45,12600,6.30188172993377,6.34376734868257,6.23714941004925,6.26380389470758,33090.1164027703,0.0,1.0
2003-07-01,16.52,16.55,16.4,16.55,10200,6.29045837936591,6.30188172993377,6.24476497709449,6.30188172993377,26787.2370879569,0.0,1.0
2003-07-02,16.69,16.7,16.55,16.55,23000,6.35519069925043,6.35899848277305,6.30188172993377,6.30188172993377,60402.5934336284,0.0,1.0
2003-07-03,16.75,16.87,16.5,16.6,15000,6.37803740038614,6.42373080265757,6.28284281232068,6.32092064754686,39392.9957175837,0.0,1.0
2003-07-07,17.23,17.26,16.85,16.85,24400,6.56081100947184,6.57223436003969,6.41611523561233,6.41611523561233,64079.2730339361,0.0,1.0
2003-07-08,17.15,17.17,17.05,17.08,29600,6.53034874129089,6.53796430833612,6.4922709060647,6.50369425663256,77735.5115493651,0.0,1.0
2003-07-09,17.13,17.26,17.13,17.2,12100,6.52273317424565,6.57223436003969,6.52273317424565,6.54938765890398,31777.0165455175,0.0,1.0
2003-07-10,17.12,17.19,17.08,17.08,35100,6.51892539072303,6.54557987538136,6.50369425663256,6.50369425663256,92179.6099791459,0.0,1.0
2003-07-11,17.3,17.32,17.09,17.09,14700,6.58746549413017,6.5950810611754,6.50750204015517,6.50750204015517,38605.135803232,0.0,1.0
2003-07-14,17.48,17.48,17.3,17.47,8000,6.6560055975373,6.6560055975373,6.58746549413017,6.65219781401468,21009.5977160446,0.0,1.0
2003-07-15,17.38,17.65,17.38,17.5,8300,6.61792776231111,6.72073791742181,6.61792776231111,6.66362116458254,21797.4576303963,0.0,1.0
2003-07-16,17.35,17.38,17.3,17.3,9200,6.60650441174326,6.61792776231111,6.58746549413017,6.58746549413017,24161.0373734513,0.0,1.0
2003-07-17,17.01,17.23,16.75,17.23,22500,6.47703977197423,6.56081100947184,6.37803740038614,6.56081100947184,59089.4935763755,0.0,1.0
2003-07-18,16.7,17.2,16.7,17.01,25200,6.35899848277305,6.54938765890398,6.35899848277305,6.47703977197423,66180.2328055406,0.0,1.0
2003-07-21,16.55,16.67,16.53,16.66,6800,6.30188172993377,6.34757513220519,6.29426616288853,6.34376734868257,17858.1580586379,0.0,1.0
2003-07-22,16.95,17.0,16.67,16.67,10300,6.45419307083851,6.47323198845161,6.34757513220519,6.34757513220519,27049.8570594075,0.0,1.0
2003-07-23,16.85,16.89,16.72,16.81,9100,6.41611523561233,6.4313463697028,6.36661404981829,6.40088410152185,23898.4174020008,0.0,1.0
2003-07-24,17.0,17.0,16.8,16.8,12200,6.47323198845161,6.47323198845161,6.39707631799924,6.39707631799924,32039.6365169681,0.0,1.0
2003-07-25,17.0,17.0,16.99,17.0,4600,6.47323198845161,6.47323198845161,6.46942420492899,6.47323198845161,12080.5186867257,0.0,1.0
2003-07-28,17.1,17.25,17.02,17.1,25700,6.51130982367779,6.56842657651707,6.48084755549684,6.51130982367779,67493.3326627935,0.0,1.0
2003-07-29,17.2,17.25,17.09,17.15,24300,6.54938765890398,6.56842657651707,6.50750204015517,6.53034874129089,63816.6530624856,0.0,1.0
2003-07-30,17.23,17.23,17.11,17.22,17300,6.56081100947184,6.56081100947184,6.51511760720041,6.55700322594922,45433.2550609465,0.0,1.0
2003-07-31,17.61,17.66,17.33,17.33,19100,6.70550678333134,6.72454570094443,6.59888884469802,6.59888884469802,50160.4145470566,0.0,1.0
2003-08-01,17.4,17.64,17.22,17.64,6900,6.62554332935635,6.7169301338992,6.55700322594922,6.7169301338992,18120.7780300885,0.0,1.0
2003-08-04,17.4,17.49,17.26,17.3,7300,6.62554332935635,6.65981338105992,6.57223436003969,6.58746549413017,19171.2579158907,0.0,1.0
2003-08-05,17.4,17.7,17.35,17.55,16700,6.62554332935635,6.73977683503491,6.60650441174326,6.68266008219563,43857.5352322432,0.0,1.0
2003-08-06,17.51,17.69,17.31,17.5,9000,6.66742894810516,6.73596905151229,6.59127327765278,6.66362116458254,23635.7974305502,0.0,1.0
2003-08-07,17.67,17.67,17.41,17.6,7200,6.72835348446705,6.72835348446705,6.62935111287897,6.70169899980872,18908.6379444402,0.0,1.0
2003-08-08,17.7,17.89,17.51,17.89,15800,6.73977683503491,6.81212472196466,6.66742894810516,6.81212472196466,41493.9554891882,0.0,1.0
2003-08-11,17.8,17.87,17.69,17.7,10300,6.7778546702611,6.80450915491943,6.73596905151229,6.73977683503491,27049.8570594075,0.0,1.0
2003-08-12,17.97,17.99,17.85,17.85,5100,6.84258699014561,6.85020255719085,6.79689358787419,6.79689358787419,13393.6185439785,0.0,1.0
2003-08-13,18.0,18.18,17.95,18.03,20400,6.85401034071347,6.9225504441206,6.83497142310037,6.86543369128132,53574.4741759138,0.0,1.0
2003-08-14,18.59,18.6,18.1,18.39,29200,7.07866956854796,7.08247735207058,6.89208817593965,7.00251389809559,76685.031663563,0.0,1.0
2003-08-15,18.6,18.6,18.31,18.4,9100,7.08247735207058,7.08247735207058,6.97205162991464,7.00632168161821,23898.4174020008,0.0,1.0
2003-08-18,19.0,19.17,18.85,18.85,40400,7.23478869297533,7.29952101285984,7.17767194013605,7.17767194013605,106098.468466025,0.0,1.0
2003-08-19,19.2,19.25,19.05,19.05,30100,7.3109443634277,7.32998328104079,7.25382761058842,7.25382761058842,79048.6114066179,0.0,1.0
2003-08-20,19.11,19.45,19.0,19.45,36000,7.27667431172413,7.40613895149316,7.23478869297533,7.40613895149316,94543.1897222009,0.0,1.0
2003-08-21,19.07,19.2,19.02,19.19,31400,7.26144317763366,7.3109443634277,7.24240426002056,7.30713657990508,82462.6710354752,0.0,1.0
2003-08-22,19.25,19.25,19.12,19.12,34500,7.32998328104079,7.32998328104079,7.28048209524675,7.28048209524675,90603.8901504425,0.0,1.0
2003-08-25,19.0,19.25,19.0,19.06,21400,7.23478869297533,7.32998328104079,7.23478869297533,7.25763539411104,56200.6738904194,0.0,1.0
2003-08-26,19.08,19.22,19.02,19.15,20300,7.26525096115627,7.31855993047293,7.24240426002056,7.2919054458146,53311.8542044633,0.0,1.0
2003-08-27,19.3,19.31,19.07,19.3,22100,7.34902219865388,7.3528299821765,7.26144317763366,7.34902219865388,58039.0136905734,0.0,1.0
2003-08-28,19.29,19.3,19.16,19.3,23700,7.34521441513126,7.34902219865388,7.29571322933722,7.34902219865388,62240.9332337823,0.0,1.0
2003-08-29,19.45,19.64,19.35,19.35,17500,7.40613895149316,7.47848683842292,7.36806111626698,7.36806111626698,45958.4950038477,0.0,1.0
2003-09-02,20.0,20.09,19.55,19.74,30900,7.61556704523719,7.64983709694075,7.44421678671935,7.5165646736491,81149.5711782224,0.0,1.0
2003-09-03,20.2,20.2,19.95,20.0,55000,7.69172271568956,7.69172271568956,7.59652812762409,7.61556704523719,144440.984297807,0.0,1.0
2003-09-04,20.19,20.2,20.15,20.2,28300,7.68791493216694,7.69172271568956,7.67268379807646,7.69172271568956,74321.4519205079,0.0,1.0
2003-09-05,20.05,20.15,20.0,20.15,16100,7.63460596285028,7.67268379807646,7.61556704523719,7.67268379807646,42281.8154035398,0.0,1.0
2003-09-08,19.79,20.05,19.7,20.01,30600,7.53560359126219,7.63460596285028,7.50133353955863,7.6193748287598,80361.7112638708,0.0,1.0
2003-09-09,19.89,19.9,19.2,19.2,31400,7.57368142648838,7.577489210011,7.3109443634277,7.3109443634277,82462.6710354752,0.0,1.0
2003-09-10,19.8,19.9,19.54,19.85,31700,7.53941137478481,7.577489210011,7.44040900319673,7.55845029239791,83250.5309498269,0.0,1.0
2003-09-11,19.89,19.95,19.76,19.95,34300,7.57368142648838,7.59652812762409,7.52418024069434,7.59652812762409,90078.6502075414,0.0,1.0
2003-09-12,20.1,20.1,19.95,19.95,16300,7.65364488046337,7.65364488046337,7.59652812762409,7.59652812762409,42807.055346441,0.0,1.0
2003-09-15,20.2,20.35,19.9,20.1,39200,7.69172271568956,7.74883946852884,7.577489210011,7.65364488046337,102947.028808619,0.0,1.0
2003-09-16,20.35,20.43,20.21,20.39,53800,7.74883946852884,7.77930173670978,7.69553049921218,7.76407060261931,141289.5446404,0.0,1.0
2003-09-17,20.47,20.5,20.41,20.45,12700,7.79453287080026,7.80595622136811,7.77168616966455,7.78691730375502,33352.7363742209,0.0,1.0
2003-09-18,20.58,20.62,20.47,20.53,24100,7.83641848954906,7.85164962363954,7.79453287080026,7.81737957193597,63291.4131195845,0.0,1.0
2003-09-19,20.6,20.65,20.35,20.6,27700,7.8440340565943,7.86307297420739,7.74883946852884,7.8440340565943,72745.7320918046,0.0,1.0
2003-09-22,20.12,20.49,20.11,20.19,31500,7.66126044750861,7.8021484378455,7.65745266398599,7.68791493216694,82725.2910069258,0.0,1.0
2003-09-23,20.35,20.35,20.15,20.21,14300,7.74883946852884,7.74883946852884,7.67268379807646,7.69553049921218,37554.6559174298,0.0,1.0
2003-09-24,20.22,20.49,20.15,20.45,24400,7.69933828273479,7.8021484378455,7.67268379807646,7.78691730375502,64079.2730339362,0.0,1.0
2003-09-25,20.45,20.48,20.01,20.41,28500,7.78691730375502,7.79834065432288,7.6193748287598,7.77168616966455,74846.6918634091,0.0,1.0
2003-09-26,20.17,20.43,20.17,20.35,11900,7.6802993651217,7.77930173670978,7.6802993651217,7.74883946852884,31251.7766026164,0.0,1.0
2003-09-29,20.43,20.44,20.15,20.38,9100,7.77930173670978,7.7831095202324,7.67268379807646,7.76026281909669,23898.4174020008,0.0,1.0
2003-09-30,20.35,20.43,20.31,20.4,23000,7.74883946852884,7.77930173670978,7.73360833443836,7.76787838614193,60402.5934336283,0.0,1.0
2003-10-01,20.45,20.5,20.32,20.4,8200,7.78691730375502,7.80595622136811,7.73741611796098,7.76787838614193,21534.8376589458,0.0,1.0
2003-10-02,20.9,20.9,20.5,20.5,19000,7.95826756227286,7.95826756227286,7.80595622136811,7.80595622136811,49897.794575606,0.0,1.0
2003-10-03,21.55,21.6,21.11,21.4,17500,8.20577349124307,8.22481240885616,8.03823101624785,8.14865673840379,45958.4950038476,0.0,1.0
2003-10-06,21.92,21.93,21.48,21.6,37600,8.34666148157996,8.35046926510257,8.17911900658474,8.22481240885616,98745.1092654098,0.0,1.0
2003-10-07,22.25,22.27,22.0,22.0,35200,8.47231833782637,8.47993390487161,8.3771237497609,8.3771237497609,92442.2299505964,0.0,1.0
2003-10-08,22.65,22.65,22.25,22.25,39100,8.62462967873111,8.62462967873111,8.47231833782637,8.47231833782637,102684.408837168,0.0,1.0
2003-10-09,23.32,23.58,22.75,22.75,71900,8.87975117474656,8.97875354633464,8.6627075139573,8.6627075139573,188823.759472951,0.0,1.0
2003-10-10,23.26,23.55,23.16,23.51,37800,8.85690447361085,8.96733019576679,8.81882663838466,8.95209906167631,99270.3492083109,0.0,1.0
2003-10-13,23.39,23.4,23.05,23.3,40700,8.90640565940489,8.91021344292751,8.77694101963586,8.87213560770132,106886.328380377,0.0,1.0
2003-10-14,23.45,23.45,23.32,23.39,26000,8.9292523605406,8.9292523605406,8.87975117474656,8.90640565940489,68281.1925771451,0.0,1.0
2003-10-15,23.54,23.65,23.47,23.51,31300,8.96352241224417,9.00540803099297,8.93686792758584,8.95209906167631,82200.0510640246,0.0,1.0
2003-10-16,23.58,23.58,23.5,23.54,20000,8.97875354633464,8.97875354633464,8.94829127815369,8.96352241224417,52523.9942901116,0.0,1.0
2003-10-17,23.54,23.68,23.46,23.68,15900,8.96352241224417,9.01683138156083,8.93306014406322,9.01683138156083,41756.5754606387,0.0,1.0
2003-10-20,23.55,23.65,23.37,23.56,33100,8.96733019576679,9.00540803099297,8.89879009235965,8.9711379792894,86927.2105501347,0.0,1.0
2003-10-21,23.65,23.68,23.25,23.49,29200,9.00540803099297,9.01683138156083,8.85309669008823,8.94448349463107,76685.031663563,0.0,1.0
2003-10-22,22.31,23.49,22.2,23.49,57600,8.49516503896208,8.94448349463107,8.45327942021327,8.94448349463107,151269.103555521,0.0,1.0
2003-10-23,21.8,21.99,21.1,21.5,82200,8.30096807930853,8.37331596623828,8.03442323272523,8.18673457362997,215873.616532359,0.0,1.0
2003-10-24,21.36,21.64,21.0,21.55,38400,8.13342560431331,8.24004354294663,7.99634539749904,8.20577349124307,100846.069037014,0.0,1.0
2003-10-27,21.25,21.33,19.49,20.55,151600,8.09153998556451,8.12200225374546,7.42137008558364,7.82499513898121,398131.876719046,0.0,1.0
2003-10-28,21.73,21.78,21.3,21.3,47500,8.2743135946502,8.2933525122633,8.1105789031776,8.1105789031776,124744.486439015,0.0,1.0
2003-10-29,21.55,21.69,21.3,21.69,36300,8.20577349124307,8.25908246055973,8.1105789031776,8.25908246055973,95331.0496365525,0.0,1.0
2003-10-30,20.9,21.49,20.85,21.45,77300,7.95826756227286,8.18292679010735,7.93922864465977,8.16769565601688,203005.237931281,0.0,1.0
2003-10-31,21.25,21.43,21.14,21.14,23900,8.09153998556451,8.16008008897164,8.04965436681571,8.04965436681571,62766.1731766834,0.0,1.0
2003-11-03,21.7,21.94,21.42,21.5,37300,8.26289024408235,8.35427704862519,8.15627230544903,8.18673457362997,97957.2493510581,0.0,1.0
2003-11-04,21.66,22.25,21.62,22.2,28100,8.24765910999187,8.47231833782637,8.2324279759014,8.45327942021327,73796.2119776068,0.0,1.0
2003-11-05,20.94,21.63,20.85,21.63,30500,7.97349869636333,8.23623575942402,7.93922864465977,8.23623575942402,80099.0912924202,0.0,1.0
2003-11-06,21.6,21.6,20.9,21.06,19700,8.22481240885616,8.22481240885616,7.95826756227286,8.01919209863476,51736.1343757599,0.0,1.0
2003-11-07,21.5,21.6,21.1,21.5,16100,8.18673457362997,8.22481240885616,8.03442323272523,8.18673457362997,42281.8154035399,0.0,1.0
2003-11-10,21.3,21.7,21.25,21.7,16800,8.1105789031776,8.26289024408235,8.09153998556451,8.26289024408235,44120.1552036938,0.0,1.0
2003-11-11,21.29,21.3,21.05,21.3,20500,8.10677111965498,8.1105789031776,8.01538431511214,8.1105789031776,53837.0941473644,0.0,1.0
2003-11-12,21.9,21.94,21.01,21.15,10600,8.33904591453472,8.35427704862519,8.00015318102166,8.05346215033832,27837.7169737591,0.0,1.0
2003-11-13,21.6,21.78,21.2,21.2,19300,8.22481240885616,8.2933525122633,8.07250106795142,8.07250106795142,50685.6544899577,0.0,1.0
2003-11-14,21.94,22.45,21.9,22.45,42500,8.35427704862519,8.54847400827874,8.33904591453472,8.54847400827874,111613.487866487,0.0,1.0
2003-11-17,21.69,21.85,21.63,21.84,13100,8.25908246055973,8.32000699692163,8.23623575942402,8.31619921339901,34403.2162600231,0.0,1.0
2003-11-18,21.06,21.7,21.01,21.69,29100,8.01919209863476,8.26289024408235,8.00015318102166,8.25908246055973,76422.4116921123,0.0,1.0
2003-11-19,20.15,20.39,19.81,20.0,89700,7.67268379807646,7.76407060261931,7.54321915830743,7.61556704523719,235570.114391151,0.0,1.0
2003-11-20,20.02,20.43,19.62,20.0,35800,7.62318261228242,7.77930173670978,7.47087127137768,7.61556704523719,94017.9497792998,0.0,1.0
2003-11-21,20.5,20.5,20.32,20.43,19400,7.80595622136811,7.80595622136811,7.73741611796098,7.77930173670978,50948.2744614083,0.0,1.0
2003-11-24,21.11,21.13,20.5,20.5,24200,8.03823101624785,8.04584658329309,7.80595622136811,7.80595622136811,63554.033091035,0.0,1.0
2003-11-25,21.2,21.25,20.9,21.13,12700,8.07250106795142,8.09153998556451,7.95826756227286,8.04584658329309,33352.7363742209,0.0,1.0
2003-11-26,20.89,21.2,20.7,20.97,25000,7.95445977875024,8.07250106795142,7.88211189182049,7.98492204693119,65654.9928626395,0.0,1.0
2003-11-28,20.61,21.0,20.55,20.9,9300,7.84784184011692,7.99634539749904,7.82499513898121,7.95826756227286,24423.6573449019,0.0,1.0
2003-12-01,20.41,20.6,19.95,20.0,62200,7.77168616966455,7.8440340565943,7.59652812762409,7.61556704523719,163349.622242247,0.0,1.0
2003-12-02,20.24,20.5,20.16,20.35,31200,7.70695384978003,7.80595622136811,7.67649158159908,7.74883946852884,81937.4310925741,0.0,1.0
2003-12-03,20.6,20.98,20.26,20.36,24600,7.8440340565943,7.98872983045381,7.71456941682527,7.75264725205145,64604.5129768373,0.0,1.0
2003-12-04,20.9,21.01,20.6,20.75,17800,7.95826756227286,8.00015318102166,7.8440340565943,7.90115080943358,46746.3549181993,0.0,1.0
2003-12-05,20.88,21.0,20.79,20.79,7600,7.95065199522762,7.99634539749904,7.91638194352405,7.91638194352405,19959.1178302424,0.0,1.0
2003-12-08,21.22,21.47,20.88,20.88,28500,8.08011663499665,8.17531122306212,7.95065199522762,7.95065199522762,74846.6918634091,0.0,1.0
2003-12-09,21.35,21.5,21.31,21.31,10500,8.1296178207907,8.18673457362997,8.11438668670022,8.11438668670022,27575.0970023086,0.0,1.0
2003-12-10,21.49,21.5,21.33,21.35,9600,8.18292679010735,8.18673457362997,8.12200225374546,8.1296178207907,25211.5172592536,0.0,1.0
2003-12-11,21.36,21.5,21.36,21.5,10200,8.13342560431331,8.18673457362997,8.13342560431331,8.18673457362997,26787.2370879569,0.0,1.0
2003-12-12,21.78,21.78,21.4,21.4,9000,8.2933525122633,8.2933525122633,8.14865673840379,8.14865673840379,23635.7974305502,0.0,1.0
2003-12-15,22.47,22.49,22.15,22.28,21100,8.55608957532398,8.56370514236921,8.43424050260018,8.48374168839422,55412.8139760677,0.0,1.0
2003-12-16,22.5,22.5,22.12,22.45,25200,8.56751292589183,8.56751292589183,8.42281715203233,8.54847400827874,66180.2328055406,0.0,1.0
2003-12-17,22.28,22.5,22.02,22.5,13600,8.48374168839422,8.56751292589183,8.38473931680614,8.56751292589183,35716.3161172759,0.0,1.0
2003-12-18,22.3,22.37,22.04,22.04,8300,8.57512849293707,8.60204593663687,8.4751494163378,8.4751494163378,21584.5162148241,0.22,1.0
2003-12-19,22.5,22.5,22.3,22.3,9600,8.6520354749365,8.6520354749365,8.57512849293707,8.57512849293707,24965.2235737724,0.0,1.0
2003-12-22,23.1,23.11,22.44,22.5,22000,8.88275642093481,8.88660177003478,8.62896338033667,8.6520354749365,57211.9706898951,0.0,1.0
2003-12-23,22.97,23.11,22.78,23.11,10600,8.83276688263518,8.88660177003478,8.75970524973572,8.88660177003478,27565.7676960404,0.0,1.0
2003-12-24,22.85,22.95,22.79,22.8,13200,8.78662269343552,8.82507618443523,8.76355059883569,8.76739594793566,34327.1824139371,0.0,1.0
2003-12-26,22.92,22.99,22.85,22.86,7700,8.81354013713532,8.84045758083512,8.78662269343552,8.79046804253549,20024.1897414633,0.0,1.0
2003-12-29,22.99,23.0,22.82,22.82,16700,8.84045758083512,8.84430292993509,8.7750866461356,8.7750866461356,43429.0868418749,0.0,1.0
2003-12-30,22.96,22.99,22.73,22.73,8200,8.82892153353521,8.84045758083512,8.74047850423586,8.74047850423586,21324.4618025973,0.0,1.0
2003-12-31,22.96,23.0,22.91,22.99,6100,8.82892153353521,8.84430292993509,8.80969478803535,8.84045758083512,15863.3191458345,0.0,1.0
2004-01-02,23.1,23.16,22.96,23.1,15600,8.88275642093481,8.90582851553464,8.82892153353521,8.88275642093481,40568.4883073802,0.0,1.0
2004-01-05,23.77,24.01,23.32,23.32,37200,9.14039481063292,9.23268318903224,8.96735410113419,8.96735410113419,96740.2413483681,0.0,1.0
2004-01-06,24.35,24.66,23.8,24.25,34000,9.36342505843128,9.48263088053041,9.15193085793284,9.32497156743157,88418.5001571107,0.0,1.0
2004-01-07,25.4,25.45,24.73,24.85,47900,9.76718671392832,9.78641345942818,9.50954832423021,9.55569251342987,124566.063456635,0.0,1.0
2004-01-08,25.82,25.85,25.05,25.15,33600,9.92869137612714,9.94022742342705,9.63259949542931,9.67105298642903,87378.2825082034,0.0,1.0
2004-01-09,25.41,25.69,25.06,25.57,23200,9.77103206302829,9.8787018378275,9.63644484452928,9.83255764862784,60332.6236366167,0.0,1.0
2004-01-12,25.13,25.5,25.03,25.5,26800,9.66336228822908,9.80564020492804,9.62490879722936,9.80564020492804,69694.5824767813,0.0,1.0
2004-01-13,25.1,25.33,25.08,25.16,17100,9.65182624092917,9.74026927022852,9.64413554272922,9.674898335529,44469.3044907821,0.0,1.0
2004-01-14,25.18,25.35,25.12,25.35,12100,9.68258903372894,9.74795996842846,9.65951693912911,9.74795996842846,31466.5838794423,0.0,1.0
2004-01-15,24.88,25.15,24.61,25.12,24400,9.56722856072979,9.67105298642903,9.46340413503055,9.65951693912911,63453.2765833382,0.0,1.0
2004-01-16,24.36,25.6,24.25,25.6,37300,9.36727040753125,9.84409369592776,9.32497156743157,9.84409369592776,97000.2957605949,0.0,1.0
2004-01-20,24.95,25.05,24.36,24.36,31300,9.59414600442959,9.63259949542931,9.36727040753125,9.36727040753125,81397.0310269871,0.0,1.0
2004-01-21,24.83,24.89,24.59,24.8,14200,9.54800181522993,9.57107390982976,9.45571343683061,9.53646576793001,36927.726536205,0.0,1.0
2004-01-22,24.65,24.89,24.42,24.42,13900,9.47878553143044,9.57107390982976,9.39034250213109,9.39034250213109,36147.5632995246,0.0,1.0
2004-01-23,24.83,24.97,24.71,24.83,13900,9.54800181522993,9.60183670262953,9.50185762603027,9.54800181522993,36147.5632995246,0.0,1.0
2004-01-26,25.0,25.0,24.84,24.92,29000,9.61337274992945,9.61337274992945,9.5518471643299,9.58260995712968,75415.7795457708,0.0,1.0
2004-01-27,24.6,25.06,24.5,24.5,29700,9.45955878593058,9.63644484452928,9.42110529493086,9.42110529493086,77236.1604313584,0.0,1.0
2004-01-28,24.25,24.94,24.25,24.5,25500,9.32497156743157,9.59030065532962,9.32497156743157,9.42110529493086,66313.8751178329,0.0,1.0
2004-01-29,23.2,24.25,22.8,24.0,63900,8.92120991193453,9.32497156743157,8.76739594793566,9.22883783993227,166174.769412923,0.0,1.0
2004-01-30,23.29,23.35,22.72,23.03,39500,8.95581805383427,8.97889014843411,8.73663315513588,8.85583897723501,102721.492829584,0.0,1.0
2004-02-02,23.48,23.52,23.31,23.4,8000,9.02887968673374,9.04426108313362,8.96350875203422,8.99811689393396,20804.3529781437,0.0,1.0
2004-02-03,23.69,23.7,23.5,23.7,4400,9.10963201783315,9.11347736693312,9.03657038493368,9.11347736693312,11442.394137979,0.0,1.0
2004-02-04,23.55,23.94,23.52,23.94,18000,9.05579713043354,9.20576574533244,9.04426108313362,9.20576574533244,46809.7942008233,0.0,1.0
2004-02-05,24.0,24.3,23.66,23.7,22600,9.22883783993227,9.34419831293143,9.09809597053323,9.11347736693312,58772.2971632559,0.0,1.0
2004-02-06,24.7,24.79,24.25,24.25,24400,9.49801227693029,9.53262041883004,9.32497156743157,9.32497156743157,63453.2765833383,0.0,1.0
2004-02-09,24.7,24.8,24.61,24.61,15200,9.49801227693029,9.53646576793001,9.46340413503055,9.46340413503055,39528.270658473,0.0,1.0
2004-02-10,24.91,25.0,24.62,24.77,11300,9.5787646080297,9.61337274992945,9.46724948413052,9.5249297206301,29386.148581628,0.0,1.0
2004-02-11,25.0,25.07,24.98,24.98,30700,9.61337274992945,9.64029019362925,9.60568205172951,9.60568205172951,79836.7045536264,0.0,1.0
2004-02-12,24.93,25.06,24.93,25.06,15100,9.58645530622965,9.63644484452928,9.58645530622965,9.63644484452928,39268.2162462462,0.0,1.0
2004-02-13,25.15,25.15,24.95,25.06,22300,9.67105298642903,9.67105298642903,9.59414600442959,9.63644484452928,57992.1339265755,0.0,1.0
2004-02-17,25.05,25.19,24.76,25.17,79600,9.63259949542931,9.68643438282891,9.52108437153013,9.67874368462897,207003.31213253,0.0,1.0
2004-02-18,25.15,25.17,25.06,25.1,112400,9.67105298642903,9.67874368462897,9.63644484452928,9.65182624092917,292301.159342918,0.0,1.0
2004-02-19,25.03,25.24,24.9,25.24,179700,9.62490879722936,9.70566112832877,9.57491925892973,9.70566112832877,467317.778771553,0.0,1.0
2004-02-20,23.48,23.73,23.0,23.25,132800,9.02887968673374,9.12501341423303,8.84430292993509,8.94043665743439,345352.259437185,0.0,1.0
2004-02-23,23.12,23.65,23.07,23.61,31100,8.89044711913476,9.09425062143326,8.8712203736349,9.07886922503337,80876.9222025335,0.0,1.0
2004-02-24,22.6,22.85,22.3,22.85,75200,8.69048896593622,8.78662269343552,8.57512849293707,8.78662269343552,195560.917994551,0.0,1.0
2004-02-25,23.05,23.12,22.7,22.7,61500,8.86352967543495,8.89044711913476,8.72894245693594,8.72894245693594,159933.46351948,0.0,1.0
2004-02-26,23.0,23.3,22.61,22.61,59600,8.84430292993509,8.95966340293425,8.69433431503619,8.69433431503619,154992.42968717,0.0,1.0
2004-02-27,23.25,23.25,23.08,23.11,34400,8.94043665743439,8.94043665743439,8.87506572273487,8.88660177003478,89458.7178060178,0.0,1.0
2004-03-01,23.74,23.74,23.37,23.49,60200,9.128858763333,9.128858763333,8.98658084663405,9.03272503583371,156552.756160531,0.0,1.0
2004-03-02,23.64,23.75,23.5,23.75,50700,9.09040527233329,9.13270411243298,9.03657038493368,9.13270411243298,131847.586998985,0.0,1.0
2004-03-03,23.3,23.63,23.11,23.63,34500,8.95966340293425,9.08655992323331,8.88660177003478,9.08655992323331,89718.7722182446,0.0,1.0
2004-03-04,23.02,23.22,23.0,23.05,72100,8.85199362813504,8.92890061013447,8.84430292993509,8.86352967543495,187499.23121552,0.0,1.0
2004-03-05,23.11,23.37,23.06,23.2,61300,8.88660177003478,8.98658084663405,8.86737502453492,8.92120991193453,159413.354695026,0.0,1.0
2004-03-08,23.59,23.6,23.3,23.3,165200,9.07117852683343,9.0750238759334,8.95966340293425,8.95966340293425,429609.888998667,0.0,1.0
2004-03-09,23.7,23.87,23.68,23.75,72400,9.11347736693312,9.17884830163264,9.10578666873317,9.13270411243298,188279.3944522,0.0,1.0
2004-03-10,23.3,23.75,23.3,23.71,74500,8.95966340293425,9.13270411243298,8.95966340293425,9.11732271603309,193740.537108963,0.0,1.0
2004-03-11,23.21,23.24,23.11,23.19,53700,8.9250552610345,8.93659130833442,8.88660177003478,8.91736456283456,139649.219365789,0.0,1.0
2004-03-12,23.35,23.5,23.25,23.3,54800,8.97889014843411,9.03657038493368,8.94043665743439,8.95966340293425,142509.817900284,0.0,1.0
2004-03-15,23.03,23.35,23.02,23.1,115900,8.85583897723501,8.97889014843411,8.85199362813504,8.88275642093481,301403.063770857,0.0,1.0
2004-03-16,22.91,23.26,22.76,23.0,201500,8.80969478803535,8.94428200653436,8.75201455153577,8.84430292993509,524009.640636994,0.0,1.0
2004-03-17,23.3,23.38,23.1,23.2,188300,8.95966340293425,8.99042619573402,8.88275642093481,8.92120991193453,489682.458223057,0.0,1.0
2004-03-18,23.2,23.45,23.19,23.31,119600,8.92120991193453,9.01734363943382,8.91736456283456,8.96350875203422,311025.077023248,0.0,1.0
2004-03-19,23.24,23.35,23.24,23.29,128400,8.93659130833442,8.97889014843411,8.93659130833442,8.95581805383427,333909.865299206,0.0,1.0
2004-03-22,23.3,23.38,23.11,23.28,45200,8.95966340293425,8.99042619573402,8.88660177003478,8.9519727047343,117544.594326512,0.0,1.0
2004-03-23,23.4,23.6,23.33,23.44,24200,8.99811689393396,9.0750238759334,8.97119945023416,9.01349829033385,62933.1677588847,0.0,1.0
2004-03-24,23.31,23.51,23.27,23.4,23900,8.96350875203422,9.04041573403365,8.94812735563433,8.99811689393396,62153.0045222042,0.0,1.0
2004-03-25,23.54,23.55,23.4,23.4,52600,9.05195178133357,9.05579713043354,8.99811689393396,8.99811689393396,136788.620831295,0.0,1.0
2004-03-26,23.65,23.79,23.58,23.69,43400,9.09425062143326,9.14808550883286,9.06733317773346,9.10963201783315,112863.614906429,0.0,1.0
2004-03-29,24.49,24.5,23.8,23.8,97600,9.41725994583089,9.42110529493086,9.15193085793284,9.15193085793284,253813.106333353,0.0,1.0
2004-03-30,24.3,24.48,24.21,24.47,131000,9.34419831293143,9.41341459673092,9.30959017103168,9.40956924763094,340671.280017103,0.0,1.0
2004-03-31,24.5,24.6,24.2,24.55,215900,9.42110529493086,9.45955878593058,9.30574482193171,9.44033204043072,561457.475997653,0.0,1.0
2004-04-01,24.35,24.49,24.3,24.49,116000,9.36342505843128,9.41725994583089,9.34419831293143,9.41725994583089,301663.118183083,0.0,1.0
2004-04-02,24.54,24.54,24.3,24.46,70900,9.43648669133075,9.43648669133075,9.34419831293143,9.40572389853097,184378.578268798,0.0,1.0
2004-04-05,24.65,24.72,24.56,24.56,54100,9.47878553143044,9.50570297513024,9.44417738953069,9.44417738953069,140689.437014697,0.0,1.0
2004-04-06,24.35,24.5,24.33,24.45,43300,9.36342505843128,9.42110529493086,9.35573436023134,9.401878549431,112603.560494203,0.0,1.0
2004-04-07,24.3,24.63,24.26,24.63,49900,9.34419831293143,9.47109483323049,9.32881691653154,9.47109483323049,129767.151701171,0.0,1.0
2004-04-08,24.5,24.54,24.36,24.4,41300,9.42110529493086,9.43648669133075,9.36727040753125,9.38265180393114,107402.472249667,0.0,1.0
2004-04-12,24.84,24.91,24.54,24.62,59300,9.5518471643299,9.5787646080297,9.43648669133075,9.46724948413052,154212.26645049,0.0,1.0
2004-04-13,24.56,24.98,24.56,24.98,30100,9.44417738953069,9.60568205172951,9.44417738953069,9.60568205172951,78276.3780802656,0.0,1.0
2004-04-14,24.09,24.18,23.87,24.1,75000,9.26344598183202,9.29805412373176,9.17884830163264,9.26729133093199,195040.809170097,0.0,1.0
2004-04-15,23.76,23.96,23.72,23.87,24000,9.13654946153295,9.21345644353238,9.12116806513306,9.17884830163264,62413.058934431,0.0,1.0
2004-04-16,23.7,23.84,23.63,23.8,38600,9.11347736693312,9.16731225433272,9.08655992323331,9.15193085793284,100381.003119543,0.0,1.0
2004-04-19,23.77,23.77,23.55,23.55,26900,9.14039481063292,9.14039481063292,9.05579713043354,9.05579713043354,69954.6368890081,0.0,1.0
2004-04-20,23.36,23.75,23.36,23.75,13800,8.98273549753408,9.13270411243298,8.98273549753408,9.13270411243298,35887.5088872978,0.0,1.0
2004-04-21,22.78,23.27,22.63,23.11,115500,8.75970524973572,8.94812735563433,8.70202501323614,8.88660177003478,300362.846121949,0.0,1.0
2004-04-22,22.21,22.56,22.06,22.53,90600,8.54052035103732,8.67510756953634,8.48284011453775,8.66357152223642,235609.297477477,0.0,1.0
2004-04-23,22.45,22.55,22.3,22.43,32000,8.63280872943665,8.67126222043636,8.57512849293707,8.6251180312367,83217.4119125747,0.0,1.0
2004-04-26,22.25,22.47,22.25,22.33,72000,8.55590174743721,8.64049942763659,8.55590174743721,8.58666454023698,187239.176803293,0.0,1.0
2004-04-27,21.99,21.99,21.75,21.97,46600,8.45592267083794,8.45592267083794,8.36363429243862,8.448231972638,121185.356097687,0.0,1.0
2004-04-28,21.3,22.15,21.05,22.11,71800,8.19059358293989,8.51744825643749,8.0944598554406,8.5020668600376,186719.06797884,0.0,1.0
2004-04-29,20.85,21.23,20.8,21.05,76900,8.01755287344116,8.16367613924009,7.9983261279413,8.0944598554406,199981.843002406,0.0,1.0
2004-04-30,21.1,21.14,20.8,20.85,30100,8.11368660094046,8.12906799734034,7.9983261279413,8.01755287344116,78276.3780802655,0.0,1.0
2004-05-03,21.05,21.25,20.8,21.0,16400,8.0944598554406,8.17136683744003,7.9983261279413,8.07523310994074,42648.9236051945,0.0,1.0
2004-05-04,22.0,22.25,21.3,21.3,56500,8.45976801993791,8.55590174743721,8.19059358293989,8.19059358293989,146930.74290814,0.0,1.0
2004-05-05,21.96,21.97,21.6,21.75,19000,8.44438662353803,8.448231972638,8.30595405593905,8.36363429243862,49410.3383230912,0.0,1.0
2004-05-06,20.81,21.84,20.5,21.84,55400,8.00217147704127,8.39824243433837,7.88296565494215,8.39824243433837,144070.144373645,0.0,1.0
2004-05-07,20.11,20.9,19.86,20.56,63100,7.73299704004325,8.03677961894102,7.63686331254395,7.90603774954198,164094.334115108,0.0,1.0
2004-05-10,18.95,19.37,18.35,19.25,92000,7.28693654444652,7.44844120664534,7.05621559844822,7.40229701744568,239250.059248652,0.0,1.0
2004-05-11,19.05,19.3,18.87,19.05,34300,7.32539003544624,7.42152376294553,7.25617375164675,7.32539003544624,89198.663393791,0.0,1.0
2004-05-12,19.54,19.99,19.24,19.4,69000,7.51381214134486,7.68685285084359,7.3984516683457,7.45997725394525,179437.544436489,0.0,1.0
2004-05-13,19.71,19.89,19.5,19.79,12600,7.57918307604438,7.64839935984387,7.49843074494497,7.60994586884415,32766.8559405763,0.0,1.0
2004-05-14,19.29,19.46,19.2,19.46,14000,7.41767841384556,7.48304934854508,7.38307027194582,7.48304934854508,36407.6177117514,0.0,1.0
2004-05-17,18.9,19.25,18.85,19.25,107300,7.26770979894666,7.40229701744568,7.24848305344681,7.40229701744568,279038.384319352,0.0,1.0
2004-05-18,19.44,19.44,19.15,19.15,29600,7.47535865034514,7.47535865034514,7.36384352644596,7.36384352644596,76976.1060191316,0.0,1.0
2004-05-19,20.16,20.45,20.03,20.04,54000,7.75222378554311,7.86373890944229,7.70223424724348,7.70607959634345,140429.38260247,0.0,1.0
2004-05-20,20.2,20.47,20.05,20.2,10800,7.76760518194299,7.87142960764223,7.70992494544342,7.76760518194299,28085.876520494,0.0,1.0
2004-05-21,20.63,20.65,20.14,20.14,8000,7.93295519324178,7.94064589144172,7.74453308734316,7.74453308734316,20804.3529781437,0.0,1.0
2004-05-24,20.98,20.98,20.55,20.78,11200,8.06754241174079,8.06754241174079,7.90219240044201,7.99063542974136,29126.0941694012,0.0,1.0
2004-05-25,20.69,20.84,20.43,20.84,33400,7.95602728784161,8.01370752434119,7.85604821124235,8.01370752434119,86858.1736837499,0.0,1.0
2004-05-26,20.7,20.78,20.57,20.57,20900,7.95987263694158,7.99063542974136,7.90988309864195,7.90988309864195,54351.3721554004,0.0,1.0
2004-05-27,20.85,20.95,20.65,20.9,13700,8.01755287344116,8.05600636444088,7.94064589144172,8.03677961894102,35627.454475071,0.0,1.0
2004-05-28,20.31,20.73,20.2,20.73,45700,7.80990402204268,7.9714086842415,7.76760518194299,7.9714086842415,118844.866387646,0.0,1.0
2004-06-01,20.05,20.23,20.04,20.23,31600,7.70992494544342,7.77914122924291,7.70607959634345,7.77914122924291,82177.1942636675,0.0,1.0
2004-06-02,20.35,20.4,20.2,20.2,16200,7.82528541844257,7.84451216394243,7.76760518194299,7.76760518194299,42128.8147807409,0.0,1.0
2004-06-03,20.35,20.45,20.21,20.28,33400,7.82528541844257,7.86373890944229,7.77145053104297,7.79836797474277,86858.1736837499,0.0,1.0
2004-06-04,20.34,20.35,20.27,20.35,11600,7.8214400693426,7.82528541844257,7.7945226256428,7.82528541844257,30166.3118183083,0.0,1.0
2004-06-07,20.6,20.6,20.4,20.44,16900,7.92141914594187,7.92141914594187,7.84451216394243,7.85989356034232,43949.1956663285,0.0,1.0
2004-06-08,20.67,20.82,20.67,20.67,15700,7.94833658964167,8.00601682614124,7.94833658964167,7.94833658964167,40828.542719607,0.0,1.0
2004-06-09,20.41,20.64,20.4,20.54,15400,7.8483575130424,7.93680054234175,7.84451216394243,7.89834705134203,40048.3794829266,0.0,1.0
2004-06-10,20.4,20.45,20.19,20.33,15100,7.84451216394243,7.86373890944229,7.76375983284302,7.81759472024263,39268.2162462462,0.0,1.0
2004-06-14,19.94,20.38,19.9,20.3,12500,7.66762610534373,7.83682146574249,7.65224470894384,7.80605867294271,32506.8015283495,0.0,1.0
2004-06-15,19.64,20.1,19.44,19.95,33100,7.55226563234458,7.72915169094328,7.47535865034514,7.6714714544437,86078.0104470694,0.0,1.0
2004-06-16,19.82,19.82,19.65,19.68,18600,7.62148191614407,7.62148191614407,7.55611098144455,7.56764702874446,48370.120674184,0.0,1.0
2004-06-17,20.97,21.01,20.5,20.65,72300,8.06369706264082,8.07907845904071,7.88296565494215,7.94064589144172,188019.340039973,0.0,1.0
2004-06-18,20.96,21.15,20.96,21.07,28600,8.05985171354085,8.13291334644031,8.05985171354085,8.10215055364054,74375.5618968637,0.0,1.0
2004-06-21,21.64,21.65,21.43,21.5,29200,8.32133545233893,8.3251808014389,8.24058312123952,8.26750056493933,75935.8883702244,0.0,1.0
2004-06-22,21.8,21.84,21.66,21.84,15500,8.38286103793848,8.39824243433837,8.32902615053887,8.39824243433837,40308.4338951534,0.0,1.0
2004-06-23,21.62,21.64,21.55,21.63,15200,8.31364475413899,8.32133545233893,8.28672731043919,8.31749010323896,39528.270658473,0.0,1.0
2004-06-24,21.68,21.68,21.5,21.5,27100,8.33671684873882,8.33671684873882,8.26750056493933,8.26750056493933,70474.7457134617,0.0,1.0
2004-06-25,21.6,21.65,21.5215,21.64,10900,8.30595405593905,8.3251808014389,8.27576806550427,8.32133545233893,28345.9309327207,0.0,1.0
2004-06-28,21.35,21.67,21.15,21.6,15800,8.20982032843975,8.33287149963885,8.13291334644031,8.30595405593905,41088.5971318338,0.0,1.0
2004-06-29,21.5,21.6,21.27,21.6,13200,8.26750056493933,8.30595405593905,8.17905753563998,8.30595405593905,34327.1824139371,0.0,1.0
2004-06-30,21.39,21.41,21.35,21.4,7000,8.22520172483964,8.23289242303958,8.20982032843975,8.22904707393961,18203.8088558757,0.0,1.0
2004-07-01,21.3,21.3,21.11,21.11,23600,8.19059358293989,8.19059358293989,8.11753195004043,8.11753195004043,61372.8412855239,0.0,1.0
2004-07-02,21.17,21.23,21.0,21.15,11400,8.14060404464026,8.16367613924009,8.07523310994074,8.13291334644031,29646.2029938547,0.0,1.0
2004-07-06,21.13,21.29,21.08,21.2,10600,8.12522264824037,8.18674823383992,8.10599590274051,8.15214009194017,27565.7676960404,0.0,1.0
2004-07-07,21.25,21.3,21.0,21.01,31500,8.17136683744003,8.19059358293989,8.07523310994074,8.07907845904071,81917.1398514407,0.0,1.0
2004-07-08,21.31,21.5,21.3,21.3,31100,8.19443893203986,8.26750056493933,8.19059358293989,8.19059358293989,80876.9222025335,0.0,1.0
2004-07-09,21.1,21.49,21.09,21.41,13900,8.11368660094046,8.26365521583935,8.10984125184048,8.23289242303958,36147.5632995246,0.0,1.0
2004-07-12,21.14,21.19,21.01,21.18,19600,8.12906799734034,8.1482947428402,8.07907845904071,8.14444939374023,50970.664796452,0.0,1.0
2004-07-13,21.39,21.44,21.32,21.39,10200,8.22520172483964,8.2444284703395,8.19828428113983,8.22520172483964,26525.5500471332,0.0,1.0
2004-07-14,21.4,21.56,21.4,21.48,15700,8.22904707393961,8.29057265953916,8.22904707393961,8.25980986673938,40828.542719607,0.0,1.0
2004-07-15,21.43,21.65,21.38,21.65,4700,8.24058312123952,8.3251808014389,8.22135637573967,8.3251808014389,12222.5573746594,0.0,1.0
2004-07-16,21.6,21.63,21.368,21.37,8200,8.30595405593905,8.31749010323896,8.2167419568197,8.21751102663969,21324.4618025973,0.0,1.0
2004-07-19,21.76,21.76,21.71,21.71,5500,8.36747964153859,8.36747964153859,8.34825289603873,8.34825289603873,14302.9926724738,0.0,1.0
2004-07-20,21.53,21.73,21.47,21.56,23900,8.27903661223924,8.35594359423868,8.25596451763941,8.29057265953916,62153.0045222042,0.0,1.0
2004-07-21,21.18,21.49,21.18,21.28,33400,8.14444939374023,8.26365521583935,8.14444939374023,8.18290288473995,86858.1736837498,0.0,1.0
2004-07-22,20.56,21.1,20.0,21.09,37500,7.90603774954198,8.11368660094046,7.69069819994356,8.10984125184048,97520.4045850485,0.0,1.0
2004-07-23,20.53,20.74,20.44,20.61,31600,7.89450170224206,7.97525403334147,7.85989356034232,7.92526449504184,82177.1942636676,0.0,1.0
2004-07-26,20.56,20.66,20.464,20.56,22800,7.90603774954198,7.9444912405417,7.86912239818225,7.90603774954198,59292.4059877095,0.0,1.0
2004-07-27,20.7,20.89,20.66,20.66,4300,7.95987263694158,8.03293426984105,7.9444912405417,7.9444912405417,11182.3397257522,0.0,1.0
2004-07-28,19.75,20.57,19.2,20.57,55900,7.59456447244427,7.90988309864195,7.38307027194582,7.90988309864195,145370.416434779,0.0,1.0
2004-07-29,20.06,20.1,19.86,20.05,41200,7.71377029454339,7.72915169094328,7.63686331254395,7.70992494544342,107142.41783744,0.0,1.0
2004-07-30,20.33,20.34,20.12,20.14,9300,7.81759472024263,7.8214400693426,7.73684238914322,7.74453308734316,24185.060337092,0.0,1.0
2004-08-02,20.45,20.48,20.28,20.48,8500,7.86373890944229,7.8752749567422,7.79836797474277,7.8752749567422,22104.6250392777,0.0,1.0
2004-08-03,20.36,20.56,20.33,20.35,8000,7.82913076754254,7.90603774954198,7.81759472024263,7.82528541844257,20804.3529781437,0.0,1.0
2004-08-04,20.54,20.63,20.32,20.61,14200,7.89834705134203,7.93295519324178,7.81374937114266,7.92526449504184,36927.7265362051,0.0,1.0
2004-08-05,20.35,20.57,20.29,20.29,35100,7.82528541844257,7.90988309864195,7.80221332384274,7.80221332384274,91279.0986916054,0.0,1.0
2004-08-06,20.26,20.32,20.1,20.28,12100,7.79067727654283,7.81374937114266,7.72915169094328,7.79836797474277,31466.5838794423,0.0,1.0
2004-08-09,20.48,20.54,20.26,20.26,9800,7.8752749567422,7.89834705134203,7.79067727654283,7.79067727654283,25485.332398226,0.0,1.0
2004-08-10,20.37,20.48,20.36,20.45,21000,7.83297611664252,7.8752749567422,7.82913076754254,7.86373890944229,54611.4265676271,0.0,1.0
2004-08-11,20.14,20.36,20.08,20.3,46100,7.74453308734316,7.82913076754254,7.72146099274333,7.80605867294271,119885.084036553,0.0,1.0
2004-08-12,20.3,20.32,20.21,20.21,5700,7.80605867294271,7.81374937114266,7.77145053104297,7.77145053104297,14823.1014969274,0.0,1.0
2004-08-13,20.63,20.7,20.3,20.3,36900,7.93295519324178,7.95987263694158,7.80605867294271,7.80605867294271,95960.0781116877,0.0,1.0
2004-08-16,20.76,20.81,20.61,20.61,8900,7.98294473154142,8.00217147704127,7.92526449504184,7.92526449504184,23144.8426881848,0.0,1.0
2004-08-17,21.01,21.07,20.88,20.88,17100,8.07907845904071,8.10215055364054,8.02908892074108,8.02908892074108,44469.3044907821,0.0,1.0
2004-08-18,21.0,21.07,21.0,21.01,20800,8.07523310994074,8.10215055364054,8.07523310994074,8.07907845904071,54091.3177431735,0.0,1.0
2004-08-19,20.99,20.99,20.8,20.9,9100,8.07138776084076,8.07138776084076,7.9983261279413,8.03677961894102,23664.9515126384,0.0,1.0
2004-08-20,21.0,21.0,20.65,20.65,21400,8.07523310994074,8.07523310994074,7.94064589144172,7.94064589144172,55651.6442165343,0.0,1.0
2004-08-23,20.83,21.01,20.83,20.95,28200,8.00986217524122,8.07907845904071,8.00986217524122,8.05600636444088,73335.3442479564,0.0,1.0
2004-08-24,21.0,21.0,20.84,20.9,26900,8.07523310994074,8.07523310994074,8.01370752434119,8.03677961894102,69954.6368890081,0.0,1.0
2004-08-25,21.3,21.3,20.95,20.95,14800,8.19059358293989,8.19059358293989,8.05600636444088,8.05600636444088,38488.0530095658,0.0,1.0
2004-08-26,21.47,21.49,21.35,21.35,6800,8.25596451763941,8.26365521583935,8.20982032843975,8.20982032843975,17683.7000314221,0.0,1.0
2004-08-27,21.48,21.5,21.4,21.4,4000,8.25980986673938,8.26750056493933,8.22904707393961,8.22904707393961,10402.1764890718,0.0,1.0
2004-08-30,21.5,21.73,21.33,21.33,4800,8.26750056493933,8.35594359423868,8.20212963023981,8.20212963023981,12482.6117868862,0.0,1.0
2004-08-31,21.84,21.84,21.5,21.5,14800,8.39824243433837,8.39824243433837,8.26750056493933,8.26750056493933,38488.0530095658,0.0,1.0
2004-09-01,21.92,21.93,21.75,21.85,15100,8.42900522713814,8.43285057623811,8.36363429243862,8.40208778343834,39268.2162462462,0.0,1.0
2004-09-02,22.0,22.0,21.86,21.98,8900,8.45976801993791,8.45976801993791,8.40593313253831,8.45207732173797,23144.8426881849,0.0,1.0
2004-09-03,21.9,22.2,21.87,22.1,11200,8.4213145289382,8.53667500193735,8.40977848163828,8.49822151093763,29126.0941694011,0.0,1.0
2004-09-07,22.1,22.15,21.94,22.15,16300,8.49822151093763,8.51744825643749,8.43669592533809,8.51744825643749,42388.8691929678,0.0,1.0
2004-09-08,22.39,22.39,22.1,22.1,22500,8.60973663483682,8.60973663483682,8.49822151093763,8.49822151093763,58512.2427510291,0.0,1.0
2004-09-09,22.55,22.63,22.46,22.49,10800,8.67126222043636,8.70202501323614,8.63665407853662,8.64819012583653,28085.876520494,0.0,1.0
2004-09-10,22.8,22.83,22.45,22.61,24200,8.76739594793566,8.77893199523557,8.63280872943665,8.69433431503619,62933.1677588846,0.0,1.0
2004-09-13,23.39,23.39,22.75,22.75,25200,8.99427154483399,8.99427154483399,8.7481692024358,8.7481692024358,65533.7118811526,0.0,1.0
2004-09-14,23.59,23.72,23.21,23.6,24000,9.07117852683343,9.12116806513306,8.9250552610345,9.0750238759334,62413.058934431,0.0,1.0
2004-09-15,23.41,23.7,23.3,23.7,19500,9.00196224303394,9.11347736693312,8.95966340293425,9.11347736693312,50710.6103842252,0.0,1.0
2004-09-16,23.65,23.65,23.33,23.35,17900,9.09425062143326,9.09425062143326,8.97119945023416,8.97889014843411,46549.7397885965,0.0,1.0
2004-09-17,23.75,23.75,23.41,23.59,26400,9.13270411243298,9.13270411243298,9.00196224303394,9.07117852683343,68654.3648278741,0.0,1.0
2004-09-20,23.46,23.75,23.4,23.75,14200,9.0211889885338,9.13270411243298,8.99811689393396,9.13270411243298,36927.726536205,0.0,1.0
2004-09-21,23.58,23.65,23.4,23.43,11900,9.06733317773346,9.09425062143326,8.99811689393396,9.00965294123388,30946.4750549887,0.0,1.0
2004-09-22,23.35,23.75,23.35,23.67,14800,8.97889014843411,9.13270411243298,8.97889014843411,9.1019413196332,38488.0530095658,0.0,1.0
2004-09-23,23.3,23.38,23.25,23.37,16900,8.95966340293425,8.99042619573402,8.94043665743439,8.98658084663405,43949.1956663285,0.0,1.0
2004-09-24,23.53,23.53,23.05,23.05,16500,9.0481064322336,9.0481064322336,8.86352967543495,8.86352967543495,42908.9780174213,0.0,1.0
2004-09-27,23.54,23.55,23.33,23.53,15100,9.05195178133357,9.05579713043354,8.97119945023416,9.0481064322336,39268.2162462462,0.0,1.0
2004-09-28,23.59,23.59,23.41,23.54,23800,9.07117852683343,9.07117852683343,9.00196224303394,9.05195178133357,61892.9501099774,0.0,1.0
2004-09-29,23.61,23.69,23.6,23.65,10000,9.07886922503337,9.10963201783315,9.0750238759334,9.09425062143326,26005.4412226796,0.0,1.0
2004-09-30,23.62,23.65,23.36,23.36,5800,9.08271457413334,9.09425062143326,8.98273549753408,8.98273549753408,15083.1559091542,0.0,1.0
2004-10-01,24.07,24.11,23.65,23.65,38200,9.25575528363207,9.27113668003196,9.09425062143326,9.09425062143326,99340.7854706361,0.0,1.0
2004-10-04,24.66,24.66,24.25,24.25,34400,9.48263088053041,9.48263088053041,9.32497156743157,9.32497156743157,89458.7178060178,0.0,1.0
2004-10-05,24.83,24.83,24.66,24.67,14800,9.54800181522993,9.54800181522993,9.48263088053041,9.48647622963038,38488.0530095658,0.0,1.0
2004-10-06,24.9,24.91,24.67,24.79,13300,9.57491925892973,9.5787646080297,9.48647622963038,9.53262041883004,34587.2368261639,0.0,1.0
2004-10-07,25.1,25.25,24.98,24.98,25400,9.65182624092917,9.70950647742874,9.60568205172951,9.60568205172951,66053.8207056062,0.0,1.0
2004-10-08,25.48,25.5,25.15,25.25,19600,9.7979495067281,9.80564020492804,9.67105298642903,9.70950647742874,50970.664796452,0.0,1.0
2004-10-11,25.63,25.64,25.23,25.23,22100,9.85562974322767,9.85947509232764,9.7018157792288,9.7018157792288,57472.0251021219,0.0,1.0
2004-10-12,25.2,25.35,25.0,25.32,21300,9.69027973192888,9.74795996842846,9.61337274992945,9.73642392112855,55391.5898043076,0.0,1.0
2004-10-13,24.5,24.98,24.08,24.95,58900,9.42110529493086,9.60568205172951,9.25960063273205,9.59414600442959,153172.048801583,0.0,1.0
2004-10-14,24.42,24.5,24.42,24.45,6900,9.39034250213109,9.42110529493086,9.39034250213109,9.401878549431,17943.7544436489,0.0,1.0
2004-10-15,24.9,25.09,24.3,24.32,24700,9.57491925892973,9.6479808918292,9.34419831293143,9.35188901113137,64233.4398200186,0.0,1.0
2004-10-18,24.94,24.94,24.6,24.9,9500,9.59030065532962,9.59030065532962,9.45955878593058,9.57491925892973,24705.1691615456,0.0,1.0
2004-10-19,24.86,25.0,24.85,24.98,13100,9.55953786252984,9.61337274992945,9.55569251342987,9.60568205172951,34067.1280017103,0.0,1.0
2004-10-20,24.25,24.66,24.2,24.61,27700,9.32497156743157,9.48263088053041,9.30574482193171,9.46340413503055,72035.0721868225,0.0,1.0
2004-10-21,24.09,24.47,23.69,24.35,53900,9.26344598183202,9.40956924763094,9.10963201783315,9.36342505843128,140169.328190243,0.0,1.0
2004-10-22,24.39,24.45,24.21,24.42,14900,9.37880645483117,9.401878549431,9.30959017103168,9.39034250213109,38748.1074217926,0.0,1.0
2004-10-25,24.32,24.39,24.25,24.25,12200,9.35188901113137,9.37880645483117,9.32497156743157,9.32497156743157,31726.6382916691,0.0,1.0
2004-10-26,24.45,24.47,24.21,24.42,7300,9.401878549431,9.40956924763094,9.30959017103168,9.39034250213109,18983.9720925561,0.0,1.0
2004-10-27,24.8,24.86,24.5,24.5,15100,9.53646576793001,9.55953786252984,9.42110529493086,9.42110529493086,39268.2162462462,0.0,1.0
2004-10-28,24.75,24.96,24.66,24.7,18100,9.51723902243016,9.59799135352956,9.48263088053041,9.49801227693029,47069.84861305,0.0,1.0
2004-10-29,24.99,24.99,24.77,24.8,8500,9.60952740082948,9.60952740082948,9.5249297206301,9.53646576793001,22104.6250392776,0.0,1.0
2004-11-01,24.93,25.01,24.93,25.0,17600,9.58645530622965,9.61721809902942,9.58645530622965,9.61337274992945,45769.5765519161,0.0,1.0
2004-11-02,24.97,25.01,24.96,25.01,12300,9.60183670262953,9.61721809902942,9.59799135352956,9.61721809902942,31986.6927038959,0.0,1.0
2004-11-03,25.69,26.0,25.06,25.06,37200,9.8787018378275,9.99790765992663,9.63644484452928,9.63644484452928,96740.2413483681,0.0,1.0
2004-11-04,26.0,26.0,25.59,25.59,16300,9.99790765992663,9.99790765992663,9.84024834682779,9.84024834682779,42388.8691929677,0.0,1.0
2004-11-05,26.15,26.2,26.04,26.15,12800,10.0555878964262,10.0748146419261,10.0132890563265,10.0555878964262,33286.9647650299,0.0,1.0
2004-11-08,26.43,26.57,26.28,26.3,40000,10.1632576712254,10.217092558625,10.1055774347258,10.1132681329258,104021.764890719,0.0,1.0
2004-11-09,26.68,26.73,26.39,26.39,32200,10.2593913987247,10.2786181442246,10.1478762748255,10.1478762748255,83737.5207370284,0.0,1.0
2004-11-10,26.75,26.75,26.49,26.75,25400,10.2863088424245,10.2863088424245,10.1863297658252,10.2863088424245,66053.8207056062,0.0,1.0
2004-11-11,26.66,26.72,26.51,26.7,24300,10.2517007005248,10.2747727951246,10.1940204640252,10.2670820969247,63193.2221711112,0.0,1.0
2004-11-12,26.78,26.81,26.74,26.74,24200,10.2978448897244,10.3093809370243,10.2824634933245,10.2824634933245,62933.1677588848,0.0,1.0
2004-11-15,27.3,27.62,26.8,26.8,70400,10.497803042923,10.6208542141221,10.3055355879244,10.3055355879244,183078.306207664,0.0,1.0
2004-11-16,27.45,27.5,27.13,27.35,46500,10.5554832794225,10.5747100249224,10.4324321082234,10.5170297884228,120925.301685461,0.0,1.0
2004-11-17,27.78,27.78,27.52,27.52,56300,10.6823797997216,10.6823797997216,10.5824007231223,10.5824007231223,146410.634083686,0.0,1.0
2004-11-18,27.78,27.82,27.57,27.68,27600,10.6823797997216,10.6977611961215,10.6016274686222,10.6439263087219,71775.0177745957,0.0,1.0
2004-11-19,27.25,27.68,26.89,27.68,28400,10.4785762974231,10.6439263087219,10.3401437298241,10.6439263087219,73855.45307241,0.0,1.0
2004-11-22,26.91,27.35,26.75,27.2,42600,10.3478344280241,10.5170297884228,10.2863088424245,10.4593495519232,110783.179608615,0.0,1.0
2004-11-23,27.02,27.32,27.02,27.11,29500,10.3901332681237,10.5054937411229,10.3901332681237,10.4247414100235,76716.0516069052,0.0,1.0
2004-11-24,27.12,27.15,26.75,27.03,32300,10.4285867591235,10.4401228064234,10.2863088424245,10.3939786172237,83997.5751492548,0.0,1.0
2004-11-26,26.95,27.0,26.9,27.0,18100,10.3632158244239,10.3824425699238,10.3439890789241,10.3824425699238,47069.8486130503,0.0,1.0
2004-11-29,26.75,27.3,26.67,27.0,40400,10.2863088424245,10.497803042923,10.2555460496247,10.3824425699238,105061.982539626,0.0,1.0
2004-11-30,26.46,26.61,26.4,26.6,29700,10.1747937185253,10.2324739550249,10.1517216239255,10.2286286059249,77236.1604313586,0.0,1.0
2004-12-01,26.21,26.42,26.1,26.4,25300,10.078659991026,10.1594123221254,10.0363611509263,10.1517216239255,65793.7662933796,0.0,1.0
2004-12-02,26.48,26.69,26.2,26.21,38000,10.1824844167253,10.2632367478247,10.0748146419261,10.078659991026,98820.6766461822,0.0,1.0
2004-12-03,26.5,26.61,26.32,26.33,27700,10.1901751149252,10.2324739550249,10.1209588311257,10.1248041802257,72035.0721868226,0.0,1.0
2004-12-06,26.6,26.66,26.15,26.25,31400,10.2286286059249,10.2517007005248,10.0555878964262,10.0940413874259,81657.0854392142,0.0,1.0
2004-12-07,26.94,27.25,26.71,26.71,37900,10.359370475324,10.4785762974231,10.2709274460246,10.2709274460246,98560.6222339554,0.0,1.0
2004-12-08,25.8,26.72,25.7,26.7,101400,9.92100067792719,10.2747727951246,9.88254718692747,10.2670820969247,263695.173997971,0.0,1.0
2004-12-09,23.98,25.78,23.75,25.72,263200,9.22114714173233,9.91330997972725,9.13270411243298,9.89023788512742,684463.212980927,0.0,1.0
2004-12-10,24.55,24.55,24.0,24.1,78400,9.44033204043072,9.44033204043072,9.22883783993227,9.26729133093199,203882.659185808,0.0,1.0
2004-12-13,24.79,24.86,24.62,24.8,41200,9.53262041883004,9.55953786252984,9.46724948413052,9.53646576793001,107142.41783744,0.0,1.0
2004-12-14,25.45,25.59,25.17,25.17,32400,9.78641345942818,9.84024834682779,9.67874368462897,9.67874368462897,84257.6295614819,0.0,1.0
2004-12-15,25.9,25.94,25.64,25.7,30400,9.95945416892691,9.9748355653268,9.85947509232764,9.88254718692747,79056.5413169459,0.0,1.0
2004-12-16,26.3,26.44,25.85,25.87,48700,10.1132681329258,10.1671030203254,9.94022742342705,9.94791812162699,126646.498754449,0.0,1.0
2004-12-17,25.89,26.14,25.518,26.14,31600,9.95560881982694,10.0517425473262,9.81256183330799,10.0517425473262,82177.1942636675,0.0,1.0
2004-12-20,25.71,25.85,25.33,25.85,18000,9.95176347072697,10.0059543258768,9.80467400674889,10.0059543258768,46502.3110086231,0.17,1.0
2004-12-21,26.37,26.7,26.21,26.4,25000,10.2072346450047,10.3349702321435,10.1453022391192,10.2188469711082,64586.5430675319,0.0,1.0
2004-12-22,26.13,26.63,26.0,26.2,29800,10.1143360361764,10.3078748045686,10.0640159563944,10.1414314637513,76987.1593364984,0.0,1.0
2004-12-23,26.19,26.5,26.11,26.28,27200,10.1375606883835,10.2575547247866,10.1065944854407,10.1723976666941,70270.1588574748,0.0,1.0
2004-12-27,26.49,26.49,26.11,26.22,19700,10.2536839494188,10.2536839494188,10.1065944854407,10.149173014487,50894.1959372153,0.0,1.0
2004-12-28,26.66,26.67,26.39,26.65,30100,10.3194871306721,10.32335790604,10.2149761957404,10.3156163553043,77762.197853309,0.0,1.0
2004-12-29,27.1,27.1,26.71,26.71,15800,10.4898012468573,10.4898012468573,10.3388410075114,10.3388410075114,40818.6952186802,0.0,1.0
2004-12-30,27.34,27.34,27.05,27.1,18000,10.5826998556855,10.5826998556855,10.4704473700181,10.4898012468573,46502.3110086233,0.0,1.0
2004-12-31,28.0,28.22,27.51,27.59,29100,10.8381710299632,10.9233280880558,10.6485030369389,10.6794692398816,75178.7361306077,0.0,1.0
2005-01-03,28.16,28.45,28.06,28.45,45900,10.9001034358488,11.0123559215162,10.8613956821703,11.0123559215162,118580.893071988,0.0,1.0
2005-01-04,27.9,28.4,27.81,28.16,54300,10.7994632762848,10.993002044677,10.7646262979742,10.9001034358488,140281.97154268,0.0,1.0
2005-01-05,26.79,27.85,26.79,27.65,39300,10.3698072104541,10.7801093994456,10.3698072104541,10.7026938920887,101530.045702161,0.0,1.0
2005-01-06,26.74,26.75,26.19,26.6,34600,10.3504533336149,10.3543241089827,10.1375606883835,10.2962624784651,89387.7756054644,0.0,1.0
2005-01-07,26.85,27.26,26.7,26.9,19100,10.3930318626612,10.5517336527428,10.3349702321435,10.4123857395004,49344.1189035945,0.0,1.0
2005-01-10,27.55,27.99,26.97,27.4,20600,10.6639861384103,10.8343002545954,10.4394811670753,10.6059245078926,53219.3114876463,0.0,1.0
2005-01-11,27.16,27.49,27.01,27.49,14500,10.5130258990643,10.6407614862032,10.4549642685467,10.6407614862032,37460.1949791688,0.0,1.0
2005-01-12,27.2,27.2,26.25,27.15,28200,10.5285090005357,10.5285090005357,10.1607853405905,10.5091551236965,72853.6205801764,0.0,1.0
2005-01-13,27.75,27.85,27.45,27.45,26500,10.7414016457671,10.7801093994456,10.6252783847318,10.6252783847318,68461.7356515843,0.0,1.0
2005-01-14,27.87,28.0,27.78,27.86,20200,10.7878509501813,10.8381710299632,10.7530139718707,10.7839801748134,52185.9267985658,0.0,1.0
2005-01-18,27.81,28.09,27.8,28.0,32700,10.7646262979742,10.8730080082738,10.7607555226064,10.8381710299632,84479.1983323321,0.0,1.0
2005-01-19,27.47,28.0,27.45,27.85,34800,10.6330199354675,10.8381710299632,10.6252783847318,10.7801093994456,89904.4679500048,0.0,1.0
2005-01-20,27.25,27.99,27.25,27.38,26800,10.5478628773749,10.8343002545954,10.5478628773749,10.5981829571569,69236.7741683947,0.0,1.0
2005-01-21,27.93,27.93,27.5,27.5,14700,10.8110756023883,10.8110756023883,10.644632261571,10.644632261571,37976.887323709,0.0,1.0
2005-01-24,27.88,27.94,27.66,27.92,15600,10.7917217255491,10.8149463777562,10.7065646674565,10.8072048270205,40302.0028741401,0.0,1.0
2005-01-25,27.91,27.91,27.66,27.7,26700,10.8033340516526,10.8033340516526,10.7065646674565,10.7220477689279,68978.4279961246,0.0,1.0
2005-01-26,28.09,28.1,27.8,27.95,33300,10.8730080082738,10.8768787836417,10.7607555226064,10.818817153124,86029.2753659531,0.0,1.0
2005-01-27,28.27,28.38,27.8,28.12,21500,10.942681964895,10.9852604939413,10.7607555226064,10.8846203343774,55544.4270380778,0.0,1.0
2005-01-28,28.55,28.65,28.5,28.65,19000,11.0510636751947,11.0897714288731,11.0317097983554,11.0897714288731,49085.7727313243,0.0,1.0
2005-01-31,28.7,28.9,28.7,28.9,41500,11.1091253057123,11.1865408130692,11.1091253057123,11.1865408130692,107213.661492104,0.0,1.0
2005-02-01,28.97,29.15,28.8,29.0,32600,11.2136362406441,11.2833101972653,11.1478330593908,11.2252485667476,84220.852160062,0.0,1.0
2005-02-02,29.95,30.0,29.0,29.25,38200,11.5929722266928,11.612326103532,11.2252485667476,11.3220179509437,98688.2378071893,0.0,1.0
2005-02-03,30.1,30.2,29.96,30.0,25400,11.6510338572105,11.6897416108889,11.5968430020607,11.612326103532,65619.9277566126,0.0,1.0
2005-02-04,30.0,30.2,29.8,29.97,24900,11.612326103532,11.6897416108889,11.5349105961752,11.6007137774285,64328.1968952622,0.0,1.0
2005-02-07,30.26,30.26,30.04,30.15,29800,11.712966263096,11.712966263096,11.6278092050034,11.6703877340497,76987.1593364982,0.0,1.0
2005-02-08,30.0,30.26,29.85,30.26,37000,11.612326103532,11.712966263096,11.5542644730144,11.712966263096,95588.0837399479,0.0,1.0
2005-02-09,29.94,30.25,29.8,30.0,37000,11.589101451325,11.7090954877281,11.5349105961752,11.612326103532,95588.0837399474,0.0,1.0
2005-02-10,29.8,29.97,29.65,29.78,30400,11.5349105961752,11.6007137774285,11.4768489656575,11.5271690454395,78537.2363701188,0.0,1.0
2005-02-11,30.65,31.0,29.9,29.9,34500,11.8639265024419,11.9994036403164,11.5736183498536,11.5736183498536,89129.4294331944,0.0,1.0
2005-02-14,30.82,30.85,30.0,30.0,67000,11.9297296836953,11.9413420097988,11.612326103532,11.612326103532,173091.935420985,0.0,1.0
2005-02-15,31.0,31.0,30.65,30.93,62300,11.9994036403164,11.9994036403164,11.8639265024419,11.9723082127415,160949.665324291,0.0,1.0
2005-02-16,31.3,31.3,30.37,30.85,28100,12.1155269013518,12.1155269013518,11.7555447921423,11.9413420097988,72595.2744079059,0.0,1.0
2005-02-17,31.32,31.5,31.11,31.46,34100,12.1232684520875,12.1929424087087,12.0419821693627,12.1774593072373,88096.0447441135,0.0,1.0
2005-02-18,31.23,31.43,31.0,31.25,49100,12.0884314737769,12.1658469811337,11.9994036403164,12.0961730245126,126847.970584633,0.0,1.0
2005-02-22,31.45,32.05,31.02,31.15,88300,12.1735885318694,12.4058350539401,12.0071451910521,12.0574652708341,228119.670114524,0.0,1.0
2005-02-23,32.05,32.27,31.45,31.45,37200,12.4058350539401,12.4909921120326,12.1735885318694,12.1735885318694,96104.7760844875,0.0,1.0
2005-02-24,32.67,32.68,32.05,32.06,60900,12.6458231267464,12.6496939021142,12.4058350539401,12.4097058293079,157332.818912508,0.0,1.0
2005-02-25,33.27,33.49,32.92,32.92,98800,12.878069648817,12.9632267069096,12.7425925109425,12.7425925109425,255246.018202888,0.0,1.0
2005-02-28,34.28,34.28,33.7,33.78,132200,13.2690179609693,13.2690179609693,13.0445129896343,13.0754791925771,341533.63974111,0.0,1.0
2005-03-01,34.3,34.31,33.81,34.28,48100,13.276759511705,13.2806302870728,13.0870915186806,13.2690179609693,124264.508861932,0.0,1.0
2005-03-02,34.09,34.4,33.9,34.4,37300,13.1954732289803,13.3154672653834,13.1219284969912,13.3154672653834,96363.1222567576,0.0,1.0
2005-03-03,34.09,34.27,33.9,34.0,67900,13.1954732289803,13.2651471856014,13.1219284969912,13.1606362506697,175417.050971417,0.0,1.0
2005-03-04,34.25,34.25,34.1,34.25,54600,13.2574056348658,13.2574056348658,13.1993440043481,13.2574056348658,141057.01005949,0.0,1.0
2005-03-07,34.65,34.65,34.42,34.47,107900,13.4122366495795,13.4122366495795,13.3232088161191,13.3425626929583,278755.519879469,0.0,1.0
2005-03-08,35.45,36.22,34.85,34.85,108700,13.721898679007,14.019948382331,13.4896521569364,13.4896521569364,280822.28925763,0.0,1.0
2005-03-09,35.6,35.98,35.2,35.3,55900,13.7799603095247,13.9270497735028,13.6251292948109,13.6638370484894,144415.510299002,0.0,1.0
2005-03-10,33.3,35.7,32.47,35.7,160900,12.8896819749206,13.8186680632031,12.5684076193895,13.8186680632031,415678.991182636,0.0,1.0
2005-03-11,33.17,33.59,32.75,33.45,82300,12.8393618951386,13.0019344605881,12.6767893296892,12.9477436054382,212618.899778316,0.0,1.0
2005-03-14,31.25,32.92,31.07,32.92,120700,12.0961730245126,12.7425925109425,12.0264990678914,12.7425925109425,311823.829930044,0.0,1.0
2005-03-15,32.07,32.4,31.454,31.5,82200,12.4135766046758,12.5413121918146,12.1751368420166,12.1929424087087,212360.553606045,0.0,1.0
2005-03-16,30.4,32.0,29.62,32.0,186800,11.7671571182458,12.3864811771009,11.465236639554,12.3864811771009,482590.6498006,0.0,1.0
2005-03-17,31.2,31.24,29.66,30.0,106100,12.0768191476733,12.0923022491447,11.4807197410254,11.612326103532,274105.288778607,0.0,1.0
2005-03-18,31.4,31.75,31.3,31.45,37800,12.1542346550302,12.2897117929048,12.1155269013518,12.1735885318694,97654.8531181086,0.0,1.0
2005-03-21,29.9,31.3,29.75,31.3,68900,11.5736183498536,12.1155269013518,11.5155567193359,12.1155269013518,178000.512694119,0.0,1.0
2005-03-22,29.71,30.58,29.5,29.5,72900,11.5000736178646,11.836831074867,11.4187873351398,11.4187873351398,188334.359584923,0.0,1.0
2005-03-23,28.7,29.01,28.5,29.01,72000,11.1091253057123,11.2291193421155,11.0317097983554,11.2291193421155,186009.244034493,0.0,1.0
2005-03-24,29.51,29.6,28.85,28.85,45600,11.4226581105077,11.4574950888183,11.16718693623,11.16718693623,117805.854555179,0.0,1.0
2005-03-28,30.3,31.0,30.3,31.0,53400,11.7284493645674,11.9994036403164,11.7284493645674,11.9994036403164,137956.855992248,0.0,1.0
2005-03-29,29.3,29.99,29.29,29.99,17300,11.341371827783,11.6084553281642,11.3375010524151,11.6084553281642,44693.8878027321,0.0,1.0
2005-03-30,29.66,30.0,28.5,28.5,70100,11.4807197410254,11.612326103532,11.0317097983554,11.0317097983554,181100.666761359,0.0,1.0
2005-03-31,30.22,30.37,29.91,29.91,19600,11.6974831616246,11.7555447921423,11.5774891252215,11.5774891252215,50635.8497649452,0.0,1.0
2005-04-01,31.01,31.2,30.5,30.5,43400,12.0032744156843,12.0768191476733,11.8058648719242,11.8058648719242,112122.238765236,0.0,1.0
2005-04-04,31.3,31.3,30.858,31.18,23600,12.1155269013518,12.1155269013518,11.9444386300931,12.0690775969376,60969.6966557502,0.0,1.0
2005-04-05,31.83,31.91,31.5,31.5,19800,12.3206779958475,12.3516441987903,12.1929424087087,12.1929424087087,51152.5421094854,0.0,1.0
2005-04-06,32.52,32.52,31.95,31.98,39400,12.5877614962287,12.5877614962287,12.3671273002616,12.3787396263652,101788.391874431,0.0,1.0
2005-04-07,32.7,33.05,32.45,32.65,33700,12.6574354528499,12.7929125907245,12.5606660686538,12.6380815760107,87062.6600550335,0.0,1.0
2005-04-08,33.0,33.0,32.7,32.7,24400,12.7735587138853,12.7735587138853,12.6574354528499,12.6574354528499,63036.4660339111,0.0,1.0
2005-04-11,32.0,32.79,31.61,32.75,51700,12.3864811771009,12.6922724311605,12.2355209377549,12.6767893296892,133564.971063656,0.0,1.0
2005-04-12,31.79,32.1,30.71,31.8,57200,12.3051948943761,12.4251889307793,11.887151154649,12.309065669744,147774.010538514,0.0,1.0
2005-04-13,31.54,32.04,31.51,32.04,22600,12.20842551018,12.4019642785722,12.1968131840765,12.4019642785722,58386.2349330492,0.0,1.0
2005-04-14,30.21,31.39,30.03,31.39,33300,11.6936123862568,12.1503638796624,11.6239384296356,12.1503638796624,86029.2753659526,0.0,1.0
2005-04-15,29.0,29.55,28.75,29.25,55300,11.2252485667476,11.4381412119791,11.1284791825515,11.3220179509437,142865.433265382,0.0,1.0
2005-04-18,27.98,28.75,27.75,28.75,93300,10.8304294792276,11.1284791825515,10.7414016457671,11.1284791825515,241036.978728029,0.0,1.0
2005-04-19,28.76,28.92,28.14,28.14,30700,11.1323499579194,11.1942823638049,10.8923618851131,10.8923618851131,79312.2748869294,0.0,1.0
2005-04-20,28.31,29.29,28.31,29.0,46000,10.9581650663664,11.3375010524151,10.9581650663664,11.2252485667476,118839.239244259,0.0,1.0
2005-04-21,29.2,29.2,28.78,29.15,27200,11.3026640741045,11.3026640741045,11.1400915086551,11.2833101972653,70270.1588574751,0.0,1.0
2005-04-22,29.09,29.47,28.9,29.14,29500,11.2600855450582,11.4071750090363,11.1865408130692,11.2794394218975,76212.1208196882,0.0,1.0
2005-04-25,29.08,29.32,29.03,29.15,26500,11.2562147696904,11.3491133785187,11.2368608928512,11.2833101972653,68461.735651584,0.0,1.0
2005-04-26,28.7,29.08,28.41,29.07,37500,11.1091253057123,11.2562147696904,10.9968728200448,11.2523439943226,96879.8146012984,0.0,1.0
2005-04-27,28.15,28.5,28.01,28.5,19500,10.8962326604809,11.0317097983554,10.8420418053311,11.0317097983554,50377.5035926751,0.0,1.0
2005-04-28,27.58,28.01,27.5,28.01,24900,10.6755984645138,10.8420418053311,10.644632261571,10.8420418053311,64328.196895262,0.0,1.0
2005-04-29,27.65,27.85,27.33,27.66,32100,10.7026938920887,10.7801093994456,10.5788290803177,10.7065646674565,82929.1212987113,0.0,1.0
2005-05-02,27.5,27.6,27.38,27.52,15200,10.644632261571,10.6833400152495,10.5981829571569,10.6523738123067,39268.6181850597,0.0,1.0
2005-05-03,27.38,27.5,27.33,27.38,45400,10.5981829571569,10.644632261571,10.5788290803177,10.5981829571569,117289.162210638,0.0,1.0
2005-05-04,27.95,28.02,27.55,27.57,39600,10.818817153124,10.8459125806989,10.6639861384103,10.671727689146,102305.084218971,0.0,1.0
2005-05-05,28.2,28.39,28.0,28.02,10600,10.9155865373201,10.9891312693092,10.8381710299632,10.8459125806989,27384.6942606337,0.0,1.0
2005-05-06,28.4,28.49,28.03,28.2,14800,10.993002044677,11.0278390229876,10.8497833560668,10.9155865373201,38235.233495979,0.0,1.0
2005-05-09,28.45,28.45,28.09,28.3,15000,11.0123559215162,11.0123559215162,10.8730080082738,10.9542942909986,38751.9258405194,0.0,1.0
2005-05-10,28.24,28.39,28.06,28.39,13100,10.9310696387915,10.9891312693092,10.8613956821703,10.9891312693092,33843.3485673868,0.0,1.0
2005-05-11,27.75,28.07,27.4,28.01,20400,10.7414016457671,10.8652664575382,10.6059245078926,10.8420418053311,52702.6191431064,0.0,1.0
2005-05-12,27.12,27.47,27.03,27.45,26000,10.497542797593,10.6330199354675,10.4627058192824,10.6252783847318,67170.0047902332,0.0,1.0
2005-05-13,26.8,27.14,26.78,27.02,39300,10.373677985822,10.5052843483287,10.3659364350863,10.4588350439145,101530.04570216,0.0,1.0
2005-05-16,26.83,27.02,26.65,26.8,27100,10.3852903119255,10.4588350439145,10.3156163553043,10.373677985822,70011.8126852048,0.0,1.0
2005-05-17,26.86,26.87,26.59,26.87,30700,10.396902638029,10.4007734133969,10.2923917030972,10.4007734133969,79312.2748869296,0.0,1.0
2005-05-18,27.44,27.57,27.1,27.1,20700,10.621407609364,10.671727689146,10.4898012468573,10.4898012468573,53477.6576599165,0.0,1.0
2005-05-19,27.63,27.7,27.5,27.56,22100,10.694952341353,10.7220477689279,10.644632261571,10.6678569137781,57094.5040716985,0.0,1.0
2005-05-20,27.75,27.8,27.71,27.75,10300,10.7414016457671,10.7607555226064,10.7259185442958,10.7414016457671,26609.6557438233,0.0,1.0
2005-05-23,27.75,27.79,27.51,27.75,17800,10.7414016457671,10.7568847472385,10.6485030369389,10.7414016457671,45985.618664083,0.0,1.0
2005-05-24,28.19,28.21,27.9,27.9,38200,10.9117157619523,10.919457312688,10.7994632762848,10.7994632762848,98688.2378071889,0.0,1.0
2005-05-25,27.98,28.15,27.61,28.03,15600,10.8304294792276,10.8962326604809,10.6872107906173,10.8497833560668,40302.0028741399,0.0,1.0
2005-05-26,27.71,27.87,27.7,27.83,17300,10.7259185442958,10.7878509501813,10.7220477689279,10.7723678487099,44693.8878027321,0.0,1.0
2005-05-27,28.03,28.1,27.79,27.82,12100,10.8497833560668,10.8768787836417,10.7568847472385,10.7684970733421,31259.8868446855,0.0,1.0
2005-05-31,28.3,28.3,27.81,27.9,33600,10.9542942909986,10.9542942909986,10.7646262979742,10.7994632762848,86804.3138827629,0.0,1.0
2005-06-01,28.33,28.39,28.2,28.25,25600,10.9659066171021,10.9891312693092,10.9155865373201,10.9349404141593,66136.6201011529,0.0,1.0
2005-06-02,29.25,29.32,28.62,28.62,40600,11.3220179509437,11.3491133785187,11.0781591027696,11.0781591027696,104888.545941673,0.0,1.0
2005-06-03,29.25,29.49,29.11,29.29,29700,11.3220179509437,11.414916559772,11.2678270957939,11.3375010524151,76728.8131642285,0.0,1.0
2005-06-06,29.35,29.5,29.103,29.14,40100,11.3607257046222,11.4187873351398,11.2651175530364,11.2794394218975,103596.815080321,0.0,1.0
2005-06-07,29.46,29.47,29.2,29.42,58400,11.4033042336685,11.4071750090363,11.3026640741045,11.3878211321971,150874.164605755,0.0,1.0
2005-06-08,29.67,29.8,29.31,29.41,22400,11.4845905163932,11.5349105961752,11.3452426031508,11.3839503568293,57869.5425885088,0.0,1.0
2005-06-09,29.19,29.8,29.13,29.67,26400,11.2987932987367,11.5349105961752,11.2755686465296,11.4845905163932,68203.3894793138,0.0,1.0
2005-06-10,29.29,29.49,29.08,29.31,22400,11.3375010524151,11.414916559772,11.2562147696904,11.3452426031508,57869.5425885089,0.0,1.0
2005-06-13,29.71,29.71,29.42,29.44,18300,11.5000736178646,11.5000736178646,11.3878211321971,11.3955626829328,47277.3495254334,0.0,1.0
2005-06-14,29.77,29.97,29.61,29.61,33100,11.5232982700716,11.6007137774285,11.4613658641861,11.4613658641861,85512.5830214128,0.0,1.0
2005-06-15,29.99,29.99,29.81,29.95,30000,11.6084553281642,11.6084553281642,11.538781371543,11.5929722266928,77503.8516810386,0.0,1.0
2005-06-16,30.4,30.4,29.96,29.99,30300,11.7671571182458,11.7671571182458,11.5968430020607,11.6084553281642,78278.890197849,0.0,1.0
2005-06-17,30.6,30.65,30.4,30.4,35600,11.8445726256027,11.8639265024419,11.7671571182458,11.7671571182458,91971.2373281656,0.0,1.0
2005-06-20,30.88,30.96,30.5,30.75,25300,11.9529543359023,11.9839205388451,11.8058648719242,11.9026342561204,65361.5815843426,0.0,1.0
2005-06-21,30.9,31.09,30.9,31.0,18300,11.960695886638,12.034240618627,11.960695886638,11.9994036403164,47277.3495254335,0.0,1.0
2005-06-22,31.37,31.4,31.0,31.0,21000,12.1426223289267,12.1542346550302,11.9994036403164,11.9994036403164,54252.6961767269,0.0,1.0
2005-06-23,31.82,32.45,31.35,31.35,47200,12.3168072204797,12.5606660686538,12.134880778191,12.134880778191,121939.3933115,0.0,1.0
2005-06-24,31.4,31.85,31.38,31.8,28100,12.1542346550302,12.3284195465832,12.1464931042945,12.309065669744,72595.2744079062,0.0,1.0
2005-06-27,30.35,31.0,30.2,31.0,45800,11.7478032414066,11.9994036403164,11.6897416108889,11.9994036403164,118322.546899719,0.0,1.0
2005-06-28,30.6,30.95,30.48,30.51,31500,11.8445726256027,11.9800497634772,11.7981233211886,11.8097356472921,81379.0442650904,0.0,1.0
2005-06-29,30.58,31.08,30.3,30.66,21400,11.836831074867,12.0303698432592,11.7284493645674,11.8677972778098,55286.0808658075,0.0,1.0
2005-06-30,30.7,31.0,30.51,30.96,27900,11.8832803792811,11.9994036403164,11.8097356472921,11.9839205388451,72078.582063366,0.0,1.0
2005-07-01,31.45,31.5,31.03,31.03,14200,12.1735885318694,12.1929424087087,12.01101596642,12.01101596642,36685.1564623583,0.0,1.0
2005-07-05,31.9,31.91,31.5,31.5,11100,12.3477734234224,12.3516441987903,12.1929424087087,12.1929424087087,28676.4251219843,0.0,1.0
2005-07-06,32.39,32.45,32.04,32.1,24200,12.5374414164468,12.5606660686538,12.4019642785722,12.4251889307793,62519.7736893709,0.0,1.0
2005-07-07,32.46,32.74,31.85,31.99,31500,12.5645368440217,12.6729185543213,12.3284195465832,12.382610401733,81379.0442650903,0.0,1.0
2005-07-08,33.65,33.67,32.45,32.45,65900,13.0251591127951,13.0329006635308,12.5606660686538,12.5606660686538,170250.127526015,0.0,1.0
2005-07-11,33.97,33.97,33.5,33.5,58600,13.1490239245661,13.1490239245661,12.9670974822775,12.9670974822775,151390.856950296,0.0,1.0
2005-07-12,34.02,34.03,33.95,33.97,29600,13.1683778014053,13.1722485767732,13.1412823738304,13.1490239245661,76470.4669919583,0.0,1.0
2005-07-13,34.25,34.27,33.95,34.15,54100,13.2574056348658,13.2651471856014,13.1412823738304,13.2186978811873,139765.279198139,0.0,1.0
2005-07-14,34.41,34.46,34.2,34.38,74000,13.3193380407513,13.3386919175905,13.2380517580265,13.3077257146477,191176.167479894,0.0,1.0
2005-07-15,34.3,34.32,34.2,34.32,31900,13.276759511705,13.2845010624407,13.2380517580265,13.2845010624407,82412.4289541708,0.0,1.0
2005-07-18,32.6,34.15,32.6,34.15,105700,12.6187276991715,13.2186978811873,12.6187276991715,13.2186978811873,273071.904089526,0.0,1.0
2005-07-19,33.15,33.26,32.66,32.9,40400,12.8316203444029,12.8741988734492,12.6419523513786,12.7348509602068,104371.853597132,0.0,1.0
2005-07-20,33.49,33.63,33.2,33.2,29300,12.9632267069096,13.0174175620594,12.8509742212421,12.8509742212421,75695.4284751477,0.0,1.0
2005-07-21,33.47,33.54,33.05,33.5,36000,12.9554851561739,12.9825805837488,12.7929125907245,12.9670974822775,93004.6220172464,0.0,1.0
2005-07-22,33.74,33.9,33.56,33.56,19700,13.0599960911057,13.1219284969912,12.9903221344845,12.9903221344845,50894.1959372153,0.0,1.0
2005-07-25,34.0,34.0,33.74,33.76,25000,13.1606362506697,13.1606362506697,13.0599960911057,13.0677376418414,64586.5430675319,0.0,1.0
2005-07-26,34.45,34.5,33.9,33.9,65800,13.3348211422226,13.3541750190619,13.1219284969912,13.1219284969912,169991.781353745,0.0,1.0
2005-07-27,34.29,34.39,34.2,34.2,28300,13.2728887363371,13.3115964900156,13.2380517580265,13.2380517580265,73111.9667524465,0.0,1.0
2005-07-28,34.69,34.7,34.31,34.31,55300,13.4277197510509,13.4315905264187,13.2806302870728,13.2806302870728,142865.433265381,0.0,1.0
2005-07-29,34.92,35.0,34.69,34.7,45500,13.5167475845113,13.5477137874541,13.4277197510509,13.4315905264187,117547.508382908,0.0,1.0
2005-08-01,35.23,35.3,34.95,34.98,35500,13.6367416209145,13.6638370484894,13.5283599106148,13.5399722367184,91712.8911558954,0.0,1.0
2005-08-02,35.55,35.6,35.29,35.29,62300,13.7606064326855,13.7799603095247,13.6599662731215,13.6599662731215,160949.66532429,0.0,1.0
2005-08-03,35.22,35.9,35.1,35.8,29200,13.6328708455466,13.89608357056,13.5864215411325,13.8573758168816,75437.0823028776,0.0,1.0
2005-08-04,34.6,35.39,34.5,35.26,104600,13.3928827727403,13.6986740268,13.3541750190619,13.648353947018,270230.096194554,0.0,1.0
2005-08-05,34.89,35.0,34.71,34.85,30900,13.5051352584078,13.5477137874541,13.4354613017866,13.4896521569364,79828.9672314695,0.0,1.0
2005-08-08,35.15,35.38,34.95,35.15,68200,13.6057754179717,13.6948032514321,13.5283599106148,13.6057754179717,176192.089488228,0.0,1.0
2005-08-09,35.3,35.46,35.25,35.25,44800,13.6638370484894,13.7257694543749,13.6444831716502,13.6444831716502,115739.085177017,0.0,1.0
2005-08-10,35.25,35.69,35.25,35.44,73100,13.6444831716502,13.8147972878353,13.6444831716502,13.7180279036392,188851.051929463,0.0,1.0
2005-08-11,34.94,35.35,34.94,35.25,48600,13.524489135247,13.6831909253286,13.524489135247,13.6444831716502,125556.239723282,0.0,1.0
2005-08-12,34.55,35.02,34.36,35.0,34800,13.3735288959011,13.5554553381897,13.299984163912,13.5477137874541,89904.4679500045,0.0,1.0
2005-08-15,34.72,34.89,34.56,34.58,42200,13.4393320771544,13.5051352584078,13.3773996712689,13.3851412220046,109022.084697994,0.0,1.0
2005-08-16,34.94,35.09,34.9,35.0,111600,13.524489135247,13.5825507657647,13.5090060337756,13.5477137874541,288314.328253463,0.0,1.0
2005-08-17,34.76,35.05,34.76,34.95,75800,13.4548151786258,13.5670676642933,13.4548151786258,13.5283599106148,195826.398580757,0.0,1.0
2005-08-18,34.89,35.1,34.71,34.75,42100,13.5051352584078,13.5864215411325,13.4354613017866,13.450944403258,108763.738525724,0.0,1.0
2005-08-19,35.25,35.28,34.99,34.99,20100,13.6444831716502,13.6560954977537,13.5438430120862,13.5438430120862,51927.5806262956,0.0,1.0
2005-08-22,35.2,35.52,35.2,35.35,54300,13.6251292948109,13.7489941065819,13.6251292948109,13.6831909253286,140281.97154268,0.0,1.0
2005-08-23,35.36,35.4,35.17,35.38,24500,13.6870617006964,13.7025448021678,13.6135169687074,13.6948032514321,63294.8122061817,0.0,1.0
2005-08-24,35.31,35.5,35.31,35.36,20800,13.6677078238572,13.7412525558463,13.6677078238572,13.6870617006964,53736.0038321868,0.0,1.0
2005-08-25,35.43,35.49,35.26,35.37,32600,13.7141571282713,13.7373817804784,13.648353947018,13.6909324760643,84220.8521600622,0.0,1.0
2005-08-26,35.69,35.75,35.58,35.58,26200,13.8147972878353,13.8380219400424,13.772218758789,13.772218758789,67686.6971347736,0.0,1.0
2005-08-29,36.19,36.35,35.75,35.75,52400,14.0083360562275,14.070268462113,13.8380219400424,13.8380219400424,135373.394269547,0.0,1.0
2005-08-30,36.18,36.45,36.05,36.29,45800,14.0044652808596,14.1089762157914,13.9541452010777,14.0470438099059,118322.546899719,0.0,1.0
2005-08-31,36.78,36.8,36.34,36.43,53000,14.2367118029303,14.244453353666,14.0663976867452,14.1012346650558,136923.471303168,0.0,1.0
2005-09-01,38.19,38.2,37.5,37.5,52200,14.7824911297963,14.7863619051641,14.5154076294151,14.5154076294151,134856.701925007,0.0,1.0
2005-09-02,39.09,39.15,38.32,38.32,52200,15.1308609129023,15.1540855651093,14.8328112095783,14.8328112095783,134856.701925007,0.0,1.0
2005-09-06,38.85,39.0,38.63,38.85,63300,15.037962304074,15.0960239345917,14.9528052459814,15.037962304074,163533.127046991,0.0,1.0
2005-09-07,38.28,38.85,38.02,38.6,55100,14.8173281081069,15.037962304074,14.716687948543,14.9411929198779,142348.740920841,0.0,1.0
2005-09-08,38.48,38.68,38.28,38.28,32800,14.8947436154638,14.9721591228207,14.8173281081069,14.8173281081069,84737.544504602,0.0,1.0
2005-09-09,40.0,40.0,39.07,39.07,60200,15.4831014713761,15.4831014713761,15.1231193621666,15.1231193621666,155524.395706617,0.0,1.0
2005-09-12,40.95,41.0,39.808,40.0,56200,15.8508251313212,15.8701790081605,15.4087825843135,15.4831014713761,145190.548815813,0.0,1.0
2005-09-13,40.75,41.0,40.41,40.65,33500,15.7734096239644,15.8701790081605,15.6418032614577,15.7347018702859,86545.9677104928,0.0,1.0
2005-09-14,40.6,40.75,40.6,40.63,34200,15.7153479934467,15.7734096239644,15.7153479934467,15.7269603195502,88354.390916384,0.0,1.0
2005-09-15,41.4,41.65,41.23,41.26,32900,16.0250100228742,16.1217794070703,15.9592068416209,15.9708191677244,84995.8906768724,0.0,1.0
2005-09-16,42.28,42.28,41.61,41.63,71900,16.3656382552445,16.3656382552445,16.106296305599,16.1140378563346,185750.897862222,0.0,1.0
2005-09-19,44.23,44.46,42.7,42.7,70400,17.1204394519741,17.2094672854345,16.5282108206939,16.5282108206939,181875.70527817,0.0,1.0
2005-09-20,44.25,44.32,43.75,44.3,74200,17.1281810027098,17.1552764302847,16.9346422343176,17.147534879549,191692.859824435,0.0,1.0
2005-09-21,44.25,44.48,44.0,44.3,55800,17.1281810027098,17.2172088361702,17.0314116185137,17.147534879549,144157.164126731,0.0,1.0
2005-09-22,44.0,44.35,43.7,44.25,35700,17.0314116185137,17.1668887563882,16.9152883574784,17.1281810027098,92229.5835004357,0.0,1.0
2005-09-23,42.48,43.5,40.902,43.5,84400,16.4430537626014,16.8378728501215,15.8322454095556,16.8378728501215,218044.169395988,0.0,1.0
2005-09-26,42.75,43.35,42.53,42.53,39300,16.5475646975332,16.7798112196038,16.4624076394406,16.4624076394406,101530.04570216,0.0,1.0
2005-09-27,43.81,44.42,43.51,43.75,51800,16.9578668865246,17.1939841839631,16.8417436254893,16.9346422343176,133823.317235927,0.0,1.0
2005-09-28,45.32,45.49,44.126,44.5,71700,17.5423539670691,17.6081571483224,17.0801833881485,17.2249503869059,185234.205517682,0.0,1.0
2005-09-29,47.97,48.22,47.02,47.05,452600,18.5681094395477,18.6648788237438,18.2003857796026,18.2119981057061,1169274.7756946,0.0,1.0
2005-09-30,49.1,49.75,48.1,48.23,305700,19.0055070561141,19.257107455024,18.6184295193297,18.6687495991117,789764.248629783,0.0,1.0
2005-10-03,50.99,50.99,49.15,49.23,252000,19.7370836006366,19.7370836006366,19.0248609329533,19.0558271358961,651032.354120725,0.0,1.0
2005-10-04,51.91,54.95,50.58,51.0,367400,20.0931949344783,21.2699106463029,19.578381810555,19.7409543760045,949163.836920451,0.0,1.0
2005-10-05,46.7,51.82,45.6,51.82,594200,18.0765209678316,20.0583579561677,17.6507356773687,20.0583579561677,1535092.9556291,0.0,1.0
2005-10-06,42.6,44.99,42.25,44.99,475200,16.4895030670155,17.4146183799302,16.354025929141,17.4146183799302,1227661.01062765,0.0,1.0
2005-10-07,46.0,46.29,43.0,43.0,377000,17.8055666920825,17.91781917775,16.6443340817293,16.6443340817293,973965.069458383,0.0,1.0
2005-10-10,43.8,47.14,43.5,46.65,212000,16.9539961111568,18.2468350840167,16.8378728501215,18.0571670909923,547693.885212672,0.0,1.0
2005-10-11,44.73,45.3,44.4,44.6,129800,17.3139782203663,17.5346124163334,17.1862426332274,17.2636581405843,335333.331606626,0.0,1.0
2005-10-12,42.5,43.774,42.02,43.75,143200,16.4507953133371,16.9439320952004,16.2649980956806,16.9346422343176,369951.718690823,0.0,1.0
2005-10-13,40.0,41.25,38.34,40.5,356100,15.4831014713761,15.9669483923566,14.840552760314,15.6766402397683,919970.719453925,0.0,1.0
2005-10-14,42.23,42.6,39.65,40.0,136300,16.3462843784053,16.4895030670155,15.3476243335015,15.4831014713761,352125.832804185,0.0,1.0
2005-10-17,43.51,44.0,42.45,42.45,104100,16.8417436254893,17.0314116185137,16.4314414364978,16.4314414364978,268938.365333204,0.0,1.0
2005-10-18,42.02,45.25,42.02,45.0,98600,16.2649980956806,17.5152585394942,16.2649980956806,17.4184891552981,254729.325858346,0.0,1.0
2005-10-19,41.48,41.52,39.05,40.1,184200,16.055976225817,16.0714593272884,15.1153778114309,15.5218092250545,475873.649321576,0.0,1.0
2005-10-20,38.48,41.1255,38.48,40.53,107000,14.8947436154638,15.9187572390269,14.8947436154638,15.6882525658718,276430.404329037,0.0,1.0
2005-10-21,39.91,40.1999,39.05,39.05,62600,15.4482644930655,15.5604782709793,15.1153778114309,15.1153778114309,161724.7038411,0.0,1.0
2005-10-24,41.56,42.0,41.0,41.94,116800,16.0869424287597,16.2572565449449,15.8701790081605,16.2340318927378,301748.329211511,0.0,1.0
2005-10-25,42.49,42.9699,41.25,41.56,72700,16.4469245379692,16.6326830478721,15.9669483923566,16.0869424287597,187817.667240384,0.0,1.0
2005-10-26,43.3501,43.92,43.0,43.89,65300,16.7798499273575,17.0004454155709,16.6443340817293,16.9888330894674,168700.050492394,0.0,1.0
2005-10-27,41.9,43.55,41.75,43.55,46800,16.2185487912664,16.8572267269607,16.1604871607488,16.8572267269607,120906.00862242,0.0,1.0
2005-10-28,43.99,44.0,42.24,42.24,67300,17.0275408431458,17.0314116185137,16.3501551537731,16.3501551537731,173866.973937797,0.0,1.0
2005-10-31,44.89,45.11,44.6,44.88,87800,17.3759106262518,17.4610676843444,17.2636581405843,17.3720398508839,226827.939253173,0.0,1.0
2005-11-01,45.8,45.98,45.45,45.5,84500,17.7281511847256,17.7978251413468,17.5926740468511,17.6120279236903,218302.515568258,0.0,1.0
2005-11-02,46.66,47.0,46.25,46.25,109700,18.0610378663602,18.1926442288669,17.9023360762786,17.9023360762786,283405.750980331,0.0,1.0
2005-11-03,44.92,47.0,44.824,46.98,134000,17.3875229523553,18.1926442288669,17.350363508824,18.1849026781312,346183.870841973,0.0,1.0
2005-11-04,43.86,45.64,43.0601,44.8,126100,16.9772207633639,17.6662187788401,16.66759744169,17.3410736479412,325774.523232631,0.0,1.0
2005-11-07,44.73,44.9,44.02,44.02,51600,17.3139782203663,17.3797814016196,17.0391531692494,17.0391531692494,133306.624891386,0.0,1.0
2005-11-08,44.01,45.0,43.06,44.95,69200,17.0352823938815,17.4184891552981,16.6675587339363,17.3991352784589,178775.551210929,0.0,1.0
2005-11-09,44.87,45.1899,42.85,42.85,68900,17.3681690755161,17.4919951795334,16.5862724512116,16.5862724512116,178000.512694118,0.0,1.0
2005-11-10,44.45,44.85,44.0,44.75,56400,17.2055965100667,17.3604275247804,17.0314116185137,17.321719771102,145707.241160352,0.0,1.0
2005-11-11,43.56,44.59,43.111,44.47,63000,16.8610975023285,17.2597873652165,16.6872996883123,17.2133380608023,162758.088530181,0.0,1.0
2005-11-14,41.889,43.75,41.4,43.75,183100,16.2142909383618,16.9346422343176,16.0250100228742,16.9346422343176,473031.841426605,0.0,1.0
2005-11-15,40.8,41.4899,40.5,40.5,140800,15.7927635008036,16.0598082934311,15.6766402397683,15.6766402397683,363751.41055634,0.0,1.0
2005-11-16,42.11,42.339,40.11,40.5,78200,16.2998350739912,16.3884758299148,15.5256800004223,15.6766402397683,202026.70671524,0.0,1.0
2005-11-17,43.36,43.49,42.53,42.53,76200,16.7836819949717,16.8340020747536,16.4624076394406,16.4624076394406,196859.783269837,0.0,1.0
2005-11-18,43.59,44.49,43.25,44.45,55100,16.8727098284321,17.221079611538,16.7411034659254,17.2055965100667,142348.740920841,0.0,1.0
2005-11-21,44.0,44.3,43.5,44.3,73100,17.0314116185137,17.147534879549,16.8378728501215,17.147534879549,188851.051929464,0.0,1.0
2005-11-22,43.8,44.18,43.3001,43.75,51800,16.9539961111568,17.1010855751349,16.7604960505183,16.9346422343176,133823.317235926,0.0,1.0
2005-11-23,43.62,44.19,43.25,44.03,62800,16.8843221545356,17.1049563505027,16.7411034659254,17.0430239446172,162241.396185641,0.0,1.0
2005-11-25,44.16,44.24,43.75,43.75,30200,17.0933440243992,17.1243102273419,16.9346422343176,16.9346422343176,78020.5440255787,0.0,1.0
2005-11-28,43.31,44.6,43.26,44.59,75000,16.7643281181324,17.2636581405843,16.7449742412932,17.2597873652165,193759.629202597,0.0,1.0
2005-11-29,43.33,43.94,43.1,43.2,32400,16.7720696688681,17.0081869663066,16.6830418354077,16.7217495890862,83704.1598155217,0.0,1.0
2005-11-30,43.3,43.72,43.14,43.14,54600,16.7604573427646,16.923029908214,16.6985249368791,16.6985249368791,141057.01005949,0.0,1.0
2005-12-01,44.15,44.2,43.36,43.36,76300,17.0894732490313,17.1088271258706,16.7836819949717,16.7836819949717,197118.129442108,0.0,1.0
2005-12-02,45.38,45.44,44.3961,44.5,81800,17.5655786192761,17.5888032714832,17.184733030834,17.2249503869059,211327.168916966,0.0,1.0
2005-12-05,46.47,46.6,45.36,45.36,77200,17.9874931343711,18.0378132141531,17.5578370685405,17.5578370685405,199443.24499254,0.0,1.0
2005-12-06,46.07,46.11,45.82,46.11,88100,17.8326621196574,17.8481452211288,17.7358927354613,17.8481452211288,227602.977769983,0.0,1.0
2005-12-07,46.29,46.41,45.95,46.11,73900,17.91781917775,17.9642684821641,17.7862128152433,17.8481452211288,190917.821307624,0.0,1.0
2005-12-08,46.05,46.28,45.7527,46.27,63100,17.8249205689217,17.9139484023821,17.7098424172357,17.9100776270143,163016.434702451,0.0,1.0
2005-12-09,45.51,46.3,45.5,46.3,74700,17.6158986990581,17.9216899531178,17.6120279236903,17.9216899531178,192984.590685786,0.0,1.0
2005-12-12,46.37,46.439,45.71,46.02,58600,17.9487853806927,17.9754937307308,17.693314206415,17.8133082428182,151390.856950295,0.0,1.0
2005-12-13,46.4401,46.48,46.0,46.22,56500,17.9759195160213,17.991363909739,17.8055666920825,17.890723750175,145965.587332622,0.0,1.0
2005-12-14,46.43,46.5,46.35,46.37,89400,17.9720100328998,17.9991054604747,17.941043829957,17.9487853806927,230961.478009494,0.0,1.0
2005-12-15,46.4075,46.6,46.33,46.48,77200,17.9633007883221,18.0378132141531,17.9333022792213,17.991363909739,199443.244992539,0.0,1.0
2005-12-16,43.3,43.5,43.0001,43.14,122800,17.9418179850306,18.0246901235296,17.8175512133514,17.8755202742314,296360.157283745,3.052,1.0
2005-12-19,44.17,44.5,43.48,43.48,97400,18.3023117875012,18.4390508160245,18.0164029096797,18.0164029096797,235060.906510072,0.0,1.0
2005-12-20,42.54,42.74,42.1,42.55,139600,17.6269038587344,17.7097759972334,17.4445851540367,17.6310474656594,336904.543622239,0.0,1.0
2005-12-21,42.9,43.35,42.3101,42.5,86900,17.7760737080326,17.9625360196553,17.5316423355298,17.6103294310346,209720.665048514,0.0,1.0
2005-12-22,42.8,43.03,42.79,42.8,65100,17.7346376387831,17.829940598057,17.7304940318582,17.7346376387831,157109.49706166,0.0,1.0
2005-12-23,42.86,43.2,42.55,42.77,55900,17.7594992803328,17.9003819157811,17.6310474656594,17.7222068180083,134906.618828676,0.0,1.0
2005-12-27,42.88,43.98,42.75,42.9,111700,17.7677864941827,18.2235832559271,17.7139196041584,17.7760737080326,269571.902024384,0.0,1.0
2005-12-28,42.69,42.96,42.36,42.96,76900,17.6890579626087,17.8009353495823,17.5523189340853,17.8009353495823,185587.101751792,0.0,1.0
2005-12-29,42.65,42.95,42.64,42.69,81000,17.6724835349089,17.7967917426574,17.6683399279839,17.6890579626087,195481.862703448,0.0,1.0
2005-12-30,42.46,42.64,42.44,42.5,58500,17.5937550033348,17.6683399279839,17.5854677894849,17.6103294310346,141181.345285824,0.0,1.0
2006-01-03,43.65,43.88,42.56,42.8,174800,18.0868442274038,18.1821471866776,17.6351910725843,17.7346376387831,421854.6864267,0.0,1.0
2006-01-04,45.25,45.4,44.0,44.75,213500,18.7498213353957,18.8119754392699,18.231870469777,18.5426409891482,515251.576385014,0.0,1.0
2006-01-05,46.5,46.75,45.65,45.65,152400,19.2677722010144,19.3713623741381,18.9155656123937,18.9155656123937,367795.504642042,0.0,1.0
2006-01-06,47.99,48.33,46.82,46.99,168200,19.8851696328318,20.0260522682801,19.4003676226127,19.4708089403369,405926.534650864,0.0,1.0
2006-01-09,47.84,48.0,47.7401,47.99,150200,19.8230155289576,19.8893132397568,19.7816208957773,19.8851696328318,362486.120716763,0.0,1.0
2006-01-10,45.5199,47.75,45.25,47.75,184200,18.8616572863001,19.785723066633,18.7498213353957,19.785723066633,444540.235925618,0.0,1.0
2006-01-11,46.7799,46.8999,45.7,45.7,157500,19.3837517588437,19.4334750419431,18.9362836470184,18.9362836470184,380103.621923371,0.0,1.0
2006-01-12,46.91,47.8,46.83,47.0,133900,19.4376600849373,19.8064411012578,19.4045112295377,19.4749525472618,323148.412543107,0.0,1.0
2006-01-13,45.8,46.92,45.8,46.91,130200,18.9777197162679,19.4418036918622,18.9777197162679,19.4376600849373,314218.99412332,0.0,1.0
2006-01-17,44.61,46.1899,44.55,45.85,216800,18.4846304921989,19.1392789502717,18.4597688506493,18.9984377508927,523215.652272933,0.0,1.0
2006-01-18,43.9501,43.98,43.33,43.76,290700,18.2111938712215,18.2235832559271,17.9542488058054,18.1324239035783,701562.685035709,0.0,1.0
2006-01-19,44.95,45.0,44.2,44.25,222800,18.6255131276472,18.646231162272,18.314742608276,18.3354606429008,537695.790250966,0.0,1.0
2006-01-20,44.42,45.7999,44.1,45.5,309200,18.4059019606249,18.9776782801987,18.2733065390265,18.8534115085194,746209.777134643,0.0,1.0
2006-01-23,46.25,46.25,44.86,45.0,225700,19.1641820278906,19.1641820278906,18.5882206653227,18.646231162272,544694.523607015,0.0,1.0
2006-01-24,47.55,47.61,46.34,46.5,239500,19.702850928134,19.7277125696837,19.2014744902152,19.2677722010144,577998.840956492,0.0,1.0
2006-01-25,46.25,48.5,46.22,48.5,194400,19.1641820278906,20.0964935860042,19.1517512071158,20.0964935860042,469156.470488276,0.0,1.0
2006-01-26,47.22,47.42,46.9101,47.0,134400,19.5661118996107,19.6489840381097,19.4377015210065,19.4749525472618,324355.090707943,0.0,1.0
2006-01-27,46.28,48.43,45.4,47.7,428500,19.1766128486655,20.0674883375296,18.8119754392699,19.7650050320083,1034123.18726454,0.0,1.0
2006-01-30,46.9,47.24,46.11,46.28,234700,19.4335164780123,19.5743991134606,19.1061715309413,19.1766128486655,566414.730574065,0.0,1.0
2006-01-31,46.4,46.97,45.9001,46.85,171500,19.2263361317649,19.462521726487,19.0191972215867,19.4127984433876,413890.610538781,0.0,1.0
2006-02-01,46.93,47.57,46.7,47.1,217600,19.4459472987872,19.7111381419839,19.3506443395134,19.5163886165113,525146.337336669,0.0,1.0
2006-02-02,46.25,47.2,46.25,46.81,152300,19.1641820278906,19.5578246857608,19.1641820278906,19.3962240156878,367554.169009076,0.0,1.0
2006-02-03,45.52,47.8,45.38,47.8,170000,18.8616987223693,19.8064411012578,18.80368822542,19.8064411012578,410270.576044274,0.0,1.0
2006-02-06,46.95,47.0399,46.04,46.04,92500,19.4542345126371,19.4914855388924,19.0771662824667,19.0771662824667,223235.460494678,0.0,1.0
2006-02-07,46.35,46.9,46.3,46.9,104500,19.2056180971401,19.4335164780123,19.1849000625154,19.4335164780123,252195.736450745,0.0,1.0
2006-02-08,46.6,46.6,45.72,46.3,59000,19.3092082702639,19.3092082702639,18.9445708608683,19.1849000625154,142388.023450659,0.0,1.0
2006-02-09,47.3,48.18,47.0,47.0,119700,19.5992607550103,19.9638981644059,19.4749525472618,19.4749525472618,288878.752661762,0.0,1.0
2006-02-10,46.44,47.3,46.1401,47.26,139900,19.2429105594647,19.5992607550103,19.1186437877854,19.5826863273105,337628.55052114,0.0,1.0
2006-02-13,46.12,46.5,46.1,46.1,59800,19.1103151378663,19.2677722010144,19.1020279240164,19.1020279240164,144318.708514397,0.0,1.0
2006-02-14,46.25,46.27,45.991,46.24,59100,19.1641820278906,19.1724692417405,19.0568626085344,19.1600384209657,142629.359083627,0.0,1.0
2006-02-15,46.11,46.2,46.0,46.2,46300,19.1061715309413,19.1434639932659,19.0605918547669,19.1434639932659,111738.398063823,0.0,1.0
2006-02-16,47.35,47.49,46.25,46.25,83800,19.6199787896351,19.6779892865844,19.1641820278906,19.1641820278906,202239.26042653,0.0,1.0
2006-02-17,48.25,48.5,48.0001,48.05,89900,19.9929034128805,20.0964935860042,19.889354675826,19.9100312743815,216960.73403753,0.0,1.0
2006-02-21,49.24,49.38,48.31,48.31,142200,20.4031204984505,20.4611309953998,20.0177650544302,20.0177650544302,343179.270079386,0.0,1.0
2006-02-22,50.7,50.89,49.01,49.01,147100,21.0080871094931,21.0868156410671,20.3078175391767,20.3078175391767,355004.71609478,0.0,1.0
2006-02-23,51.75,51.89,50.4,50.7,113100,21.4431658366128,21.5011763335621,20.8837789017446,21.0080871094931,272950.600885925,0.0,1.0
2006-02-24,52.52,52.57,51.9,52.5,139400,21.7622235698339,21.7829416044586,21.505319940487,21.753936355984,336421.872356304,0.0,1.0
2006-02-27,54.07,54.2819,53.1301,53.25,202200,22.404482643201,22.4922856739407,22.015025028325,22.0647068753552,487980.649859718,0.0,1.0
2006-02-28,51.99,53.0,50.0,53.0,290700,21.5426124028115,21.9611167022314,20.7180346247466,21.9611167022314,701562.685035709,0.0,1.0
2006-03-01,52.68,52.68,51.5,51.5,168300,21.8285212806331,21.8285212806331,21.339575663489,21.339575663489,406167.87028383,0.0,1.0
2006-03-02,52.8,52.9,51.89,52.65,124100,21.8782445637324,21.9196806329819,21.5011763335621,21.8160904598582,299497.52051232,0.0,1.0
2006-03-03,53.24,53.5,52.8,52.81,117400,22.0605632684302,22.1682970484789,21.8782445637324,21.8823881706574,283328.033103516,0.0,1.0
2006-03-06,51.45,53.99,50.15,53.99,229000,21.3188576288643,22.3713337878014,20.7801887286209,22.3713337878014,552658.599494932,0.0,1.0
2006-03-07,47.3,49.5,46.95,49.5,456300,19.5992607550103,20.5108542784992,19.4542345126371,20.5108542784992,1101214.49322942,0.0,1.0
2006-03-08,46.7,47.3,45.0,46.0,398500,19.3506443395134,19.5992607550103,18.646231162272,19.0605918547669,961722.497374368,0.0,1.0
2006-03-09,46.6,47.75,46.6,46.75,123300,19.3092082702639,19.785723066633,19.3092082702639,19.3713623741381,297566.835448581,0.0,1.0
2006-03-10,47.3,47.9,45.8,46.7,116300,19.5992607550103,19.8478771705073,18.9777197162679,19.3506443395134,280673.341140877,0.0,1.0
2006-03-13,48.5,48.9,48.1225,48.75,87700,20.0964935860042,20.2622378630022,19.9400724245874,20.200083759128,211651.350112252,0.0,1.0
2006-03-14,48.98,49.1,47.05,48.25,156100,20.2953867184018,20.3451100015012,19.4956705818866,19.9929034128805,376724.92306183,0.0,1.0
2006-03-15,49.55,49.75,48.4,48.98,108000,20.5315723131239,20.6144444516229,20.0550575167547,20.2953867184018,260642.483604597,0.0,1.0
2006-03-16,48.95,50.14,48.72,49.35,106400,20.282955897627,20.7760451216959,20.1876529383531,20.4487001746249,256781.113477121,0.0,1.0
2006-03-17,49.51,50.19,49.03,49.3,119300,20.5149978854241,20.7967631563207,20.3161047530266,20.4279821400002,287913.410129893,0.0,1.0
2006-03-20,48.2,49.53,48.02,49.52,170800,19.9721853782558,20.523285099274,19.8976004536067,20.5191414923491,412201.26110801,0.0,1.0
2006-03-21,47.97,48.62,47.6,47.8,89000,19.8768824189819,20.1462168691036,19.7235689627588,19.8064411012578,214788.713340826,0.0,1.0
2006-03-22,48.92,49.13,47.61,48.11,66000,20.2705250768521,20.357540822276,19.7277125696837,19.9348929159312,159281.517758365,0.0,1.0
2006-03-23,49.0,49.5,48.64,49.2,62000,20.3036739322517,20.5108542784992,20.1545040829535,20.3865460707507,149628.092439676,0.0,1.0
2006-03-24,48.4,48.9,47.85,48.2,84200,20.0550575167547,20.2622378630022,19.8271591358825,19.9721853782558,203204.602958399,0.0,1.0
2006-03-27,48.1229,48.696,47.8,48.6,92500,19.9402381688644,20.1777082817332,19.8064411012578,20.1379296552537,223235.460494678,0.0,1.0
2006-03-28,47.8799,48.0,47.59,47.75,114700,19.8395485205881,19.8893132397568,19.7194253558338,19.785723066633,276811.971013401,0.0,1.0
2006-03-29,47.28,47.77,47.06,47.69,161400,19.5909735411604,19.7940102804829,19.4998141888115,19.7608614250833,389515.711609093,0.0,1.0
2006-03-30,48.1493,48.25,47.65,47.75,110600,19.9511772911463,19.9929034128805,19.7442869973835,19.785723066633,266917.210061744,0.0,1.0
2006-03-31,48.63,48.68,48.25,48.25,43500,20.1503604760286,20.1710785106533,19.9929034128805,19.9929034128805,104981.00034074,0.0,1.0
2006-04-03,49.47,49.65,49.0601,49.1,105300,20.4984234577243,20.5730083823734,20.3285770098706,20.3451100015012,254126.421514482,0.0,1.0
2006-04-04,49.61,49.77,49.33,49.65,62100,20.5564339546736,20.6227316654728,20.440412960775,20.5730083823734,149869.428072643,0.0,1.0
2006-04-05,50.0481,50.1999,49.76,49.94,99600,20.7379653740556,20.8008653271764,20.6185880585479,20.6931729831969,240370.290435351,0.0,1.0
2006-04-06,49.72,50.8,49.72,50.25,134000,20.6020136308481,21.0495231787426,20.6020136308481,20.8216247978704,323389.748176073,0.0,1.0
2006-04-07,49.28,50.38,48.52,49.95,156900,20.4196949261503,20.8754916878947,20.1047807998541,20.6973165901219,378655.608125567,0.0,1.0
2006-04-10,50.3,50.4,49.81,49.85,145400,20.8423428324951,20.8837789017446,20.6393060931726,20.6558805208724,350902.010334337,0.0,1.0
2006-04-11,49.58,50.65,49.5301,50.55,71900,20.5440031338988,20.9873690748683,20.5233265353433,20.9459330056188,173520.320103431,0.0,1.0
2006-04-12,49.63,49.69,49.32,49.37,40800,20.5647211685235,20.5895828100732,20.4362693538501,20.4569873884748,98464.9382506256,0.0,1.0
2006-04-13,49.2,49.82,49.1,49.45,100100,20.3865460707507,20.6434497000975,20.3451100015012,20.4901362438744,241576.968600187,0.0,1.0
2006-04-17,49.87,49.97,49.34,49.34,57800,20.6641677347223,20.7056038039718,20.4445565677,20.4445565677,139491.995855053,0.0,1.0
2006-04-18,51.72,51.72,49.93,49.93,121100,21.4307350158379,21.4307350158379,20.689029376272,20.689029376272,292257.451523303,0.0,1.0
2006-04-19,52.08,52.25,51.76,51.86,103600,21.5799048651361,21.6503461828602,21.4473094435377,21.4887455127872,250023.715754039,0.0,1.0
2006-04-20,51.8,52.25,51.71,52.23,77200,21.4638838712375,21.6503461828602,21.426591408913,21.6420589690103,186311.108650694,0.0,1.0
2006-04-21,52.58,52.7,51.91,52.0,115200,21.7870852113836,21.836808494483,21.509463547412,21.5467560097365,278018.649178236,0.0,1.0
2006-04-24,52.7,52.7,52.23,52.5,59000,21.836808494483,21.836808494483,21.6420589690103,21.753936355984,142388.023450659,0.0,1.0
2006-04-25,52.18,52.6,52.0,52.6,100100,21.6213409343856,21.7953724252335,21.5467560097365,21.7953724252335,241576.968600187,0.0,1.0
2006-04-26,53.45,53.77,52.46,52.48,129400,22.1475790138542,22.2801744354525,21.7373619282842,21.7456491421341,312288.309059581,0.0,1.0
2006-04-27,52.27,52.9,51.54,52.66,118100,21.6586333967101,21.9196806329819,21.3561500911888,21.8202340667832,285017.382534287,0.0,1.0
2006-04-28,53.2501,53.34,52.4,52.4,99300,22.0647483114244,22.1019993376797,21.7125002867345,21.7125002867345,239646.283536449,0.0,1.0
2006-05-01,54.2,54.49,53.6,53.6,103400,22.4583495332254,22.5785141340489,22.2097331177284,22.2097331177284,249541.044488104,0.0,1.0
2006-05-02,56.4,57.0,54.66,54.7,168500,23.3699430567142,23.6185594722112,22.648955451773,22.6655298794728,406650.541549765,0.0,1.0
2006-05-03,56.48,57.35,56.25,57.2,139300,23.4030919121138,23.7635857145844,23.30778895284,23.7014316107101,336180.536723337,0.0,1.0
2006-05-04,57.39,57.45,56.35,56.5,141200,23.7801601422842,23.8050217838339,23.3492250220895,23.4113791259637,340765.913749714,0.0,1.0
2006-05-05,58.2,59.3,58.0,58.15,115900,24.1157923032051,24.5715890649495,24.0329201647061,24.0950742685803,279707.998609007,0.0,1.0
2006-05-08,59.44,59.8,58.7,58.85,130900,24.6295995618988,24.778769411197,24.3229726494525,24.3851267533268,315908.34355409,0.0,1.0
2006-05-09,59.87,59.9,59.03,59.55,111800,24.8077746596716,24.8202054804465,24.4597116779759,24.6751792380732,269813.237657352,0.0,1.0
2006-05-10,58.74,59.86,58.5,59.86,146000,24.3395470771523,24.8036310527467,24.2401005109536,24.8036310527467,352350.024132141,0.0,1.0
2006-05-11,56.51,58.6199,56.21,58.6,231200,23.4155227328886,24.2897823579837,23.2912145251402,24.2815365802031,557967.983420213,0.0,1.0
2006-05-12,52.61,53.65,49.9401,50.0,620200,21.7995160321584,22.2304511523531,20.6932144192662,20.7180346247466,1496763.5956627,0.0,1.0
2006-05-15,50.95,51.0,49.7,50.25,476900,21.1116772826168,21.1323953172416,20.5937264169982,20.8216247978704,1150929.63362067,0.0,1.0
2006-05-16,53.05,53.25,51.25,51.7,185400,21.9818347368562,22.0647068753552,21.2359854903653,21.422447801988,447436.263521225,0.0,1.0
2006-05-17,50.22,52.53,49.6,52.5,286300,20.8091939770955,21.7663671767588,20.5522903477487,21.753936355984,690943.91718515,0.0,1.0
2006-05-18,48.5,50.33,48.5,50.33,181400,20.0964935860042,20.85477365327,20.0964935860042,20.85477365327,437782.838202537,0.0,1.0
2006-05-19,48.3,48.5,46.12,48.1,247800,20.0136214475052,20.0964935860042,19.1103151378663,19.9307493090063,598029.698492771,0.0,1.0
2006-05-22,43.25,45.79,43.0,45.75,499000,17.9210999504058,18.973576109343,17.8175097772821,18.9570016816432,1204264.80850643,0.0,1.0
2006-05-23,45.6,46.45,44.0,44.0,244000,18.8948475777689,19.2470541663896,18.231870469777,18.231870469777,588858.944440017,0.0,1.0
2006-05-24,44.5,46.18,44.3001,45.0,240100,18.4390508160245,19.135176779416,18.3562201135948,18.646231162272,579446.854754294,0.0,1.0
2006-05-25,47.86,47.86,45.42,45.45,127600,19.8313027428075,19.8313027428075,18.8202626531198,18.8326934738947,307944.267666172,0.0,1.0
2006-05-26,49.5,49.9,48.2,48.65,206300,20.5108542784992,20.6765985554971,19.9721853782558,20.1586476898785,497875.410811373,0.0,1.0
2006-05-30,46.55,48.99,45.25,48.99,198800,19.2884902356391,20.2995303253268,18.7498213353957,20.2995303253268,479775.238338833,0.0,1.0
2006-05-31,46.95,47.8299,46.36,47.7,47200,19.4542345126371,19.8188304859634,19.2097617040651,19.7650050320083,113910.418760528,0.0,1.0
2006-06-01,48.24,48.6,46.76,46.78,81100,19.9887598059556,20.1379296552537,19.375505981063,19.383793194913,195723.198336415,0.0,1.0
2006-06-02,48.9,49.9,48.4,49.0,95000,20.2622378630022,20.6765985554971,20.0550575167547,20.3036739322517,229268.851318859,0.0,1.0
2006-06-05,46.85,49.65,46.85,49.4,167500,19.4127984433876,20.5730083823734,19.4127984433876,20.4694182092497,404237.185220093,0.0,1.0
2006-06-06,45.15,46.0,43.76,45.75,223600,18.7083852661462,19.0605918547669,18.1324239035783,18.9570016816432,539626.475314703,0.0,1.0
2006-06-07,44.74,45.25,43.9,43.9,150400,18.5384973822233,18.7498213353957,18.1904344005275,18.1904344005275,362968.791982698,0.0,1.0
2006-06-08,41.9,43.6,40.25,43.6,601300,17.3617130155377,18.0661261927791,16.678017872921,18.0661261927791,1451151.16103189,0.0,1.0
2006-06-09,40.8,42.65,40.4,42.21,231200,16.9059162537933,17.6724835349089,16.7401719767953,17.4901648302111,557967.98342021,0.0,1.0
2006-06-12,38.45,40.99,38.01,40.02,234500,15.9321686264302,16.9846447853673,15.7498499217324,16.5827149136472,565932.059308129,0.0,1.0
2006-06-13,35.8,37.85,35.27,36.25,432200,14.8341127913186,15.6835522109332,14.6145016242963,15.0205751029413,1043052.60568432,0.0,1.0
2006-06-14,39.6,39.73,35.85,35.9,360600,16.4086834227993,16.4625503128237,14.8548308259433,14.8755488605681,870256.292479796,0.0,1.0
2006-06-15,43.1,43.27,40.75,41.9,405700,17.8589458465316,17.9293871642557,16.8851982191685,17.3617130155377,979098.66294801,0.0,1.0
2006-06-16,41.25,42.68,40.32,42.55,146400,17.092378565416,17.6849143556837,16.7070231213957,17.6310474656594,353315.366664009,0.0,1.0
2006-06-19,39.17,42.9,39.17,42.7,139300,16.2305083250265,17.7760737080326,16.2305083250265,17.6932015695336,336180.536723337,0.0,1.0
2006-06-20,39.41,40.3,39.28,39.75,214600,16.3299548912253,16.6987359075458,16.276088001201,16.4708375266736,517906.268347653,0.0,1.0
2006-06-21,41.65,42.549,39.75,39.75,140600,17.2581228424139,17.6306331049669,16.4708375266736,16.4708375266736,339317.899951912,0.0,1.0
2006-06-22,41.17,42.2,41.0,41.7,102700,17.0592297100164,17.4860212232862,16.9887883922922,17.2788408770387,247851.695057334,0.0,1.0
2006-06-23,41.37,42.45,41.03,41.32,111900,17.1421018485154,17.5896113964099,17.0012192130671,17.1213838138906,270054.573290318,0.0,1.0
2006-06-26,41.3,41.37,40.52,41.25,65300,17.1130966000407,17.1421018485154,16.7898952598947,17.092378565416,157592.168327595,0.0,1.0
2006-06-27,41.56,42.45,41.5,42.3,58900,17.2208303800894,17.5896113964099,17.1959687385397,17.5274572925357,142146.687817692,0.0,1.0
2006-06-28,43.2,43.2195,41.85,42.25,98800,17.9003819157811,17.9084619492847,17.3409949809129,17.5067392579109,238439.605371613,0.0,1.0
2006-06-29,46.2,46.25,43.9,43.9,181400,19.1434639932659,19.1641820278906,18.1904344005275,18.1904344005275,437782.838202536,0.0,1.0
2006-06-30,45.97,46.77,44.46,46.2,174100,19.0481610339921,19.379649587988,18.4224763883247,19.1434639932659,420165.336995928,0.0,1.0
2006-07-03,47.47,47.65,46.87,46.97,80900,19.6697020727345,19.7442869973835,19.4210856572375,19.462521726487,195240.52707048,0.0,1.0
2006-07-05,45.1,46.97,44.95,46.97,166000,18.6876672315215,19.462521726487,18.6255131276472,19.462521726487,400617.150725584,0.0,1.0
2006-07-06,46.4,46.74,45.7501,46.19,106200,19.2263361317649,19.3672187672132,18.9570431177124,19.1393203863409,256298.442211187,0.0,1.0
2006-07-07,45.82,47.23,45.82,46.65,123300,18.9860069301178,19.5702555065357,18.9860069301178,19.3299263048886,297566.835448582,0.0,1.0
2006-07-10,46.4,47.15,46.16,46.3,67200,19.2263361317649,19.5371066511361,19.1268895655661,19.1849000625154,162177.545353971,0.0,1.0
2006-07-11,46.99,46.99,45.9401,46.36,104500,19.4708089403369,19.4708089403369,19.0357716492865,19.2097617040651,252195.736450744,0.0,1.0
2006-07-12,46.75,47.56,46.35,47.24,120200,19.3713623741381,19.706994535059,19.2056180971401,19.5743991134606,290085.430826598,0.0,1.0
2006-07-13,43.86,45.5,43.72,45.47,232800,18.1738599728277,18.8534115085194,18.1158494758785,18.8409806877446,561829.353547689,0.0,1.0
2006-07-14,44.18,44.59,43.63,43.77,74500,18.3064553944261,18.476343278349,18.0785570135539,18.1365675105032,179795.046560579,0.0,1.0
2006-07-17,43.1,44.1,43.1,43.5,87300,17.8589458465316,18.2733065390265,17.8589458465316,18.0246901235296,210686.007580383,0.0,1.0
2006-07-18,43.5,43.9401,43.29,43.3,87500,18.0246901235296,18.2070502642966,17.9376743781056,17.9418179850306,211168.678846317,0.0,1.0
2006-07-19,45.92,46.3,43.35,43.35,127100,19.0274429993673,19.1849000625154,17.9625360196553,17.9625360196553,306737.589501336,0.0,1.0
2006-07-20,45.1,46.681,45.1,46.45,121000,18.6876672315215,19.342771486356,18.6876672315215,19.2470541663896,292016.115890335,0.0,1.0
2006-07-21,44.9,45.65,44.87,45.11,66500,18.6047950930225,18.9155656123937,18.5923642722476,18.6918108384464,160488.195923201,0.0,1.0
2006-07-24,47.0,47.19,45.66,45.8,113200,19.4749525472618,19.5536810788359,18.9197092193186,18.9777197162679,273191.936518893,0.0,1.0
2006-07-25,46.76,47.1001,45.9,47.0,121600,19.375505981063,19.5164300525806,19.0191557855174,19.4749525472618,293464.12968814,0.0,1.0
2006-07-26,47.06,47.4,46.2,46.88,93800,19.4998141888115,19.6406968242598,19.1434639932659,19.4252292641624,226372.823723252,0.0,1.0
2006-07-27,48.1,48.5,47.92,48.02,78500,19.9307493090063,20.0964935860042,19.8561643843572,19.8976004536067,189448.471879267,0.0,1.0
2006-07-28,48.55,48.85,47.7001,47.85,64400,20.117211620629,20.2415198283775,19.7650464680775,19.8271591358825,155420.147630889,0.0,1.0
2006-07-31,47.82,48.7104,47.45,48.65,47600,19.8147283151077,20.1836750757052,19.6614148588846,20.1586476898785,114875.761292396,0.0,1.0
2006-08-01,47.08,47.4,46.85,47.1,96500,19.5081014026614,19.6406968242598,19.4127984433876,19.5163886165113,232888.885813367,0.0,1.0
2006-08-02,48.15,49.19,47.57,47.58,128000,19.951467343631,20.3824024638257,19.7111381419839,19.7152817489089,308909.610198041,0.0,1.0
2006-08-03,47.8,48.164,47.0,47.84,61800,19.8064411012578,19.9572683933259,19.4749525472618,19.8230155289576,149145.421173742,0.0,1.0
2006-08-04,48.65,49.01,48.142,48.75,89900,20.1586476898785,20.3078175391767,19.9481524580911,20.200083759128,216960.73403753,0.0,1.0
2006-08-07,48.55,49.0,48.2824,48.9,71600,20.117211620629,20.3036739322517,20.0063286993173,20.2622378630022,172796.313204529,0.0,1.0
2006-08-08,48.15,49.19,47.88,49.19,89000,19.951467343631,20.3824024638257,19.8395899566574,20.3824024638257,214788.713340826,0.0,1.0
2006-08-09,48.86,49.48,48.86,48.9,96600,20.2456634353024,20.5025670646493,20.2456634353024,20.2622378630022,233130.221446334,0.0,1.0
2006-08-10,48.96,49.35,48.5,48.87,52300,20.2870995045519,20.4487001746249,20.0964935860042,20.2498070422274,126218.536041856,0.0,1.0
2006-08-11,49.25,49.49,48.96,49.05,56200,20.4072641053754,20.5067106715742,20.2870995045519,20.3243919668764,135630.625727578,0.0,1.0
2006-08-14,48.78,49.7399,48.76,49.4,71500,20.2125145799028,20.6102594086287,20.2042273660529,20.4694182092497,172554.977571562,0.0,1.0
2006-08-15,49.46,49.55,48.77,49.04,62300,20.4942798507994,20.5315723131239,20.2083709729779,20.3202483599515,150352.099338578,0.0,1.0
2006-08-16,50.09,50.8,49.7,49.7,113900,20.7553270870712,21.0495231787426,20.5937264169982,20.5937264169982,274881.285949663,0.0,1.0
2006-08-17,49.72,50.24,49.45,49.85,56900,20.6020136308481,20.8174811909454,20.4901362438744,20.6558805208724,137319.975158348,0.0,1.0
2006-08-18,48.7,49.5,48.41,49.5,88800,20.1793657245032,20.5108542784992,20.0592011236797,20.5108542784992,214306.042074891,0.0,1.0
2006-08-21,48.07,49.2,48.0001,48.8,138100,19.9183184882314,20.3865460707507,19.889354675826,20.2208017937527,333284.50912773,0.0,1.0
2006-08-22,48.78,49.15,48.34,48.8,62600,20.2125145799028,20.3658280361259,20.030195875205,20.2208017937527,151076.10623748,0.0,1.0
2006-08-23,48.59,49.18,48.26,48.81,72600,20.1337860483288,20.3782588569008,19.9970470198054,20.2249454006777,175209.669534201,0.0,1.0
2006-08-24,48.6,48.89,48.33,48.35,42700,20.1379296552537,20.2580942560773,20.0260522682801,20.03433948213,103050.315277003,0.0,1.0
2006-08-25,48.1,48.2,47.6501,47.81,65900,19.9307493090063,19.9721853782558,19.7443284334528,19.8105847081827,159040.182125397,0.0,1.0
2006-08-28,48.1,48.4399,47.86,48.1,32600,19.9307493090063,20.0715905083853,19.8313027428075,19.9307493090063,78675.4163473134,0.0,1.0
2006-08-29,48.1,48.6499,47.9,48.51,60800,19.9307493090063,20.1586062538092,19.8478771705073,20.1006371929292,146732.064844069,0.0,1.0
2006-08-30,48.81,48.85,48.2,48.4,56500,20.2249454006777,20.2415198283775,19.9721853782558,20.0550575167547,136354.632626479,0.0,1.0
2006-08-31,49.11,49.45,48.04,48.23,55100,20.3492536084261,20.4901362438744,19.9058876674566,19.9846161990306,132975.933764938,0.0,1.0
2006-09-01,48.93,49.11,48.75,49.05,33000,20.2746686837771,20.3492536084261,20.200083759128,20.3243919668764,79640.7588791823,0.0,1.0
2006-09-05,49.14,49.35,49.0,49.3,41500,20.361684429201,20.4487001746249,20.3036739322517,20.4279821400002,100154.287681396,0.0,1.0
2006-09-06,48.35,49.09,48.25,49.09,81700,20.03433948213,20.3409663945762,19.9929034128805,20.3409663945762,197171.212134218,0.0,1.0
2006-09-07,47.1399,48.0,47.0,47.85,112100,19.5329216081419,19.8893132397568,19.4749525472618,19.8271591358825,270537.244556253,0.0,1.0
2006-09-08,46.78,47.4,46.7501,47.07,63100,19.383793194913,19.6406968242598,19.3714038102074,19.5039577957365,152282.784402315,0.0,1.0
2006-09-11,45.25,46.2,44.76,46.05,169300,18.7498213353957,19.1434639932659,18.5467845960732,19.0813098893916,408581.226613503,0.0,1.0
2006-09-12,45.52,45.89,45.28,45.4,85000,18.8616987223693,19.0150121785925,18.7622521561706,18.8119754392699,205135.288022137,0.0,1.0
2006-09-13,46.28,46.9999,46.1001,46.25,59600,19.1766128486655,19.4749111111926,19.1020693600856,19.1641820278906,143836.037248463,0.0,1.0
2006-09-14,45.89,46.77,45.8,46.51,56500,19.0150121785925,19.379649587988,18.9777197162679,19.2719158079393,136354.632626479,0.0,1.0
2006-09-15,45.75,46.43,45.47,46.325,65400,18.9570016816432,19.2387669525397,18.8409806877446,19.1952590798278,157833.503960561,0.0,1.0
2006-09-18,46.55,46.8,46.02,46.13,100400,19.2884902356391,19.3920804087628,19.0688790686168,19.1144587447912,242300.975499089,0.0,1.0
2006-09-19,46.18,47.16,46.05,46.7,77100,19.135176779416,19.541250258061,19.0813098893916,19.3506443395134,186069.773017726,0.0,1.0
2006-09-20,45.22,46.5,44.86,46.17,158300,18.7373905146209,19.2677722010144,18.5882206653227,19.131033172491,382034.306987108,0.0,1.0
2006-09-21,45.4,45.78,45.25,45.25,62200,18.8119754392699,18.969432502418,18.7498213353957,18.7498213353957,150110.763705611,0.0,1.0
2006-09-22,43.5,45.05,43.29,45.05,89700,18.0246901235296,18.6669491968967,17.9376743781056,18.6669491968967,216478.062771596,0.0,1.0
2006-09-25,43.38,43.45,42.26,43.1,170500,17.9749668404302,18.0039720889048,17.5108828648359,17.8589458465316,411477.254209109,0.0,1.0
2006-09-26,44.35,44.49,43.5,43.55,85500,18.3768967121503,18.4349072090996,18.0246901235296,18.0454081581543,206341.966186972,0.0,1.0
2006-09-27,45.4,45.9,45.1,45.5,93400,18.8119754392699,19.0191557855174,18.6876672315215,18.8534115085194,225407.481191384,0.0,1.0
2006-09-28,46.05,46.2501,45.82,45.82,61200,19.0813098893916,19.1642234639599,18.9860069301178,18.9860069301178,147697.407375939,0.0,1.0
2006-09-29,46.35,46.49,45.6,45.89,73600,19.2056180971401,19.2636285940894,18.8948475777689,19.0150121785925,177623.025863874,0.0,1.0
2006-10-02,46.15,46.21,45.8,45.99,44200,19.1227459586411,19.1476076001908,18.9777197162679,19.056448247842,106670.349771511,0.0,1.0
2006-10-03,45.16,45.7099,45.1,45.17,68000,18.7125288730712,18.9403858178741,18.6876672315215,18.7166724799961,164108.230417709,0.0,1.0
2006-10-04,45.49,45.52,44.75,44.75,69000,18.8492679015945,18.8616987223693,18.5426409891482,18.5426409891482,166521.586747381,0.0,1.0
2006-10-05,46.5601,46.8,46.12,46.14,69200,19.2926752786333,19.3920804087628,19.1103151378663,19.1186023517162,167004.258013316,0.0,1.0
2006-10-06,46.16,46.65,46.15,46.65,25200,19.1268895655661,19.3299263048886,19.1227459586411,19.3299263048886,60816.5795077393,0.0,1.0
2006-10-09,46.6,46.81,46.42,46.45,51700,19.3092082702639,19.3962240156878,19.2346233456148,19.2470541663896,124770.522244052,0.0,1.0
2006-10-10,46.65,46.95,46.53,46.65,42900,19.3299263048886,19.4542345126371,19.2802030217892,19.3299263048886,103532.986542937,0.0,1.0
2006-10-11,46.57,47.4,46.51,46.58,43100,19.296777449489,19.6406968242598,19.2719158079393,19.300921056414,104015.657808872,0.0,1.0
2006-10-12,47.4,47.4,46.82,46.82,27000,19.6406968242598,19.6406968242598,19.4003676226127,19.4003676226127,65160.6209011493,0.0,1.0
2006-10-13,48.26,48.29,47.74,47.8,57300,19.9970470198054,20.0094778405803,19.7815794597081,19.8064411012578,138285.317690217,0.0,1.0
2006-10-16,48.75,48.92,48.25,48.25,48000,20.200083759128,20.2705250768521,19.9929034128805,19.9929034128805,115841.103824265,0.0,1.0
2006-10-17,48.0,48.63,47.6,48.63,39800,19.8893132397568,20.1503604760286,19.7235689627588,20.1503604760286,96051.5819209532,0.0,1.0
2006-10-18,48.96,49.05,48.28,48.28,70800,20.2870995045519,20.3243919668764,20.0053342336554,20.0053342336554,170865.628140791,0.0,1.0
2006-10-19,49.03,49.45,48.78,48.8,30700,20.3161047530266,20.4901362438744,20.2125145799028,20.2208017937527,74090.0393209362,0.0,1.0
2006-10-20,48.77,49.42,48.76,49.25,40900,20.2083709729779,20.4777054230996,20.2042273660529,20.4072641053754,98706.2738835926,0.0,1.0
2006-10-23,48.92,49.02,48.6,48.7,32900,20.2705250768521,20.3119611461016,20.1379296552537,20.1793657245032,79399.4232462153,0.0,1.0
2006-10-24,49.09,49.38,48.7,48.92,53500,20.3409663945762,20.4611309953998,20.1793657245032,20.2705250768521,129114.563637463,0.0,1.0
2006-10-25,50.0,50.0,49.09,49.09,50600,20.7180346247466,20.7180346247466,20.3409663945762,20.3409663945762,122115.830281413,0.0,1.0
2006-10-26,50.36,50.9,50.25,50.3,40500,20.8672044740448,21.0909592479921,20.8216247978704,20.8423428324951,97740.931351724,0.0,1.0
2006-10-27,49.47,50.35,49.47,50.05,40200,20.4984234577243,20.8630608671199,20.4984234577243,20.7387526593714,97016.9244528223,0.0,1.0
2006-10-30,49.03,49.25,48.75,48.76,47100,20.3161047530266,20.4072641053754,20.200083759128,20.2042273660529,113669.08312756,0.0,1.0
2006-10-31,49.94,50.0,49.25,49.25,40500,20.6931729831969,20.7180346247466,20.4072641053754,20.4072641053754,97740.9313517241,0.0,1.0
2006-11-01,49.69,50.7699,49.67,50.2,91600,20.5895828100732,21.0370509218985,20.5812955962233,20.8009067632456,221063.439797973,0.0,1.0
2006-11-02,49.49,49.57,49.0,49.57,55900,20.5067106715742,20.5398595269738,20.3036739322517,20.5398595269738,134906.618828676,0.0,1.0
2006-11-03,49.75,49.85,49.51,49.65,43100,20.6144444516229,20.6558805208724,20.5149978854241,20.5730083823734,104015.657808872,0.0,1.0
2006-11-06,51.01,51.55,50.05,50.05,62400,21.1365389241665,21.3602936981138,20.7387526593714,20.7387526593714,150593.434971545,0.0,1.0
2006-11-07,51.75,52.0,51.5,51.53,49100,21.4431658366128,21.5467560097365,21.339575663489,21.3520064842639,118495.795786905,0.0,1.0
2006-11-08,53.01,53.28,51.23,51.42,50600,21.9652603091564,22.07713769613,21.2276982765154,21.3064268080894,122115.830281413,0.0,1.0
2006-11-09,53.2,53.9,53.0401,53.34,49300,22.0439888407304,22.3340413254769,21.9777325660005,22.1019993376797,118978.467052839,0.0,1.0
2006-11-10,53.22,53.77,53.01,53.4,86600,22.0522760545803,22.2801744354525,21.9652603091564,22.1268609792294,208996.658149612,0.0,1.0
2006-11-13,52.3,52.9,52.0,52.75,47800,21.671064217485,21.9196806329819,21.5467560097365,21.8575265291077,115358.432558331,0.0,1.0
2006-11-14,53.1,53.16,52.34,52.34,73000,22.0025527714809,22.0274144130306,21.6876386451848,21.6876386451848,176175.01206607,0.0,1.0
2006-11-15,52.37,52.9265,52.21,52.9,50300,21.7000694659596,21.9306611913331,21.6337717551604,21.9196806329819,121391.823382512,0.0,1.0
2006-11-16,51.42,52.12,51.33,51.45,76300,21.3064268080894,21.5964792928359,21.2691343457649,21.3188576288643,184139.087953989,0.0,1.0
2006-11-17,50.57,50.9,49.75,50.14,79500,20.9542202194687,21.0909592479921,20.6144444516229,20.7760451216959,191861.82820894,0.0,1.0
2006-11-20,51.85,52.0,50.7,50.7,46500,21.4846019058623,21.5467560097365,21.0080871094931,21.0080871094931,112221.069329757,0.0,1.0
2006-11-21,52.02,52.5,52.0,52.2,34700,21.5550432235864,21.753936355984,21.5467560097365,21.6296281482355,83743.4646396252,0.0,1.0
2006-11-22,52.87,52.88,52.3,52.5,55000,21.9072498122071,21.911393419132,21.671064217485,21.753936355984,132734.598131971,0.0,1.0
2006-11-24,52.6199,52.83,52.36,52.36,28900,21.8036182030141,21.8906753845073,21.6959258590347,21.6959258590347,69745.9979275265,0.0,1.0
2006-11-27,51.5,53.45,51.26,52.62,79400,21.339575663489,22.1475790138542,21.2401290972902,21.8036596390834,191620.492575973,0.0,1.0
2006-11-28,52.18,52.1999,51.3101,51.5,41400,21.6213409343856,21.6295867121662,21.2608885679842,21.339575663489,99912.9520484288,0.0,1.0
2006-11-29,53.45,53.45,52.72,52.98,104100,22.1475790138542,22.1475790138542,21.8450957083328,21.9528294883815,251230.393918875,0.0,1.0
2006-11-30,53.61,53.69,53.177,53.45,40000,22.2138767246533,22.2470255800529,22.034458544803,22.1475790138542,96534.253186888,0.0,1.0
2006-12-01,53.97,54.12,53.19,53.94,48900,22.3630465739515,22.4252006778258,22.0398452338055,22.3506157531767,118013.12452097,0.0,1.0
2006-12-04,54.58,54.64,53.9,53.9,51300,22.6158065963734,22.6406682379231,22.3340413254769,22.3340413254769,123805.179712184,0.0,1.0
2006-12-05,55.24,55.9,55.0,55.0,114300,22.8892846534201,23.1627627104667,22.7898380872213,22.7898380872213,275846.628481532,0.0,1.0
2006-12-06,54.86,55.1,54.5,54.6,94500,22.731827590272,22.8312741564708,22.5826577409738,22.6240938102233,228062.173154023,0.0,1.0
2006-12-07,55.25,56.2099,55.21,55.86,60100,22.893428260345,23.2911730890709,22.8768538326452,23.1461882827669,145042.715413299,0.0,1.0
2006-12-08,55.76,55.9,55.52,55.75,43400,23.1047522135174,23.1627627104667,23.0053056473187,23.1006086065925,104739.664707773,0.0,1.0
2006-12-11,55.2999,55.67,54.9,55.59,149500,22.9141048589005,23.0674597511929,22.7484020179718,23.0343108957933,360796.771285994,0.0,1.0
2006-12-12,55.71,56.29,55.4601,56.06,215600,23.0840341788927,23.3243633805398,22.9804854418382,23.2290604212659,520319.624677325,0.0,1.0
2006-12-13,55.71,55.9,55.46,55.75,138700,23.0840341788927,23.1627627104667,22.980444005769,23.1006086065925,334732.522925534,0.0,1.0
2006-12-14,56.58,56.66,55.7,55.72,143600,23.4445279813633,23.4776768367629,23.0798905719678,23.0881777858176,346557.968940927,0.0,1.0
2006-12-15,56.92,56.99,56.7001,56.79,128300,23.5854106168116,23.6144158652862,23.4942927005319,23.5315437267872,309633.617096942,0.0,1.0
2006-12-18,57.1,57.49,56.63,57.45,191700,23.6599955414607,23.8215962115337,23.465246015988,23.8050217838339,462640.408398159,0.0,1.0
2006-12-19,51.2,52.48,50.6926,52.48,155000,23.5008810355426,24.0884030614312,23.2679836324677,24.0884030614312,337689.46738625,5.516,1.0
2006-12-20,51.69,52.0,51.3,51.57,99700,23.7257918110781,23.868082301723,23.5467811938151,23.670711621151,217210.579989736,0.0,1.0
2006-12-21,51.72,51.72,50.75,51.66,96700,23.7395618585598,23.7395618585598,23.2943303233161,23.7120217635963,210674.654814519,0.0,1.0
2006-12-22,51.78,51.9999,51.5,51.75,54300,23.7671019535234,23.8680364015647,23.6385815103602,23.7533319060416,118300.245671441,0.0,1.0
2006-12-26,51.6,51.8441,51.48,51.53,68700,23.6844816686328,23.7965239549761,23.6294014787057,23.652351557842,149672.686512486,0.0,1.0
2006-12-27,52.6925,52.8,52.05,52.05,105100,24.1859408977603,24.2352835679033,23.8910323808592,23.8910323808592,228975.245305128,0.0,1.0
2006-12-28,53.42,53.65,53.11,53.11,113300,24.5198645491931,24.6254349132199,24.3775740585482,24.3775740585482,246840.107450723,0.0,1.0
2006-12-29,53.8,53.95,53.2,53.42,71800,24.6942851506287,24.7631353880376,24.4188842009935,24.5198645491931,156426.475860212,0.0,1.0
2007-01-03,53.08,54.4,52.7601,54.05,135800,24.3638040110664,24.969686100264,24.2169694047526,24.8090355463101,295859.546264857,0.0,1.0
2007-01-04,50.89,52.2,50.61,52.2,147200,23.3585905448977,23.959882618268,23.2300701017346,23.959882618268,320696.061930684,0.0,1.0
2007-01-05,48.38,49.64,47.11,49.41,384700,22.2064965722569,22.7848385664909,21.6235645621955,22.6792682024641,838123.47163542,0.0,1.0
2007-01-08,49.48,49.5,48.27,48.5,149500,22.7113983132548,22.7205783449093,22.1560063981571,22.2615767621839,325706.937898351,0.0,1.0
2007-01-09,47.91,48.4799,46.93,46.96,201000,21.9907658283759,22.2523508303711,21.540944277305,21.5547143247867,437906.986739588,0.0,1.0
2007-01-10,46.95,47.6001,46.8,47.58,160400,21.5501243089595,21.8485212378893,21.4812740715507,21.8392953060765,349454.132701641,0.0,1.0
2007-01-11,48.4015,49.0,47.25,47.62,182900,22.2163651062855,22.4910775535466,21.6878247837771,21.8576553693855,398473.571515774,0.0,1.0
2007-01-12,49.21,49.94,48.02,48.5,120400,22.587467885919,22.9225390413085,22.0412560024757,22.2615767621839,262308.463698738,0.0,1.0
2007-01-16,49.2,50.21,49.2,50.0,84300,22.5828778700917,23.0464694686444,22.5828778700917,22.9500791362721,183659.497423619,0.0,1.0
2007-01-17,50.436,50.73,48.7604,49.02,106800,23.1502038263404,23.2851502916616,22.3811007743256,22.5002575852011,232678.936237751,0.0,1.0
2007-01-18,49.43,51.25,49.09,51.0,88600,22.6884482341186,23.5238311146789,22.5323876959919,23.4090807189975,193027.65684143,0.0,1.0
2007-01-19,50.55,50.55,49.5,49.5,53200,23.2025300067711,23.2025300067711,22.7205783449093,22.7205783449093,115903.739773861,0.0,1.0
2007-01-22,50.76,51.45,50.15,50.5,60900,23.2989203391434,23.615631431224,23.0189293736809,23.1795799276348,132679.28105692,0.0,1.0
2007-01-23,51.8901,51.8901,50.0,50.0,69500,23.8176380277814,23.8176380277814,22.9500791362721,22.9500791362721,151415.599892544,0.0,1.0
2007-01-24,52.22,52.58,51.13,52.0,81900,23.9690626499225,24.1343032197037,23.4687509247518,23.868082301723,178430.757283445,0.0,1.0
2007-01-25,50.3,52.15,50.07,52.15,88500,23.0877796110897,23.9369325391318,22.9822092470629,23.9369325391318,192809.792668923,0.0,1.0
2007-01-26,50.53,51.0,49.6,51.0,95100,23.1933499751166,23.4090807189975,22.7664785031819,23.4090807189975,207188.828054402,0.0,1.0
2007-01-29,50.0,50.45,49.76,50.45,47500,22.9500791362721,23.1566298484985,22.839918756418,23.1566298484985,103485.481940947,0.0,1.0
2007-01-30,50.45,50.51,49.84,50.0,26100,23.1566298484985,23.184169943462,22.876638883036,22.9500791362721,56862.5490243944,0.0,1.0
2007-01-31,50.44,50.6,49.4,50.35,34500,23.1520398326713,23.2254800859073,22.6746781866368,23.110729690226,75163.1395150039,0.0,1.0
2007-02-01,50.81,51.3,50.73,51.1,72800,23.3218704182797,23.5467811938151,23.2851502916616,23.4549808772701,158605.117585284,0.0,1.0
2007-02-02,50.92,51.15,50.85,51.1,53200,23.3723605923795,23.4779309564063,23.3402304815887,23.4549808772701,115903.739773861,0.0,1.0
2007-02-05,51.24,51.28,51.0,51.05,47400,23.5192410988516,23.5376011621606,23.4090807189975,23.4320307981338,103267.61776844,0.0,1.0
2007-02-06,51.51,52.25,51.45,51.81,80300,23.6431715261875,23.9828326974043,23.615631431224,23.7808720010051,174944.930523328,0.0,1.0
2007-02-07,51.41,52.0,51.3,51.35,213800,23.5972713679149,23.868082301723,23.5467811938151,23.5697312729514,465793.600820518,0.0,1.0
2007-02-08,50.79,50.97,50.0101,50.31,85200,23.3126903866252,23.3953106715157,22.9547150522576,23.092369626917,185620.274976184,0.0,1.0
2007-02-09,50.12,51.12,50.08,50.31,87800,23.0051593261991,23.4641609089246,22.9867992628901,23.092369626917,191284.743461373,0.0,1.0
2007-02-12,49.2,50.0,49.2,50.0,90500,22.5828778700917,22.9500791362721,22.5828778700917,22.9500791362721,197167.076119069,0.0,1.0
2007-02-13,50.2199,50.7,49.75,49.75,90100,23.0510135843134,23.2713802441799,22.8353287405907,22.8353287405907,196295.619429039,0.0,1.0
2007-02-14,50.53,50.9,50.4,50.48,69300,23.1933499751166,23.363180560725,23.1336797693622,23.1703998959803,150979.871547529,0.0,1.0
2007-02-15,50.77,51.62,50.5,50.8,62800,23.3035103549707,23.6936617002873,23.1795799276348,23.3172804024524,136818.700334558,0.0,1.0
2007-02-16,50.34,50.97,50.05,50.77,99300,23.1061396743987,23.3953106715157,22.9730292154083,23.3035103549707,216339.123299707,0.0,1.0
2007-02-20,50.28,50.65,50.1,50.25,78900,23.0785995794352,23.2484301650436,22.9959792945446,23.0648295319534,171894.832108226,0.0,1.0
2007-02-21,50.02,50.6,50.0,50.13,63400,22.9592591679266,23.2254800859073,22.9500791362721,23.0097493420264,138125.885369601,0.0,1.0
2007-02-22,50.14,50.68,50.06,50.57,77700,23.0143393578536,23.2622002125254,22.9776192312356,23.2117100384256,169280.46203814,0.0,1.0
2007-02-23,50.09,50.4,50.09,50.2,59400,22.9913892787174,23.1336797693622,22.9913892787174,23.0418794528172,129411.318469311,0.0,1.0
2007-02-26,50.9,50.9,50.05,50.75,114300,23.363180560725,23.363180560725,22.9730292154083,23.2943303233161,249018.749175795,0.0,1.0
2007-02-27,46.2,49.83,45.01,49.83,241100,21.2058731219154,22.8720488672087,20.6596612384721,22.8720488672087,525270.519914999,0.0,1.0
2007-02-28,48.14,48.26,47.12,47.14,109600,22.0963361924027,22.1514163823298,21.6281545780228,21.6373346096773,238779.133067955,0.0,1.0
2007-03-01,46.55,47.2801,45.56,46.25,122100,21.3665236758693,21.7016407314171,20.9121121089711,21.2288232010517,266012.154631362,0.0,1.0
2007-03-02,46.38,46.5499,46.1,46.1,97600,21.288493406806,21.366477775711,21.1599729636429,21.1599729636429,212635.432367084,0.0,1.0
2007-03-05,44.25,45.15,43.93,44.9999,197700,20.3108200356008,20.7239214600537,20.1639395291286,20.6550253224866,430717.469046849,0.0,1.0
2007-03-06,45.9,45.99,45.11,45.35,93900,21.0681726470978,21.1094827895431,20.7055613967447,20.8157217765988,204574.457984315,0.0,1.0
2007-03-07,45.4,45.7,45.3,45.7,51100,20.838671855735,20.9763723305527,20.7927716974625,20.9763723305527,111328.592151209,0.0,1.0
2007-03-08,46.52,46.98,46.05,46.05,132400,21.3527536283875,21.5638943564412,21.1370228845066,21.1370228845066,288452.16439961,0.0,1.0
2007-03-09,47.31,47.6,47.1,47.32,55300,21.7153648787406,21.848475337731,21.6189745463683,21.7199548945679,120478.887396514,0.0,1.0
2007-03-12,47.7201,48.03,47.4248,47.43,69000,21.9036014278163,22.0458460183029,21.7680582604375,21.7704450686677,150326.279030008,0.0,1.0
2007-03-13,46.35,47.59,46.35,47.57,95500,21.2747233593242,21.8438853219038,21.2747233593242,21.8347052902492,208060.284744431,0.0,1.0
2007-03-14,46.4,46.55,45.36,45.85,109800,21.2976734384605,21.3665236758693,20.820311792426,21.0452225679615,239214.861412969,0.0,1.0
2007-03-15,47.18,47.2,46.4808,46.75,50400,21.6556946729863,21.6648747046408,21.3347607663447,21.4583239924144,109803.542943658,0.0,1.0
2007-03-16,46.71,47.35,46.51,47.02,47000,21.4399639291054,21.7337249420497,21.3481636125603,21.5822544197503,102396.161078411,0.0,1.0
2007-03-19,47.94,47.98,47.09,47.09,55900,22.0045358758577,22.0228959391667,21.614384530541,21.614384530541,121786.072431557,0.0,1.0
2007-03-20,48.64,49.44,47.0,47.0,229400,22.3258369837655,22.6930382499458,21.5730743880957,21.5730743880957,499780.411731649,0.0,1.0
2007-03-21,49.8,49.96,48.4,48.4,91600,22.858278819727,22.9317190729631,22.2156766039114,22.2156766039114,199563.582016648,0.0,1.0
2007-03-22,50.49,51.25,50.0,51.25,79100,23.1749899118075,23.5238311146789,22.9500791362721,23.5238311146789,172330.560453241,0.0,1.0
2007-03-23,50.9299,51.0,50.49,50.59,33900,23.3769047080485,23.4090807189975,23.1749899118075,23.2208900700801,73855.9544799603,0.0,1.0
2007-03-26,50.7,51.4,49.59,50.98,73100,23.2713802441799,23.5926813520877,22.7618884873546,23.399900687343,159258.710102805,0.0,1.0
2007-03-27,49.95,50.53,49.1,50.35,68400,22.9271290571358,23.1933499751166,22.5369777118192,23.110729690226,149019.093994964,0.0,1.0
2007-03-28,49.5,50.48,49.48,50.0,62600,22.7205783449093,23.1703998959803,22.7113983132548,22.9500791362721,136382.971989544,0.0,1.0
2007-03-29,50.3,50.51,50.0,50.25,73800,23.0877796110897,23.184169943462,22.9500791362721,23.0648295319534,160783.759310356,0.0,1.0
2007-03-30,50.35,50.75,50.22,50.45,41000,23.110729690226,23.2943303233161,23.0510594844717,23.1566298484985,89324.3107279757,0.0,1.0
2007-04-02,50.48,50.93,50.22,50.41,75000,23.1703998959803,23.3769506082067,23.0510594844717,23.1382697851895,163398.129380443,0.0,1.0
2007-04-03,50.95,51.0,50.51,50.51,83500,23.3861306398612,23.4090807189975,23.184169943462,23.184169943462,181916.584043561,0.0,1.0
2007-04-04,51.2,51.2,50.8501,51.14,56400,23.5008810355426,23.5008810355426,23.340276381747,23.4733409405791,122875.393294093,0.0,1.0
2007-04-05,51.311,51.75,51.16,51.32,74400,23.5518302112251,23.7533319060416,23.4825209722336,23.5559612254697,162090.9443454,0.0,1.0
2007-04-09,53.11,53.5,52.0,52.0,80600,24.3775740585482,24.5565846758111,23.868082301723,23.868082301723,175598.52304085,0.0,1.0
2007-04-10,53.9,54.4,53.6,53.9,121200,24.7401853089013,24.969686100264,24.6024848340837,24.7401853089013,264051.377078797,0.0,1.0
2007-04-11,53.15,53.81,53.0,53.25,53900,24.3959341218572,24.698875166456,24.3270838844484,24.4418342801298,117428.788981412,0.0,1.0
2007-04-12,54.0299,54.15,52.4,53.4,101000,24.7998096144973,24.8549357045827,24.0516829348131,24.5106845175386,220042.814232331,0.0,1.0
2007-04-13,53.9601,54.4,52.96,54.24,59100,24.7677713040231,24.969686100264,24.3087238211394,24.8962458470279,128757.725951789,0.0,1.0
2007-04-16,54.28,54.375,53.13,54.01,75300,24.914605910337,24.9582110606959,24.3867540902027,24.7906754830011,164051.721897965,0.0,1.0
2007-04-17,53.88,54.0,53.0,53.17,68400,24.7310052772468,24.7860854671738,24.3270838844484,24.4051141535117,149019.093994964,0.0,1.0
2007-04-18,52.95,53.72,52.95,53.6,72900,24.3041338053121,24.6575650240107,24.3041338053121,24.6024848340837,158822.981757791,0.0,1.0
2007-04-19,52.36,52.7,51.25,52.45,63000,24.0333228715041,24.1893834096308,23.5238311146789,24.0746330139494,137254.428679573,0.0,1.0
2007-04-20,53.34,53.95,52.84,52.84,56400,24.483144422575,24.7631353880376,24.2536436312123,24.2536436312123,122875.393294094,0.0,1.0
2007-04-23,52.9101,53.52,52.8001,53.24,72600,24.2858196421614,24.5657647074656,24.2353294680616,24.4372442643025,158169.389240269,0.0,1.0
2007-04-24,52.65,53.25,52.4,53.01,50200,24.1664333304945,24.4418342801298,24.0516829348131,24.3316739002756,109367.814598643,0.0,1.0
2007-04-25,53.98,53.98,52.9,52.9,49500,24.7769054355193,24.7769054355193,24.2811837261759,24.2811837261759,107842.765391093,0.0,1.0
2007-04-26,52.98,54.0,52.97,53.8901,52800,24.3179038527939,24.7860854671738,24.3133138369666,24.7356411932323,115032.283083832,0.0,1.0
2007-04-27,52.74,53.23,51.84,52.2,67700,24.2077434729398,24.4326542484752,23.7946420484869,23.959882618268,147494.044787414,0.0,1.0
2007-04-30,51.22,52.75,51.22,52.75,46300,23.5100610671971,24.212333488767,23.5100610671971,24.212333488767,100871.11187086,0.0,1.0
2007-05-01,52.36,52.36,51.17,51.25,70200,24.0333228715041,24.0333228715041,23.4871109880608,23.5238311146789,152940.649100095,0.0,1.0
2007-05-02,51.71,52.55,51.5,52.3101,186800,23.7349718427326,24.1205331722219,23.6385815103602,24.0104186925261,406970.274243557,0.0,1.0
2007-05-03,51.46,52.02,51.2,52.01,122800,23.6202214470512,23.8772623333775,23.5008810355426,23.8726723175502,267537.203838913,0.0,1.0
2007-05-04,51.6,52.2,51.27,51.55,185500,23.6844816686328,23.959882618268,23.5330111463334,23.6615315894965,404138.040000963,0.0,1.0
2007-05-07,51.7,52.2,51.6,51.94,101500,23.7303818269053,23.959882618268,23.6844816686328,23.8405422067594,221132.135094867,0.0,1.0
2007-05-08,51.5,51.6,51.03,51.6,58100,23.6385815103602,23.6844816686328,23.4228507664793,23.6844816686328,126579.084226717,0.0,1.0
2007-05-09,51.75,51.88,51.05,51.46,46800,23.7533319060416,23.8130021117959,23.4320307981338,23.6202214470512,101960.432733397,0.0,1.0
2007-05-10,50.66,51.33,50.33,51.29,77200,23.2530201808709,23.5605512412969,23.1015496585715,23.5421911779879,168191.141175603,0.0,1.0
2007-05-11,51.49,51.49,50.21,50.31,99300,23.633991494533,23.633991494533,23.0464694686444,23.092369626917,216339.123299707,0.0,1.0
2007-05-14,51.37,51.59,50.68,51.45,45700,23.5789113046059,23.6798916528055,23.2622002125254,23.615631431224,99563.926835817,0.0,1.0
2007-05-15,50.15,51.59,50.1,51.59,107300,23.0189293736809,23.6798916528055,22.9959792945446,23.6798916528055,233768.257100288,0.0,1.0
2007-05-16,50.91,51.1,50.44,50.6,66900,23.3677705765522,23.4549808772701,23.1520398326713,23.2254800859073,145751.131407356,0.0,1.0
2007-05-17,50.75,51.24,50.68,51.2,40100,23.2943303233161,23.5192410988516,23.2622002125254,23.5008810355426,87363.5331754106,0.0,1.0
2007-05-18,51.69,51.69,50.8201,51.05,64100,23.7257918110781,23.7257918110781,23.3265063342652,23.4320307981338,139650.934577152,0.0,1.0
2007-05-21,51.7,52.0,51.25,51.78,67200,23.7303818269053,23.868082301723,23.5238311146789,23.7671019535234,146404.723924877,0.0,1.0
2007-05-22,51.48,51.7,51.3,51.55,23500,23.6294014787057,23.7303818269053,23.5467811938151,23.6615315894965,51198.0805392057,0.0,1.0
2007-05-23,50.73,51.23,49.62,51.23,81100,23.2851502916616,23.5146510830244,22.7756585348364,23.5146510830244,176687.843903386,0.0,1.0
2007-05-24,48.93,50.3,48.6,50.3,117100,22.4589474427558,23.0877796110897,22.3074769204565,23.0877796110897,255118.946006,0.0,1.0
2007-05-25,50.39,50.41,49.4,49.4,42300,23.129089753535,23.1382697851895,22.6746781866368,22.6746781866368,92156.5449705701,0.0,1.0
2007-05-29,48.9,49.29,48.4,49.29,94900,22.4451773952741,22.624188012537,22.2156766039114,22.624188012537,206753.099709388,0.0,1.0
2007-05-30,49.36,49.36,48.0,48.0,67100,22.6563181233278,22.6563181233278,22.0320759708212,22.0320759708212,146186.85975237,0.0,1.0
2007-05-31,50.17,50.5,49.75,50.04,71600,23.0281094053354,23.1795799276348,22.8353287405907,22.9684391995811,155990.747515197,0.0,1.0
2007-06-01,51.75,51.75,50.81,51.0,55400,23.7533319060416,23.7533319060416,23.3218704182797,23.4090807189975,120696.751569021,0.0,1.0
2007-06-04,51.71,51.95,51.0,51.95,74900,23.7349718427326,23.8451322225867,23.4090807189975,23.8451322225867,163180.265207936,0.0,1.0
2007-06-05,51.2499,51.3799,50.79,51.2,61900,23.5237852145206,23.5834554202749,23.3126903866252,23.5008810355426,134857.922781993,0.0,1.0
2007-06-06,50.26,50.9,50.16,50.75,63200,23.0694195477807,23.363180560725,23.0235193895081,23.2943303233161,137690.157024587,0.0,1.0
2007-06-07,48.95,50.1,48.563,50.1,111200,22.4681274744104,22.9959792945446,22.2904938618956,22.9959792945446,242264.95982807,0.0,1.0
2007-06-08,49.83,50.05,48.95,48.95,84100,22.8720488672087,22.9730292154083,22.4681274744104,22.4681274744104,183223.769078604,0.0,1.0
2007-06-11,50.16,50.61,49.22,49.8,45800,23.0235193895081,23.2300701017346,22.5920579017462,22.858278819727,99781.7910083243,0.0,1.0
2007-06-12,49.14,49.82,49.05,49.46,54100,22.5553377751282,22.8674588513815,22.5140276326829,22.7022182816003,117864.517326427,0.0,1.0
2007-06-13,50.65,50.7099,49.35,49.6,54500,23.2484301650436,23.2759243598489,22.6517281075005,22.7664785031819,118735.974016456,0.0,1.0
2007-06-14,51.6499,51.75,51.0,51.0,46300,23.7073858476108,23.7533319060416,23.4090807189975,23.4090807189975,100871.11187086,0.0,1.0
2007-06-15,51.79,52.0,51.61,51.92,72400,23.7716919693506,23.868082301723,23.68907168446,23.8313621751049,157733.660895255,0.0,1.0
2007-06-18,51.58,51.86,51.42,51.51,52700,23.6753016369783,23.8038220801414,23.6018613837422,23.6431715261875,114814.418911325,0.0,1.0
2007-06-19,51.35,51.59,50.8401,51.59,122900,23.5697312729514,23.6798916528055,23.3356863659197,23.6798916528055,267755.06801142,0.0,1.0
2007-06-20,50.76,51.88,50.61,51.7,68100,23.2989203391434,23.8130021117959,23.2300701017346,23.7303818269053,148365.501477443,0.0,1.0
2007-06-21,50.98,51.2,50.35,50.4,72200,23.399900687343,23.5008810355426,23.110729690226,23.1336797693622,157297.93255024,0.0,1.0
2007-06-22,50.4,50.9,50.32,50.6,47500,23.1336797693622,23.363180560725,23.0969596427442,23.2254800859073,103485.481940948,0.0,1.0
2007-06-25,50.28,50.91,49.98,50.45,89100,23.0785995794352,23.3677705765522,22.9408991046176,23.1566298484985,194116.977703967,0.0,1.0
2007-06-26,50.91,51.57,50.84,51.0,86700,23.3677705765522,23.670711621151,23.3356404657614,23.4090807189975,188888.237563793,0.0,1.0
2007-06-27,51.6,51.62,50.4,50.5,41300,23.6844816686328,23.6936617002873,23.1336797693622,23.1795799276348,89977.9032454975,0.0,1.0
2007-06-28,51.32,51.55,51.15,51.15,32600,23.5559612254697,23.6615315894965,23.4779309564063,23.4779309564063,71023.720237366,0.0,1.0
2007-06-29,51.71,51.8,51.3,51.3,56800,23.7349718427326,23.7762819851779,23.5467811938151,23.5467811938151,123746.849984122,0.0,1.0
2007-07-02,52.4701,52.48,51.98,51.98,89300,24.0838589457622,24.0884030614312,23.8589022700684,23.8589022700684,194552.706048981,0.0,1.0
2007-07-03,53.43,53.5,53.04,53.04,47900,24.5244545650203,24.5565846758111,24.3454439477574,24.3454439477574,104356.938630977,0.0,1.0
2007-07-05,53.84,54.03,53.49,53.5,77700,24.7126452139378,24.7998555146556,24.5519946599839,24.5565846758111,169280.462038139,0.0,1.0
2007-07-06,54.6,54.62,53.9,53.9,101400,25.0614864168091,25.0706664484636,24.7401853089013,24.7401853089013,220914.27092236,0.0,1.0
2007-07-09,55.1501,55.89,54.86,55.05,61900,25.3139831874664,25.6535984585249,25.1808268283177,25.2680371290355,134857.922781992,0.0,1.0
2007-07-10,53.76,55.65,53.7102,55.65,100400,24.6759250873197,25.5434380786708,24.6530668085,25.5434380786708,218735.629197287,0.0,1.0
2007-07-11,54.52,54.72,53.9,53.9,71600,25.0247662901911,25.1165666067362,24.7401853089013,24.7401853089013,155990.747515197,0.0,1.0
2007-07-12,56.1,56.29,55.1,55.1,100800,25.7499887908973,25.8371990916151,25.2909872081718,25.2909872081718,219607.085887316,0.0,1.0
2007-07-13,56.16,56.29,55.75,55.8,34300,25.7775288858608,25.8371990916151,25.5893382369434,25.6122883160796,74727.4111699894,0.0,1.0
2007-07-16,55.24,56.23,55.24,56.23,56300,25.3552474297534,25.8096589966516,25.3552474297534,25.8096589966516,122657.529121586,0.0,1.0
2007-07-17,55.23,55.73,54.97,55.5,58300,25.3506574139261,25.5801582052888,25.2313170024175,25.474587841262,127014.812571732,0.0,1.0
2007-07-18,55.55,55.55,54.56,54.71,140600,25.4975379203983,25.4975379203983,25.0431263535001,25.1119765909089,306317.026545204,0.0,1.0
2007-07-19,56.75,56.8,56.0,56.12,60100,26.0483398196688,26.0712898988051,25.7040886326247,25.7591688225518,130936.367676862,0.0,1.0
2007-07-20,55.87,56.75,55.8,56.75,105600,25.6444184268704,26.0483398196688,25.6122883160796,26.0483398196688,230064.566167665,0.0,1.0
2007-07-23,57.0799,57.08,56.27,56.3,54600,26.1997644418099,26.1998103419682,25.8280190599606,25.8417891074423,118953.838188963,0.0,1.0
2007-07-24,56.42,56.93,56.0,56.88,111300,25.8968692973694,26.1309601045594,25.7040886326247,26.1080100254231,242482.824000578,0.0,1.0
2007-07-25,56.32,57.08,55.79,56.9,82600,25.8509691390969,26.1998103419682,25.6076983002524,26.1171900570776,179955.806490995,0.0,1.0
2007-07-26,53.23,54.2399,52.41,53.75,196100,24.4326542484752,24.8961999468697,24.0562729506404,24.6713350714925,427231.642286734,0.0,1.0
2007-07-27,53.37,53.75,52.58,52.7,77100,24.4969144700568,24.6713350714925,24.1343032197037,24.1893834096308,167973.277003096,0.0,1.0
2007-07-30,54.73,55.2,53.45,53.45,77700,25.1211566225634,25.3368873664444,24.5336345966748,24.5336345966748,169280.462038139,0.0,1.0
2007-07-31,55.55,56.33,55.24,55.24,44600,25.4975379203983,25.8555591549241,25.3552474297534,25.3552474297534,97167.4209382369,0.0,1.0
2007-08-01,54.61,54.95,54.16,54.34,104800,25.0660764326364,25.222136970763,24.8595257204099,24.9421460053005,228321.652787606,0.0,1.0
2007-08-02,55.55,55.6,55.05,55.05,34100,25.4975379203983,25.5204879995345,25.2680371290355,25.2680371290355,74291.6828249749,0.0,1.0
2007-08-03,53.61,55.38,53.6,55.31,35100,24.6070748499109,25.4195076513349,24.6024848340837,25.3873775405442,76470.3245500476,0.0,1.0
2007-08-06,53.5,53.7999,52.7599,53.4,90900,24.5565846758111,24.6942392504705,24.216877604436,24.5106845175386,198038.532809098,0.0,1.0
2007-08-07,54.16,54.64,52.85,53.0,67500,24.8595257204099,25.0798464801181,24.2582336470396,24.3270838844484,147058.316442399,0.0,1.0
2007-08-08,54.17,55.19,53.91,54.81,118800,24.8641157362372,25.3322973506171,24.7447753247285,25.1578767491814,258822.636938622,0.0,1.0
2007-08-09,52.0,53.03,52.0,52.83,105200,23.868082301723,24.3408539319302,23.868082301723,24.2490536153851,229193.109477635,0.0,1.0
2007-08-10,51.56,51.56,47.0,50.01,109700,23.6661216053238,23.6661216053238,21.5730743880957,22.9546691520993,238996.997240462,0.0,1.0
2007-08-13,52.0,52.69,51.8,52.42,77800,23.868082301723,24.1847933938035,23.7762819851779,24.0608629664676,169498.326210646,0.0,1.0
2007-08-14,50.75,52.1,50.75,52.1,57100,23.2943303233161,23.9139824599955,23.2943303233161,23.9139824599955,124400.442501645,0.0,1.0
2007-08-15,49.12,50.14,49.01,49.55,87700,22.5461577434737,23.0143393578536,22.4956675693739,22.7435284240456,191066.879288865,0.0,1.0
2007-08-16,47.6,47.81,46.05,47.5,129900,21.848475337731,21.9448656701034,21.1370228845066,21.8025751794585,283005.560086928,0.0,1.0
2007-08-17,50.39,50.47,48.3,48.3,81300,23.129089753535,23.165809880153,22.1697764456388,22.1697764456388,177123.572248401,0.0,1.0
2007-08-20,49.43,50.78,48.75,50.72,49700,22.6884482341186,23.3081003707979,22.3763271578653,23.2805602758344,108278.493736107,0.0,1.0
2007-08-21,49.01,49.29,48.6,49.18,27600,22.4956675693739,22.624188012537,22.3074769204565,22.5736978384372,60130.5116120031,0.0,1.0
2007-08-22,50.83,50.89,49.85,49.85,38200,23.3310504499342,23.3585905448977,22.8812288988633,22.8812288988633,83224.1138977725,0.0,1.0
2007-08-23,51.1,51.66,50.74,51.23,55800,23.4549808772701,23.7120217635963,23.2897403074889,23.5146510830244,121568.20825905,0.0,1.0
2007-08-24,52.3,52.81,51.0,51.0,68200,24.0057827765406,24.2398735837306,23.4090807189975,23.4090807189975,148583.36564995,0.0,1.0
2007-08-27,51.73,52.3001,51.58,52.15,29000,23.7441518743871,24.0058286766989,23.6753016369783,23.9369325391318,63180.6100271048,0.0,1.0
2007-08-28,49.335,51.2,49.2,51.1,56800,22.6448430837597,23.5008810355426,22.5828778700917,23.4549808772701,123746.849984122,0.0,1.0
2007-08-29,51.26,51.7,50.15,50.15,46500,23.5284211305061,23.7303818269053,23.0189293736809,23.0189293736809,101306.840215875,0.0,1.0
2007-08-30,50.95,51.5,50.0,50.27,33900,23.3861306398612,23.6385815103602,22.9500791362721,23.0740095636079,73855.9544799606,0.0,1.0
2007-08-31,51.95,52.5899,50.9,52.0,106500,23.8451322225867,24.1388473353727,23.363180560725,23.868082301723,232025.34372023,0.0,1.0
2007-09-04,52.0,52.3,51.41,51.95,130300,23.868082301723,24.0057827765406,23.5972713679149,23.8451322225867,283877.016776957,0.0,1.0
2007-09-05,51.25,51.65,50.9,51.65,81100,23.5238311146789,23.707431747769,23.363180560725,23.707431747769,176687.843903386,0.0,1.0
2007-09-06,51.57,51.8,51.348,51.49,62000,23.670711621151,23.7762819851779,23.568813269786,23.633991494533,135075.7869545,0.0,1.0
2007-09-07,50.2,51.01,50.02,50.57,86900,23.0418794528172,23.4136707348248,22.9592591679266,23.2117100384256,189323.965908807,0.0,1.0
2007-09-10,50.55,50.7399,50.08,50.58,68000,23.2025300067711,23.2896944073306,22.9867992628901,23.2163000542528,148147.637304935,0.0,1.0
2007-09-11,51.09,52.3,50.8,50.94,65200,23.4503908614428,24.0057827765406,23.3172804024524,23.381540624034,142047.440474732,0.0,1.0
2007-09-12,51.1,51.34,50.88,51.0,84600,23.4549808772701,23.5651412571242,23.3540005290705,23.4090807189975,184313.08994114,0.0,1.0
2007-09-13,52.15,52.2,51.52,51.52,195000,23.9369325391318,23.959882618268,23.6477615420147,23.6477615420147,424835.136389152,0.0,1.0
2007-09-14,52.2,52.5,51.5501,51.6,78100,23.959882618268,24.0975830930857,23.6615774896548,23.6844816686328,170151.918728169,0.0,1.0
2007-09-17,51.8799,51.89,51.41,51.8,41800,23.8129562116376,23.8175921276232,23.5972713679149,23.7762819851779,91067.2241080339,0.0,1.0
2007-09-18,53.3,53.84,52.21,52.25,92200,24.464784359266,24.7126452139378,23.9644726340953,23.9828326974043,200870.767051692,0.0,1.0
2007-09-19,54.52,54.86,54.15,54.15,89100,25.0247662901911,25.1808268283177,24.8549357045827,24.8549357045827,194116.977703967,0.0,1.0
2007-09-20,54.61,54.85,54.35,54.74,77100,25.0660764326364,25.1762368124905,24.9467360211277,25.1257466383907,167973.277003096,0.0,1.0
2007-09-21,55.0,55.31,54.89,54.9,66600,25.2450870498993,25.3873775405442,25.1945968757995,25.1991868916267,145097.538889834,0.0,1.0
2007-09-24,55.72,55.79,55.21,55.41,80700,25.5755681894616,25.6076983002524,25.3414773822716,25.4332776988167,175816.387213357,0.0,1.0
2007-09-25,54.82,55.38,54.53,55.38,116400,25.1624667650087,25.4195076513349,25.0293563060183,25.4195076513349,253593.896798448,0.0,1.0
2007-09-26,55.65,55.8,55.27,55.46,105300,25.5434380786708,25.6122883160796,25.3690174772351,25.456227777953,229410.973650143,0.0,1.0
2007-09-27,56.14,56.6899,55.82,55.95,62500,25.7683488542063,26.020753824547,25.6214683477341,25.6811385534884,136165.107817036,0.0,1.0
2007-09-28,56.01,56.7,55.83,56.0,52600,25.708678648452,26.0253897405325,25.6260583635614,25.7040886326247,114596.554738818,0.0,1.0
2007-10-01,57.3199,57.5,55.86,56.25,54100,26.309924821664,26.3925910067129,25.6398284110432,25.8188390283061,117864.517326427,0.0,1.0
2007-10-02,57.9,58.34,57.51,57.55,62800,26.5761916398031,26.7781523362023,26.3971810225401,26.4155410858492,136818.700334558,0.0,1.0
2007-10-03,56.83,57.89,55.77,57.89,60300,26.0850599462868,26.5716016239758,25.5985182685979,26.5716016239758,131372.096021877,0.0,1.0
2007-10-04,56.73,56.92,56.12,56.92,36100,26.0391597880143,26.1263700887321,25.7591688225518,26.1263700887321,78648.9662751201,0.0,1.0
2007-10-05,58.15,58.61,57.3,57.3,54700,26.6909420354844,26.9020827635381,26.3007906901678,26.3007906901678,119171.70236147,0.0,1.0
2007-10-08,59.0,59.0,57.77,58.24,71500,27.081093380801,27.081093380801,26.5165214340488,26.7322521779297,155772.88334269,0.0,1.0
2007-10-09,60.02,60.2,58.4,59.06,57500,27.549274995181,27.6318952800716,26.8056924311658,27.1086334757646,125271.899191673,0.0,1.0
2007-10-10,59.95,60.08,59.5,60.08,63100,27.5171448843902,27.5768150901445,27.3105941721638,27.5768150901445,137472.29285208,0.0,1.0
2007-10-11,59.9,60.5,59.15,60.25,77900,27.4941948052539,27.7695957548892,27.1499436182099,27.6548453592078,169716.190383154,0.0,1.0
2007-10-12,61.13,61.19,59.85,59.85,45700,28.0587667520062,28.0863068469698,27.4712447261177,27.4712447261177,99563.926835817,0.0,1.0
2007-10-15,61.14,61.54,60.67,61.5,53900,28.0633567678335,28.2469574009237,27.8476260239525,28.2285973376146,117428.788981412,0.0,1.0
2007-10-16,59.95,60.85,59.95,60.85,68700,27.5171448843902,27.9302463088431,27.5171448843902,27.9302463088431,149672.686512486,0.0,1.0
2007-10-17,61.05,61.279,60.0,60.0,86500,28.0220466253882,28.1271579878323,27.5400949635265,27.5400949635265,188452.509218778,0.0,1.0
2007-10-18,60.4,61.05,60.04,61.05,76600,27.7236955966167,28.0220466253882,27.5584550268355,28.0220466253882,166883.956140559,0.0,1.0
2007-10-19,58.44,60.74,58.37,60.74,57000,26.8240524944748,27.8797561347433,26.791922383684,27.8797561347433,124182.578329137,0.0,1.0
2007-10-22,57.59,57.9,56.36,57.63,115500,26.4339011491582,26.5761916398031,25.8693292024059,26.4522612124672,251633.119245883,0.0,1.0
2007-10-23,59.3,59.35,58.67,58.8,59900,27.2187938556187,27.2417439347549,26.9296228585016,26.989293064256,130500.639331847,0.0,1.0
2007-10-24,59.38,59.74,58.35,59.3,49700,27.2555139822367,27.4207545520179,26.7827423520295,27.2187938556187,108278.493736107,0.0,1.0
2007-10-25,60.31,60.45,59.4,59.55,52100,27.6823854541714,27.7466456757529,27.2646940138912,27.3335442513,113507.233876281,0.0,1.0
2007-10-26,62.56,62.75,61.25,61.25,58000,28.7151390153036,28.8023493160214,28.1138469419333,28.1138469419333,126361.22005421,0.0,1.0
2007-10-29,63.89,63.9,62.93,62.99,58200,29.3256111203284,29.3302011361557,28.884969600912,28.9125096958756,126796.948399224,0.0,1.0
2007-10-30,62.5,63.29,62.35,63.19,51900,28.6875989203401,29.0502101706932,28.6187486829313,29.0043100124206,113071.505531267,0.0,1.0
2007-10-31,64.2,64.2,63.0501,63.25,64900,29.4679016109733,29.4679016109733,28.9400956909974,29.0318501073842,141393.847957211,0.0,1.0
2007-11-01,62.0,63.28,61.8,62.82,89200,28.4580981289774,29.0456201548659,28.3662978124323,28.8344794268122,194334.841876474,0.0,1.0
2007-11-02,63.29,63.3699,61.76,62.73,56200,29.0502101706932,29.086884397153,28.3479377491233,28.7931692843669,122439.664949079,0.0,1.0
2007-11-05,62.25,62.7,61.65,62.05,254800,28.5728485246587,28.7793992368852,28.2974475750235,28.4810482081136,555117.911548494,0.0,1.0
2007-11-06,64.97,64.97,62.65,63.95,116500,29.8213328296719,29.8213328296719,28.7564491577489,29.353151215292,253811.760970956,0.0,1.0
2007-11-07,62.62,64.97,62.55,64.81,123000,28.7426791102671,29.8213328296719,28.7105489994764,29.7478925764359,267972.932183928,0.0,1.0
2007-11-08,62.71,63.99,61.15,63.59,104400,28.7839892527124,29.371511278601,28.0679467836607,29.1879106455108,227450.196097578,0.0,1.0
2007-11-09,60.79,62.51,60.38,62.51,79100,27.9027062138796,28.6921889361673,27.7145155649622,28.6921889361673,172330.560453241,0.0,1.0
2007-11-12,59.4,60.9,59.2,60.0,131600,27.2646940138912,27.9531963879794,27.1728936973461,27.5400949635265,286709.251019552,0.0,1.0
2007-11-13,62.77,62.8,59.51,59.51,91900,28.811529347676,28.8252993951577,27.315184187991,27.315184187991,200217.17453417,0.0,1.0
2007-11-14,61.3001,63.72,61.15,62.61,68800,28.1368429212278,29.2475808512651,28.0679467836607,28.7380890944399,149890.550684994,0.0,1.0
2007-11-15,60.99,61.05,59.83,60.08,67800,27.9945065304247,28.0220466253882,27.4620646944632,27.5768150901445,147711.908959921,0.0,1.0
2007-11-16,62.512,63.1,60.9,61.52,37900,28.6931069393328,28.9629998699754,27.9531963879794,28.2377773692692,82570.5213802507,0.0,1.0
2007-11-19,60.65,61.7,60.0,61.65,72900,27.838445992298,28.3203976541597,27.5400949635265,28.2974475750235,158822.981757791,0.0,1.0
2007-11-20,60.98,62.24,60.0,61.84,47100,27.9899165145974,28.5682585088315,27.5400949635265,28.3846578757413,102614.025250919,0.0,1.0
2007-11-21,58.65,60.62,58.4,60.09,80100,26.9204428268471,27.8246759448163,26.8056924311658,27.5814051059718,174509.202178314,0.0,1.0
2007-11-23,59.26,59.7299,58.44,59.6,35200,27.2004337923097,27.4161186360323,26.8240524944748,27.3564943304363,76688.1887225547,0.0,1.0
2007-11-26,59.01,61.6,59.01,59.86,102300,27.0856833966283,28.2744974958872,27.0856833966283,27.4758347419449,222875.048474925,0.0,1.0
2007-11-27,60.1,60.31,58.34,58.89,53600,27.585995121799,27.6823854541714,26.7781523362023,27.0306032067012,116775.19646389,0.0,1.0
2007-11-28,62.45,62.55,59.97,59.97,70600,28.6646488412038,28.7105489994764,27.5263249160447,27.5263249160447,153812.105790124,0.0,1.0
2007-11-29,62.49,63.0,61.64,61.64,55600,28.6830089045128,28.9170997117028,28.2928575591962,28.2928575591962,121132.479914036,0.0,1.0
2007-11-30,62.57,64.71,62.35,63.39,72200,28.7197290311309,29.7019924181633,28.6187486829313,29.0961103289657,157297.93255024,0.0,1.0
2007-12-03,63.24,63.79,62.45,63.0,76800,29.0272600915569,29.2797109620559,28.6646488412038,28.9170997117028,167319.684485574,0.0,1.0
2007-12-04,63.37,63.79,62.7,63.57,30900,29.0869302973112,29.2797109620559,28.7793992368852,29.1787306138563,67320.0293047428,0.0,1.0
2007-12-05,66.03,66.09,64.75,64.9,75200,30.3078745073609,30.3354146023244,29.7203524814723,29.7892027188811,163833.857725458,0.0,1.0
2007-12-06,66.51,66.57,65.098,65.93,103100,30.5281952670691,30.5557353620326,29.8800850322608,30.2619743490884,224617.961854983,0.0,1.0
2007-12-07,66.33,66.98,65.6,66.65,45400,30.4455749821785,30.7439260109501,30.110503826789,30.5924554886507,98910.3343182952,0.0,1.0
2007-12-10,67.15,68.22,67.0,67.48,96900,30.8219562800134,31.3130879735296,30.7531060426046,30.9734268023128,211110.383159533,0.0,1.0
2007-12-11,64.9799,69.1,64.87,66.8,136000,29.8258769453409,31.717009366328,29.7754326713994,30.6613057260595,296295.274609871,0.0,1.0
2007-12-12,66.64,68.48,64.432,68.1,190300,30.5878654728234,31.4324283850382,29.5743899781656,31.2580077836026,414595.520281312,0.0,1.0
2007-12-13,67.76,68.25,65.51,65.51,107300,31.1019472454759,31.3268580210114,30.0691936843437,30.0691936843437,233768.257100288,0.0,1.0
2007-12-14,66.36,67.06,65.89,66.19,120100,30.4593450296603,30.7806461375681,30.2436142857793,30.381314760597,261654.871181217,0.0,1.0
2007-12-17,61.7,66.9,61.7,66.05,102800,28.3203976541597,30.707205884332,28.3203976541597,30.3170545390154,223964.369337461,0.0,1.0
2007-12-18,64.05,64.33,62.4,62.9,100300,29.3990513735645,29.5275718167276,28.6416987620675,28.8711995534303,218517.76502478,0.0,1.0
2007-12-19,54.78,55.1,54.5,55.02,93900,29.8519482352397,30.0263298240546,29.6993643450267,29.9827344268508,172311.768714907,10.2567,1.0
2007-12-20,55.75,55.99,55.0,55.49,47300,30.3805424263347,30.5113286179458,29.9718355775499,30.2388573854226,86798.1539959009,0.0,1.0
2007-12-21,58.2,58.4,56.25,56.81,77900,31.7156514656983,31.8246399587075,30.6530136588579,30.9581814392838,142950.870957308,0.0,1.0
2007-12-24,58.4,58.67,57.95,57.97,52600,31.8246399587075,31.9717744242701,31.5794158494367,31.5903146987376,96523.9513781056,0.0,1.0
2007-12-26,57.8,58.3065,57.55,57.89,62600,31.4976744796797,31.7736878382257,31.3614388634181,31.5467193015339,114874.512476605,0.0,1.0
2007-12-27,56.6,57.54,55.3,56.71,70700,30.8437435216241,31.3559894387677,30.1353183170638,30.9036871927792,129738.466966389,0.0,1.0
2007-12-28,57.46,57.89,56.11,56.45,93500,31.312394041564,31.5467193015339,30.5767217137514,30.7620021518671,171577.746270967,0.0,1.0
2007-12-31,58.02,58.59,57.4001,57.45,62400,31.6175618219899,31.9281790270664,31.2797519879077,31.3069446169135,114507.501254635,0.0,1.0
2008-01-02,57.68,58.99,57.55,58.27,85500,31.4322813838742,32.1461560130849,31.3614388634181,31.7537974382515,156897.297392167,0.0,1.0
2008-01-03,58.4,58.57,57.35,57.35,47500,31.8246399587075,31.9172801777654,31.2524503704089,31.2524503704089,87165.1652178711,0.0,1.0
2008-01-04,56.84,58.35,56.61,58.0,58100,30.9745297132352,31.7973928354552,30.8491929462746,31.606662972689,106616.75998228,0.0,1.0
2008-01-07,56.4,57.57,55.94,57.0,79900,30.7347550286148,31.3723377127191,30.4840814946935,31.0617205076426,146620.983177008,0.0,1.0
2008-01-08,55.0,57.5,55.0,57.0,68200,29.9718355775499,31.3341917401658,29.9718355775499,31.0617205076426,125150.826691764,0.0,1.0
2008-01-09,53.92,56.03,53.05,55.49,129400,29.3832977152998,30.5331263165477,28.9091977707095,30.2388573854226,237456.260614579,0.0,1.0
2008-01-10,53.93,54.15,52.4,53.75,122400,29.3887471399503,29.5086344822605,28.5549851684294,29.290657496242,224610.86784563,0.0,1.0
2008-01-11,52.92,53.51,52.8,52.85,29700,28.8383552502535,29.1598713046308,28.7729621544479,28.8002092777002,54501.1664625424,0.0,1.0
2008-01-14,53.55,53.86,53.0,53.26,85200,29.1816690032327,29.3506011673971,28.8819506474572,29.0236356883692,156346.780559213,0.0,1.0
2008-01-15,51.95,53.0,51.76,52.8,95300,28.3097610591585,28.8819506474572,28.2062219907997,28.7729621544479,174880.847268697,0.0,1.0
2008-01-16,50.0,50.9,48.6,50.05,229400,27.2471232523181,27.7375714708598,26.4842038012532,27.2743703755704,420961.87159957,0.0,1.0
2008-01-17,47.12,50.57,46.4001,49.11,149300,25.6776889529846,27.5577404573945,25.2853848723977,26.7621244584268,273973.877200592,0.0,1.0
2008-01-18,47.43,48.0999,46.8601,47.5,101000,25.846621117149,26.2116780744835,25.536058406319,25.8847670897022,185340.667094841,0.0,1.0
2008-01-22,45.18,46.0,43.0,43.72,176900,24.6205005707946,25.0673533921327,23.4325259969936,23.8248845718269,324621.42583245,0.0,1.0
2008-01-23,44.95,44.99,41.1,43.0,192300,24.495163803834,24.5169615024358,22.3971353134055,23.4325259969936,352881.289924138,0.0,1.0
2008-01-24,47.51,48.31,46.1,46.5,138300,25.8902165143527,26.3261704863898,25.1218476386373,25.3398246246558,253788.259992243,0.0,1.0
2008-01-25,48.4,50.1,48.2501,49.9,66800,26.3752153082439,27.3016174988227,26.2935284327335,27.1926290058135,122581.748137974,0.0,1.0
2008-01-28,48.71,49.06,47.95,48.09,39300,26.5441474724083,26.7348773351745,26.1299911989731,26.2062831440796,72117.7051171016,0.0,1.0
2008-01-29,48.86,49.48,48.67,48.68,45600,26.6258888421653,26.963753170494,26.5223497738064,26.5277991984569,83678.5586091559,0.0,1.0
2008-01-30,48.7,49.95,48.21,48.4,58100,26.5386980477578,27.2198761290658,26.2716762398851,26.3752153082439,106616.75998228,0.0,1.0
2008-01-31,48.35,48.73,47.59,47.7,97600,26.3479681849916,26.5550463217092,25.9338119115564,25.9937555827115,179101.476321352,0.0,1.0
2008-02-01,50.0801,50.3,48.0,48.0,73900,27.2907731437683,27.410605991832,26.1572383222254,26.1572383222254,135610.646517909,0.0,1.0
2008-02-04,51.8,52.4499,50.83,51.09,85900,28.2280196894016,28.5821777974352,27.6994254983066,27.8411105392186,157631.319836107,0.0,1.0
2008-02-05,49.8,50.892,49.62,50.34,55300,27.1381347593088,27.7332119311395,27.0400451156005,27.4324036904339,101478.6028747,0.0,1.0
2008-02-06,48.83,50.3499,48.73,50.23,42300,26.6095405682139,27.4377986208378,26.5550463217092,27.3724600192788,77622.8734466512,0.0,1.0
2008-02-07,47.7652,48.77,47.0801,48.2,87500,26.0292858314325,26.5768440203111,25.6559457486292,26.2662268152347,160567.409611867,0.0,1.0
2008-02-08,46.73,47.28,46.57,47.12,61900,25.4651613916165,25.764879747392,25.3779705972091,25.6776889529846,113589.97319971,0.0,1.0
2008-02-11,47.1,47.62,46.72,47.15,89600,25.6667901036837,25.9501601855078,25.459711966966,25.694037226936,164421.027442552,0.0,1.0
2008-02-12,48.33,49.44,48.017,48.75,95700,26.3370693356907,26.9419554718921,26.1665023441312,26.5659451710102,175614.869712637,0.0,1.0
2008-02-13,49.9,49.95,48.7601,49.0,44600,27.1926290058135,27.2198761290658,26.5714490899071,26.7021807872717,81843.5024993061,0.0,1.0
2008-02-14,48.56,50.312,48.5,50.06,30100,26.4624061026513,27.4171453014126,26.4297095547486,27.2798198002209,55235.1889064825,0.0,1.0
2008-02-15,49.6299,49.63,47.38,47.69,42500,27.0454400460044,27.045494540251,25.8193739938966,25.988306158061,77989.8846686215,0.0,1.0
2008-02-19,49.9,51.0,48.5,49.25,92100,27.1926290058135,27.7920657173645,26.4297095547486,26.8384164035333,169008.667717177,0.0,1.0
2008-02-20,49.36,49.74,48.51,48.76,75800,26.8983600746884,27.1054382114061,26.435158979399,26.5713945956606,139097.253126624,0.0,1.0
2008-02-21,49.29,50.57,49.27,49.5,39700,26.8602141021352,27.5577404573945,26.8493152528343,26.9746520197949,72851.7275610416,0.0,1.0
2008-02-22,50.41,50.45,49.39,49.93,56600,27.4705496629871,27.492347361589,26.9147083486398,27.2089772797649,103864.175817505,0.0,1.0
2008-02-25,50.25,51.65,49.45,50.31,129900,27.3833588685797,28.1462783196446,26.9474048965426,27.4160554164825,238373.788669504,0.0,1.0
2008-02-26,49.97,50.8699,49.51,50.01,160600,27.2307749783667,27.7211687026619,26.9801014444454,27.2525726769686,294710.011241896,0.0,1.0
2008-02-27,49.9,50.34,49.2501,49.46,91100,27.1926290058135,27.4324036904339,26.8384708977798,26.9528543211931,167173.611607327,0.0,1.0
2008-02-28,49.35,50.24,49.3,49.74,85300,26.892910650038,27.3779094439292,26.8656635267856,27.1054382114061,156530.286170198,0.0,1.0
2008-02-29,48.1801,49.34,48.0501,49.0,107100,26.2553824601802,26.8874612253875,26.1845399397242,26.7021807872717,196534.509364926,0.0,1.0
2008-03-03,47.73,48.1199,47.6201,48.0,137200,26.0101038566629,26.2225769237844,25.9502146797543,26.1572383222254,251769.698271408,0.0,1.0
2008-03-04,46.89,47.75,46.65,47.52,67900,25.5523521860239,26.0210027059638,25.4215659944128,25.8956659390031,124600.309858809,0.0,1.0
2008-03-05,47.9,48.3,47.44,47.5,97000,26.1027440757207,26.3207210617393,25.8520705417994,25.8847670897022,178000.442655442,0.0,1.0
2008-03-06,47.17,47.9,47.05,47.9,77700,25.7049360762369,26.1027440757207,25.6395429804313,26.1027440757207,142583.859735338,0.0,1.0
2008-03-07,46.74,47.22,46.37,46.74,98400,25.470610816267,25.7321831994892,25.2689821041998,25.470610816267,180569.521209231,0.0,1.0
2008-03-10,45.53,46.35,45.37,46.12,109000,24.8112304335609,25.2580832548989,24.7240396391534,25.1327464879382,200021.11597364,0.0,1.0
2008-03-11,49.95,50.0,47.06,47.06,75500,27.2198761290658,27.2471232523181,25.6449924050818,25.6449924050818,138546.736293668,0.0,1.0
2008-03-12,47.76,49.79,47.71,49.6,81600,26.0264521306143,27.1326853346584,25.9992050073619,27.0291462662996,149740.578563753,0.0,1.0
2008-03-13,49.02,49.24,47.3501,47.41,43700,26.7130796365727,26.8329669788829,25.8030802141917,25.835722267848,80191.9520004412,0.0,1.0
2008-03-14,48.0,49.25,47.51,49.1,42900,26.1572383222254,26.8384164035333,25.8902165143527,26.7566750337764,78723.9071125613,0.0,1.0
2008-03-17,46.88,47.15,45.9,46.0,49800,25.5469027613735,25.694037226936,25.012859145628,25.0673533921327,91385.7942705256,0.0,1.0
2008-03-18,49.5,49.56,47.35,47.5,57400,26.9746520197949,27.0073485676977,25.8030257199452,25.8847670897022,105332.220705385,0.0,1.0
2008-03-19,46.62,48.9699,46.37,48.75,69800,25.4052177204614,26.6857780190738,25.2689821041998,26.5659451710102,128086.916467524,0.0,1.0
2008-03-20,46.51,46.73,45.55,46.1,59700,25.3452740493063,25.4651613916165,24.8221292828618,25.1218476386373,109552.84975804,0.0,1.0
2008-03-24,48.15,48.15,46.9,46.95,35400,26.2389796919823,26.2389796919823,25.5578016106744,25.5850487339267,64960.986288687,0.0,1.0
2008-03-25,47.28,47.9,47.0,47.9,84200,25.764879747392,26.1027440757207,25.612295857179,26.1027440757207,154511.724449363,0.0,1.0
2008-03-26,46.53,47.26,46.48,47.26,68400,25.3561728986072,25.7539808980911,25.3289257753549,25.7539808980911,125517.837913734,0.0,1.0
2008-03-27,47.57,47.81,46.96,47.24,110600,25.9229130622554,26.0536992538666,25.5904981585772,25.7430820487901,202957.205749401,0.0,1.0
2008-03-28,47.34,47.92,47.05,47.57,56100,25.7975762952948,26.1136429250217,25.6395429804313,25.9229130622554,102946.64776258,0.0,1.0
2008-03-31,47.42,47.82,47.01,47.01,24700,25.8411716924985,26.059148678517,25.6177452818295,25.6177452818295,45325.8859132929,0.0,1.0
2008-04-01,48.8599,48.8599,47.5,47.71,63300,26.6258343479187,26.6258343479187,25.8847670897022,25.9992050073619,116159.0517535,0.0,1.0
2008-04-02,48.14,48.95,47.8899,48.95,35200,26.2335302673319,26.6749336640194,26.0972401568238,26.6749336640194,64593.9750667169,0.0,1.0
2008-04-03,48.25,48.25,47.66,48.18,63300,26.293473938487,26.293473938487,25.9719578841096,26.2553279659337,116159.051753499,0.0,1.0
2008-04-04,48.19,48.45,47.68,48.11,38900,26.2607773905842,26.4024624314962,25.9828567334105,26.2171819933805,71383.6826731616,0.0,1.0
2008-04-07,49.35,50.0,49.0,49.1,65200,26.892910650038,27.2471232523181,26.7021807872717,26.7566750337764,119645.658362214,0.0,1.0
2008-04-08,49.04,49.36,48.76,48.82,38500,26.7239784858736,26.8983600746884,26.5713945956606,26.6040911435634,70649.6602292217,0.0,1.0
2008-04-09,49.26,49.6828,49.18,49.23,43200,26.8438658281838,27.0742675024054,26.8002704309801,26.8275175542324,79274.4239455163,0.0,1.0
2008-04-10,50.37,50.37,49.35,49.72,42600,27.4487519643853,27.4487519643853,26.892910650038,27.0945393621051,78173.3902796062,0.0,1.0
2008-04-11,49.05,49.67,48.95,49.62,39900,26.7294279105241,27.0672922388528,26.6749336640194,27.0400451156005,73218.7387830115,0.0,1.0
2008-04-14,49.0,49.28,48.32,48.6,38400,26.7021807872717,26.8547646774847,26.3316199110402,26.4842038012532,70466.1546182368,0.0,1.0
2008-04-15,49.01,49.375,48.75,49.06,36400,26.7076302119222,26.9065342116641,26.5659451710102,26.7348773351745,66796.0423985369,0.0,1.0
2008-04-16,50.35,50.35,49.73,50.0,59000,27.4378531150843,27.4378531150843,27.0999887867556,27.2471232523181,108268.310481145,0.0,1.0
2008-04-17,50.14,50.2804,49.41,49.81,44400,27.3234151974246,27.3999251195171,26.9256071979407,27.1435841839593,81476.4912773362,0.0,1.0
2008-04-18,50.89,51.34,50.42,50.77,46800,27.7321220462094,27.9773461554802,27.4759990876376,27.6667289504038,85880.6259409759,0.0,1.0
2008-04-21,50.93,50.96,50.22,50.84,32100,27.7539197448112,27.7702680187626,27.3670105946283,27.704874922957,58905.3011261823,0.0,1.0
2008-04-22,50.16,50.77,50.13,50.77,29400,27.3343140467255,27.6667289504038,27.3179657727741,27.6667289504038,53950.6496295875,0.0,1.0
2008-04-23,50.7,50.7,49.78,49.97,57800,27.6285829778506,27.6285829778506,27.1272359100079,27.2307749783667,106066.243149325,0.0,1.0
2008-04-24,51.25,51.25,49.78,50.39,69900,27.9283013336261,27.9283013336261,27.1272359100079,27.4596508136862,128270.422078509,0.0,1.0
2008-04-25,50.92,51.4499,50.55,51.41,24100,27.7484703201608,28.0372353323888,27.5468416080936,28.0154921280335,44224.8522473829,0.0,1.0
2008-04-28,50.73,50.92,50.57,50.57,43600,27.6449312518019,27.7484703201608,27.5577404573945,27.5577404573945,80008.4463894564,0.0,1.0
2008-04-29,50.18,50.49,50.083,50.45,39300,27.3452128960264,27.5141450601908,27.292353476917,27.492347361589,72117.7051171018,0.0,1.0
2008-04-30,50.55,50.8,50.27,50.34,41200,27.5468416080936,27.6830772243552,27.3942577178806,27.4324036904339,75604.3117258165,0.0,1.0
2008-05-01,50.8,50.85,50.27,50.46,67500,27.6830772243552,27.7103243476075,27.3942577178806,27.4977967862394,123866.287414869,0.0,1.0
2008-05-02,51.09,51.21,50.92,51.15,46800,27.8411105392186,27.9065036350242,27.7484703201608,27.8738070871214,85880.6259409761,0.0,1.0
2008-05-05,50.92,51.49,50.9,51.03,64700,27.7484703201608,28.0590875252372,27.7375714708598,27.8084139913159,118728.130307289,0.0,1.0
2008-05-06,51.72,51.8299,51.15,51.15,44200,28.1844242921978,28.2443134691064,27.8738070871214,27.8738070871214,81109.4800553663,0.0,1.0
2008-05-07,52.58,52.75,52.23,52.27,114600,28.6530748121377,28.7457150311956,28.4623449493715,28.4841426479733,210297.4301888,0.0,1.0
2008-05-08,54.93,55.17,53.15,53.15,96900,29.9336896049967,30.0644757966078,28.9636920172141,28.9636920172141,177816.937044456,0.0,1.0
2008-05-09,54.415,55.25,54.3898,54.99,49600,29.6530442354978,30.1080711938115,29.6393116853786,29.9663861528995,91018.7830485557,0.0,1.0
2008-05-12,55.8376,55.85,54.5,54.7,40700,30.4282793862727,30.4350366728393,29.6993643450267,29.808352838036,74686.7836708916,0.0,1.0
2008-05-13,56.12,56.25,55.45,55.6,52300,30.5821711384018,30.6530136588579,30.2170596868208,30.2988010565777,95973.4345451506,0.0,1.0
2008-05-14,57.31,57.83,56.51,56.51,62200,31.230652671807,31.5140227536311,30.7946986997699,30.7946986997699,114140.490032665,0.0,1.0
2008-05-15,58.16,58.16,57.27,57.44,86100,31.6938537670964,31.6938537670964,31.2088549732052,31.301495192263,157998.331058078,0.0,1.0
2008-05-16,59.488,59.6,58.31,58.31,55500,32.417537360678,32.4785709167632,31.7755951368534,31.7755951368534,101845.61409667,0.0,1.0
2008-05-19,57.58,59.61,57.57,59.49,103700,31.3777871373695,32.4840203414136,31.3723377127191,32.4186272456081,190295.318591436,0.0,1.0
2008-05-20,57.0901,58.0,56.77,57.58,72900,31.1108198237433,31.606662972689,30.936383740682,31.3777871373695,133775.590408059,0.0,1.0
2008-05-21,57.1,57.9,56.93,57.51,52000,31.1162147541473,31.5521687261844,31.0235745350894,31.3396411648163,95422.9177121955,0.0,1.0
2008-05-22,56.73,57.25,56.41,56.91,66900,30.9145860420801,31.1979561239042,30.7402044532653,31.0126756857885,122765.253748959,0.0,1.0
2008-05-23,56.53,57.0,56.52,56.67,26300,30.8055975490708,31.0617205076426,30.8001481244204,30.8818894941773,48261.9756890528,0.0,1.0
2008-05-27,55.75,56.39,55.5,56.39,43500,30.3805424263347,30.7293056039644,30.2443068100731,30.7293056039644,79824.9407784712,0.0,1.0
2008-05-28,56.1,56.15,55.848,56.15,44200,30.5712722891009,30.5985194123532,30.4339467879092,30.5985194123532,81109.4800553662,0.0,1.0
2008-05-29,56.9,57.1499,56.22,56.47,34500,31.007226261138,31.1434073831531,30.6366653849065,30.7729010011681,63309.435789822,0.0,1.0
2008-05-30,58.07,58.23,57.3,57.39,45600,31.6448089452422,31.7319997396497,31.2252032471565,31.2742480690107,83678.5586091562,0.0,1.0
2008-06-02,57.33,57.96,56.861,57.96,26200,31.2415515211079,31.5848652740871,30.9859735050012,31.5848652740871,48078.4700780678,0.0,1.0
2008-06-03,57.07,57.19,56.8,56.95,62200,31.0998664801959,31.1652595760014,30.9527320146334,31.0344733843903,114140.490032665,0.0,1.0
2008-06-04,55.55,56.81,55.55,56.81,47700,30.2715539333254,30.9581814392838,30.2715539333254,30.9581814392838,87532.1764398409,0.0,1.0
2008-06-05,56.99,56.99,55.5,55.87,29200,31.0562710829922,31.0562710829922,30.2443068100731,30.4459355221402,53583.6384076175,0.0,1.0
2008-06-06,55.9,56.7,55.83,56.5,37600,30.4622837960916,30.8982377681287,30.4241378235384,30.7892492751195,68998.1097303569,0.0,1.0
2008-06-09,55.9,56.5,55.63,56.5,23600,30.4622837960916,30.7892492751195,30.3151493305291,30.7892492751195,43307.324192458,0.0,1.0
2008-06-10,54.73,55.16,54.405,55.16,32400,29.8247011119874,30.0590263719573,29.6475948108473,30.0590263719573,59455.8179591372,0.0,1.0
2008-06-11,54.01,55.15,54.01,55.15,31900,29.432342537154,30.0535769473069,29.432342537154,30.0535769473069,58538.2899042123,0.0,1.0
2008-06-12,54.02,54.19,53.64,53.64,48000,29.4377919618045,29.5304321808624,29.2307138250869,29.2307138250869,88082.6932727958,0.0,1.0
2008-06-13,53.87,54.42,53.51,53.9,30800,29.3560505920475,29.655768947823,29.1598713046308,29.3723988659989,56519.7281833774,0.0,1.0
2008-06-16,54.44,54.55,54.08,54.11,31300,29.6666677971239,29.726611468279,29.4704885097073,29.4868367836587,57437.2562383024,0.0,1.0
2008-06-17,55.17,55.386,54.7501,54.95,16900,30.0644757966078,30.1821833690578,29.8356544555348,29.9445884542976,31012.4482564635,0.0,1.0
2008-06-18,54.69,55.27,54.5,55.17,15200,29.8029034133855,30.1189700431124,29.6993643450267,30.0644757966078,27892.8528697187,0.0,1.0
2008-06-19,55.02,55.62,54.53,54.73,58400,29.9827344268508,30.3096999058787,29.7157126189781,29.8247011119874,107167.276815235,0.0,1.0
2008-06-20,53.9,54.61,53.9,53.95,38900,29.3723988659989,29.7593080161818,29.3723988659989,29.3996459892512,71383.6826731617,0.0,1.0
2008-06-23,53.296,54.12,53.08,53.5,34000,29.0432536171109,29.4922862083091,28.9255460446609,29.1544218799804,62391.9077348971,0.0,1.0
2008-06-24,52.43,52.99,52.32,52.99,32400,28.5713334423808,28.8765012228067,28.5113897712257,28.8765012228067,59455.8179591371,0.0,1.0
2008-06-25,52.81,53.23,52.63,52.65,17400,28.7784115790984,29.0072874144179,28.68032193539,28.691220784691,31929.9763113885,0.0,1.0
2008-06-26,52.31,52.97,52.31,52.46,48600,28.5059403465752,28.8656023735058,28.5059403465752,28.5876817163322,89183.7269387058,0.0,1.0
2008-06-27,52.5,53.09,52.38,52.75,37600,28.609479414934,28.9309954693114,28.5440863191284,28.7457150311956,68998.1097303568,0.0,1.0
2008-06-30,52.71,52.904,52.54,52.57,22800,28.7239173325937,28.8296361708127,28.6312771135359,28.6476253874873,41839.2793045781,0.0,1.0
2008-07-01,51.62,52.15,51.2,51.7,99500,28.1299300456932,28.4187495521678,27.9010542103737,28.1735254428969,182588.082930067,0.0,1.0
2008-07-02,51.76,51.956,51.4,51.68,63000,28.2062219907997,28.3130307139488,28.010042703383,28.162626593596,115608.534920545,0.0,1.0
2008-07-03,51.38,52.1,51.16,52.0,30200,27.9991438540821,28.3915024289155,27.8792565117719,28.3370081824108,55418.6945174674,0.0,1.0
2008-07-07,50.72,51.38,50.42,51.38,77900,27.6394818271515,27.9991438540821,27.4759990876376,27.9991438540821,142950.870957308,0.0,1.0
2008-07-08,50.72,50.85,49.6,50.85,112900,27.6394818271515,27.7103243476075,27.0291462662996,27.7103243476075,207177.834802055,0.0,1.0
2008-07-09,50.52,51.14,50.4,50.71,61000,27.5304933341422,27.868357662471,27.4651002383366,27.634032402501,111938.422700845,0.0,1.0
2008-07-10,51.37,51.52,50.62,51.52,28200,27.9936944294316,28.0754357991886,27.5849875806468,28.0754357991886,51748.5822977676,0.0,1.0
2008-07-11,50.26,50.75,50.05,50.05,24600,27.3888082932302,27.6558301011029,27.2743703755704,27.2743703755704,45142.3803023078,0.0,1.0
2008-07-14,49.88,51.13,49.88,50.05,60400,27.1817301565125,27.8629082378205,27.1817301565125,27.2743703755704,110837.389034935,0.0,1.0
2008-07-15,48.68,49.68,48.12,49.68,88300,26.5277991984569,27.0727416635033,26.2226314180309,27.0727416635033,162035.454499747,0.0,1.0
2008-07-16,48.87,49.0,48.2901,48.43,61400,26.6313382668157,26.7021807872717,26.3153261313353,26.3915635821953,112672.445144785,0.0,1.0
2008-07-17,49.0,49.5,48.88,49.31,26000,26.7021807872717,26.9746520197949,26.6367876914662,26.8711129514361,47711.4588560978,0.0,1.0
2008-07-18,48.64,49.0,48.46,49.0,24400,26.5060014998551,26.7021807872717,26.4079118561467,26.7021807872717,44775.3690803378,0.0,1.0
2008-07-21,49.03,49.2899,48.9,49.13,53400,26.7185290612231,26.8601596078887,26.6476865407671,26.7730233077278,97991.9962659855,0.0,1.0
2008-07-22,48.9201,49.0899,48.56,48.9,29300,26.6586398843145,26.7511711148794,26.4624061026513,26.6476865407671,53767.1440186026,0.0,1.0
2008-07-23,48.84,49.37,48.65,49.16,22500,26.6149899928643,26.9038094993389,26.5114509245055,26.7893715816792,41288.7624716231,0.0,1.0
2008-07-24,46.8,48.54,46.8,48.51,73700,25.5033073641697,26.4515072533504,25.5033073641697,26.435158979399,135243.635295939,0.0,1.0
2008-07-25,46.4,46.67,45.16,46.05,69500,25.2853303781512,25.4324648437137,24.6096017214937,25.094600515385,127536.399634569,0.0,1.0
2008-07-28,44.45,46.0,43.91,46.0,96100,24.2226925713108,25.0673533921327,23.9284236401858,25.0673533921327,176348.892156577,0.0,1.0
2008-07-29,45.34,45.44,44.45,44.45,63500,24.7076913652021,24.7621856117067,24.2226925713108,24.2226925713108,116526.062975469,0.0,1.0
2008-07-30,47.11,47.22,45.87,45.87,118800,25.6722395283341,25.7321831994892,24.9965108716766,24.9965108716766,218004.66585017,0.0,1.0
2008-07-31,48.77,48.77,47.2,47.21,96200,26.5768440203111,26.5768440203111,25.7212843501883,25.7267337748388,176532.397767562,0.0,1.0
2008-08-01,47.91,48.25,47.42,48.13,154500,26.1081935003712,26.293473938487,25.8411716924985,26.2280808426814,283516.168971812,0.0,1.0
2008-08-04,46.6,47.61,46.52,47.51,95300,25.3943188711605,25.9447107608573,25.3507234739568,25.8902165143527,174880.847268697,0.0,1.0
2008-08-05,45.44,46.23,45.15,46.23,127500,24.7621856117067,25.1926901590933,24.6041522968432,25.1926901590933,233969.654005864,0.0,1.0
2008-08-06,45.35,45.8,45.19,45.4,125700,24.7131407898525,24.9583648991234,24.6259499954451,24.7403879131048,230666.553008134,0.0,1.0
2008-08-07,45.2101,45.89,45.02,45.61,70100,24.6369033389925,25.0074097209776,24.5333097763872,24.8548258307646,128637.433300479,0.0,1.0
2008-08-08,43.5,43.74,43.12,43.52,109700,23.7049972295168,23.8357834211279,23.4979190927991,23.7158960788177,201305.655250535,0.0,1.0
2008-08-11,42.84,44.03,42.78,43.5,153100,23.3453352025862,23.9938167359913,23.3126386546834,23.7049972295168,280947.090418021,0.0,1.0
2008-08-12,43.6,44.3,43.4,43.87,119500,23.7594914760214,24.1409512015538,23.6505029830121,23.9066259415839,219289.205127065,0.0,1.0
2008-08-13,43.56,44.0,43.07,43.58,64400,23.7376937774195,23.9774684620399,23.4706719695468,23.7485926267205,118177.613474335,0.0,1.0
2008-08-14,43.1,43.786,43.0,43.56,67000,23.4870202434982,23.86085077452,23.4325259969936,23.7376937774195,122948.759359944,0.0,1.0
2008-08-15,43.24,43.5,43.0,43.18,50200,23.5633121886047,23.7049972295168,23.4325259969936,23.5306156407019,92119.8167144657,0.0,1.0
2008-08-18,42.33,42.75,42.26,42.71,62900,23.0674145454125,23.296290380732,23.0292685728593,23.2744926821301,115425.02930956,0.0,1.0
2008-08-19,40.62,41.68,40.27,41.68,146300,22.1355629301832,22.7132019431324,21.944833067417,22.7132019431324,268468.708871043,0.0,1.0
2008-08-20,41.41,41.41,40.71,40.71,113100,22.5660674775699,22.5660674775699,22.1846077520374,22.1846077520374,207544.846024025,0.0,1.0
2008-08-21,42.04,42.04,41.06,41.48,73900,22.9093812305491,22.9093812305491,22.3753376148036,22.6042134501231,135610.646517908,0.0,1.0
2008-08-22,41.73,42.5,41.5,42.18,70300,22.7404490663847,23.1600547644704,22.615112299424,22.9856731756556,129004.444522449,0.0,1.0
2008-08-25,40.83,41.23,40.41,41.23,75900,22.250000847843,22.4679778338615,22.0211250125235,22.4679778338615,139280.758737608,0.0,1.0
2008-08-26,40.14,40.41,39.85,40.02,95700,21.873990546961,22.0211250125235,21.7159572320975,21.8085974511554,175614.869712637,0.0,1.0
2008-08-27,40.13,40.24,38.85,39.55,137300,21.8685411223105,21.9284847934656,21.1710147670512,21.5524744925836,251953.203882393,0.0,1.0
2008-08-28,40.86,41.2099,40.77,40.85,111300,22.2663491217944,22.4570244903141,22.2173042999402,22.2608996971439,204241.745026295,0.0,1.0
2008-08-29,41.14,41.21,40.8,41.18,44700,22.4189330120073,22.4570789845606,22.2336525738916,22.4407307106092,82027.0081102913,0.0,1.0
2008-09-02,41.45,41.73,41.1752,41.22,90200,22.5878651761717,22.7404490663847,22.438114986777,22.462528409211,165522.061108462,0.0,1.0
2008-09-03,40.26,40.83,40.2,40.56,102700,21.9393836427665,22.250000847843,21.9066870948638,22.1028663822804,188460.262481586,0.0,1.0
2008-09-04,38.4,39.88,38.25,39.88,136300,20.9257906577803,21.7323055060489,20.8440492880233,21.7323055060489,250118.147772543,0.0,1.0
2008-09-05,38.41,38.49,37.65,38.11,95600,20.9312400824308,20.9748354796345,20.5170838089955,20.7677573429169,175431.364101651,0.0,1.0
2008-09-08,37.73,39.0,37.03,39.0,144200,20.5606792061992,21.2527561368081,20.1792194806668,21.2527561368081,264615.091040358,0.0,1.0
2008-09-09,33.95,36.9,33.25,36.69,255800,18.500796688324,20.1083769602108,18.1193369627915,19.993939042551,469407.352899608,0.0,1.0
2008-09-10,35.2,35.31,33.74,33.95,158800,19.1819747696319,19.241918440787,18.3863587706643,18.500796688324,291406.910244167,0.0,1.0
2008-09-11,34.38,34.51,33.6,33.6,166400,18.7351219482939,18.80596446875,18.3100668255578,18.3100668255578,305353.336679026,0.0,1.0
2008-09-12,35.7,36.0,34.79,34.84,114900,19.4544460021551,19.617928741669,18.9585483589629,18.9857954822153,210847.947021755,0.0,1.0
2008-09-15,32.845,34.23,32.5,33.45,132900,17.8986352644478,18.653380578537,17.7106301140068,18.2283254558008,243878.956999053,0.0,1.0
2008-09-16,30.82,30.9899,29.73,30.5,241700,16.7951267727289,16.8877124975403,16.2011394858283,16.620745183914,443533.061750724,0.0,1.0
2008-09-17,27.65,29.0,27.64,29.0,239000,15.0676591585319,15.8033314863445,15.0622097338814,15.8033314863445,438578.41025413,0.0,1.0
2008-09-18,30.63,30.73,27.44,27.44,170300,16.6915877043701,16.7460819508747,14.9532212408722,14.9532212408722,312510.05550744,0.0,1.0
2008-09-19,34.62,35.75,32.63,33.5,160500,18.8659081399051,19.4816931254074,17.7814726344628,18.2555725790531,294526.505630911,0.0,1.0
2008-09-22,33.8,34.76,33.535,34.76,91800,18.419055318567,18.9422000850115,18.2746455653298,18.9422000850115,168458.150884222,0.0,1.0
2008-09-23,33.25,33.95,32.75,33.8,129500,18.1193369627915,18.500796688324,17.8468657302684,18.419055318567,237639.766225564,0.0,1.0
2008-09-24,33.9,34.0,33.65,33.71,56900,18.4735495650717,18.5280438115763,18.3373139488101,18.3700104967129,104414.69265046,0.0,1.0
2008-09-25,35.48,35.48,33.82,33.82,52500,19.3345586598449,19.3345586598449,18.429954167868,18.429954167868,96340.4457671206,0.0,1.0
2008-09-26,34.03,34.33,33.71,34.33,65200,18.5443920855277,18.7078748250416,18.3700104967129,18.7078748250416,119645.658362214,0.0,1.0
2008-09-29,29.25,33.2,28.96,32.95,156700,15.9395671026061,18.0920898395392,15.7815337877426,17.9558542232776,287553.292413481,0.0,1.0
2008-09-30,30.69,30.9932,29.67,30.09,64000,16.7242842522729,16.8895108076749,16.1684429379256,16.397318773245,117443.591030394,0.0,1.0
2008-10-01,30.15,30.5,29.3,30.47,59000,16.4300153211478,16.620745183914,15.9668142258584,16.6043969099627,108268.310481145,0.0,1.0
2008-10-02,28.28,29.95,28.0,29.95,88100,15.4109729115111,16.3210268281385,15.2583890212981,16.3210268281385,161668.443277778,0.0,1.0
2008-10-03,28.27,29.65,28.01,28.33,59900,15.4055234868607,16.1575440886246,15.2638384459486,15.4382200347634,109919.86098001,0.0,1.0
2008-10-06,26.19,26.85,23.89,26.67,352600,14.2720431595642,14.6317051864948,13.0186754899576,14.5336155427865,647040.784333081,0.0,1.0
2008-10-07,22.18,26.349,22.0,26.0,242800,12.0868238747283,14.3586890115066,11.98873423102,14.1685040912054,445551.62347156,0.0,1.0
2008-10-08,22.79,23.01,20.8,21.38,303700,12.4192387784066,12.5391261207168,11.3348032729643,11.6508699026912,557306.540561419,0.0,1.0
2008-10-09,22.02,23.7,21.5,23.45,105300,11.9996330803209,12.9151364215988,11.7162629984968,12.7789008053372,193231.408367196,0.0,1.0
2008-10-10,22.1,22.5,17.15,20.0,257400,12.0432284775246,12.2612054635431,9.34576327554511,10.8988493009272,472343.442675368,0.0,1.0
2008-10-13,25.3,26.19,22.5,23.15,42300,13.787044365673,14.2720431595642,12.2612054635431,12.6154180658233,77622.8734466512,0.0,1.0
2008-10-14,23.91,26.65,23.3201,24.46,69000,13.0295743392585,14.5227166934855,12.7081127791277,13.329292695034,126618.871579644,0.0,1.0
2008-10-15,21.65,23.13,21.1,23.13,81200,11.7980043682537,12.6045192165224,11.4982860124782,12.6045192165224,149006.556119813,0.0,1.0
2008-10-16,21.9,22.05,20.75,21.42,91400,11.9342399845153,12.0159813542723,11.307556149712,11.6726676012931,167724.128440283,0.0,1.0
2008-10-17,20.94,21.31,20.29,21.05,90500,11.4110952180708,11.612723930138,11.0568826157907,11.4710388892259,166072.577941418,0.0,1.0
2008-10-20,21.25,21.5,20.23,20.3,70300,11.5800273822352,11.7162629984968,11.0241860678879,11.0623320404412,129004.444522449,0.0,1.0
2008-10-21,20.86,21.06,20.3,20.51,41500,11.3674998208671,11.4764883138764,11.0623320404412,11.1767699581009,76154.8285587715,0.0,1.0
2008-10-22,19.75,20.48,19.25,20.09,71100,10.7626136846657,11.1604216841495,10.4901424521425,10.9478941227814,130472.489410328,0.0,1.0
2008-10-23,17.94,19.69,17.36,19.68,122100,9.77626782293174,10.7299171367629,9.46020119320485,10.7244677121124,224060.351012674,0.0,1.0
2008-10-24,15.0,16.3892,14.67,15.26,121200,8.17413697569543,8.93117104813784,7.99430596223013,8.31582201660749,222408.80051381,0.0,1.0
2008-10-27,13.82,14.67,13.31,13.9,165000,7.53110486694072,7.99430596223013,7.25318420976708,7.57470026414443,302784.258125236,0.0,1.0
2008-10-28,16.72,16.75,14.52,14.64,134700,9.11143801557517,9.12778628952656,7.91256459247318,7.97795768827874,247182.057996784,0.0,1.0
2008-10-29,17.86,18.73,16.52,16.9,95400,9.73267242572803,10.2067723703184,9.0024495225659,9.20952765928352,175064.352879682,0.0,1.0
2008-10-30,19.59,19.98,18.99,19.45,77400,10.6754228902582,10.8879504516263,10.3484574112304,10.5991309451517,142033.342902384,0.0,1.0
2008-10-31,19.0,19.35,18.51,19.35,57300,10.3539068358809,10.5446366986471,10.0868850280082,10.5446366986471,105148.7150944,0.0,1.0
2008-11-03,19.84,20.5,19.35,19.35,53000,10.8116585065198,11.1713205334504,10.5446366986471,10.5446366986471,97257.9738220457,0.0,1.0
2008-11-04,22.45,22.62,20.38,20.9,109300,12.2339583402908,12.3265985593487,11.1059274376449,11.389297519469,200571.632806596,0.0,1.0
2008-11-05,21.12,22.25,20.79,22.0,109800,11.5091848617792,12.1249698472816,11.3293538483139,11.98873423102,201489.16086152,0.0,1.0
2008-11-06,20.6399,20.87,20.25,20.71,92200,11.2475579843104,11.3729492455176,11.0350849171888,11.2857584511102,169192.173328162,0.0,1.0
2008-11-07,21.12,21.95,20.95,21.95,55600,11.5091848617792,11.9614871077676,11.4165446427213,11.9614871077676,102029.119707655,0.0,1.0
2008-11-10,19.8676,21.58,19.57,21.33,75300,10.8266989185551,11.7598583957005,10.6645240409573,11.6236227794389,138179.725071699,0.0,1.0
2008-11-11,18.11,18.76,17.96,18.76,92400,9.86890804198962,10.2231206442698,9.78716667223266,10.2231206442698,169559.184550132,0.0,1.0
2008-11-12,15.95,17.5,15.64,16.72,76700,8.69183231748947,9.53649313831134,8.5229001533251,9.11143801557517,140748.803625489,0.0,1.0
2008-11-13,17.41,17.5,15.19,16.05,110300,9.48744831645717,9.53649313831134,8.27767604405424,8.74632656399411,202406.688916445,0.0,1.0
2008-11-14,15.74,16.75,15.63,16.64,106200,8.57739439982974,9.12778628952656,8.51745072867464,9.06784261837146,194882.958866061,0.0,1.0
2008-11-17,15.35,15.75,15.13,15.75,133500,8.36486683846166,8.5828438244802,8.24497949615146,8.5828438244802,244979.990664963,0.0,1.0
2008-11-18,15.29,15.33,14.86,15.11,69200,8.33217029055888,8.35396798916073,8.09784503058894,8.23408064685053,126985.882801614,0.0,1.0
2008-11-19,14.66,15.0,14.52,14.82,102900,7.98885653757967,8.17413697569543,7.91256459247318,8.07604733198709,188827.273703556,0.0,1.0
2008-11-20,13.19,14.27,13.12,14.2,81300,7.18779111396152,7.77632897621159,7.14964514140827,7.73818300365834,149190.061730798,0.0,1.0
2008-11-21,13.81,14.16,13.33,13.45,68200,7.52565544229026,7.71638530505649,7.26408305906801,7.32947615487357,125150.826691764,0.0,1.0
2008-11-24,15.67,15.83,14.41,14.41,106600,8.53924842727649,8.62643922168391,7.85262092131808,7.85262092131808,195616.981310001,0.0,1.0
2008-11-25,15.22,15.72,14.75,15.72,133700,8.29402431800563,8.56649555052881,8.03790135943384,8.56649555052881,245347.001886934,0.0,1.0
2008-11-26,16.25,16.46,15.0,15.0,62100,8.85531505700338,8.96975297466312,8.17413697569543,8.17413697569543,113956.98442168,0.0,1.0
2008-11-28,15.99,16.29,15.87,15.9,83300,8.71363001609133,8.87711275560524,8.64823692028577,8.66458519423716,152860.173950498,0.0,1.0
2008-12-01,14.43,15.352,14.43,15.33,54200,7.86351977061901,8.36595672339175,7.86351977061901,8.35396798916073,99460.0411538653,0.0,1.0
2008-12-02,15.03,15.46,14.78,15.0,57700,8.19048524964682,8.42481050961676,8.05424963338523,8.17413697569543,105882.73753834,0.0,1.0
2008-12-03,15.25,15.25,14.44,14.58,74500,8.31037259195702,8.31037259195702,7.86896919526947,7.94526114037596,136711.680183819,0.0,1.0
2008-12-04,14.87,15.1199,14.43,14.91,71400,8.1032944552394,8.23947557725449,7.86351977061901,8.12509215384126,131023.006243284,0.0,1.0
2008-12-05,15.5,15.5,14.34,14.56,68000,8.44660820821861,8.44660820821861,7.81447494876483,7.93436229107503,124783.815469794,0.0,1.0
2008-12-08,16.34,16.72,15.53,15.53,138100,8.90435987885756,9.11143801557517,8.46295648217,8.46295648217,253421.248770273,0.0,1.0
2008-12-09,15.32,16.216,15.02,15.8,45100,8.34851856451027,8.83678701319181,8.18503582499636,8.61009094773252,82761.0305542311,0.0,1.0
2008-12-10,15.9899,16.33,15.65,15.65,49000,8.71357552184483,8.89891045420709,8.52834957797557,8.52834957797557,89917.7493826458,0.0,1.0
2008-12-11,14.76,16.25,14.6,15.88,99500,8.08160574513056,8.89743179934767,7.99400026279852,8.69484412145483,181723.78687056,0.0702,1.0
2008-12-12,15.4,15.92,14.77,14.96,92800,8.43202767445871,8.71674549203784,8.08708108777631,8.19111259804561,169487.109764703,0.0,1.0
2008-12-15,15.28,15.8288,15.08,15.67,95800,8.36632356270968,8.66681036710857,8.25681670979463,8.57986192589403,174966.21891658,0.0,1.0
2008-12-16,16.15,16.15,15.21,15.4,154100,8.84267837289014,8.84267837289014,8.32799616418942,8.43202767445871,281443.573434707,0.0,1.0
2008-12-17,15.81,15.99,15.2,15.46,104200,8.65651672293456,8.7550728905581,8.32252082154366,8.46487973033323,190307.724541833,0.0,1.0
2008-12-18,15.44,16.49,15.38,16.49,156900,8.45392904504172,9.02884002284572,8.42107698916721,9.02884002284572,286557.408643125,0.0,1.0
2008-12-19,15.6901,16.0,15.4,15.72,143900,8.59086736461199,8.76054823320386,8.43202767445871,8.60723863912279,262814.602318328,0.0,1.0
2008-12-22,15.16,15.84,15.09,15.22,72400,8.30061945096065,8.67294275087182,8.26229205244039,8.33347150683517,132229.167531945,0.0,1.0
2008-12-23,15.86,16.0,15.14,15.14,124900,8.68389343616332,8.76054823320386,8.28966876566915,8.28966876566915,228113.577689779,0.0,1.0
2008-12-24,15.75,15.7999,15.46,15.54,15100,8.62366466706005,8.65098662686235,8.46487973033323,8.50868247149925,27578.1827311101,0.0,1.0
2008-12-26,15.81,15.95,15.32,15.4,51200,8.65651672293456,8.73317151997509,8.38822493329269,8.43202767445871,93510.1295253536,0.0,1.0
2008-12-29,15.89,16.07,15.5101,15.99,73700,8.70031946410058,8.79887563172412,8.49231119698845,8.7550728905581,134603.448164425,0.0,1.0
2008-12-30,16.41,16.49,15.67,15.74,94600,8.98503728167971,9.02884002284572,8.57986192589403,8.61818932441429,172774.575255829,0.0,1.0
2008-12-31,16.43,16.47,15.81,16.21,90600,8.99598796697121,9.01788933755422,8.65651672293456,8.87553042876466,165469.096386661,0.0,1.0
2009-01-02,17.56,17.68,16.3,16.3,95800,9.61470168594123,9.68040579769026,8.92480851257643,8.92480851257643,174966.21891658,0.0,1.0
2009-01-05,18.14,18.65,17.7,17.76,105700,9.93227155939487,10.2115140343282,9.69135648298177,9.72420853885628,193047.279117771,0.0,1.0
2009-01-06,18.97,19.14,18.61,18.61,84600,10.3867249989923,10.4798058239701,10.1896126637452,10.1896126637452,154510.878082909,0.0,1.0
2009-01-07,17.65,18.79,17.2,18.79,74900,9.663979769753,10.2881688313688,9.41758935069415,10.2881688313688,136795.091825175,0.0,1.0
2009-01-08,17.8799,17.88,16.6,16.6,54100,9.78985789717885,9.78991265060531,9.089068791949,9.089068791949,98806.6017055006,0.0,1.0
2009-01-09,17.18,17.64,17.07,17.64,33200,9.40663866540264,9.65850442710725,9.34640989629936,9.65850442710725,60635.4746140965,0.0,1.0
2009-01-12,16.4297,17.08,16.3,17.08,96200,8.99582370669184,9.35188523894512,8.92480851257643,9.35188523894512,175696.766803496,0.0,1.0
2009-01-13,16.82,16.82,16.2,16.24,58500,9.20952633015555,9.20952633015555,8.8700550861189,8.89195645670191,106842.628461586,0.0,1.0
2009-01-14,15.84,16.65,15.81,16.65,58300,8.67294275087182,9.11644550517776,8.65651672293456,9.11644550517776,106477.354518127,0.0,1.0
2009-01-15,16.09,16.1,15.1,15.83,78800,8.80982631701563,8.81530165966138,8.26776739508614,8.66746740822607,143917.933722614,0.0,1.0
2009-01-16,15.66,16.62,15.51,16.62,45200,8.57438658324828,9.10001947724051,8.49225644356199,9.10001947724051,82551.9112216011,0.0,1.0
2009-01-20,14.24,15.185,14.21,15.05,36000,7.79688792755143,8.31430780757504,7.78046189961418,8.24039068185738,65749.3098225142,0.0,1.0
2009-01-21,15.4,15.5,14.28,14.55,84700,8.43202767445871,8.48678110091624,7.81878929813444,7.96662354956976,154693.515054638,0.0,1.0
2009-01-22,14.38,14.99,14.16,14.99,156500,7.87354272459197,8.20753862598286,7.75308518638541,8.20753862598286,285826.860756208,0.0,1.0
2009-01-23,14.8001,14.81,13.87,14.01,49200,8.10356186914002,8.10898245835932,7.59430024965859,7.67095504669913,89857.3900907695,0.0,1.0
2009-01-26,15.13,15.5199,14.9,14.9,48100,8.2841934230234,8.49767703278128,8.15826054217109,8.15826054217109,87848.3834017482,0.0,1.0
2009-01-27,15.519,15.99,15.23,15.43,98700,8.49718425194317,8.7550728905581,8.33894684948092,8.44845370239597,180262.691096726,0.0,1.0
2009-01-28,15.81,16.02,15.5,16.02,15900,8.65651672293456,8.77149891849536,8.48678110091624,8.77149891849536,29039.2785049438,0.0,1.0
2009-01-29,14.68,15.15,14.5,15.1,38000,8.03780300396454,8.2951441083149,7.939246836341,8.26776739508614,69402.0492570983,0.0,1.0
2009-01-30,14.48,14.88,14.2616,14.88,22300,7.92829615104949,8.14730985687959,7.80871466766626,8.14730985687959,40728.044695613,0.0,1.0
2009-02-02,13.98,14.2481,13.8,13.88,32200,7.65452901876187,7.80132295509449,7.55597285113833,7.59977559230435,58809.1048968044,0.0,1.0
2009-02-03,14.37,14.56,13.85,14.24,43500,7.86806738194621,7.97209889221551,7.58334956436709,7.79688792755143,79447.0827022047,0.0,1.0
2009-02-04,14.33,14.67,13.99,14.17,47600,7.8461660113632,8.03232766131879,7.66000436140762,7.75856052903117,86935.1985431022,0.0,1.0
2009-02-05,14.31,14.578,13.69,14.2192,69900,7.8352153260717,7.98195450897786,7.49574408203505,7.78549921484827,127663.243238715,0.0,1.0
2009-02-06,14.81,14.84,14.15,14.15,87600,8.10898245835932,8.12540848629658,7.74760984373966,7.74760984373966,159989.987234785,0.0,1.0
2009-02-09,15.06,15.29,14.81,14.81,40500,8.24586602450313,8.37179890535544,8.10898245835932,8.10898245835932,73967.9735503285,0.0,1.0
2009-02-10,14.62,15.59,14.41,15.2,55000,8.00495094809002,8.53605918472801,7.88996875252922,8.32252082154366,100450.334451063,0.0,1.0
2009-02-11,15.19,15.47,15.0,15.0,74700,8.31704547889791,8.47035507297898,8.21301396862862,8.21301396862862,136429.817881717,0.0,1.0
2009-02-12,14.72,15.17,14.42,14.93,58300,8.05970437454755,8.30609479360641,7.89544409517498,8.17468657010835,106477.354518127,0.0,1.0
2009-02-13,15.1199,15.2,14.76,14.99,26600,8.27866332695119,8.32252082154366,8.08160574513056,8.20753862598286,48581.4344799688,0.0,1.0
2009-02-17,13.41,14.39,13.31,14.39,110900,7.34243448795398,7.87901806723772,7.28768106149646,7.87901806723772,202544.40164769,0.0,1.0
2009-02-18,12.61,13.39,12.29,13.35,143200,6.90440707629379,7.33148380266248,6.72919611162971,7.30958243207947,261536.143516223,0.0,1.0
2009-02-19,12.59,13.12,12.56,12.74,72900,6.89345639100228,7.18364955122716,6.87703036306503,6.97558653068857,133142.352390591,0.0,1.0
2009-02-20,12.43,12.58,12.01,12.01,135300,6.80585090867025,6.88798104835653,6.57588651754864,6.57588651754864,247107.822749616,0.0,1.0
2009-02-23,11.91,12.66,11.9,12.5,108200,6.52113309109112,6.93178378952255,6.51565774844537,6.84417830719051,197613.203411001,0.0,1.0
2009-02-24,12.82,12.89,12.05,12.18,100300,7.01938927185459,7.05771667037486,6.59778788813165,6.66896734252644,183184.882644394,0.0,1.0
2009-02-25,12.65,12.96,12.35,12.56,68900,6.9263084468768,7.09604406889512,6.76204816750423,6.87703036306503,125836.873521423,0.0,1.0
2009-02-26,12.82,13.2099,12.51,12.81,48900,7.01938927185459,7.23287288161248,6.84965364983627,7.01391392920884,89309.4791755818,0.0,1.0
2009-02-27,12.72,12.95,12.4701,12.59,73500,6.96463584539707,7.09056872624937,6.82780703267971,6.89345639100228,134238.174220966,0.0,1.0
2009-03-02,11.99,12.37,11.88,12.16,129700,6.56493583225714,6.77299885279573,6.50470706315386,6.65801665723493,236880.15233278,0.0,1.0
2009-03-03,12.03,12.5,11.86,12.33,92900,6.58683720284015,6.84417830719051,6.49375637786236,6.75109748221272,169669.746736433,0.0,1.0
2009-03-04,12.38,12.85,12.281,12.39,102800,6.77847419544148,7.03581529979185,6.72426830324854,6.78394953808724,187750.806937624,0.0,1.0
2009-03-05,11.99,12.25,11.82,11.99,83500,6.56493583225714,6.7072947410467,6.47185500727935,6.56493583225714,152501.871393887,0.0,1.0
2009-03-06,12.23,12.54,11.83,12.13,136300,6.6963440557552,6.86607967777352,6.4773303499251,6.64159062929767,248934.192466908,0.0,1.0
2009-03-09,11.95,12.57,11.83,11.88,75400,6.54303446167413,6.88250570571078,6.4773303499251,6.50470706315386,137708.276683821,0.0,1.0
2009-03-10,12.8,13.3284,12.62,12.75,192200,7.00843858656309,7.29775569196464,6.90988241893954,6.98106187333432,351028.259663534,0.0,1.0
2009-03-11,13.105,13.17,12.54,12.98,110300,7.17543653725853,7.21102626445592,6.86607967777352,7.10699475418663,201448.579817315,0.0,1.0
2009-03-12,13.85,13.9,12.87,12.87,232700,7.58334956436709,7.61072627759585,7.04676598508335,7.04676598508335,424996.233213863,0.0,1.0
2009-03-13,14.13,14.15,13.51,13.8,86600,7.73665915844816,7.74760984373966,7.39718791441151,7.55597285113833,158163.617517492,0.0,1.0
2009-03-16,14.19,14.69,14.18,14.2,93100,7.76951121432267,8.04327834661029,7.76403587167692,7.77498655696842,170035.020679891,0.0,1.0
2009-03-17,14.5602,14.61,14.02,14.28,141800,7.97220839906842,7.99947560544427,7.67643038934488,7.81878929813444,258979.225912015,0.0,1.0
2009-03-18,14.55,14.78,14.05,14.49,68800,7.96662354956976,8.09255643042206,7.69285641728214,7.93377149369524,125654.236549694,0.0,1.0
2009-03-19,14.7,15.09,14.66,15.08,129500,8.04875368925604,8.26229205244039,8.02685231867303,8.25681670979463,236514.878389322,0.0,1.0
2009-03-20,14.66,14.85,14.59,14.7,53500,8.02685231867303,8.13088382894233,7.98852492015277,8.04875368925604,97710.7798751254,0.0,1.0
2009-03-23,15.9,15.94,15.35,15.35,140000,8.70579480674633,8.72769617732934,8.40465096122995,8.40465096122995,255691.760420889,0.0,1.0
2009-03-24,15.4375,15.75,15.2,15.65,131200,8.45256020938028,8.62366466706005,8.32252082154366,8.56891124060252,239619.706908719,0.0,1.0
2009-03-25,15.9,16.0799,15.57,15.76,75200,8.70579480674633,8.80429622094342,8.5251084994365,8.6291400097058,137343.002740363,0.0,1.0
2009-03-26,16.36,16.54,16.15,16.36,57000,8.95766056845094,9.05621673607449,8.84267837289014,8.95766056845094,104103.073885648,0.0,1.0
2009-03-27,15.76,15.936,15.05,15.05,108600,8.6291400097058,8.72550604027104,8.24039068185738,8.24039068185738,198343.751297918,0.0,1.0
2009-03-30,15.0,15.09,14.66,15.09,125800,8.21301396862862,8.26229205244039,8.02685231867303,8.26229205244039,229757.310435341,0.0,1.0
2009-03-31,15.29,15.3,14.95,15.16,75300,8.37179890535544,8.37727424800119,8.18563725539985,8.30061945096065,137525.639712092,0.0,1.0
2009-04-01,15.63,15.79,15.16,15.22,51700,8.55796055531102,8.64556603764306,8.30061945096065,8.33347150683517,94423.3143839996,0.0,1.0
2009-04-02,16.24,16.49,16.06,16.27,161200,8.89195645670191,9.02884002284572,8.79340028907837,8.90838248463917,294410.798427481,0.0,1.0
2009-04-03,16.68,16.74,16.25,16.47,61500,9.13287153311502,9.16572358898953,8.89743179934767,9.01788933755422,112321.737613462,0.0,1.0
2009-04-06,16.51,16.54,16.15,16.39,37000,9.03979070813723,9.05621673607449,8.84267837289014,8.9740865963882,67575.6795398063,0.0,1.0
2009-04-07,16.09,16.28,15.68,15.74,68500,8.80982631701563,8.91385782728493,8.58533726853978,8.61818932441429,125106.325634506,0.0,1.0
2009-04-08,16.7,16.7,16.29,16.32,53200,9.14382221840652,9.14382221840652,8.91933316993068,8.93575919786793,97162.8689599378,0.0,1.0
2009-04-09,17.46,17.5,17.2,17.37,158300,9.55994825948371,9.58184963006672,9.41758935069415,9.51067017567194,289114.326247333,0.0,1.0
2009-04-13,17.74,17.95,17.15,17.26,83300,9.71325785356477,9.82824004912558,9.39021263746538,9.45044140656866,152136.597450429,0.0,1.0
2009-04-14,17.64,17.9125,17.4,17.72,151800,9.65850442710725,9.80770751420401,9.52709620360919,9.70230716827327,277242.923084935,0.0,1.0
2009-04-15,17.99,18.06,17.34,17.47,73900,9.85014141970859,9.88846881822885,9.49424414773468,9.56542360212946,134968.722107883,0.0,1.0
2009-04-16,18.27,18.47,17.9,17.91,97300,10.0034510137897,10.1129578667047,9.80086333589681,9.80633867854257,177705.773492517,0.0,1.0
2009-04-17,18.37,18.48,18.3,18.33,176400,10.0582044402472,10.1184332093505,10.0198770417269,10.0363030696642,322171.618130319,0.0,1.0
2009-04-20,17.54,18.35,17.5,18.35,229300,9.60375100064973,10.0472537549557,9.58184963006672,10.0472537549557,418786.57617507,0.0,1.0
2009-04-21,17.83,17.8864,17.18,17.45,104000,9.76253593737655,9.79341686989859,9.40663866540264,9.55447291683796,189942.450598374,0.0,1.0
2009-04-22,18.18,18.3609,17.5,17.69,148400,9.95417292997788,10.0532218784395,9.58184963006672,9.68588114033601,271033.266046142,0.0,1.0
2009-04-23,18.75,18.834,18.1,18.1,130100,10.2662674607858,10.3122603390101,9.91037018881186,9.91037018881186,237610.700219697,0.0,1.0
2009-04-24,19.15,19.26,18.87,18.97,179200,10.4852811666159,10.5455099357191,10.3319715725348,10.3867249989923,327285.453338736,0.0,1.0
2009-04-27,18.58,18.8299,18.5,18.7,135700,10.173186635808,10.3100154485253,10.129383894642,10.238890747557,247838.370636532,0.0,1.0
2009-04-28,18.41,18.54,18.01,18.28,60900,10.0801058108302,10.151285265225,9.86109210500009,10.0089263564354,111225.915783086,0.0,1.0
2009-04-29,19.3,19.49,18.75,18.76,117700,10.5674113063022,10.6714428165714,10.2662674607858,10.2717428034315,214963.715725275,0.0,1.0
2009-04-30,19.5,19.64,19.06,19.58,144500,10.6769181592172,10.7535729562577,10.4360030828041,10.7207209003832,263910.424148703,0.0,1.0
2009-05-01,20.0,20.2899,19.8,19.85,228900,10.9506852915048,11.1094154748052,10.8411784385898,10.8685551518185,418056.028288154,0.0,1.0
2009-05-04,20.74,20.8,20.44,20.45,205600,11.3558606472905,11.388712703165,11.1916003679179,11.1970757105637,375501.613875248,0.0,1.0
2009-05-05,21.1,21.27,20.5,20.88,107800,11.5529729825376,11.6460538075154,11.2244524237924,11.432515444331,196882.655524084,0.0,1.0
2009-05-06,21.7,21.83,21.41,21.65,161300,11.8814935412827,11.9526729956775,11.7227086045559,11.854116828054,294593.43539921,0.0,1.0
2009-05-07,21.81,22.22,21.5,22.2,107100,11.941722310386,12.1662113588619,11.7719866883677,12.1552606735704,195604.19672198,0.0,1.0
2009-05-08,22.22,22.4,21.82,22.0,149400,12.1662113588619,12.2647675264854,11.9471976530318,12.0457538206553,272859.635763433,0.0,1.0
2009-05-11,22.2,22.43,21.5,21.98,61900,12.1552606735704,12.2811935544227,11.7719866883677,12.0348031353638,113052.285500378,0.0,1.0
2009-05-12,22.17,22.58,22.1,22.45,37600,12.1388346456331,12.3633236941089,12.1005072471128,12.2921442397142,68671.5013701815,0.0,1.0
2009-05-13,21.21,21.99,21.21,21.99,101900,11.6132017516409,12.0402784780095,11.6132017516409,12.0402784780095,186107.074192061,0.0,1.0
2009-05-14,21.8,22.02,20.58,21.01,99900,11.9362469677403,12.0567045059468,11.2682551649585,11.5036948987258,182454.334757476,0.0,1.0
2009-05-15,22.11,22.28,21.42,21.9,76600,12.1059825897586,12.1990634147364,11.7281839472017,11.9910003941978,139899.920344572,0.0,1.0
2009-05-18,22.65,22.75,22.21,22.33,88500,12.4016510926292,12.4564045190867,12.1607360162161,12.2264401279651,161633.719980348,0.0,1.0
2009-05-19,23.4,23.55,22.55,22.84,99800,12.8123017910606,12.8944319307469,12.3468976661717,12.5056826028985,182271.697785748,0.0,1.0
2009-05-20,24.34,24.5,23.85,23.98,98200,13.3269839997614,13.4145894820934,13.0586922101195,13.1298716645143,179349.50623808,0.0,1.0
2009-05-21,23.14,23.98,22.81,23.98,45100,12.6699428822711,13.1298716645143,12.4892565749612,13.1298716645143,82369.2742498718,0.0,1.0
2009-05-22,24.16,24.27,23.5,23.89,69100,13.2284278321378,13.2886566012411,12.8670552175182,13.0805935807025,126202.147464882,0.0,1.0
2009-05-26,23.94,24.0,23.54,23.89,48100,13.1079702939313,13.1408223498058,12.8889565881012,13.0805935807025,87848.383401748,0.0,1.0
2009-05-27,23.85,24.37,23.75,24.0,44100,13.0586922101195,13.3434100276986,13.003938783662,13.1408223498058,80542.9045325799,0.0,1.0
2009-05-28,24.4,24.5,23.96,23.96,29500,13.3598360556359,13.4145894820934,13.1189209792228,13.1189209792228,53877.9066601157,0.0,1.0
2009-05-29,25.26,25.5,24.88,24.94,54800,13.8307155231706,13.9621237466686,13.622652502632,13.6555045585065,100085.060507605,0.0,1.0
2009-06-01,27.3384,27.5,25.84,25.84,67600,14.9687107386638,15.0571922758191,14.1482853966242,14.1482853966242,123462.592888943,0.0,1.0
2009-06-02,26.51,27.2499,26.51,27.2,83400,14.5151333538896,14.9202539562489,14.5151333538896,14.8929319964466,152319.234422158,0.0,1.0
2009-06-03,25.39,26.29,25.1601,26.21,91300,13.9018949775654,14.3946758156831,13.7760168501395,14.3508730745171,166747.555188765,0.0,1.0
2009-06-04,25.92,26.01,24.47,25.17,78500,14.1920881377902,14.241366221602,13.3981634541561,13.7814374393588,143370.022807427,0.0,1.0
2009-06-05,25.71,26.68,25.5262,26.68,42400,14.0771059422294,14.6082141788674,13.9764691444005,14.6082141788674,77438.0760131837,0.0,1.0
2009-06-08,24.98,25.31,24.64,25.21,45300,13.6774059290895,13.8580922363994,13.4912442791339,13.8033388099418,82734.5481933305,0.0,1.0
2009-06-09,24.76,25.75,24.32,24.63,74800,13.556948390883,14.0990073128125,13.3160333144699,13.4857689364882,136612.454853446,0.0,1.0
2009-06-10,25.22,25.59,25.02,25.32,31700,13.8088141525876,14.0114018304804,13.6993072996725,13.8635675790451,57895.9200381583,0.0,1.0
2009-06-11,25.5,25.89,24.67,25.0,41400,13.9621237466686,14.175662109853,13.5076703070712,13.688356614381,75611.7062958916,0.0,1.0
2009-06-12,25.4,25.67,25.1,25.34,21400,13.9073703202111,14.0552045716464,13.7431100408386,13.8745182643366,39084.3119500502,0.0,1.0
2009-06-15,24.33,24.97,24.1,24.83,85100,13.3215086571156,13.6719305864438,13.1955757762633,13.5952757894032,155424.062941555,0.0,1.0
2009-06-16,23.89,24.73,23.5,24.51,83200,13.0805935807025,13.5405223629457,12.8670552175182,13.4200648247392,151953.9604787,0.0,1.0
2009-06-17,23.09,23.5156,22.75,23.43,109200,12.6425661690423,12.8755967520455,12.4564045190867,12.8287278189979,199439.573128293,0.0,1.0
2009-06-18,22.32,22.58,21.89,22.32,75300,12.2209647853194,12.3633236941089,11.985525051552,12.2209647853194,137525.639712092,0.0,1.0
2009-06-19,22.68,22.8,22.43,22.45,33100,12.4180771205665,12.4837812323155,12.2811935544227,12.2921442397142,60452.8376423671,0.0,1.0
2009-06-22,21.25,22.13,21.25,22.13,75500,11.6351031222239,12.1169332750501,11.6351031222239,12.1169332750501,137890.91365555,0.0,1.0
2009-06-23,22.04,22.2,20.21,21.04,237500,12.0676551912383,12.1552606735704,11.0656674870656,11.5201209266631,433762.807856865,0.0,1.0
2009-06-24,21.85,22.24,21.66,22.08,112000,11.963623680969,12.1771620441534,11.8595921706997,12.0895565618213,204553.408336711,0.0,1.0
2009-06-25,22.3,22.5,21.62,21.62,73000,12.2100141000279,12.3195209529429,11.8376908001167,11.8376908001167,133324.98936232,0.0,1.0
2009-06-26,22.19,22.36,22.07,22.07,14400,12.1497853309246,12.2428661559024,12.0840812191756,12.0840812191756,26299.7239290057,0.0,1.0
2009-06-29,22.5501,22.71,22.06,22.11,34300,12.3469524195981,12.4345031485037,12.0786058765298,12.1059825897586,62644.4813031179,0.0,1.0
2009-06-30,22.33,22.77,22.19,22.56,27000,12.2264401279651,12.4673552043782,12.1497853309246,12.3523730088174,49311.9823668858,0.0,1.0
2009-07-01,22.95,23.12,22.4,22.4,59700,12.5659113720018,12.6589921969796,12.2647675264854,12.2647675264854,109034.272122336,0.0,1.0
2009-07-02,22.15,22.44,22.06,22.44,23300,12.1278839603416,12.2866688970684,12.0786058765298,12.2866688970684,42554.414412905,0.0,1.0
2009-07-06,21.66,21.71,21.11,21.28,47400,11.8595921706997,11.8869688839285,11.5584483251833,11.6515291501611,86569.9245996439,0.0,1.0
2009-07-07,21.17,21.6,21.11,21.53,46400,11.5913003810579,11.8267401148252,11.5584483251833,11.7884127163049,84743.5548823513,0.0,1.0
2009-07-08,20.95,21.105,20.6701,20.71,60500,11.4708428428513,11.5557106538605,11.3175880021967,11.3394346193532,110495.36789617,0.0,1.0
2009-07-09,21.36,21.87,21.15,21.15,36800,11.6953318913271,11.9745743662605,11.5803496957663,11.5803496957663,67210.4055963482,0.0,1.0
2009-07-10,20.71,21.24,20.57,20.73,51400,11.3394346193532,11.6296277795781,11.2627798223127,11.3503853046447,93875.4034688123,0.0,1.0
2009-07-13,21.23,21.39,20.38,20.53,72300,11.6241524369324,11.7117579192644,11.1587483120434,11.2408784517297,132046.530560216,0.0,1.0
2009-07-14,21.62,21.6366,21.3,21.59,24300,11.8376908001167,11.8467798689087,11.6624798354526,11.8212647721795,44380.7841301971,0.0,1.0
2009-07-15,22.96,23.09,21.99,21.99,128200,12.5713867146475,12.6425661690423,12.0402784780095,12.0402784780095,234140.597756843,0.0,1.0
2009-07-16,22.74,22.928,22.5,22.71,19400,12.450929176441,12.5538656181811,12.3195209529429,12.4345031485037,35431.5725154659,0.0,1.0
2009-07-17,23.04,23.154,22.74,22.74,12500,12.6151894558136,12.6776083619751,12.450929176441,12.450929176441,22829.6214661507,0.0,1.0
2009-07-20,24.62,24.63,23.65,24.03,63800,13.4802935938424,13.4857689364882,12.9491853572044,13.157248377743,116522.387963234,0.0,1.0
2009-07-21,24.68,25.35,24.61,24.77,49100,13.5131456497169,13.8799936069824,13.4748182511967,13.5624237335287,89674.7531190406,0.0,1.0
2009-07-22,24.33,24.5,24.11,24.5,17100,13.3215086571156,13.4145894820934,13.2010511189091,13.4145894820934,31230.9221656943,0.0,1.0
2009-07-23,25.16,25.83,24.13,24.13,53600,13.7759620967131,14.1428100539785,13.2120018042006,13.2120018042006,97893.4168468543,0.0,1.0
2009-07-24,25.72,25.78,25.25,25.25,41800,14.0825812848752,14.1154333407497,13.8252401805248,13.8252401805248,76342.2541828082,0.0,1.0
2009-07-27,26.38,26.68,26.0,26.01,38200,14.4439538994949,14.6082141788674,14.2358908789563,14.241366221602,69767.3232005566,0.0,1.0
2009-07-28,25.84,26.056,25.52,25.99,31300,14.1482853966242,14.2665527977725,13.9730744319602,14.2304155363105,57165.3721512417,0.0,1.0
2009-07-29,24.99,25.64,24.58,25.64,31000,13.6828812717353,14.0387785437092,13.4583922232594,14.0387785437092,56617.4612360538,0.0,1.0
2009-07-30,25.97,26.0,25.34,25.34,29400,14.219464851019,14.2358908789563,13.8745182643366,13.8745182643366,53695.2696883867,0.0,1.0
2009-07-31,26.4,26.43,25.36,25.71,69400,14.4549045847864,14.4713306127236,13.8854689496281,14.0771059422294,126750.058380069,0.0,1.0
2009-08-03,27.72,27.91,26.85,27.09,54000,15.1776498140257,15.281681324295,14.7012950038452,14.8327032273433,98623.9647337712,0.0,1.0
2009-08-04,27.9,28.19,27.5301,27.55,53200,15.2762059816492,15.434990918376,15.0736730571828,15.0845689890479,97162.8689599378,0.0,1.0
2009-08-05,27.69,28.4575,26.8512,28.07,80100,15.1612237860884,15.5814563341499,14.7019520449627,15.369286806627,146292.214355094,0.0,1.0
2009-08-06,27.8222,28.18,27.46,27.99,45300,15.2336078158653,15.4295155757303,15.0352909052361,15.325484065461,82734.5481933302,0.0,1.0
2009-08-07,27.5,28.5999,27.41,28.11,51200,15.0571922758191,15.6594252134254,15.0079141920074,15.39118817721,93510.1295253538,0.0,1.0
2009-08-10,27.25,27.6,27.09,27.3,31500,14.9203087096753,15.1119457022767,14.8327032273433,14.9476854229041,57530.6460947,0.0,1.0
2009-08-11,26.7,26.98,26.38,26.98,55200,14.6191648641589,14.77247445824,14.4439538994949,14.77247445824,100815.608394522,0.0,1.0
2009-08-12,26.6,26.7322,26.11,26.7,38700,14.5644114377014,14.6367954674783,14.2961196480595,14.6191648641589,70680.5080592029,0.0,1.0
2009-08-13,27.1501,27.3248,25.52,25.52,57700,14.8656100366443,14.9612642726655,13.9730744319602,13.9730744319602,105381.532687752,0.0,1.0
2009-08-14,27.1,27.38,26.79,27.04,100800,14.838178569989,14.9914881640701,14.6684429479707,14.8053265141145,184098.06750304,0.0,1.0
2009-08-17,25.75,26.2498,25.3,26.12,102900,14.0990073128125,14.3726649382472,13.8526168937536,14.3015949907053,187933.443909353,0.0,1.0
2009-08-18,26.0199,26.45,25.7,26.0,43600,14.2467868108213,14.4822812980151,14.0716305995837,14.2358908789563,79629.719673934,0.0,1.0
2009-08-19,26.35,26.3529,25.85,25.9,32200,14.4275278715576,14.4291157209249,14.15376073927,14.1811374524987,58809.1048968044,0.0,1.0
2009-08-20,27.0,27.49,26.42,26.42,31300,14.7834251435315,15.0517169331734,14.4658552700779,14.4658552700779,57165.3721512416,0.0,1.0
2009-08-21,28.06,28.48,27.33,27.35,47100,15.3638114639813,15.5937758551029,14.9641114508413,14.9750621361328,86022.0136844559,0.0,1.0
2009-08-24,28.91,28.99,28.35,28.35,126400,15.8292155888702,15.8730183300362,15.5225964007081,15.5225964007081,230853.132265717,0.0,1.0
2009-08-25,29.0435,29.2,28.6,28.81,49500,15.902311413191,15.988000525597,15.6594799668519,15.7744621624127,90405.3010059571,0.0,1.0
2009-08-26,28.77,28.9155,28.0,28.78,30200,15.7525607918297,15.8322270273254,15.3309594081067,15.7580361344754,55156.3654622202,0.0,1.0
2009-08-27,28.59,28.64,28.0408,28.45,51400,15.6540046242061,15.6813813374349,15.3532988061014,15.5773498271656,93875.4034688122,0.0,1.0
2009-08-28,28.82,29.0,28.6,28.62,28900,15.7799375050584,15.878493672682,15.6594799668519,15.6704306521434,52782.0848297407,0.0,1.0
2009-08-31,28.39,28.39,27.9,28.16,38200,15.5444977712911,15.5444977712911,15.2762059816492,15.4185648904388,69767.3232005567,0.0,1.0
2009-09-01,28.15,28.61,28.0,28.33,59800,15.413089547793,15.6649553094976,15.3309594081067,15.5116457154166,109216.909094066,0.0,1.0
2009-09-02,27.9,28.19,27.68,27.68,53400,15.2762059816492,15.434990918376,15.1557484434427,15.1557484434427,97528.1429033963,0.0,1.0
2009-09-03,28.26,28.41,27.82,27.82,24400,15.4733183168963,15.5554484565826,15.2324032404832,15.2324032404832,44563.4211019263,0.0,1.0
2009-09-04,28.43,28.49,28.1191,28.25,20400,15.5663991418741,15.5992511977486,15.3961707390177,15.4678429742506,37257.9422327581,0.0,1.0
2009-09-08,29.62,29.796,27.54,27.54,61500,16.2179649167186,16.3143309472839,15.0790936464021,15.0790936464021,112321.737613462,0.0,1.0
2009-09-09,29.93,30.0,29.3868,29.48,60800,16.387700538737,16.4260279372572,16.0902799262197,16.1413101196781,111043.278811357,0.0,1.0
2009-09-10,30.33,30.43,29.851,29.89,35600,16.6067142445671,16.6614676710246,16.3444453318355,16.365799168154,65018.7619355972,0.0,1.0
2009-09-11,30.0,30.83,29.92,30.07,47600,16.4260279372572,16.8804813768547,16.3822251960912,16.4643553357775,86935.1985431023,0.0,1.0
2009-09-14,30.2658,30.335,29.2684,29.35,56100,16.5715625447813,16.6094519158899,16.025451869294,16.0701306652833,102459.341140085,0.0,1.0
2009-09-15,31.12,31.14,30.43,30.43,50400,17.0392663135815,17.050216998873,16.6614676710246,16.6614676710246,92049.0337515199,0.0,1.0
2009-09-16,32.49,32.5,31.251,31.62,92300,17.7893882560496,17.7948635986953,17.1109933022409,17.3130334458691,168573.924906057,0.0,1.0
2009-09-17,32.2,32.66,31.75,32.13,57600,17.6306033193228,17.8824690810274,17.3842129002639,17.5922759208025,105198.895716023,0.0,1.0
2009-09-18,32.33,32.45,32.0,32.2,28300,17.7017827737175,17.7674868854666,17.5210964664077,17.6306033193228,51686.2629993655,0.0,1.0
2009-09-21,31.78,31.81,31.3221,31.76,29300,17.4006389282012,17.4170649561384,17.1499229884522,17.3896882429097,53512.6327166573,0.0,1.0
2009-09-22,32.74,32.8,32.01,32.01,52200,17.9262718221934,17.9591238780679,17.5265718090535,17.5265718090535,95336.4992426456,0.0,1.0
2009-09-23,32.15,33.1,32.14,32.77,76500,17.603226606094,18.1233841574405,17.5977512634482,17.9426978501306,139717.283372843,0.0,1.0
2009-09-24,31.63,32.57,31.4401,31.87,60500,17.3185087885149,17.8331909972156,17.214532031672,17.4499170120129,110495.36789617,0.0,1.0
2009-09-25,32.3,32.3,31.38,31.38,143500,17.6853567457803,17.6853567457803,17.1816252223711,17.1816252223711,262084.054431411,0.0,1.0
2009-09-28,32.37,32.53,32.11,32.2,54400,17.7236841443006,17.8112896266326,17.581325235511,17.6306033193228,99354.5126206879,0.0,1.0
2009-09-29,32.34,32.35,32.0375,32.29,22100,17.7072581163633,17.712733459009,17.5416290013293,17.6798814031345,40362.7707521546,0.0,1.0
2009-09-30,32.48,32.73,31.88,32.73,23400,17.7839129134038,17.9207964795476,17.4553923546587,17.9207964795476,42737.0513846343,0.0,1.0
2009-10-01,31.41,32.34,31.41,32.22,37100,17.1980512503083,17.7072581163633,17.1980512503083,17.6415540046143,67758.3165115356,0.0,1.0
2009-10-02,30.92,31.23,28.94,28.94,42900,16.9297594606665,17.0994950826848,15.8456416168075,15.8456416168075,78351.2608718292,0.0,1.0
2009-10-05,31.71,31.89,30.76,30.86,49800,17.3623115296809,17.4608676973044,16.8421539783344,16.8969074047919,90953.2119211447,0.0,1.0
2009-10-06,33.0,33.0,32.0,32.0,55200,18.068630730983,18.068630730983,17.5210964664077,17.5210964664077,100815.608394522,0.0,1.0
2009-10-07,33.31,33.4,33.07,33.11,35600,18.2383663530013,18.287644436813,18.1069581295032,18.1288595000862,65018.7619355973,0.0,1.0
2009-10-08,34.69,34.71,33.56,33.56,65200,18.9939636381151,19.0049143234066,18.3752499191451,18.3752499191451,119079.305567442,0.0,1.0
2009-10-09,34.72,35.0,34.44,34.44,48700,19.0103896660524,19.1636992601334,18.8570800719713,18.8570800719713,88944.2052321233,0.0,1.0
2009-10-12,35.29,35.55,34.92,35.07,70200,19.3224841968603,19.4648431056498,19.1198965189674,19.2020266586537,128211.154153902,0.0,1.0
2009-10-13,34.5996,35.1,34.25,35.1,61400,18.9444665405975,19.218452686591,18.753048561702,19.218452686591,112139.100641733,0.0,1.0
2009-10-14,35.26,35.4,35.1,35.19,103300,19.306058168923,19.3827129659635,19.218452686591,19.2677307704027,188663.99179627,0.0,1.0
2009-10-15,35.12,35.12,34.83,34.9,25500,19.2294033718825,19.2294033718825,19.0706184351556,19.1089458336759,46572.4277909475,0.0,1.0
2009-10-16,34.55,34.84,34.364,34.84,70000,18.9173088410746,19.0760937778014,18.8154674678636,19.0760937778014,127845.880210444,0.0,1.0
2009-10-19,34.8475,34.9315,34.51,34.84,63300,19.0802002847857,19.12619316301,18.8954074704916,19.0760937778014,115609.203104588,0.0,1.0
2009-10-20,34.4421,35.09,34.12,35.05,89800,18.8582298939269,19.2129773439452,18.6818691073072,19.1910759733622,164008.000612827,0.0,1.0
2009-10-21,34.22,34.6425,34.18,34.28,60500,18.7366225337647,18.9679557605478,18.7147211631817,18.7694745896393,110495.36789617,0.0,1.0
2009-10-22,34.75,34.75,34.09,34.09,23500,19.0268156939896,19.0268156939896,18.66544307937,18.66544307937,42919.6883563635,0.0,1.0
2009-10-23,34.31,34.95,34.22,34.95,68700,18.7859006175765,19.1363225469047,18.7366225337647,19.1363225469047,125471.599577965,0.0,1.0
2009-10-26,34.15,35.07,34.01,34.67,85200,18.6982951352445,19.2020266586537,18.6216403382039,18.9830129528236,155606.699913284,0.0,1.0
2009-10-27,33.35,34.01,33.13,34.01,101700,18.2602677235843,18.6216403382039,18.1398101853777,18.6216403382039,185741.800248603,0.0,1.0
2009-10-28,31.1,32.7,31.01,32.7,166100,17.02831562829,17.9043704516104,16.9790375444782,17.9043704516104,303360.010042211,0.0,1.0
2009-10-29,32.97,33.15,31.76,31.76,104400,18.0522047030457,18.1507608706692,17.3896882429097,17.3896882429097,190672.998485291,0.0,1.0
2009-10-30,31.7,32.47,31.33,32.47,84900,17.3568361870351,17.7784375707581,17.1542485091423,17.7784375707581,155058.788998096,0.0,1.0
2009-11-02,32.32,32.5099,31.5288,31.61,81700,17.6963074310718,17.8002841879146,17.2630983209399,17.3075581032234,149214.405902761,0.0,1.0
2009-11-03,31.99,32.13,31.3,31.7,80800,17.515621123762,17.5922759208025,17.137822481205,17.3568361870351,147570.673157198,0.0,1.0
2009-11-04,32.33,32.75,32.25,32.49,26900,17.7017827737175,17.9317471648391,17.6579800325515,17.7893882560496,49129.3453951566,0.0,1.0
2009-11-05,32.75,32.75,32.32,32.5,29400,17.9317471648391,17.9317471648391,17.6963074310718,17.7948635986953,53695.2696883868,0.0,1.0
2009-11-06,32.58,32.95,31.75,31.75,58700,17.8386663398614,18.0412540177542,17.3842129002639,17.3842129002639,107207.902405044,0.0,1.0
2009-11-09,33.87,34.03,33.31,33.31,48900,18.5449855411634,18.6325910234955,18.2383663530013,18.2383663530013,89309.4791755819,0.0,1.0
2009-11-10,34.57,34.57,33.73,33.73,41100,18.9282595263661,18.9282595263661,18.4683307441229,18.4683307441229,75063.7953807037,0.0,1.0
2009-11-11,34.5,34.79,34.22,34.76,29900,18.8899321278458,19.0487170645726,18.7366225337647,19.0322910366354,54608.4545470327,0.0,1.0
2009-11-12,34.06,34.53,33.97,34.31,27300,18.6490170514327,18.9063581557831,18.5997389676209,18.7859006175765,49859.8932820733,0.0,1.0
2009-11-13,34.61,34.65,33.86,34.15,54700,18.9501608969491,18.9720622675321,18.5395101985177,18.6982951352445,99902.4235358757,0.0,1.0
2009-11-16,35.16,35.29,34.75,35.0,60900,19.2513047424655,19.3224841968603,19.0268156939896,19.1636992601334,111225.915783086,0.0,1.0
2009-11-17,34.89,34.9401,34.7097,34.93,31500,19.1034704910302,19.1309019576854,19.0047500631272,19.1253718616132,57530.6460946998,0.0,1.0
2009-11-18,35.1,35.16,34.89,35.14,58400,19.218452686591,19.2513047424655,19.1034704910302,19.240354057174,106659.991489856,0.0,1.0
2009-11-19,34.37,34.75,34.03,34.75,45200,18.818752673451,19.0268156939896,18.6325910234955,19.0268156939896,82551.9112216013,0.0,1.0
2009-11-20,33.98,34.04,33.38,34.02,24800,18.6052143102667,18.6380663661412,18.2766937515215,18.6271156808497,45293.9689888431,0.0,1.0
2009-11-23,34.52,34.7,34.4,34.4,37400,18.9008828131373,18.9994389807609,18.8351787013883,18.8351787013883,68306.2274267232,0.0,1.0
2009-11-24,34.06,34.17,33.81,34.06,25000,18.6490170514327,18.709245820536,18.5121334852889,18.6490170514327,45659.2429323016,0.0,1.0
2009-11-25,34.1201,34.18,33.485,33.75,40700,18.6819238607337,18.7147211631817,18.3341848493019,18.4792814294144,74333.2474937868,0.0,1.0
2009-11-27,33.3,33.3,31.75,32.76,47000,18.2328910103555,18.2328910103555,17.3842129002639,17.9372225074849,85839.376712727,0.0,1.0
2009-11-30,32.5418,33.1,32.32,33.1,52800,17.8177505309546,18.1233841574405,17.6963074310718,18.1233841574405,96432.3210730208,0.0,1.0
2009-12-01,33.41,33.46,33.04,33.14,46700,18.2931197794588,18.3204964926876,18.090532101566,18.1452855280235,85291.4657975393,0.0,1.0
2009-12-02,33.3,33.44,32.76,32.9,49500,18.2328910103555,18.3095458073961,17.9372225074849,18.0138773045254,90405.3010059572,0.0,1.0
2009-12-03,33.16,33.47,33.16,33.47,44000,18.156236213315,18.3259718353333,18.156236213315,18.3259718353333,80360.2675608507,0.0,1.0
2009-12-04,33.42,33.767,33.13,33.55,70800,18.2985951221046,18.4885895119122,18.1398101853777,18.3697745764993,129306.975984278,0.0,1.0
2009-12-07,33.18,33.46,32.66,32.76,55300,18.1671868986065,18.3204964926876,17.8824690810274,17.9372225074849,100998.245366251,0.0,1.0
2009-12-08,32.31,32.85,32.31,32.85,38800,17.690832088426,17.9865005912967,17.690832088426,17.9865005912967,70863.1450309322,0.0,1.0
2009-12-09,32.63,32.63,32.0,32.04,26900,17.8660430530901,17.8660430530901,17.5210964664077,17.5429978369907,49129.3453951565,0.0,1.0
2009-12-10,32.38,32.61,32.3501,32.5008,43100,17.7291594869463,17.8550923677986,17.7127882124355,17.795301626107,78716.5348152879,0.0,1.0
2009-12-11,32.505,32.82,32.46,32.55,36300,17.7976012700182,17.9700745633594,17.7729622281123,17.8222403119241,66297.2207377019,0.0,1.0
2009-12-14,32.78,32.9,32.55,32.55,68600,17.9481731927764,18.0138773045254,17.8222403119241,17.8222403119241,125288.962606235,0.0,1.0
2009-12-15,32.5401,32.82,32.33,32.4,141900,17.8168197227048,17.9700745633594,17.7017827737175,17.7401101722378,259161.862883744,0.0,1.0
2009-12-16,33.62,33.72,33.25,33.25,105300,18.4081019750196,18.4628554014771,18.2055142971268,18.2055142971268,192316.731230854,0.0,1.0
2009-12-17,32.36,33.07,32.35,33.0,66200,17.7182088016548,18.1069581295032,17.712733459009,18.068630730983,120905.675284734,0.0,1.0
2009-12-18,32.83,33.0,32.5,32.6,45500,17.9755499060052,18.068630730983,17.7948635986953,17.8496170251529,83099.8221367886,0.0,1.0
2009-12-21,32.99,33.23,32.77,32.77,27700,18.0631553883372,18.1945636118353,17.9426978501306,17.9426978501306,50590.4411689901,0.0,1.0
2009-12-22,32.9,33.1,32.68,33.1,37500,18.0138773045254,18.1233841574405,17.8934197663189,18.1233841574405,68488.8643984524,0.0,1.0
2009-12-23,33.24,33.33,32.95,33.05,10800,18.200038954481,18.2493170382928,18.0412540177542,18.0960074442117,19724.7929467543,0.0,1.0
2009-12-24,33.4,33.599,32.9,32.9,26600,18.287644436813,18.3966037554635,18.0138773045254,18.0138773045254,48581.434479969,0.0,1.0
2009-12-28,33.68,33.72,33.35,33.42,40600,18.4409540308941,18.4628554014771,18.2602677235843,18.2985951221046,74150.6105220578,0.0,1.0
2009-12-29,32.68,33.15,32.67,33.15,58600,18.2496455588515,18.5121098615645,18.2440612119853,18.5121098615645,104936.174997172,0.6506,1.0
2009-12-30,32.65,32.73,32.32,32.44,28600,18.2328925182528,18.2775672931827,18.0486090716671,18.1156212340619,51214.5837016913,0.0,1.0
2009-12-31,32.99,33.25,32.57,32.57,46800,18.4227603117048,18.5679533302268,18.188217743323,18.188217743323,83805.6824209492,0.0,1.0
2010-01-04,34.47,34.5,33.66,33.77,98400,19.2492436479073,19.265996688506,18.7969115517424,18.858339367271,176206.819449176,0.0,1.0
2010-01-05,34.9799,35.13,34.69,34.69,64300,19.5339894946166,19.6178105410788,19.3720992789645,19.3720992789645,115143.277343313,0.0,1.0
2010-01-06,35.11,35.17,34.88,34.95,44600,19.6066418473463,19.6401479285437,19.4782018694229,19.5172922974866,79866.0990592808,0.0,1.0
2010-01-07,35.06,35.25,34.75,34.85,61300,19.5787201130151,19.6848227034736,19.4056053601619,19.4614488288242,109771.118213765,0.0,1.0
2010-01-08,35.26,35.26,34.77,34.77,19800,19.6904070503398,19.6904070503398,19.4167740538944,19.4167740538944,35456.250255017,0.0,1.0
2010-01-11,35.81,35.91,35.59,35.73,68300,19.9975461279827,20.053389596645,19.8746904969255,19.9528713530528,122306.15618271,0.0,1.0
2010-01-12,35.34,35.72,35.31,35.55,101300,19.7350818252697,19.9472870061866,19.718328784671,19.8523531094606,181399.906607738,0.0,1.0
2010-01-13,35.69,35.91,35.5401,35.62,74100,19.9305339655879,20.053389596645,19.846824606063,19.8914435375242,132692.330499836,0.0,1.0
2010-01-14,36.1,36.34,35.79,35.79,52500,20.1594921871034,20.293516511893,19.9863774342502,19.9863774342502,94012.7847670908,0.0,1.0
2010-01-15,36.06,36.14,35.65,36.01,55200,20.1371547996385,20.1818295745684,19.9081965781229,20.1092330653073,98847.7279836839,0.0,1.0
2010-01-19,37.2,37.22,35.8,35.8,99300,20.7737703423891,20.7849390361216,19.9919617811164,19.9919617811164,177818.46718804,0.0,1.0
2010-01-20,36.29,36.65,35.71,36.45,98800,20.2655947775619,20.4666312647463,19.9417026593203,20.3549443274216,176923.107333115,0.0,1.0
2010-01-21,35.2,36.075,35.06,36.01,87300,19.6569009691424,20.1455313199378,19.5787201130151,20.1092330653073,156329.830669848,0.0,1.0
2010-01-22,34.3,34.7899,34.1115,34.63,82600,19.1543097511814,19.4278869041582,19.0490448127529,19.3385931977671,147913.448033556,0.0,1.0
2010-01-25,35.03,35.36,34.61,34.61,93400,19.5619670724164,19.7462505190021,19.3274245040346,19.3274245040346,167253.220899929,0.0,1.0
2010-01-26,33.99,34.63,33.92,34.2,91200,18.9811949983281,19.3385931977671,18.9421045702645,19.098466282519,163313.637538261,0.0,1.0
2010-01-27,33.87,34.24,33.41,33.93,125100,18.9141828359333,19.120803669984,18.6573028800866,18.9476889171307,224019.035702153,0.0,1.0
2010-01-28,33.68,34.2099,33.57,33.59,111800,18.8080802454749,19.1039947859166,18.7466524299463,18.7578211236788,200202.463561157,0.0,1.0
2010-01-29,33.52,34.03,33.41,34.03,69400,18.7187306956152,19.0035323857931,18.6573028800866,19.0035323857931,124275.947863544,0.0,1.0
2010-02-01,34.61,34.61,33.7432,33.81,37900,19.3274245040346,19.3274245040346,18.8433733176695,18.8806767547359,67868.2770032902,0.0,1.0
2010-02-02,35.105,35.19,34.39,34.57,71400,19.6038496739132,19.6513166222762,19.2045688729775,19.3050871165697,127857.387283243,0.0,1.0
2010-02-03,34.89,35.3499,34.67,35.26,57900,19.4837862162892,19.7406103286672,19.360930585232,19.6904070503398,103682.671200277,0.0,1.0
2010-02-04,32.68,34.15,32.54,34.15,108600,18.2496455588515,19.0705445481879,18.1714647027243,19.0705445481879,194472.160489639,0.0,1.0
2010-02-05,31.85,32.36,31.021,32.36,138300,17.7861447689541,18.0709464591321,17.3232024137434,18.0709464591321,247656.535872165,0.0,1.0
2010-02-08,31.16,31.76,31.14,31.61,79700,17.400824835184,17.735885647158,17.3896561414515,17.6521204441645,142720.360874993,0.0,1.0
2010-02-09,32.29,32.47,31.6,31.78,121300,18.0318560310684,18.1323742746606,17.6465360972983,17.7470543408905,217214.300804726,0.0,1.0
2010-02-10,32.23,32.4928,31.85,32.41,68000,17.998349949871,18.1451065855156,17.7861447689541,18.0988681934632,121768.940269756,0.0,1.0
2010-02-11,32.77,32.83,32.02,32.11,60500,18.2999046806476,18.333410761845,17.8810786656801,17.9313377874762,108338.542445886,0.0,1.0
2010-02-12,31.97,32.24,31.7691,31.9,39000,17.8531569313489,18.0039342967372,17.7409674028063,17.8140665032853,69838.0686841246,0.0,1.0
2010-02-16,32.91,32.95,32.53,32.64,86600,18.3780855367749,18.4004229242398,18.165880355858,18.2273081713866,155076.326872953,0.0,1.0
2010-02-17,33.01,33.14,32.88,33.1,27300,18.4339290054372,18.5065255146983,18.3613324961762,18.4841881272333,48886.6480788872,0.0,1.0
2010-02-18,33.05,33.135,32.7445,32.8,26600,18.4562663929022,18.5037333412652,18.2856645961387,18.3166577212463,47633.1442819925,0.0,1.0
2010-02-19,32.94,33.05,32.53,32.6,43500,18.3948385773736,18.4562663929022,18.165880355858,18.2049707839217,77896.3073784465,0.0,1.0
2010-02-22,32.97,33.11,32.86,32.97,12100,18.4115916179723,18.4897724740996,18.3501638024437,18.4115916179723,21667.7084891771,0.0,1.0
2010-02-23,32.18,32.8,32.1,32.8,68400,17.9704282155398,18.3166577212463,17.92575344061,18.3166577212463,122485.228153696,0.0,1.0
2010-02-24,32.38,32.71,32.14,32.27,46200,18.0821151528645,18.2663985994502,17.9480908280749,18.0206873373359,82731.2505950398,0.0,1.0
2010-02-25,31.93,31.93,31.48,31.58,53700,17.830819543884,17.830819543884,17.5795239349035,17.6353674035658,96161.6484189099,0.0,1.0
2010-02-26,32.05,32.11,31.69,31.74,49400,17.8978317062788,17.9313377874762,17.6967952190944,17.7247169534256,88461.5536665577,0.0,1.0
2010-03-01,32.75,32.78,32.28,32.28,79300,18.2887359869152,18.3054890275139,18.0262716842022,18.0262716842022,142004.072991053,0.0,1.0
2010-03-02,33.32,33.45,33.1,33.2,70500,18.6070437582905,18.6796402675515,18.4841881272333,18.5400315958957,126245.739544379,0.0,1.0
2010-03-03,33.67,33.78,33.33,33.33,33400,18.8024958986087,18.8639237141372,18.6126281051567,18.6126281051567,59810.038308968,0.0,1.0
2010-03-04,33.72,33.82,33.58,33.79,17000,18.8304176329398,18.8862611016022,18.7522367768126,18.8695080610035,30442.2350674389,0.0,1.0
2010-03-05,34.5,34.5,33.8,33.8,36700,19.265996688506,19.265996688506,18.8750924078697,18.8750924078697,65719.4133514711,0.0,1.0
2010-03-08,34.54,34.87,34.3,34.87,44900,19.288334075971,19.4726175225567,19.1543097511814,19.4726175225567,80403.3149722355,0.0,1.0
2010-03-09,34.68,34.84,34.2,34.25,28200,19.3665149320983,19.455864481958,19.098466282519,19.1263880168502,50498.2958177514,0.0,1.0
2010-03-10,34.61,34.67,34.357,34.41,42900,19.3274245040346,19.360930585232,19.1861405283189,19.2157375667099,76821.875552537,0.0,1.0
2010-03-11,34.7,34.7,34.34,34.61,35800,19.3776836258307,19.3776836258307,19.1766471386463,19.3274245040346,64107.7656126067,0.0,1.0
2010-03-12,34.88,35.07,34.78,35.02,26700,19.4782018694229,19.5843044598814,19.4223584007606,19.5563827255502,47812.2162529776,0.0,1.0
2010-03-15,34.63,34.74,34.33,34.65,44000,19.3385931977671,19.4000210132957,19.1710627917801,19.3497618914996,78791.6672333711,0.0,1.0
2010-03-16,35.1,35.24,34.69,34.75,59800,19.6010575004801,19.6792383566073,19.3720992789645,19.4056053601619,107085.038648991,0.0,1.0
2010-03-17,35.57,35.62,35.35,35.36,58600,19.863521803193,19.8914435375242,19.7406661721359,19.7462505190021,104936.174997172,0.0,1.0
2010-03-18,35.39,35.5,35.22,35.49,54900,19.7630035596008,19.8244313751294,19.6680696628749,19.8188470282632,98310.5120707293,0.0,1.0
2010-03-19,34.97,35.32,34.8,35.21,95600,19.528460991219,19.7239131315372,19.4335270944931,19.6624853160086,171192.804261598,0.0,1.0
2010-03-22,34.79,34.87,34.23,34.25,35900,19.4279427476268,19.4726175225567,19.1152193231177,19.1263880168502,64286.8375835916,0.0,1.0
2010-03-23,34.91,35.14,34.7,34.78,44100,19.4949549100216,19.623394887945,19.3776836258307,19.4223584007606,78970.7392043562,0.0,1.0
2010-03-24,34.65,34.8,34.41,34.8,31200,19.3497618914996,19.4335270944931,19.2157375667099,19.4335270944931,55870.4549472994,0.0,1.0
2010-03-25,34.8,35.14,34.7,34.7,26400,19.4335270944931,19.623394887945,19.3776836258307,19.3776836258307,47275.0003400226,0.0,1.0
2010-03-26,35.25,35.39,35.05,35.05,54600,19.6848227034736,19.7630035596008,19.5731357661489,19.5731357661489,97773.2961577741,0.0,1.0
2010-03-29,35.66,35.8,35.23,35.23,66900,19.9137809249892,19.9919617811164,19.6736540097411,19.6736540097411,119799.148588921,0.0,1.0
2010-03-30,35.72,35.88,35.35,35.5,52300,19.9472870061866,20.0366365560463,19.7406661721359,19.8244313751294,93654.6408251205,0.0,1.0
2010-03-31,35.78,35.92,35.56,35.56,16800,19.980793087384,20.0589739435112,19.8579374563268,19.8579374563268,30084.0911254689,0.0,1.0
2010-04-01,36.71,36.8,36.23,36.23,38600,20.5001373459437,20.5503964677398,20.2320886963645,20.2320886963645,69121.7808001847,0.0,1.0
2010-04-05,37.328,37.39,36.98,36.99,40600,20.8452499822769,20.8798729328476,20.650914711332,20.6564990581982,72703.2202198835,0.0,1.0
2010-04-06,37.42,37.5,37.17,37.34,41000,20.8966259734463,20.9413007483761,20.7570173017904,20.8519511985164,73419.5081038231,0.0,1.0
2010-04-07,37.07,37.25,36.85,37.24,63400,20.7011738331281,20.8016920767203,20.578318202071,20.7961077298541,113531.629604448,0.0,1.0
2010-04-08,37.28,37.37,36.42,36.63,52100,20.818445117319,20.8687042391151,20.3381912868229,20.4554625710138,93296.4968831509,0.0,1.0
2010-04-09,37.58,37.69,37.4,37.5,38600,20.985975523306,21.0474033388346,20.8854572797138,20.9413007483761,69121.7808001848,0.0,1.0
2010-04-12,37.88,37.98,37.73,37.88,32200,21.153505929293,21.2093493979554,21.0697407262995,21.153505929293,57661.174657149,0.0,1.0
2010-04-13,37.873,37.99,37.53,37.99,7500,21.1495968864867,21.2149337448216,20.9580537889748,21.2149337448216,13430.3978238701,0.0,1.0
2010-04-14,38.85,38.93,38.13,38.13,38200,21.6951875753177,21.7398623502476,21.2931146009489,21.2931146009489,68405.4929162449,0.0,1.0
2010-04-15,38.65,38.75,38.41,38.41,18900,21.583500637993,21.6393441066553,21.4494763132034,21.4494763132034,33844.6025161526,0.0,1.0
2010-04-16,37.48,38.42,37.2,38.42,94400,20.9301320546437,21.4550606600696,20.7737703423891,21.4550606600696,169043.940609778,0.0,1.0
2010-04-19,37.1,37.1,36.38,36.38,44700,20.7179268737268,20.7179268737268,20.315853899358,20.315853899358,80045.1710302657,0.0,1.0
2010-04-20,37.56,37.6,37.23,37.25,49300,20.9748068295735,20.9971442170385,20.7905233829878,20.8016920767203,88282.4816955729,0.0,1.0
2010-04-21,37.22,37.49,36.93,37.49,28800,20.7849390361216,20.9357164015099,20.6229929770008,20.9357164015099,51572.7276436611,0.0,1.0
2010-04-22,37.09,37.09,36.31,36.73,60900,20.7123425268606,20.7123425268606,20.2767634712943,20.5113060396761,109054.830329825,0.0,1.0
2010-04-23,37.38,37.48,36.29,36.29,87400,20.8742885859813,20.9301320546437,20.2655947775619,20.2655947775619,156508.902640833,0.0,1.0
2010-04-26,37.7,37.75,37.5,37.5,22200,21.0529876857008,21.080909420032,20.9413007483761,20.9413007483761,39753.9775586555,0.0,1.0
2010-04-27,36.52,37.32,36.49,37.32,91900,20.3940347554852,20.8407825047839,20.3772817148865,20.8407825047839,164567.141335155,0.0,1.0
2010-04-28,36.63,36.93,36.47,36.75,91700,20.4554625710138,20.6229929770008,20.3661130211541,20.5224747334086,164208.997393185,0.0,1.0
2010-04-29,36.93,37.09,36.78,36.78,63800,20.6229929770008,20.7123425268606,20.5392277740073,20.5392277740073,114247.917488388,0.0,1.0
2010-04-30,36.35,36.9486,36.306,36.67,27600,20.2991008587593,20.633379862172,20.2745297325478,20.4777999584788,49423.8639918419,0.0,1.0
2010-05-03,36.74,36.89,36.27,36.55,47200,20.5168903865424,20.6006555895359,20.2544260838294,20.4107877960839,84521.970304889,0.0,1.0
2010-05-04,35.03,36.25,34.88,36.25,86600,19.5619670724164,20.2432573900969,19.4782018694229,20.2432573900969,155076.326872954,0.0,1.0
2010-05-05,33.89,34.95,33.32,34.95,88700,18.9253515296658,19.5172922974866,18.6070437582905,19.5172922974866,158836.838263637,0.0,1.0
2010-05-06,31.85,33.892,30.0,33.5622,111500,17.7861447689541,18.926468399039,16.7530405987009,18.7422966393907,199665.247648202,0.0,1.0
2010-05-07,31.186,31.91,30.5,30.95,115300,17.4153441370362,17.8196508501515,17.0322579420126,17.2835535509931,206469.98254563,0.0,1.0
2010-05-10,33.4346,34.41,33.06,33.06,116700,18.6710403733775,19.2157375667099,18.4618507397684,18.4618507397684,208976.990139419,0.0,1.0
2010-05-11,32.93,33.36,32.25,32.93,43900,18.3892542305074,18.6293811457554,18.0095186436035,18.3892542305074,78612.5952623861,0.0,1.0
2010-05-12,34.46,34.47,33.62,33.62,85400,19.2436593010411,19.2492436479073,18.7745741642775,18.7745741642775,152927.463221134,0.0,1.0
2010-05-13,33.68,34.34,33.67,34.2,41500,18.8080802454749,19.1766471386463,18.8024958986087,19.098466282519,74314.8679587478,0.0,1.0
2010-05-14,32.69,33.4,32.5,33.25,31900,18.2552299057178,18.6517185332204,18.1491273152593,18.5679533302268,57123.958744194,0.0,1.0
2010-05-17,32.66,33.03,31.91,32.95,55100,18.2384768651191,18.4450976991697,17.8196508501515,18.4004229242398,98668.6560126987,0.0,1.0
2010-05-18,32.01,33.21,31.87,32.93,50700,17.8754943188139,18.5456159427619,17.7973134626866,18.3892542305074,90789.4892893617,0.0,1.0
2010-05-19,32.03,32.11,31.4,31.4,113100,17.8866630125463,17.9313377874762,17.5348491599736,17.5348491599736,202530.399183961,0.0,1.0
2010-05-20,30.01,30.62,29.71,30.56,128600,16.7586249455671,17.0992701044074,16.5910945395801,17.06576402321,230286.554686626,0.0,1.0
2010-05-21,30.66,30.75,29.51,29.53,94400,17.1216074918723,17.1718666136684,16.4794076022555,16.4905762959879,169043.940609779,0.0,1.0
2010-05-24,30.29,30.63,30.2,30.2,48000,16.9149866578217,17.1048544512736,16.8647275360256,16.8647275360256,85954.5460727685,0.0,1.0
2010-05-25,29.59,29.61,28.43,29.15,96900,16.5240823771853,16.5352510709178,15.8762981407022,16.2783711150711,173520.739884402,0.0,1.0
2010-05-26,30.08,30.6,30.0,30.36,68300,16.7977153736308,17.0881014106749,16.7530405987009,16.9540770858853,122306.15618271,0.0,1.0
2010-05-27,32.09,32.09,31.1,31.11,106600,17.9201690937437,17.9201690937437,17.3673187539866,17.3729031008528,190890.721069941,0.0,1.0
2010-05-28,31.23,31.8999,30.87,30.87,126800,17.4399152632477,17.8140106598166,17.2388787760632,17.2388787760632,227063.259208896,0.0,1.0
2010-06-01,30.77,31.325,30.77,30.95,92400,17.1830353074009,17.4929665584769,17.1830353074009,17.2835535509931,165462.50119008,0.0,1.0
2010-06-02,32.08,32.1,30.86,30.86,34800,17.9145847468775,17.92575344061,17.233294429197,17.233294429197,62317.0459027572,0.0,1.0
2010-06-03,31.92,32.14,31.68,32.14,24400,17.8252351970178,17.9480908280749,17.6912108722282,17.9480908280749,43693.560920324,0.0,1.0
2010-06-04,30.74,31.34,30.561,31.0,54900,17.1662822668022,17.5013430787762,17.0663224578966,17.3114752853243,98310.5120707291,0.0,1.0
2010-06-07,30.07,30.98,30.05,30.98,29800,16.7921310267645,17.3003065915918,16.7809623330321,17.3003065915918,53363.4473535106,0.0,1.0
2010-06-08,30.52,30.52,29.86,30.0,49800,17.0434266357451,17.0434266357451,16.6748597425736,16.7530405987009,89177.8415504972,0.0,1.0
2010-06-09,30.365,30.8299,30.3,30.75,20100,16.9568692593184,17.2164855451296,16.9205710046879,17.1718666136684,35993.4661679719,0.0,1.0
2010-06-10,31.5205,31.55,30.94,30.94,31500,17.6021405397117,17.6186143629671,17.2779692041269,17.2779692041269,56407.6708602545,0.0,1.0
2010-06-11,31.53,31.54,31.04,31.06,9600,17.6074456692347,17.6130300161009,17.3338126727892,17.3449813665217,17190.9092145537,0.0,1.0
2010-06-14,31.56,32.032,31.5,31.67,28500,17.6241987098334,17.8877798819196,17.590692628636,17.6856265253619,51035.5117307062,0.0,1.0
2010-06-15,32.7114,32.84,31.81,31.81,35100,18.2671804080115,18.3389951087113,17.7638073814892,17.7638073814892,62854.261815712,0.0,1.0
2010-06-16,32.33,32.4899,32.16,32.21,49900,18.0541934185333,18.1434871249244,17.9592595218074,17.9871812561385,89356.9135214826,0.0,1.0
2010-06-17,32.52,32.52,32.16,32.5,32600,18.1602960089918,18.1602960089918,17.9592595218074,18.1491273152593,58377.4625410886,0.0,1.0
2010-06-18,32.55,32.87,32.17,32.17,27600,18.1770490495905,18.35574814931,17.9648438686736,17.9648438686736,49423.8639918419,0.0,1.0
2010-06-21,33.07,33.45,32.9,33.33,21800,18.4674350866346,18.6796402675515,18.3725011899087,18.6126281051567,39037.6896747158,0.0,1.0
2010-06-22,32.82,33.07,32.6,32.8,130800,18.3278264149788,18.4674350866346,18.2049707839217,18.3166577212463,234226.138048294,0.0,1.0
2010-06-23,32.98,33.07,32.6,32.99,10700,18.4171759648385,18.4674350866346,18.2049707839217,18.4227603117048,19160.700895388,0.0,1.0
2010-06-24,32.6,32.75,32.3,32.75,59200,18.2049707839217,18.2887359869152,18.0374403779346,18.2887359869152,106010.606823081,0.0,1.0
2010-06-25,32.6,32.66,32.1575,32.55,30200,18.2049707839217,18.2384768651191,17.9578634350908,18.1770490495905,54079.7352374501,0.0,1.0
2010-06-28,32.67,32.78,32.33,32.33,29700,18.2440612119853,18.3054890275139,18.0541934185333,18.0541934185333,53184.3753825255,0.0,1.0
2010-06-29,31.71,31.8,31.39,31.8,43800,17.7079639128269,17.758223034623,17.5292648131074,17.758223034623,78433.5232914012,0.0,1.0
2010-06-30,31.53,31.81,31.32,31.5,48600,17.6074456692347,17.7638073814892,17.4901743850438,17.590692628636,87028.977898678,0.0,1.0
2010-07-01,31.14,31.49,30.8304,31.49,37100,17.3896561414515,17.5851082817697,17.216764762473,17.5851082817697,66435.7012354109,0.0,1.0
2010-07-02,31.68,31.84,31.44,31.58,28200,17.6912108722282,17.7805604220879,17.5571865474386,17.6353674035658,50498.2958177514,0.0,1.0
2010-07-06,32.35,33.01,32.02,32.68,33000,18.0653621122658,18.4339290054372,17.8810786656801,18.2496455588515,59093.7504250285,0.0,1.0
2010-07-07,32.89,32.9,32.39,32.39,56200,18.3669168430424,18.3725011899087,18.0876994997308,18.0876994997308,100638.447693533,0.0,1.0
2010-07-08,32.73,33.08,32.32,33.08,38400,18.2775672931827,18.4730194335009,18.0486090716671,18.4730194335009,68763.6368582148,0.0,1.0
2010-07-09,32.79,32.82,32.32,32.57,15600,18.3110733743801,18.3278264149788,18.0486090716671,18.188217743323,27935.2274736498,0.0,1.0
2010-07-12,32.79,33.0,32.56,32.63,12700,18.3110733743801,18.428344658571,18.1826333964567,18.2217238245204,22742.1403150867,0.0,1.0
2010-07-13,33.22,33.44,33.02,33.02,23100,18.5512002896281,18.6740559206853,18.4395133523035,18.4395133523035,41365.62529752,0.0,1.0
2010-07-14,33.35,33.36,32.95,33.0,31400,18.6237967988892,18.6293811457554,18.4004229242398,18.428344658571,56228.5988892694,0.0,1.0
2010-07-15,33.59,33.64,33.07,33.24,22600,18.7578211236788,18.78574285801,18.4674350866346,18.5623689833606,40470.2654425952,0.0,1.0
2010-07-16,33.01,33.36,32.77,33.36,53900,18.4339290054372,18.6293811457554,18.2999046806476,18.6293811457554,96519.7923608799,0.0,1.0
2010-07-19,33.33,33.46,33.02,33.22,17600,18.6126281051567,18.6852246144178,18.4395133523035,18.5512002896281,31516.6668933485,0.0,1.0
2010-07-20,33.756,33.78,32.76,32.78,17300,18.8505212816583,18.8639237141372,18.2943203337814,18.3054890275139,30979.4509803936,0.0,1.0
2010-07-21,33.57,33.935,33.43,33.79,26900,18.7466524299463,18.9504810905639,18.6684715738191,18.8695080610035,48170.3601949474,0.0,1.0
2010-07-22,34.82,34.88,34.14,34.14,30000,19.4446957882255,19.4782018694229,19.0649602013216,19.0649602013216,53721.5912954804,0.0,1.0
2010-07-23,35.15,35.15,34.54,35.0,37900,19.6289792348112,19.6289792348112,19.288334075971,19.5452140318177,67868.2770032903,0.0,1.0
2010-07-26,35.44,35.57,35.14,35.14,15400,19.790925293932,19.863521803193,19.623394887945,19.623394887945,27577.0835316799,0.0,1.0
2010-07-27,35.58,35.88,35.01,35.01,21600,19.8691061500593,20.0366365560463,19.550798378684,19.550798378684,38679.5457327458,0.0,1.0
2010-07-28,35.18,35.38,34.74,35.28,81700,19.6457322754099,19.7574192127346,19.4000210132957,19.7015757440723,146301.800294692,0.0,1.0
2010-07-29,35.54,35.63,35.18,35.29,18500,19.8467687625943,19.8970278843905,19.6457322754099,19.7071600909385,33128.314632213,0.0,1.0
2010-07-30,35.19,35.36,34.79,35.04,24300,19.6513166222762,19.7462505190021,19.4279427476268,19.5675514192827,43514.488949339,0.0,1.0
2010-08-02,36.47,36.47,35.63,35.63,27900,20.3661130211541,20.3661130211541,19.8970278843905,19.8970278843905,49961.0799047967,0.0,1.0
2010-08-03,36.26,36.3,35.941,36.23,25400,20.2488417369632,20.2711791244281,20.0707010719303,20.2320886963645,45484.2806301733,0.0,1.0
2010-08-04,36.57,36.6,36.34,36.45,32200,20.4219564898164,20.4387095304151,20.293516511893,20.3549443274216,57661.174657149,0.0,1.0
2010-08-05,36.25,36.32,36.05,36.24,21300,20.2432573900969,20.2823478181606,20.1315704527723,20.2376730432307,38142.3298197911,0.0,1.0
2010-08-06,36.32,36.4,35.95,35.95,33000,20.2823478181606,20.3270225930904,20.0757269841099,20.0757269841099,59093.7504250283,0.0,1.0
2010-08-09,36.4,36.55,36.32,36.55,31000,20.3270225930904,20.4107877960839,20.2823478181606,20.4107877960839,55512.3110053298,0.0,1.0
2010-08-10,35.84,36.1,35.46,35.94,17300,20.0142991685814,20.1594921871034,19.8020939876645,20.0701426372437,30979.4509803936,0.0,1.0
2010-08-11,34.5,34.83,34.46,34.83,31000,19.265996688506,19.4502801350918,19.2436593010411,19.4502801350918,55512.3110053298,0.0,1.0
2010-08-12,34.41,34.53,34.23,34.34,56100,19.2157375667099,19.2827497291048,19.1152193231177,19.1766471386463,100459.375722549,0.0,1.0
2010-08-13,34.5,34.5,34.21,34.4,24800,19.265996688506,19.265996688506,19.1040506293853,19.2101532198437,44409.8488042639,0.0,1.0
2010-08-16,34.72,34.8487,34.37,34.4,9900,19.3888523195632,19.4607228637316,19.193400179245,19.2101532198437,17728.1251275085,0.0,1.0
2010-08-17,35.17,35.34,34.85,34.85,17700,19.6401479285437,19.7350818252697,19.4614488288242,19.4614488288242,31695.7388643334,0.0,1.0
2010-08-18,35.21,35.44,34.9,35.15,13100,19.6624853160086,19.790925293932,19.4893705631554,19.6289792348112,23458.4281990265,0.0,1.0
2010-08-19,34.66,35.24,34.48,35.24,9700,19.3553462383658,19.6792383566073,19.2548279947736,19.6792383566073,17369.9811855386,0.0,1.0
2010-08-20,34.5,34.54,34.2,34.36,17100,19.265996688506,19.288334075971,19.098466282519,19.1878158323788,30621.3070384239,0.0,1.0
2010-08-23,34.04,34.55,34.04,34.55,3800,19.0091167326593,19.2939184228372,19.0091167326593,19.2939184228372,6804.73489742751,0.0,1.0
2010-08-24,33.7,33.98,33.44,33.98,19200,18.8192489392074,18.9756106514619,18.6740559206853,18.9756106514619,34381.8184291074,0.0,1.0
2010-08-25,33.53,33.72,33.125,33.22,26700,18.7243150424814,18.8304176329398,18.4981489943989,18.5512002896281,47812.2162529775,0.0,1.0
2010-08-26,33.29,33.87,33.29,33.38,17500,18.5902907176918,18.9141828359333,18.5902907176918,18.6405498394879,31337.5949223635,0.0,1.0
2010-08-27,34.175,34.26,33.7,33.7,27500,19.0845054153535,19.1319723637164,18.8192489392074,18.8192489392074,49244.7920208569,0.0,1.0
2010-08-30,33.66,34.115,33.64,33.9,16200,18.7969115517424,19.0509993341561,18.78574285801,18.930935876532,29009.6592995594,0.0,1.0
2010-08-31,33.88,34.16,33.62,33.62,9500,18.9197671827996,19.0761288950541,18.7745741642775,18.7745741642775,17011.8372435687,0.0,1.0
2010-09-01,34.87,34.9,34.32,34.35,19700,19.4726175225567,19.4893705631554,19.1654784449138,19.1822314855125,35277.1782840321,0.0,1.0
2010-09-02,35.17,35.33,34.76,34.84,22100,19.6401479285437,19.7294974784034,19.4111897070281,19.455864481958,39574.9055876705,0.0,1.0
2010-09-03,35.36,35.67,35.14,35.52,15000,19.7462505190021,19.9193652718554,19.623394887945,19.8356000688619,26860.7956477402,0.0,1.0
2010-09-07,34.8,35.01,34.7,35.01,8100,19.4335270944931,19.550798378684,19.3776836258307,19.550798378684,14504.8296497797,0.0,1.0
2010-09-08,35.18,35.402,35.05,35.05,19300,19.6457322754099,19.7697047758403,19.5731357661489,19.5731357661489,34560.8904000924,0.0,1.0
2010-09-09,35.34,35.74,35.24,35.53,22300,19.7350818252697,19.958455699919,19.6792383566073,19.8411844157281,39933.0495296404,0.0,1.0
2010-09-10,35.42,35.58,35.19,35.22,14100,19.7797566001995,19.8691061500593,19.6513166222762,19.6680696628749,25249.1479088758,0.0,1.0
2010-09-13,36.06,36.06,35.72,35.77,14000,20.1371547996385,20.1371547996385,19.9472870061866,19.9752087405177,25070.0759378908,0.0,1.0
2010-09-14,36.06,36.07,35.77,36.05,16100,20.1371547996385,20.1427391465047,19.9752087405177,20.1315704527723,28830.5873285745,0.0,1.0
2010-09-15,35.96,35.97,35.61,35.78,11000,20.0813113309762,20.0868956778424,19.885859190658,19.980793087384,19697.9168083428,0.0,1.0
2010-09-16,35.72,35.88,35.61,35.84,7600,19.9472870061866,20.0366365560463,19.885859190658,20.0142991685814,13609.469794855,0.0,1.0
2010-09-17,35.81,35.93,35.71,35.83,16200,19.9975461279827,20.0645582903775,19.9417026593203,20.0087148217151,29009.6592995593,0.0,1.0
2010-09-20,36.1701,36.19,35.721,35.91,13000,20.1986384586357,20.2097513088995,19.9478454408732,20.053389596645,23279.3562280415,0.0,1.0
2010-09-21,36.16,36.3,36.03,36.24,24900,20.1929982683008,20.2711791244281,20.1204017590398,20.2376730432307,44588.9207752488,0.0,1.0
2010-09-22,36.1,36.48,36.1,36.24,11900,20.1594921871034,20.3716973680203,20.1594921871034,20.2376730432307,21309.5645472072,0.0,1.0
2010-09-23,36.0,36.09,35.62,35.62,27800,20.1036487184411,20.1539078402372,19.8914435375242,19.8914435375242,49782.0079338118,0.0,1.0
2010-09-24,36.4,36.58,36.25,36.25,16300,20.3270225930904,20.4275408366826,20.2432573900969,20.2432573900969,29188.7312705444,0.0,1.0
2010-09-27,36.54,36.54,36.34,36.4,29500,20.4052034492177,20.4052034492177,20.293516511893,20.3270225930904,52826.2314405557,0.0,1.0
2010-09-28,36.57,36.59,36.2806,36.4,15100,20.4219564898164,20.4331251835489,20.2603454915076,20.3270225930904,27039.8676187251,0.0,1.0
2010-09-29,37.0,37.0,36.5,36.5,40600,20.6620834050645,20.6620834050645,20.3828660617528,20.3828660617528,72703.2202198833,0.0,1.0
2010-09-30,37.37,37.45,37.14,37.31,20000,20.8687042391151,20.913379014045,20.7402642611917,20.8351981579177,35814.3941969869,0.0,1.0
2010-10-01,37.99,38.0,37.62,37.62,12100,21.2149337448216,21.2205180916878,21.0083129107709,21.0083129107709,21667.7084891771,0.0,1.0
2010-10-04,37.96,38.11,37.875,38.0,10200,21.1981807042229,21.2819459072164,21.1507137558599,21.2205180916878,18265.3410404633,0.0,1.0
2010-10-05,38.96,39.0,38.16,38.16,18900,21.7566153908463,21.7789527783112,21.3098676415476,21.3098676415476,33844.6025161526,0.0,1.0
2010-10-06,39.22,39.24,38.9,38.98,21400,21.9018084093683,21.9129771031008,21.7231093096488,21.7677840845787,38321.401790776,0.0,1.0
2010-10-07,39.06,39.21,38.75,39.21,13600,21.8124588595086,21.8962240625021,21.6393441066553,21.8962240625021,24353.7880539511,0.0,1.0
2010-10-08,39.3701,39.44,38.85,38.91,8600,21.9856294558305,22.0246640404255,21.6951875753177,21.7286936565151,15400.1895047044,0.0,1.0
2010-10-11,39.665,39.74,39.59,39.64,12700,22.1503118449157,22.1921944464125,22.108429243419,22.1363509777501,22742.1403150867,0.0,1.0
2010-10-12,39.73,39.73,39.24,39.55,14400,22.1866100995462,22.1866100995462,21.9129771031008,22.086091855954,25786.3638218306,0.0,1.0
2010-10-13,40.19,40.1988,39.79,39.8,13900,22.443490055393,22.4484042806353,22.2201161807436,22.2257005276099,24891.0039669059,0.0,1.0
2010-10-14,39.94,40.2,39.78,39.95,22700,22.3038813837371,22.4490744022592,22.2145318338774,22.3094657306034,40649.3374135802,0.0,1.0
2010-10-15,39.83,40.23,39.72,40.01,16400,22.2424535682086,22.4658274428579,22.18102575268,22.3429718118008,29367.8032415292,0.0,1.0
2010-10-18,39.94,40.0899,39.6944,39.75,15400,22.3038813837371,22.387590743262,22.1667298247025,22.1977787932787,27577.08353168,0.0,1.0
2010-10-19,38.64,39.71,38.52,39.71,25900,21.5779162911268,22.1754414058138,21.510904128732,22.1754414058138,46379.640485098,0.0,1.0
2010-10-20,39.25,39.4296,38.6,38.6,22600,21.918561449967,22.0188563196846,21.5555789036618,21.5555789036618,40470.2654425952,0.0,1.0
2010-10-21,39.62,40.21,39.4,39.64,13600,22.1251822840177,22.4546587491255,22.0023266529605,22.1363509777501,24353.7880539511,0.0,1.0
2010-10-22,39.99,40.3,39.84,39.93,12200,22.3318031180683,22.5049178709216,22.2480379150748,22.2982970368709,21846.780460162,0.0,1.0
2010-10-25,40.36,40.66,40.2004,40.61,14900,22.538423952119,22.705954358106,22.4492977761339,22.6780326237748,26681.7236767552,0.0,1.0
2010-10-26,40.25,41.0,39.43,39.43,66000,22.4769961365904,22.8958221515579,22.0190796935592,22.0190796935592,118187.500850057,0.0,1.0
2010-10-27,39.59,39.81,39.3,39.81,37500,22.108429243419,22.2312848744761,21.9464831842982,22.2312848744761,67151.9891193504,0.0,1.0
2010-10-28,39.56,39.78,39.441,39.48,21700,22.0916762028203,22.2145318338774,22.0252224751121,22.0470014278904,38858.6177037307,0.0,1.0
2010-10-29,39.72,39.82,39.5,39.5,6300,22.18102575268,22.2368692213423,22.0581701216229,22.0581701216229,11281.5341720509,0.0,1.0
2010-11-01,40.16,40.32,39.8,40.31,15000,22.4267370147943,22.516086564654,22.2257005276099,22.5105022177878,26860.7956477402,0.0,1.0
2010-11-02,40.67,40.75,40.32,40.68,24400,22.7115387049722,22.7562134799021,22.516086564654,22.7171230518384,43693.560920324,0.0,1.0
2010-11-03,40.92,40.98,40.47,40.77,19000,22.851147376628,22.8846534578254,22.5998517676475,22.7673821736345,34023.6744871376,0.0,1.0
2010-11-04,42.02,42.18,41.28,41.28,31600,23.4654255319137,23.5547750817735,23.0521838638125,23.0521838638125,56586.7428312394,0.0,1.0
2010-11-05,42.08,42.1,41.87,42.0,15400,23.4989316131111,23.5101003068436,23.3816603289202,23.4542568381813,27577.08353168,0.0,1.0
2010-11-08,41.62,41.72,41.38,41.71,18400,23.2420516572644,23.2978951259267,23.1080273324748,23.2923107790605,32949.2426612279,0.0,1.0
2010-11-09,41.78,42.41,41.71,42.13,20500,23.3314012071241,23.6832150596969,23.2923107790605,23.5268533474423,36709.7540519116,0.0,1.0
2010-11-10,41.59,41.92,41.38,41.92,18400,23.2252986166657,23.4095820632514,23.1080273324748,23.4095820632514,32949.242661228,0.0,1.0
2010-11-11,40.95,41.19,40.88,41.19,25300,22.8679004172267,23.0019247420164,22.8288099891631,23.0019247420164,45305.2086591885,0.0,1.0
2010-11-12,40.21,40.755,40.16,40.7,14100,22.4546587491255,22.7590056533352,22.4267370147943,22.7282917455709,25249.1479088757,0.0,1.0
2010-11-15,40.28,40.71,40.26,40.26,17100,22.4937491771891,22.7338760924371,22.4825804834566,22.4825804834566,30621.3070384238,0.0,1.0
2010-11-16,38.77,40.1,38.76,40.1,25700,21.6505128003878,22.3932309335969,21.6449284535216,22.3932309335969,46021.4965431282,0.0,1.0
2010-11-17,38.87,39.0299,38.57,38.65,29300,21.7063562690501,21.7956499754412,21.5388258630631,21.583500637993,52468.0874985859,0.0,1.0
2010-11-18,39.53,39.82,39.46,39.54,17200,22.0749231622216,22.2368692213423,22.0358327341579,22.0805075090878,30800.3790094087,0.0,1.0
2010-11-19,39.8,39.8,39.32,39.5,5400,22.2257005276099,22.2257005276099,21.9576518780307,22.0581701216229,9669.88643318646,0.0,1.0
2010-11-22,39.49,39.82,39.185,39.82,32700,22.0525857747566,22.2368692213423,21.8822631953365,22.2368692213423,58556.5345120737,0.0,1.0
2010-11-23,38.25,38.87,38.12,38.87,31700,21.3601267633437,21.7063562690501,21.2875302540826,21.7063562690501,56765.8148022241,0.0,1.0
2010-11-24,39.12,39.2,38.62,38.62,18000,21.845964940706,21.8906397156359,21.5667475973943,21.5667475973943,32232.9547772882,0.0,1.0
2010-11-26,38.698,38.75,38.43,38.6,13600,21.6103055029509,21.6393441066553,21.4606450069359,21.5555789036618,24353.7880539511,0.0,1.0
2010-11-29,38.51,38.62,37.9,38.09,40000,21.5053197818657,21.5667475973943,21.1646746230255,21.2707772134839,71628.7883939739,0.0,1.0
2010-11-30,38.56,38.66,37.77,37.88,40400,21.5332415161969,21.5890849848592,21.0920781137645,21.153505929293,72345.0762779136,0.0,1.0
2010-12-01,39.84,39.87,39.16,39.16,22900,22.2480379150748,22.2647909556735,21.8683023281709,21.8683023281709,41007.48135555,0.0,1.0
2010-12-02,40.61,40.61,40.09,40.09,22200,22.6780326237748,22.6780326237748,22.3876465867307,22.3876465867307,39753.9775586555,0.0,1.0
2010-12-03,41.26,41.26,40.86,40.86,15700,23.04101517008,23.04101517008,22.8176412954306,22.8176412954306,28114.2994446347,0.0,1.0
2010-12-06,41.666,41.75,41.0,41.0,10900,23.2677396528491,23.3146481665254,22.8958221515579,22.8958221515579,19518.8448373578,0.0,1.0
2010-12-07,41.6,42.25,41.58,42.03,18000,23.2308829635319,23.5938655098371,23.2197142697995,23.47100987878,32232.9547772883,0.0,1.0
2010-12-08,41.45,41.5,41.01,41.47,9300,23.1471177605384,23.1750394948696,22.9014064984241,23.1582864542709,16653.6933015989,0.0,1.0
2010-12-09,41.18,41.46,41.0101,41.46,11200,22.9963403951501,23.1527021074047,22.9014623418928,23.1527021074047,20056.0607503127,0.0,1.0
2010-12-10,41.23,41.29,40.93,40.93,24100,23.0242621294813,23.0577682106787,22.8567317234943,22.8567317234943,43156.3450073692,0.0,1.0
2010-12-13,41.48,41.79,41.4,41.4,21200,23.1638708011371,23.3369855539904,23.1191960262073,23.1191960262073,37963.2578488062,0.0,1.0
2010-12-14,41.8,41.9499,41.43,41.43,9100,23.3425699008566,23.4262792603814,23.135949066806,23.135949066806,16295.549359629,0.0,1.0
2010-12-15,41.4,41.7736,41.24,41.54,9200,23.1191960262073,23.3278272251297,23.0298464763475,23.1973768823345,16474.6213306139,0.0,1.0
2010-12-16,41.4,41.45,41.26,41.4,13100,23.1191960262073,23.1471177605384,23.04101517008,23.1191960262073,23458.4281990264,0.0,1.0
2010-12-17,41.19,41.375,41.16,41.26,12200,23.0019247420164,23.1052351590417,22.9851717014177,23.04101517008,21846.780460162,0.0,1.0
2010-12-20,41.0,41.35,40.77,41.16,25300,22.8958221515579,23.0912742918761,22.7673821736345,22.9851717014177,45305.2086591885,0.0,1.0
2010-12-21,41.44,41.67,41.23,41.23,22100,23.1415334136722,23.2699733915956,23.0242621294813,23.0242621294813,39574.9055876705,0.0,1.0
2010-12-22,41.6,41.64,41.22,41.53,13100,23.2308829635319,23.2532203509969,23.0186777826151,23.1917925354683,23458.4281990265,0.0,1.0
2010-12-23,41.75,41.8,41.37,41.37,21600,23.3146481665254,23.3425699008566,23.1024429856086,23.1024429856086,38679.5457327459,0.0,1.0
2010-12-27,41.49,41.7,41.35,41.7,19200,23.1694551480034,23.2867264321943,23.0912742918761,23.2867264321943,34381.8184291074,0.0,1.0
2010-12-28,41.5201,41.7199,41.5201,41.65,8100,23.1862640320707,23.2978392824581,23.1862640320707,23.2588046978631,14504.8296497797,0.0,1.0
2010-12-29,41.55,41.55,41.19,41.44,19300,23.3503879864693,23.3503879864693,23.1480741555396,23.288569871463,34342.6841757268,0.264,1.0
2010-12-30,41.5501,41.64,41.33,41.33,15300,23.3504441847557,23.4009664442018,23.2267517564567,23.2267517564567,27225.0294242808,0.0,1.0
2010-12-31,41.84,41.86,41.33,41.33,12400,23.5133630169405,23.5246026742144,23.2267517564567,23.2267517564567,22064.7297294824,0.0,1.0
2011-01-03,42.41,42.42,42.01,42.01,42300,23.8336932492458,23.8393130778828,23.6089001037684,23.6089001037684,75269.1989965411,0.0,1.0
2011-01-04,42.91,42.91,42.41,42.47,28600,24.1146846810926,24.1146846810926,23.8336932492458,23.8674122210675,50891.2314728386,0.0,1.0
2011-01-05,42.64,42.8135,42.52,42.63,14300,23.9629493078954,24.0604533347462,23.8955113642521,23.9573294792584,25445.6157364193,0.0,1.0
2011-01-06,42.41,42.87,42.33,42.87,10800,23.8336932492458,24.0922053665449,23.7887346201503,24.0922053665449,19217.6678289041,0.0,1.0
2011-01-07,41.94,42.4,41.83,42.4,10500,23.5695613033098,23.8280734206089,23.5077431883035,23.8280734206089,18683.8437225457,0.0,1.0
2011-01-10,41.42,41.67,41.29,41.67,34900,23.2773302141892,23.4178259301126,23.204272441909,23.4178259301126,62101.5377063659,0.0,1.0
2011-01-11,41.85,41.85,41.65,41.83,18000,23.5189828455774,23.5189828455774,23.4065862728387,23.5077431883035,32029.4463815068,0.0,1.0
2011-01-12,43.4,43.4,42.39,42.57,23900,24.3900562843025,24.3900562843025,23.822453591972,23.9236105074368,42527.9871398896,0.0,1.0
2011-01-13,43.17,43.4899,43.17,43.2,11600,24.260800225653,24.4405785437486,24.260800225653,24.2776597115638,20641.1987791932,0.0,1.0
2011-01-14,43.46,43.46,43.03,43.03,9200,24.4237752561241,24.4237752561241,24.1821226247359,24.1821226247359,16370.6059283257,0.0,1.0
2011-01-18,43.89,43.92,43.69,43.69,11900,24.6654278875124,24.6822873734232,24.5530313147737,24.5530313147737,21175.0228855517,0.0,1.0
2011-01-19,43.53,44.1156,43.53,44.05,5500,24.4631140565827,24.7922112215617,24.4631140565827,24.7553451457034,9786.77528323818,0.0,1.0
2011-01-20,43.38,43.45,42.76,43.45,15700,24.3788166270286,24.4181554274872,24.0303872515386,24.4181554274872,27936.7948994254,0.0,1.0
2011-01-21,43.33,43.7496,43.27,43.475,16300,24.350717483844,24.5865254934498,24.3169985120223,24.4322049990795,29004.4431121422,0.0,1.0
2011-01-24,43.06,43.26,42.99,43.09,44800,24.1989821106467,24.3113786833854,24.1596433101881,24.2158415965575,79717.7332161946,0.0,1.0
2011-01-25,43.0,43.07,42.54,42.78,36900,24.1652631388251,24.2046019392836,23.906751021526,24.0416269088125,65660.3650820888,0.0,1.0
2011-01-26,43.27,43.3,43.12,43.2,22100,24.3169985120223,24.3338579979331,24.2327010824683,24.2776597115638,39325.042501739,0.0,1.0
2011-01-27,43.45,43.55,43.13,43.13,16700,24.4181554274872,24.4743537138565,24.2383209111052,24.2383209111052,29716.2085872868,0.0,1.0
2011-01-28,42.15,43.44,42.054,43.44,23000,23.6875777046855,24.4125355988503,23.6336273497709,24.4125355988503,40926.5148208142,0.0,1.0
2011-01-31,42.45,42.6,42.3101,42.43,21700,23.8561725637936,23.9404699933476,23.7775511611628,23.8449329065197,38613.2770265943,0.0,1.0
2011-02-01,43.39,43.58,42.96,42.96,21500,24.3844364556656,24.4912131997674,24.1427838242773,24.1427838242773,38257.394289022,0.0,1.0
2011-02-02,43.52,43.679,43.3,43.5,28900,24.4574942279457,24.546849503273,24.3338579979331,24.4462545706719,51425.0555791971,0.0,1.0
2011-02-03,43.69,43.89,43.375,43.61,23800,24.5530313147737,24.6654278875124,24.3760067127102,24.5080726856782,42350.0457711033,0.0,1.0
2011-02-04,43.76,44.1,43.63,43.85,15100,24.5923701152322,24.783444288888,24.519312342952,24.6429485729646,26869.1466867085,0.0,1.0
2011-02-07,43.78,43.99,43.25,43.25,13300,24.6036097725061,24.7216261738817,24.3057588547485,24.3057588547485,23666.2020485578,0.0,1.0
2011-02-08,43.71,43.72,43.34,43.71,17200,24.5642709720475,24.5698908006845,24.3563373124809,24.5642709720475,30605.9154312176,0.0,1.0
2011-02-09,42.89,43.23,42.89,43.19,19800,24.1034450238188,24.2945191974746,24.1034450238188,24.2720398829268,35232.3910196574,0.0,1.0
2011-02-10,42.22,42.45,42.1,42.33,23300,23.7269165051441,23.8561725637936,23.6594785615008,23.7887346201503,41460.3389271726,0.0,1.0
2011-02-11,42.64,42.81,42.19,42.2,35800,23.9629493078954,24.0584863947233,23.7100570192332,23.7156768478702,63703.0100254412,0.0,1.0
2011-02-14,42.68,42.72,42.53,42.57,17300,23.9854286224431,24.0079079369909,23.9011311928891,23.9236105074368,30783.8568000038,0.0,1.0
2011-02-15,42.3,42.64,42.27,42.64,10700,23.7718751342395,23.9629493078954,23.7550156483287,23.9629493078954,19039.726460118,0.0,1.0
2011-02-16,42.75,42.94,42.3,42.94,16600,24.0247674229017,24.1315441670034,23.7718751342395,24.1315441670034,29538.2672185007,0.0,1.0
2011-02-17,42.51,42.612,42.35,42.46,11200,23.8898915356152,23.9472137877119,23.7999742774242,23.8617923924305,19929.4333040487,0.0,1.0
2011-02-18,42.27,42.454,42.25,42.41,6000,23.7550156483287,23.8584204952484,23.7437759910549,23.8336932492458,10676.4821271689,0.0,1.0
2011-02-22,41.93,42.26,41.73,42.0,17000,23.5639414746729,23.7493958196918,23.4515449019342,23.6032802751315,30250.0326936453,0.0,1.0
2011-02-23,41.94,42.155,41.34,41.61,21300,23.5695613033098,23.690387619004,23.2323715850937,23.384106958291,37901.5115514498,0.0,1.0
2011-02-24,42.09,42.3,41.9999,42.21,14400,23.6538587328639,23.7718751342395,23.6032240768451,23.7212966765071,25623.5571052054,0.0,1.0
2011-02-25,42.55,42.6199,42.13,42.13,15200,23.9123708501629,23.9516534523351,23.6763380474116,23.6763380474116,27047.0880554947,0.0,1.0
2011-02-28,42.86,43.21,42.35,43.0,64500,24.086585537908,24.2832795402007,23.7999742774242,24.1652631388251,114772.182867066,0.0,1.0
2011-03-01,42.39,42.94,42.12,42.94,11500,23.822453591972,24.1315441670034,23.6707182187747,24.1315441670034,20463.2574104071,0.0,1.0
2011-03-02,43.3,43.32,42.53,42.53,22700,24.3338579979331,24.345097655207,23.9011311928891,23.9011311928891,40392.6907144559,0.0,1.0
2011-03-03,43.6,43.84,43.4,43.5701,18200,24.5024528570412,24.6373287443277,24.3900562843025,24.4856495694168,32385.3291190791,0.0,1.0
2011-03-04,43.6101,43.74,43.264,43.545,6700,24.5081288839645,24.5811304579583,24.3136266148402,24.4715437995381,11922.071708672,0.0,1.0
2011-03-07,43.5,44.0001,43.32,43.78,14700,24.4462545706719,24.727302200805,24.345097655207,24.6036097725061,26157.3812115638,0.0,1.0
2011-03-08,43.92,43.92,43.38,43.62,36000,24.6822873734232,24.6822873734232,24.3788166270286,24.5136925143151,64058.8927630136,0.0,1.0
2011-03-09,43.88,43.989,43.66,43.7,13900,24.6598080588754,24.721064191018,24.5361718288628,24.5586511434106,24733.8502612747,0.0,1.0
2011-03-10,42.84,43.03,42.53,42.64,52900,24.0753458806341,24.1821226247359,23.9011311928891,23.9629493078954,94130.9840878727,0.0,1.0
2011-03-11,42.88,42.98,42.53,42.5301,31900,24.0978251951818,24.1540234815512,23.9011311928891,23.9011873911754,56763.2966427816,0.0,1.0
2011-03-14,43.02,43.02,42.71,42.96,27400,24.1765027960989,24.1765027960989,24.0022881083539,24.1427838242773,48755.9350474049,0.0,1.0
2011-03-15,42.13,42.26,41.15,41.21,51900,23.6763380474116,23.7493958196918,23.1255948409919,23.1593138128135,92351.5704000114,0.0,1.0
2011-03-16,41.78,42.75,41.46,41.47,38700,23.4796440451189,24.0247674229017,23.2998095287369,23.3054293573738,68863.3097202395,0.0,1.0
2011-03-17,43.21,43.36,42.83,42.98,26700,24.2832795402007,24.3675769697548,24.0697260519972,24.1540234815512,47510.3454659018,0.0,1.0
2011-03-18,43.45,43.87,43.31,43.57,20500,24.4181554274872,24.6541882302385,24.3394778265701,24.4855933711304,36477.9806011605,0.0,1.0
2011-03-21,44.15,44.3,44.08,44.15,22000,24.8115434320727,24.8958408616268,24.7722046316142,24.8115434320727,39147.1011329528,0.0,1.0
2011-03-22,43.9,44.23,43.76,44.23,13800,24.6710477161493,24.8565020611682,24.5923701152322,24.8565020611682,24555.9088924886,0.0,1.0
2011-03-23,44.5,44.56,43.79,43.79,33100,25.0082374343655,25.0419564061871,24.609229601143,24.609229601143,58898.5930682152,0.0,1.0
2011-03-24,44.7,44.75,44.36,44.45,31800,25.1206340071042,25.1487331502889,24.9295598334484,24.9801382911808,56585.3552739953,0.0,1.0
2011-03-25,44.67,44.94,44.67,44.8,18500,25.1037745211934,25.2555098943907,25.1037745211934,25.1768322934736,32919.1532254375,0.0,1.0
2011-03-28,44.94,45.1388,44.75,44.75,11400,25.2555098943907,25.367232087693,25.1487331502889,25.1487331502889,20285.3160416209,0.0,1.0
2011-03-29,44.76,44.8,44.36,44.7,22200,25.1543529789258,25.1768322934736,24.9295598334484,25.1206340071042,39502.9838705251,0.0,1.0
2011-03-30,45.14,45.14,44.75,44.76,20000,25.3679064671294,25.3679064671294,25.1487331502889,25.1543529789258,35588.2737572297,0.0,1.0
2011-03-31,45.3001,45.33,45.23,45.25,24400,25.4578799236067,25.4746832112312,25.4184849248618,25.4297245821357,43417.6939838204,0.0,1.0
2011-04-01,46.2,46.279,45.8944,45.99,21700,25.9636083026446,26.0080049488764,25.7918663394998,25.8455919012689,38613.2770265943,0.0,1.0
2011-04-04,46.79,46.79,46.39,46.4,11000,26.2951781922238,26.2951781922238,26.0703850467464,26.0760048753833,19573.5505664764,0.0,1.0
2011-04-05,46.83,46.89,46.4,46.74,32300,26.3176575067716,26.3513764785932,26.0760048753833,26.2670790490392,57475.062117926,0.0,1.0
2011-04-06,47.15,47.29,47.04,47.11,41000,26.4974920231535,26.5761696240706,26.4356739081472,26.4750127086058,72955.9612023211,0.0,1.0
2011-04-07,47.1884,47.289,47.0,47.15,23300,26.5190721651194,26.5756076412069,26.4131945935995,26.4974920231535,41460.3389271726,0.0,1.0
2011-04-08,47.74,47.93,47.43,47.43,17700,26.8290619127328,26.9358386568345,26.6548472249877,26.6548472249877,31495.6222751483,0.0,1.0
2011-04-11,47.18,47.614,47.0545,47.59,22200,26.5143515090643,26.7582520719074,26.4438226596708,26.7447644831787,39502.9838705251,0.0,1.0
2011-04-12,46.66,47.05,46.33,47.05,39500,26.2221204199437,26.4412937367842,26.0366660749248,26.4412937367842,70286.8406705287,0.0,1.0
2011-04-13,46.7,47.2,46.56,46.67,9800,26.2445997344914,26.5255911663382,26.1659221335743,26.2277402485806,17438.2541410426,0.0,1.0
2011-04-14,46.61,46.61,46.0,46.6,16700,26.194021276759,26.194021276759,25.8512117299059,26.188401448122,29716.2085872868,0.0,1.0
2011-04-15,46.59,46.6,46.21,46.5,22900,26.1827816194851,26.188401448122,25.9692281312815,26.1322031617527,40748.5734520281,0.0,1.0
2011-04-18,44.852,45.35,44.3397,45.35,19300,25.2060554023856,25.485922868505,24.9181515813154,25.485922868505,34342.6841757268,0.0,1.0
2011-04-19,45.33,45.529,45.1401,45.16,18900,25.4746832112312,25.5865178011062,25.3679626654157,25.3791461244033,33630.9187005821,0.0,1.0
2011-04-20,46.46,46.46,45.3775,45.77,15900,26.1097238472049,26.1097238472049,25.5013773972566,25.7219556712564,28292.6776369977,0.0,1.0
2011-04-21,46.83,46.839,46.4695,46.48,5600,26.3176575067716,26.3227153525448,26.11506268441,26.1209635044788,9964.71665202433,0.0,1.0
2011-04-25,46.841,46.88,46.39,46.88,10600,26.3238393182722,26.3457566499563,26.0703850467464,26.3457566499563,18861.7850913318,0.0,1.0
2011-04-26,46.75,46.93,46.27,46.88,10800,26.2726988776761,26.3738557931409,26.0029471031032,26.3457566499563,19217.6678289041,0.0,1.0
2011-04-27,46.895,46.9,46.25,46.66,23800,26.3541863929117,26.3569963072301,25.9917074458293,26.2221204199437,42350.0457711034,0.0,1.0
2011-04-28,46.734,46.734,46.26,46.5,16500,26.263707151857,26.263707151857,25.9973272744662,26.1322031617527,29360.3258497146,0.0,1.0
2011-04-29,47.1076,47.17,46.59,46.59,15000,26.4736639497329,26.5087316804274,26.1827816194851,26.1827816194851,26691.2053179224,0.0,1.0
2011-05-02,47.0,47.37,47.0,47.33,7600,26.4131945935995,26.6211282531661,26.4131945935995,26.5986489386184,13523.5440277473,0.0,1.0
2011-05-03,46.17,46.3265,46.01,46.25,21000,25.9467488167338,26.0346991349018,25.8568315585428,25.9917074458293,37367.6874450913,0.0,1.0
2011-05-04,45.55,46.321,45.25,46.15,22000,25.5983194412438,26.0316082291515,25.4297245821357,25.9355091594599,39147.1011329527,0.0,1.0
2011-05-05,44.2,44.97,44.02,44.97,40800,24.8396425752574,25.2723693803015,24.7384856597925,25.2723693803015,72600.0784647487,0.0,1.0
2011-05-06,44.69,45.5,44.66,44.85,36700,25.1150141784673,25.5702202980591,25.0981546925564,25.2049314366582,65304.4823445165,0.0,1.0
2011-05-09,45.11,45.11,44.64,44.64,16000,25.3510469812186,25.3510469812186,25.0869150352826,25.0869150352826,28470.6190057838,0.0,1.0
2011-05-10,45.1,45.3,44.7,45.3,25800,25.3454271525816,25.4578237253204,25.1206340071042,25.4578237253204,45908.8731468265,0.0,1.0
2011-05-11,43.8,44.82,43.612,44.82,37100,24.6148494297799,25.1880719507474,24.5091966514056,25.1880719507474,66016.2478196614,0.0,1.0
2011-05-12,43.3,43.66,42.81,43.49,88000,24.3338579979331,24.5361718288628,24.0584863947233,24.4406347420349,156588.404531811,0.0,1.0
2011-05-13,42.4,43.34,42.19,43.24,18100,23.8280734206089,24.3563373124809,23.7100570192332,24.3001390261115,32207.3877502929,0.0,1.0
2011-05-16,42.6,42.8,41.8,41.8,23400,23.9404699933476,24.0528665660863,23.4908837023927,23.4908837023927,41638.2802959589,0.0,1.0
2011-05-17,42.45,42.5,42.01,42.5,24700,23.8561725637936,23.8842717069783,23.6089001037684,23.8842717069783,43951.5180901787,0.0,1.0
2011-05-18,42.8999,42.94,42.291,42.3,34600,24.1090086541693,24.1315441670034,23.7668172884663,23.7718751342395,61567.7136000076,0.0,1.0
2011-05-19,43.03,43.25,42.78,43.0,28200,24.1821226247359,24.3057588547485,24.0416269088125,24.1652631388251,50179.4659976939,0.0,1.0
2011-05-20,42.3,42.62,42.1,42.62,19800,23.7718751342395,23.9517096506215,23.6594785615008,23.9517096506215,35232.3910196575,0.0,1.0
2011-05-23,41.25,41.41,40.93,41.41,28600,23.1817931273613,23.2717103855522,23.0019586109793,23.2717103855522,50891.2314728385,0.0,1.0
2011-05-24,41.77,42.01,41.62,41.7,18600,23.4740242164819,23.6089001037684,23.3897267869279,23.4346854160234,33097.0945942237,0.0,1.0
2011-05-25,42.15,42.34,41.39,41.39,21500,23.6875777046855,23.7943544487873,23.2604707282784,23.2604707282784,38257.394289022,0.0,1.0
2011-05-26,42.32,42.58,42.11,42.41,31200,23.7831147915134,23.9292303360738,23.6650983901378,23.8336932492458,55517.7070612785,0.0,1.0
2011-05-27,43.1191,43.14,42.27,42.27,46900,24.232195297891,24.2439407397422,23.7550156483287,23.7550156483287,83454.5019607037,0.0,1.0
2011-05-31,44.0,44.02,43.5201,43.62,42600,24.7272460025187,24.7384856597925,24.4575504262321,24.5136925143151,75803.0231028993,0.0,1.0
2011-06-01,43.0,43.98,42.55,43.57,86000,24.1652631388251,24.7160063452448,23.9123708501629,24.4855933711304,153029.577156088,0.0,1.0
2011-06-02,43.5201,43.82,43.06,43.06,24800,24.4575504262321,24.6260890870538,24.1989821106467,24.1989821106467,44129.4594589649,0.0,1.0
2011-06-03,43.25,43.3391,42.75,43.2,33400,24.3057588547485,24.3558315279036,24.0247674229017,24.2776597115638,59432.4171745736,0.0,1.0
2011-06-06,42.77,43.3901,42.7,43.11,23400,24.0360070801755,24.3844926539519,23.996668279717,24.2270812538314,41638.2802959589,0.0,1.0
2011-06-07,44.08,44.25,43.73,43.73,37300,24.7722046316142,24.8677417184421,24.5755106293214,24.5755106293214,66372.1305572334,0.0,1.0
2011-06-08,43.86,44.28,43.86,43.91,23900,24.6485684016016,24.8846012043529,24.6485684016016,24.6766675447862,42527.9871398895,0.0,1.0
2011-06-09,44.68,44.75,43.95,43.95,41000,25.1093943498303,25.1487331502889,24.699146859334,24.699146859334,72955.9612023211,0.0,1.0
2011-06-10,43.74,44.5,43.74,44.5,23900,24.5811304579583,25.0082374343655,24.5811304579583,25.0082374343655,42527.9871398896,0.0,1.0
2011-06-13,43.42,43.65,43.28,43.55,39600,24.4012959415764,24.5305520002259,24.3226183406593,24.4743537138565,70464.7820393149,0.0,1.0
2011-06-14,43.79,44.07,43.75,44.07,25500,24.609229601143,24.7665848029772,24.5867502865953,24.7665848029772,45375.049040468,0.0,1.0
2011-06-15,43.0,43.5067,42.88,43.46,34500,24.1652631388251,24.4500198558586,24.0978251951818,24.4237752561241,61389.7722312213,0.0,1.0
2011-06-16,42.79,43.14,42.401,42.71,27400,24.0472467374494,24.2439407397422,23.8286354034726,24.0022881083539,48755.9350474048,0.0,1.0
2011-06-17,42.62,43.19,42.48,43.08,17800,23.9517096506215,24.2720398829268,23.8730320497044,24.2102217679206,31673.5636439345,0.0,1.0
2011-06-20,42.23,42.36,42.08,42.08,23200,23.732536333781,23.8055941060612,23.6482389042269,23.6482389042269,41282.3975583865,0.0,1.0
2011-06-21,42.94,42.94,42.46,42.46,7000,24.1315441670034,24.1315441670034,23.8617923924305,23.8617923924305,12455.8958150304,0.0,1.0
2011-06-22,42.56,42.92,42.48,42.48,4500,23.9179906787999,24.1203045097296,23.8730320497044,23.8730320497044,8007.36159537669,0.0,1.0
2011-06-23,41.98,42.01,41.47,41.71,20500,23.5920406178576,23.6089001037684,23.3054293573738,23.4403052446603,36477.9806011605,0.0,1.0
2011-06-24,42.01,42.3,41.53,42.3,27800,23.6089001037684,23.7718751342395,23.3391483291955,23.7718751342395,49467.7005225494,0.0,1.0
2011-06-27,42.1,42.12,41.54,41.63,13600,23.6594785615008,23.6707182187747,23.3447681578324,23.3953466155648,24200.0261549163,0.0,1.0
2011-06-28,43.02,43.02,42.09,42.09,10300,24.1765027960989,24.1765027960989,23.6538587328639,23.6538587328639,18327.9609849734,0.0,1.0
2011-06-29,43.36,43.4985,43.06,43.06,14700,24.3675769697548,24.4454115963763,24.1989821106467,24.1989821106467,26157.3812115638,0.0,1.0
2011-06-30,43.44,43.52,43.44,43.52,6100,24.4125355988503,24.4574942279457,24.4125355988503,24.4574942279457,10854.4234959551,0.0,1.0
2011-07-01,43.99,44.099,43.62,43.62,19800,24.7216261738817,24.7828823060243,24.5136925143151,24.5136925143151,35232.3910196575,0.0,1.0
2011-07-05,43.62,43.62,43.35,43.61,18100,24.5136925143151,24.5136925143151,24.3619571411178,24.5080726856782,32207.3877502929,0.0,1.0
2011-07-06,43.62,43.67,43.47,43.54,12500,24.5136925143151,24.5417916574998,24.4293950847611,24.4687338852196,22242.6710982686,0.0,1.0
2011-07-07,44.41,44.6,44.23,44.23,23900,24.957658976633,25.0644357207348,24.8565020611682,24.8565020611682,42527.9871398897,0.0,1.0
2011-07-08,43.78,44.01,43.56,43.69,10700,24.6036097725061,24.7328658311556,24.4799735424935,24.5530313147737,19039.7264601179,0.0,1.0
2011-07-11,42.58,42.96,42.44,42.96,25500,23.9292303360738,24.1427838242773,23.8505527351566,24.1427838242773,45375.0490404679,0.0,1.0
2011-07-12,42.6201,42.8,42.2,42.2,19600,23.9517658489079,24.0528665660863,23.7156768478702,23.7156768478702,34876.5082820851,0.0,1.0
2011-07-13,43.06,43.52,42.9,43.04,23500,24.1989821106467,24.4574942279457,24.1090648524557,24.1877424533728,41816.221664745,0.0,1.0
2011-07-14,43.0,43.39,42.62,43.27,31000,24.1652631388251,24.3844364556656,23.9517096506215,24.3169985120223,55161.8243237061,0.0,1.0
2011-07-15,43.45,43.57,43.14,43.14,18700,24.4181554274872,24.4855933711304,24.2439407397422,24.2439407397422,33275.0359630098,0.0,1.0
2011-07-18,42.51,42.99,42.2812,42.99,14100,23.8898915356152,24.1596433101881,23.7613098564021,24.1596433101881,25089.732998847,0.0,1.0
2011-07-19,43.09,43.1,42.65,42.65,9200,24.2158415965575,24.2214614251944,23.9685691365323,23.9685691365323,16370.6059283257,0.0,1.0
2011-07-20,42.85,43.25,42.85,42.91,17100,24.080965709271,24.3057588547485,24.080965709271,24.1146846810926,30427.9740624315,0.0,1.0
2011-07-21,43.66,43.91,43.28,43.28,20700,24.5361718288628,24.6766675447862,24.3226183406593,24.3226183406593,36833.8633387329,0.0,1.0
2011-07-22,43.52,43.55,43.45,43.51,5900,24.4574942279457,24.4743537138565,24.4181554274872,24.4518743993088,10498.5407583828,0.0,1.0
2011-07-25,43.35,43.46,42.83,43.26,14200,24.3619571411178,24.4237752561241,24.0697260519972,24.3113786833854,25267.6743676332,0.0,1.0
2011-07-26,43.5,43.7,43.25,43.55,11200,24.4462545706719,24.5586511434106,24.3057588547485,24.4743537138565,19929.4333040486,0.0,1.0
2011-07-27,42.75,43.53,42.72,43.5,17100,24.0247674229017,24.4631140565827,24.0079079369909,24.4462545706719,30427.9740624314,0.0,1.0
2011-07-28,42.73,43.09,42.68,42.68,17700,24.0135277656278,24.2158415965575,23.9854286224431,23.9854286224431,31495.6222751483,0.0,1.0
2011-07-29,42.6,42.95,42.16,42.41,30700,23.9404699933476,24.1371639956404,23.6931975333224,23.8336932492458,54628.0002173477,0.0,1.0
2011-08-01,43.09,43.31,42.59,43.31,31000,24.2158415965575,24.3394778265701,23.9348501647107,24.3394778265701,55161.8243237061,0.0,1.0
2011-08-02,41.75,42.9,41.72,42.9,55400,23.4627845592081,24.1090648524557,23.4459250732972,24.1090648524557,98579.5183075263,0.0,1.0
2011-08-03,41.73,42.09,41.23,41.97,50700,23.4515449019342,23.6538587328639,23.1705534700874,23.5864207892207,90216.2739745774,0.0,1.0
2011-08-04,38.9,40.7,38.69,40.55,82600,21.8611333976813,22.8727025523298,21.7431169963056,22.7884051227757,146979.570617359,0.0,1.0
2011-08-05,38.652,39.39,37.72,38.83,56400,21.7217616474853,22.1365050008911,21.1979936185228,21.8217945972227,100358.931995388,0.0,1.0
2011-08-08,35.02,36.85,33.88,36.64,113800,19.6806398865501,20.7090685271094,19.0399794219394,20.5910521257337,202497.277678637,0.0,1.0
2011-08-09,36.37,36.37,34.51,35.34,57800,20.4393167525365,20.4393167525365,19.3940286260663,19.860474402932,102850.111158394,0.0,1.0
2011-08-10,33.45,35.1,33.02,35.1,209300,18.7983267905511,19.7255985156456,18.5566741591629,19.7255985156456,372431.28486941,0.0,1.0
2011-08-11,35.41,35.76,33.33,33.33,63400,19.8998132033906,20.0965072056834,18.7308888469079,18.7308888469079,112814.827810418,0.0,1.0
2011-08-12,35.85,35.93,35.28,35.71,55200,20.1470856634158,20.1920442925113,19.8267554311104,20.0684080624987,98223.6355699541,0.0,1.0
2011-08-15,36.99,36.99,36.18,36.18,18100,20.7877461280265,20.7877461280265,20.3325400084347,20.3325400084347,32207.3877502929,0.0,1.0
2011-08-16,36.3,36.67,36.08,36.08,22300,20.3999779520779,20.6079116116445,20.2763417220653,20.2763417220653,39680.9252393112,0.0,1.0
2011-08-17,36.8,37.44,36.67,36.78,23500,20.6809693839247,21.0406384166886,20.6079116116445,20.6697297266508,41816.221664745,0.0,1.0
2011-08-18,35.51,35.8,34.73,35.8,79900,19.95601148976,20.1189865202311,19.5176648560789,20.1189865202311,142175.153660133,0.0,1.0
2011-08-19,34.81,35.69,34.71,34.85,26700,19.5626234851744,20.0571684052248,19.5064251988051,19.5851027997222,47510.3454659018,0.0,1.0
2011-08-22,35.18,36.24,35.16,35.38,112600,19.7705571447411,20.3662589802563,19.7593174874672,19.8829537174798,200361.981253203,0.0,1.0
2011-08-23,35.4,35.6,34.97,35.51,312800,19.8941933747537,20.0065899474924,19.6525407433654,19.95601148976,556600.601563072,0.0,1.0
2011-08-24,35.2,35.4,34.66,34.97,153000,19.7817968020149,19.8941933747537,19.4783260556204,19.6525407433654,272250.294242808,0.0,1.0
2011-08-25,34.93,35.34,34.5,35.34,107700,19.6300614288177,19.860474402932,19.3884087974294,19.860474402932,191642.854182682,0.0,1.0
2011-08-26,35.3,35.3029,33.98,33.98,127300,19.8379950883843,19.839624838689,19.0961777083087,19.0961777083087,226519.362464767,0.0,1.0
2011-08-29,36.14,36.25,35.83,36.03,57500,20.3100606938869,20.3718788088932,20.1358460061419,20.2482425788806,102316.287052036,0.0,1.0
2011-08-30,36.4,36.41,35.99,36.41,147400,20.4561762384473,20.4617960670842,20.2257632643329,20.4617960670842,262285.577590783,0.0,1.0
2011-08-31,37.23,37.27,36.38,36.4,101200,20.922622015313,20.9451013298607,20.4449365811734,20.4561762384473,180076.665211582,0.0,1.0
2011-09-01,37.18,37.42,36.75,37.06,64700,20.8945228721283,21.0293987594147,20.65287024074,20.827084928485,115128.065604638,0.0,1.0
2011-09-02,36.5,36.81,36.16,36.81,78900,20.5123745248166,20.6865892125616,20.3213003511608,20.6865892125616,140395.739972272,0.0,1.0
2011-09-06,35.74,35.78,34.94,35.47,47800,20.0852675484095,20.1077468629572,19.6356812574546,19.9335321752122,85055.9742797791,0.0,1.0
2011-09-07,36.35,36.35,35.92,36.22,12600,20.4280770952626,20.4280770952626,20.1864244638743,20.3550193229824,22420.6124670547,0.0,1.0
2011-09-08,35.89,36.31,35.7,35.7,86800,20.1695649779635,20.4055977807148,20.0627882338617,20.0627882338617,154453.108106377,0.0,1.0
2011-09-09,34.96,35.41,34.75,35.41,90300,19.6469209147285,19.8998132033906,19.5289045133528,19.8998132033906,160681.056013892,0.0,1.0
2011-09-12,34.97,34.97,33.79,34.4,36300,19.6525407433654,19.6525407433654,18.989400964207,19.3322105110601,64592.7168693721,0.0,1.0
2011-09-13,34.7,35.0,34.5134,34.95,8400,19.5008053701681,19.6694002292762,19.3959393678029,19.6413010860915,14947.0749780365,0.0,1.0
2011-09-14,34.44,34.84,34.38,34.84,9800,19.3546898256078,19.5794829710852,19.3209708537862,19.5794829710852,17438.2541410426,0.0,1.0
2011-09-15,35.17,35.17,34.99,35.02,22600,19.7649373161041,19.7649373161041,19.6637804006393,19.6806398865501,40214.7493456697,0.0,1.0
2011-09-16,34.97,35.18,34.88,35.18,22000,19.6525407433654,19.7705571447411,19.601962285633,19.7705571447411,39147.1011329528,0.0,1.0
2011-09-19,33.76,34.25,33.51,34.25,18500,18.9725414782961,19.247913081506,18.8320457623727,19.247913081506,32919.1532254376,0.0,1.0
2011-09-20,34.01,34.36,33.91,33.96,17500,19.1130371942195,19.3097311965123,19.0568389078502,19.0849380510349,31139.7395375761,0.0,1.0
2011-09-21,32.8301,34.04,32.83,33.82,19200,18.4499536133475,19.1298966801304,18.4498974150611,19.0062604501178,34164.7428069405,0.0,1.0
2011-09-22,30.99,31.67,30.7,31.67,108200,17.4158489458649,17.7979972931765,17.2528739153937,17.7979972931765,192532.561026613,0.0,1.0
2011-09-23,31.05,31.19,30.49,30.52,32800,17.4495679176865,17.5282455186036,17.1348575140181,17.1517169999289,58364.7689618567,0.0,1.0
2011-09-26,31.02,31.06,30.34,31.05,22400,17.4327084317757,17.4551877463234,17.050560084464,17.4495679176865,39858.8666080973,0.0,1.0
2011-09-27,31.9,32.16,31.52,31.52,38100,17.927253351826,18.0733688963864,17.7136998636225,17.7136998636225,67795.6615075228,0.0,1.0
2011-09-28,30.89,31.84,30.86,31.49,15700,17.3596506594955,17.8935343800044,17.3427911735847,17.6968403777117,27936.7948994254,0.0,1.0
2011-09-29,31.47,32.35,30.87,32.35,88700,17.6856007204378,18.1801456404882,17.3484110022216,18.1801456404882,157833.994113314,0.0,1.0
2011-09-30,30.44,30.91,29.95,30.91,68800,17.1067583708334,17.3708903167694,16.8313867676235,17.3708903167694,122423.66172487,0.0,1.0
2011-10-03,29.4,30.27,29.2,30.2,42200,16.522296192592,17.0112212840055,16.4098996198533,16.9718824835469,75091.2576277549,0.0,1.0
2011-10-04,29.62,29.63,28.08,28.5,71000,16.6459324226046,16.6515522512416,15.7804788125165,16.0165116152678,126338.371838166,0.0,1.0
2011-10-05,29.57,29.62,28.66,29.23,44100,16.6178332794199,16.6459324226046,16.1064288734588,16.4267591057641,78472.1436346918,0.0,1.0
2011-10-06,30.54,30.54,29.51,29.51,15000,17.1629566572027,17.1629566572027,16.5841143075983,16.5841143075983,26691.2053179224,0.0,1.0
2011-10-07,30.51,30.88,30.06,30.88,24200,17.1460971712919,17.3540308308586,16.8932048826298,17.3540308308586,43061.8112462481,0.0,1.0
2011-10-10,31.89,32.14,30.9,30.9,29600,17.9216335231891,18.0621292391125,17.3652704881324,17.3652704881324,52670.6451607001,0.0,1.0
2011-10-11,31.84,31.91,31.28,31.48,23100,17.8935343800044,17.932873180463,17.578823976336,17.6912205490747,41104.4561896004,0.0,1.0
2011-10-12,32.84,32.84,32.29,32.29,14800,18.455517243698,18.455517243698,18.1464266686665,18.1464266686665,26335.3225803501,0.0,1.0
2011-10-13,32.41,32.63,31.88,32.63,13900,18.2138646123098,18.3375008423224,17.9160136945522,18.3375008423224,24733.8502612747,0.0,1.0
2011-10-14,33.25,33.58,33.0,33.14,11900,18.6859302178124,18.8713845628313,18.545434501889,18.6241121028061,21175.0228855517,0.0,1.0
2011-10-17,32.46,32.86,32.25,32.61,22300,18.2419637554945,18.4667569009719,18.1239473541188,18.3262611850485,39680.9252393111,0.0,1.0
2011-10-18,33.6,33.6,32.21,32.21,7900,18.8826242201052,18.8826242201052,18.1014680395711,18.1014680395711,14057.3681341057,0.0,1.0
2011-10-19,32.6,33.06,32.36,33.06,15400,18.3206413564116,18.5791534737106,18.1857654691251,18.5791534737106,27402.9707930669,0.0,1.0
2011-10-20,32.28,32.69,31.95,32.46,16200,18.1408068400296,18.371219814144,17.9553524950107,18.2419637554945,28826.5017433561,0.0,1.0
2011-10-21,33.06,33.09,32.76,32.76,19400,18.5791534737106,18.5960129596214,18.4105586146025,18.4105586146025,34520.6255445129,0.0,1.0
2011-10-24,33.84,33.98,33.01,33.11,76600,19.0175001073916,19.0961777083087,18.5510543305259,18.6072526168953,136303.08849019,0.0,1.0
2011-10-25,33.55,33.82,33.0,33.82,31000,18.8545250769205,19.0062604501178,18.545434501889,19.0062604501178,55161.8243237061,0.0,1.0
2011-10-26,34.058,34.21,33.69,33.69,9700,19.1400123716768,19.2254337669583,18.9332026778376,18.9332026778376,17260.3127722565,0.0,1.0
2011-10-27,35.34,36.21,34.9,35.31,38000,19.860474402932,20.3493994943455,19.6132019429069,19.8436149170212,67617.7201387367,0.0,1.0
2011-10-28,35.5,35.5,34.89,35.11,13600,19.950391661123,19.950391661123,19.6075821142699,19.7312183442825,24200.0261549163,0.0,1.0
2011-10-31,34.47,35.34,34.23,35.29,35500,19.3715493115186,19.860474402932,19.2366734242321,19.8323752597474,63169.1859190829,0.0,1.0
2011-11-01,33.51,33.51,32.75,33.31,14800,18.8320457623727,18.8320457623727,18.4049387859656,18.719649189634,26335.3225803501,0.0,1.0
2011-11-02,34.2601,34.33,33.86,33.95,8000,19.2535891084293,19.2928717106015,19.0287397646655,19.0793182223979,14235.3095028919,0.0,1.0
2011-11-03,34.63,34.7,34.27,34.27,5300,19.4614665697096,19.5008053701681,19.2591527387799,19.2591527387799,9430.89254566588,0.0,1.0
2011-11-04,34.4,34.4,33.9,34.13,7900,19.3322105110601,19.3322105110601,19.0512190792132,19.1804751378628,14057.3681341057,0.0,1.0
2011-11-07,34.72,34.75,34.45,34.71,6100,19.512045027442,19.5289045133528,19.3603096542447,19.5064251988051,10854.4234959551,0.0,1.0
2011-11-08,34.93,34.94,34.43,34.62,7000,19.6300614288177,19.6356812574546,19.3490699969709,19.4558467410726,12455.8958150304,0.0,1.0
2011-11-09,33.15,34.0,32.95,33.71,20700,18.629731931443,19.1074173655826,18.5173353587043,18.9444423351115,36833.8633387329,0.0,1.0
2011-11-10,33.97,34.13,33.77,34.06,7900,19.0905578796718,19.1804751378628,18.9781613069331,19.1411363374042,14057.3681341058,0.0,1.0
2011-11-11,34.16,34.37,34.01,34.01,7900,19.1973346237736,19.3153510251492,19.1130371942195,19.1130371942195,14057.3681341057,0.0,1.0
2011-11-14,33.72,33.73,33.47,33.7,10600,18.9500621637484,18.9556819923853,18.809566447825,18.9388225064745,18861.7850913318,0.0,1.0
2011-11-15,33.97,34.03,33.23,33.48,7900,19.0905578796718,19.1242768514934,18.6746905605385,18.8151862764619,14057.3681341058,0.0,1.0
2011-11-16,33.67,33.8,33.19,33.19,22200,18.9219630205637,18.9950207928439,18.6522112459908,18.6522112459908,39502.9838705251,0.0,1.0
2011-11-17,33.2,33.61,33.12,33.61,24500,18.6578310746277,18.8882440487421,18.6128724455322,18.8882440487421,43595.6353526065,0.0,1.0
2011-11-18,33.16,33.7,33.1,33.2,14600,18.63535176008,18.9388225064745,18.6016327882584,18.6578310746277,25979.4398427777,0.0,1.0
2011-11-21,31.71,32.58,31.34,32.58,28300,17.8204766077243,18.3094016991377,17.6125429481576,18.3094016991377,50357.40736648,0.0,1.0
2011-11-22,31.79,31.79,31.2134,31.51,29900,17.8654352368197,17.8654352368197,17.541395917614,17.7080800349855,53204.4692670586,0.0,1.0
2011-11-23,31.13,31.39,30.84,31.39,28600,17.494526546782,17.6406420913423,17.3315515163108,17.6406420913423,50891.2314728385,0.0,1.0
2011-11-25,30.87,31.29,30.8,30.8,11400,17.3484110022216,17.5844438049729,17.3090722017631,17.3090722017631,20285.316041621,0.0,1.0
2011-11-28,32.31,32.53,32.09,32.25,17500,18.1576663259404,18.281302555953,18.0340300959278,18.1239473541188,31139.7395375761,0.0,1.0
2011-11-29,32.16,32.25,30.62,30.62,51900,18.0733688963864,18.1239473541188,17.2079152862982,17.2079152862982,92351.5704000111,0.0,1.0
2011-11-30,33.93,33.93,33.25,33.25,21100,19.0680785651241,19.0680785651241,18.6859302178124,18.6859302178124,37545.6288138773,0.0,1.0
2011-12-01,34.0,34.05,33.3,33.65,33000,19.1074173655826,19.1355165087673,18.7140293609971,18.9107233632898,58720.6516994292,0.0,1.0
2011-12-02,34.11,34.25,33.865,34.25,36300,19.1692354805889,19.247913081506,19.031549678984,19.247913081506,64592.7168693721,0.0,1.0
2011-12-05,34.71,35.0,34.41,34.46,29800,19.5064251988051,19.6694002292762,19.337830339697,19.3659294828817,53026.5278982723,0.0,1.0
2011-12-06,33.78,34.29,33.22,34.29,39900,18.98378113557,19.2703923960538,18.6690707319016,19.2703923960538,70998.6061456735,0.0,1.0
2011-12-07,33.55,33.6835,33.26,33.44,19000,18.8545250769205,18.9295497892236,18.6915500464493,18.7927069619142,33808.8600693683,0.0,1.0
2011-12-08,32.32,33.33,32.32,33.11,17300,18.1632861545774,18.7308888469079,18.1632861545774,18.6072526168953,30783.8568000037,0.0,1.0
2011-12-09,32.47,32.72,32.28,32.28,13300,18.2475835841314,18.3880793000548,18.1408068400296,18.1408068400296,23666.2020485578,0.0,1.0
2011-12-12,31.17,31.75,30.91,31.75,16500,17.5170058613297,17.842955922272,17.3708903167694,17.842955922272,29360.3258497146,0.0,1.0
2011-12-13,31.24,32.1099,31.13,31.53,36600,17.5563446617883,18.0452135549153,17.494526546782,17.7193196922594,65126.5409757303,0.0,1.0
2011-12-14,30.26,30.93,30.23,30.9,38000,17.0056014553685,17.3821299740432,16.9887419694577,17.3652704881324,67617.7201387367,0.0,1.0
2011-12-15,30.84,31.1,30.74,30.87,15800,17.3315515163108,17.4776670608712,17.2753532299415,17.3484110022216,28114.7362682115,0.0,1.0
2011-12-16,30.59,30.66,30.34,30.66,22000,17.1910558003874,17.230394600846,17.050560084464,17.230394600846,39147.1011329528,0.0,1.0
2011-12-19,29.63,30.51,29.51,30.35,36600,16.6515522512416,17.1460971712919,16.5841143075983,17.0561799131009,65126.5409757303,0.0,1.0
2011-12-20,30.57,30.57,30.05,30.05,29800,17.1798161431135,17.1798161431135,16.8875850539929,16.8875850539929,53026.5278982725,0.0,1.0
2011-12-21,30.81,30.86,30.22,30.78,35300,17.3146920304,17.3427911735847,16.9831221408208,17.2978325444892,62813.3031815106,0.0,1.0
2011-12-22,31.0,31.0,30.58,30.76,22200,17.4214687745018,17.4214687745018,17.1854359717505,17.2865928872153,39502.983870525,0.0,1.0
2011-12-23,31.15,31.15,30.86,30.92,33500,17.5057662040558,17.5057662040558,17.3427911735847,17.3765101454063,59610.35854336,0.0,1.0
2011-12-27,31.19,31.2008,30.96,31.13,42800,17.5282455186036,17.5343149335315,17.398989459954,17.494526546782,76158.9058404716,0.0,1.0
2011-12-28,28.38,28.99,27.84,28.99,41800,17.3461630707668,17.7190016709489,17.0161092279827,17.7190016709489,68388.841679877,2.486,1.0
2011-12-29,28.42,28.51,28.2,28.38,32100,17.3706115035657,17.425620477363,17.2361451231721,17.3461630707668,52518.7037780871,0.0,1.0
2011-12-30,28.55,28.58,28.37,28.5,34600,17.4500689101619,17.468405234761,17.3400509625671,17.4195083691633,56608.9455053525,0.0,1.0
2012-01-03,29.3,29.39,28.81,28.81,28700,17.9084770251398,17.9634859989372,17.6089837233542,17.6089837233542,46955.9750290064,0.0,1.0
2012-01-04,29.33,29.34,28.78,29.04,28600,17.926813349739,17.9329254579387,17.5906473987551,17.7495622119475,46792.3653599156,0.0,1.0
2012-01-05,28.96,29.12,28.75,28.98,6200,17.7006653463498,17.7984590775451,17.572311074156,17.7128895627492,10143.7994836181,0.0,1.0
2012-01-06,29.1,29.19,28.8,28.8,16200,17.7862348611457,17.8412438349431,17.6028716151545,17.6028716151545,26504.7663926796,0.0,1.0
2012-01-09,29.38,29.39,28.99,29.0,9200,17.9573738907375,17.9634859989372,17.7190016709489,17.7251137791486,15052.0895563365,0.0,1.0
2012-01-10,30.0,30.01,29.669,29.98,25600,18.3363245991193,18.342436707319,18.134013817709,18.3241003827199,41884.0752871973,0.0,1.0
2012-01-11,29.9,29.9,29.47,29.63,11100,18.2752035171222,18.2752035171222,18.0123828645348,18.1101765957301,18160.6732690582,0.0,1.0
2012-01-12,30.16,30.29,29.862,30.0,24200,18.4341183303146,18.5135757369108,18.2519775059633,18.3363245991193,39593.5399199287,0.0,1.0
2012-01-13,29.88,30.07,29.66,29.83,17400,18.2629793007228,18.3791093565172,18.1285129203293,18.2324187597243,28468.0824217669,0.0,1.0
2012-01-17,30.5,30.51,30.08,30.16,42900,18.6419300091046,18.6480421173043,18.3852214647169,18.4341183303146,70188.5480398736,0.0,1.0
2012-01-18,30.97,31.0,30.57,30.57,7900,18.9291990944908,18.9475354190899,18.6847147665026,18.6847147665026,12925.1638581585,0.0,1.0
2012-01-19,31.1,31.11,30.65,30.97,13300,19.008656501087,19.0147686092867,18.7336116321002,18.9291990944908,21760.0859890517,0.0,1.0
2012-01-20,31.11,31.13,30.74,30.88,9300,19.0147686092867,19.0269928256861,18.7886206058976,18.8741901206935,15215.6992254271,0.0,1.0
2012-01-23,31.42,31.49,31.11,31.16,10500,19.2042439634776,19.2470287208755,19.0147686092867,19.0453291502852,17179.0152545145,0.0,1.0
2012-01-24,31.451,31.52,31.27,31.27,8600,19.2231914988967,19.2653650454747,19.112562340482,19.112562340482,14070.4315417928,0.0,1.0
2012-01-25,31.98,31.98,31.46,31.4601,9800,19.5465220226612,19.5465220226612,19.2286923962764,19.2287535173584,16033.7475708802,0.0,1.0
2012-01-26,32.07,32.49,32.01,32.04,18900,19.6015309964585,19.8582395408462,19.5648583472603,19.5831946718594,30922.2274581262,0.0,1.0
2012-01-27,32.61,32.73,32.13,32.13,22400,19.9315848392427,20.0049301376391,19.6382036456568,19.6382036456568,36648.5658762976,0.0,1.0
2012-01-30,32.34,32.49,32.0,32.11,11300,19.7665579178506,19.8582395408462,19.5587462390606,19.6259794292573,18487.8926072394,0.0,1.0
2012-01-31,32.84,32.85,32.27,32.61,41900,20.0721633278359,20.0782754360356,19.7237731604526,19.9315848392427,68552.4513489675,0.0,1.0
2012-02-01,33.3,33.58,33.08,33.19,31000,20.3533203050224,20.5244593346142,20.2188539246289,20.2860871148256,50718.9974180905,0.0,1.0
2012-02-02,33.68,33.69,33.37,33.52,21600,20.5855804166113,20.591692524811,20.3961050624204,20.487786685416,35339.6885235726,0.0,1.0
2012-02-03,34.3,34.3,33.85,33.87,8100,20.9645311249931,20.9645311249931,20.6894862560063,20.7017104724057,13252.3831963397,0.0,1.0
2012-02-06,34.07,34.07,33.81,33.82,13800,20.8239526363998,20.8239526363998,20.6650378232074,20.6711499314071,22578.1343345048,0.0,1.0
2012-02-07,34.08,34.09,33.78,33.8,6400,20.8300647445995,20.8361768527992,20.6467014986083,20.6589257150077,10471.0188217993,0.0,1.0
2012-02-08,34.06,34.15,33.891,34.05,4800,20.8178405282001,20.8728495019975,20.7145458996251,20.8117284200004,7853.26411634949,0.0,1.0
2012-02-09,33.88,33.96,33.7,33.85,11000,20.7078225806054,20.756719446203,20.5978046330107,20.6894862560063,17997.0635999676,0.0,1.0
2012-02-10,33.17,33.17,32.83,33.1,18300,20.2738628984262,20.2738628984262,20.0660512196362,20.2310781410283,29940.5694435825,0.0,1.0
2012-02-13,33.87,33.9,33.51,33.51,22300,20.7017104724057,20.7200467970048,20.4816745772162,20.4816745772162,36484.956207207,0.0,1.0
2012-02-14,33.6,33.81,33.43,33.78,10100,20.5366835510136,20.6650378232074,20.4327777116186,20.6467014986083,16524.5765781521,0.0,1.0
2012-02-15,33.75,34.0957,33.75,33.93,5200,20.6283651740092,20.8396607544731,20.6283651740092,20.7383831216039,8507.70279271195,0.0,1.0
2012-02-16,33.8,33.8,32.11,32.11,61900,20.6589257150077,20.6589257150077,19.6259794292573,19.6259794292573,101274.38516709,0.0,1.0
2012-02-17,33.9192,33.9192,33.53,33.63,20700,20.7317820447482,20.7317820447482,20.4938987936157,20.5550198756127,33867.2015017572,0.0,1.0
2012-02-21,33.85,33.86,33.6601,33.8,22700,20.6894862560063,20.695598364206,20.5734173212938,20.6589257150077,37139.3948835694,0.0,1.0
2012-02-22,33.7,33.7,33.47,33.68,28300,20.5978046330107,20.5978046330107,20.4572261444174,20.5855804166113,46301.5363526438,0.0,1.0
2012-02-23,33.96,33.99,33.51,33.88,15100,20.756719446203,20.7750557708022,20.4816745772162,20.7078225806054,24705.0600326828,0.0,1.0
2012-02-24,34.85,35.0,34.355,34.37,27400,21.3006970759769,21.3923786989725,20.9981477200914,21.007315882391,44829.0493308284,0.0,1.0
2012-02-27,35.04,35.15,34.68,34.68,14800,21.4168271317713,21.4840603219681,21.1967912365819,21.1967912365819,24214.231025411,0.0,1.0
2012-02-28,35.31,35.31,34.76,34.97,51400,21.5818540531634,21.5818540531634,21.2456881021795,21.3740423743734,84095.3699125758,0.0,1.0
2012-02-29,35.3,35.52,35.1,35.31,29700,21.5757419449637,21.7102083253572,21.4534997809696,21.5818540531634,48592.0717199125,0.0,1.0
2012-03-01,35.51,35.51,35.262,35.49,4500,21.7040962171575,21.7040962171575,21.5525159338048,21.6918720007581,7362.43510907766,0.0,1.0
2012-03-02,35.8,35.81,35.36,35.73,15200,21.881347354949,21.8874594631487,21.6124145941619,21.8385625975511,24868.6697017734,0.0,1.0
2012-03-05,35.43,35.68,35.26,35.26,20500,21.6551993515599,21.8080020565525,21.5512935121649,21.5512935121649,33539.9821635759,0.0,1.0
2012-03-06,34.15,34.39,33.977,34.24,53600,20.8728495019975,21.0195400987904,20.7671100301425,20.9278584757948,87694.7826325691,0.0,1.0
2012-03-07,34.61,34.68,34.44,34.45,20200,21.154006479184,21.1967912365819,21.0501006397889,21.0562127479886,33049.153156304,0.0,1.0
2012-03-08,35.2,35.24,34.86,35.05,10900,21.5146208629666,21.5390692957655,21.3068091841766,21.422939239971,17833.453930877,0.0,1.0
2012-03-09,35.315,35.44,35.15,35.15,6100,21.5849101072633,21.6613114597596,21.4840603219681,21.4840603219681,9980.18981452746,0.0,1.0
2012-03-12,35.19,35.2,34.9957,35.2,13400,21.5085087547669,21.5146208629666,21.3897504924466,21.5146208629666,21923.6956581424,0.0,1.0
2012-03-13,35.69,35.7,35.16,35.16,14600,21.8141141647522,21.820226272952,21.4901724301678,21.4901724301678,23887.0116872298,0.0,1.0
2012-03-14,35.4,35.68,35.23,35.43,9800,21.6368630269608,21.8080020565525,21.5329571875657,21.6551993515599,16033.7475708802,0.0,1.0
2012-03-15,35.75,35.78,35.39,35.39,26500,21.8507868139505,21.8691231385496,21.6307509187611,21.6307509187611,43356.5623090128,0.0,1.0
2012-03-16,35.66,35.82,35.52,35.7501,25000,21.7957778401531,21.8935715713484,21.7102083253572,21.8508479350325,40902.4172726536,0.0,1.0
2012-03-19,35.6,35.65,35.28,35.65,21800,21.7591051909549,21.7896657319534,21.5635177285643,21.7896657319534,35666.9078617539,0.0,1.0
2012-03-20,34.95,35.1,34.74,35.1,44300,21.361818157974,21.4534997809696,21.2334638857801,21.4534997809696,72479.0834071421,0.0,1.0
2012-03-21,34.63,34.81,34.5,34.8,35300,21.1662306955834,21.2762486431781,21.0867732889872,21.2701365349784,57754.2131889868,0.0,1.0
2012-03-22,34.13,34.19,33.95,34.18,28900,20.860625285598,20.8972979347963,20.7506073380033,20.8911858265966,47283.1943671877,0.0,1.0
2012-03-23,34.59,34.68,34.18,34.18,11300,21.1417822627845,21.1967912365819,20.8911858265966,20.8911858265966,18487.8926072395,0.0,1.0
2012-03-26,35.09,35.17,34.95,35.01,9300,21.4473876727699,21.4962845383675,21.361818157974,21.3984908071722,15215.6992254271,0.0,1.0
2012-03-27,35.16,35.21,34.88,35.1,63500,21.4901724301678,21.5207329711663,21.319033400576,21.4534997809696,103892.13987254,0.0,1.0
2012-03-28,34.69,34.91,34.35,34.89,16300,21.2029033447816,21.3373697251751,20.9950916659916,21.3251455087757,26668.3760617702,0.0,1.0
2012-03-29,34.58,34.58,34.03,34.34,6500,21.1356701545848,21.1356701545848,20.799504203601,20.9889795577919,10634.62849089,0.0,1.0
2012-03-30,35.02,35.02,34.54,34.62,19200,21.4046029153719,21.4046029153719,21.111221721786,21.1601185873837,31413.056465398,0.0,1.0
2012-04-02,35.24,35.31,34.78,34.84,13900,21.5390692957655,21.5818540531634,21.257912318579,21.2945849677772,22741.7440035954,0.0,1.0
2012-04-03,35.46,35.8,35.2,35.36,38100,21.673535676159,21.881347354949,21.5146208629666,21.6124145941619,62335.2839235241,0.0,1.0
2012-04-04,34.99,35.1,34.79,34.99,54700,21.3862665907728,21.4534997809696,21.2640244267787,21.3862665907728,89494.4889925661,0.0,1.0
2012-04-05,34.93,35.06,34.55,34.63,34700,21.3495939415746,21.4290513481707,21.1173338299857,21.1662306955834,56772.5551744431,0.0,1.0
2012-04-09,34.13,34.29,33.971,34.19,10600,20.860625285598,20.9584190167933,20.7634427652227,20.8972979347963,17342.6249236052,0.0,1.0
2012-04-10,33.51,34.27,33.46,34.27,5800,20.4816745772162,20.9461948003939,20.4511140362177,20.9461948003939,9489.36080725566,0.0,1.0
2012-04-11,33.94,34.27,33.85,33.85,7400,20.7444952298036,20.9461948003939,20.6894862560063,20.6894862560063,12107.1155127055,0.0,1.0
2012-04-12,34.13,34.13,33.88,33.91,21100,20.860625285598,20.860625285598,20.7078225806054,20.7261589052045,34521.6401781197,0.0,1.0
2012-04-13,33.67,33.96,33.66,33.96,6600,20.5794683084115,20.756719446203,20.5733562002118,20.756719446203,10798.2381599806,0.0,1.0
2012-04-16,33.5,33.8,33.36,33.56,8600,20.4755624690165,20.6589257150077,20.3899929542206,20.5122351182148,14070.4315417929,0.0,1.0
2012-04-17,33.44,33.53,33.32,33.41,17600,20.4388898198183,20.4938987936157,20.3655445214218,20.4205534952192,28795.3017599481,0.0,1.0
2012-04-18,33.2,33.2801,33.09,33.11,4700,20.2921992230253,20.341157209705,20.2249660328286,20.237190249228,7689.6544472589,0.0,1.0
2012-04-19,33.32,33.71,33.32,33.41,17700,20.3655445214218,20.6039167412104,20.3655445214218,20.4205534952192,28958.9114290388,0.0,1.0
2012-04-20,33.62,33.84,33.62,33.68,3100,20.548907767413,20.6833741478066,20.548907767413,20.5855804166113,5071.89974180905,0.0,1.0
2012-04-23,33.0,33.2,32.72,33.2,8000,20.1699570590312,20.2921992230253,19.9988180294394,20.2921992230253,13088.7735272492,0.0,1.0
2012-04-24,32.72,32.9,32.63,32.8,18500,19.9988180294394,20.1088359770342,19.9438090556421,20.0477148950371,30267.7887817637,0.0,1.0
2012-04-25,32.93,33.05,32.86,32.86,107900,20.1271723016333,20.2005176000297,20.0843875442353,20.0843875442353,176534.832948773,0.0,1.0
2012-04-26,32.95,32.95,32.71,32.71,7400,20.1393965180327,20.1393965180327,19.9927059212397,19.9927059212397,12107.1155127055,0.0,1.0
2012-04-27,33.32,33.39,32.96,33.14,17000,20.3655445214218,20.4083292788198,20.1455086262324,20.2555265738271,27813.6437454045,0.0,1.0
2012-04-30,33.61,33.61,33.06,33.06,19000,20.5427956592133,20.5427956592133,20.2066297082295,20.2066297082295,31085.8371272168,0.0,1.0
2012-05-01,33.61,33.77,33.38,33.5,16800,20.5427956592133,20.6405893904086,20.4022171706201,20.4755624690165,27486.4244072232,0.0,1.0
2012-05-02,33.05,33.17,32.83,33.17,12000,20.2005176000297,20.2738628984262,20.0660512196362,20.2738628984262,19633.1602908738,0.0,1.0
2012-05-03,32.56,33.15,32.55,33.15,11000,19.9010242982441,20.2616386820268,19.8949121900444,20.2616386820268,17997.0635999676,0.0,1.0
2012-05-04,31.77,32.12,31.62,32.12,16300,19.4181677504673,19.6320915374571,19.3264861274717,19.6320915374571,26668.3760617702,0.0,1.0
2012-05-07,31.34,31.46,31.191,31.46,12000,19.15534709788,19.2286923962764,19.0642766857043,19.2286923962764,19633.1602908737,0.0,1.0
2012-05-08,30.91,31.23,30.61,31.11,14600,18.8925264452926,19.0881139076832,18.7091631993014,19.0147686092867,23887.0116872297,0.0,1.0
2012-05-09,30.38,30.52,30.13,30.32,15000,18.5685847107081,18.654154225504,18.4157820057155,18.5319120615099,24541.4503635922,0.0,1.0
2012-05-10,30.55,31.09,30.53,30.8,24200,18.6724905501031,19.0025443928873,18.6602663337037,18.8252932550958,39593.5399199288,0.0,1.0
2012-05-11,30.61,30.82,30.36,30.47,25000,18.7091631993014,18.8375174714952,18.5563604943087,18.6235936845055,40902.4172726536,0.0,1.0
2012-05-14,29.84,30.19,29.76,30.07,21500,18.238530867924,18.4524546549137,18.1896340023263,18.3791093565172,35176.0788544821,0.0,1.0
2012-05-15,29.35,29.83,29.3001,29.83,121000,17.9390375661384,18.2324187597243,17.9085381462218,18.2324187597243,197967.699599643,0.0,1.0
2012-05-16,29.4,29.66,29.39,29.53,17800,17.9695981071369,18.1285129203293,17.9634859989372,18.0490555137331,29122.5210981294,0.0,1.0
2012-05-17,28.79,29.24,28.67,29.24,30100,17.5967595069548,17.8718043759416,17.5234142085583,17.8718043759416,49246.510396275,0.0,1.0
2012-05-18,28.76,28.94,28.75,28.94,17000,17.5784231823557,17.6884411299504,17.572311074156,17.6884411299504,27813.6437454044,0.0,1.0
2012-05-21,28.98,29.206,28.94,28.99,18300,17.7128895627492,17.8510232080626,17.6884411299504,17.7190016709489,29940.5694435825,0.0,1.0
2012-05-22,28.56,29.01,28.51,29.01,12000,17.4561810183616,17.7312258873484,17.425620477363,17.7312258873484,19633.1602908737,0.0,1.0
2012-05-23,28.42,28.47,28.1,28.2,17000,17.3706115035657,17.4011720445642,17.1750240411751,17.2361451231721,27813.6437454044,0.0,1.0
2012-05-24,28.33,28.57,28.0301,28.39,11300,17.3156025297683,17.4622931265613,17.1323004048591,17.3522751789666,18487.8926072394,0.0,1.0
2012-05-25,28.1,28.47,28.1,28.21,5200,17.1750240411751,17.4011720445642,17.1750240411751,17.2422572313718,8507.70279271193,0.0,1.0
2012-05-29,28.12,28.78,28.06,28.52,24200,17.1872482575745,17.5906473987551,17.1505756083762,17.4317325855627,39593.5399199286,0.0,1.0
2012-05-30,27.84,27.92,27.64,27.85,12100,17.0161092279827,17.0650060935804,16.8938670639886,17.0222213361824,19796.7699599643,0.0,1.0
2012-05-31,27.85,27.85,27.4,27.82,20800,17.0222213361824,17.0222213361824,16.7471764671956,17.0038850115833,34030.8111708478,0.0,1.0
2012-06-01,27.15,27.36,27.06,27.36,11400,16.594373762203,16.7227280343968,16.5393647884056,16.7227280343968,18651.50227633,0.0,1.0
2012-06-04,27.31,27.33,27.0,27.01,20000,16.6921674933983,16.7043917097977,16.5026921392074,16.5088042474071,32721.9338181228,0.0,1.0
2012-06-05,27.31,27.36,27.12,27.13,6100,16.6921674933983,16.7227280343968,16.5760374376038,16.5821495458035,9980.18981452745,0.0,1.0
2012-06-06,28.22,28.22,27.36,27.36,15600,17.2483693395715,17.2483693395715,16.7227280343968,16.7227280343968,25523.1083781359,0.0,1.0
2012-06-07,28.39,29.1672,28.32,28.32,34800,17.3522751789666,17.8273082282477,17.3094904215686,17.3094904215686,56936.1648435337,0.0,1.0
2012-06-08,28.61,28.685,28.3,28.37,23700,17.4867415593601,17.5325823708579,17.2972662051692,17.3400509625671,38775.4915744756,0.0,1.0
2012-06-11,28.44,28.95,28.32,28.95,12000,17.3828357199651,17.6945532381501,17.3094904215686,17.6945532381501,19633.1602908737,0.0,1.0
2012-06-12,28.96,28.96,28.47,28.47,6200,17.7006653463498,17.7006653463498,17.4011720445642,17.4011720445642,10143.7994836181,0.0,1.0
2012-06-13,28.8,28.9,28.53,28.69,19200,17.6028716151545,17.6639926971516,17.4378446937624,17.5356384249577,31413.056465398,0.0,1.0
2012-06-14,29.11,29.11,28.72,28.77,6700,17.7923469693454,17.7923469693454,17.5539747495569,17.5845352905554,10961.8478290712,0.0,1.0
2012-06-15,29.3,29.42,29.11,29.29,40100,17.9084770251398,17.9818223235363,17.7923469693454,17.9023649169401,65607.4773053365,0.0,1.0
2012-06-18,29.48,29.5,29.06,29.06,17800,18.0184949727346,18.030719189134,17.7617864283469,17.7617864283469,29122.5210981293,0.0,1.0
2012-06-19,29.83,29.88,29.51,29.55,21700,18.2324187597243,18.2629793007228,18.0368312973337,18.0612797301325,35503.2981926633,0.0,1.0
2012-06-20,29.82,29.82,29.45,29.62,18900,18.2263066515246,18.2263066515246,18.0001586481354,18.1040644875304,30922.2274581261,0.0,1.0
2012-06-21,29.41,29.87,29.02,29.87,11800,17.9757102153366,18.2568671925231,17.7373379955481,18.2568671925231,19305.9409526925,0.0,1.0
2012-06-22,29.31,29.57,29.24,29.42,5400,17.9145891333395,18.0735039465319,17.8718043759416,17.9818223235363,8834.9221308932,0.0,1.0
2012-06-25,28.57,28.63,28.24,28.5,13500,17.4622931265613,17.4989657757595,17.260593555971,17.4195083691633,22087.3053272329,0.0,1.0
2012-06-26,28.8,28.9,28.61,28.66,31100,17.6028716151545,17.6639926971516,17.4867415593601,17.5173021003586,50882.6070871811,0.0,1.0
2012-06-27,29.05,29.11,28.63,28.63,6200,17.7556743201472,17.7923469693454,17.4989657757595,17.4989657757595,10143.7994836181,0.0,1.0
2012-06-28,28.96,28.99,28.55,28.96,22900,17.7006653463498,17.7190016709489,17.4500689101619,17.7006653463498,37466.6142217507,0.0,1.0
2012-06-29,30.23,30.24,29.54,29.54,22500,18.4769030877125,18.4830151959122,18.0551676219328,18.0551676219328,36812.1755453883,0.0,1.0
2012-07-02,30.51,30.53,30.28,30.52,19500,18.6480421173043,18.6602663337037,18.5074636287111,18.654154225504,31903.8854726698,0.0,1.0
2012-07-03,31.22,31.3,30.26,30.26,40900,19.0820017994835,19.1308986650811,18.4952394123117,18.4952394123117,66916.3546580612,0.0,1.0
2012-07-05,30.76,31.13,30.7,30.79,20700,18.800844822297,19.0269928256861,18.7641721730987,18.8191811468961,33867.2015017571,0.0,1.0
2012-07-06,30.39,30.59,30.1,30.59,17000,18.5746968189078,18.696938982902,18.3974456811164,18.696938982902,27813.6437454045,0.0,1.0
2012-07-09,30.4,30.41,30.05,30.05,9300,18.5808089271075,18.5869210353073,18.3668851401178,18.3668851401178,15215.6992254272,0.0,1.0
2012-07-10,30.0,30.71,30.0,30.51,31800,18.3363245991193,18.7702842812984,18.3363245991193,18.6480421173043,52027.8747708154,0.0,1.0
2012-07-11,30.44,30.44,30.18,30.18,5500,18.6052573599064,18.6052573599064,18.446342546714,18.446342546714,8998.53179998378,0.0,1.0
2012-07-12,30.28,30.42,29.91,29.91,4200,18.5074636287111,18.593033143507,18.2813156253219,18.2813156253219,6871.60610180579,0.0,1.0
2012-07-13,30.72,30.77,30.28,30.28,3700,18.7763963894981,18.8069569304967,18.5074636287111,18.5074636287111,6053.55775635275,0.0,1.0
2012-07-16,30.51,30.69,30.41,30.61,17200,18.6480421173043,18.758060064899,18.5869210353073,18.7091631993014,28140.8630835857,0.0,1.0
2012-07-17,30.8,30.82,30.4314,30.65,29800,18.8252932550958,18.8375174714952,18.6000009468546,18.7336116321002,48755.6813890031,0.0,1.0
2012-07-18,30.77,30.9,30.65,30.65,8500,18.8069569304967,18.8864143370929,18.7336116321002,18.7336116321002,13906.8218727022,0.0,1.0
2012-07-19,31.15,31.24,30.93,30.93,9900,19.0392170420855,19.0942260158829,18.904750661692,18.904750661692,16197.3572399709,0.0,1.0
2012-07-20,30.86,30.99,30.68,30.79,10600,18.861965904294,18.9414233108902,18.7519479566993,18.8191811468961,17342.6249236052,0.0,1.0
2012-07-23,29.98,30.05,29.52,29.91,26600,18.3241003827199,18.3668851401178,18.0429434055334,18.2813156253219,43520.1719781034,0.0,1.0
2012-07-24,29.49,29.82,29.3,29.82,20600,18.0246070809343,18.2263066515246,17.9084770251398,18.2263066515246,33703.5918326665,0.0,1.0
2012-07-25,29.6677,29.8,29.49,29.8,44000,18.133219243643,18.2140824351252,18.0246070809343,18.2140824351252,71988.2543998705,0.0,1.0
2012-07-26,30.17,30.25,29.8234,29.8234,14000,18.4402304385143,18.4891273041119,18.2283847683125,18.2283847683125,22905.353672686,0.0,1.0
2012-07-27,30.9499,31.003,30.35,30.36,29600,18.9169137570094,18.9493690515498,18.550248386109,18.5563604943087,48428.4620508219,0.0,1.0
2012-07-30,31.14,31.16,30.7899,30.85,38400,19.0331049338858,19.0453291502852,18.8191200258141,18.8558537960943,62826.112930796,0.0,1.0
2012-07-31,31.09,31.2,31.06,31.1,17700,19.0025443928873,19.0697775830841,18.9842080682882,19.008656501087,28958.9114290387,0.0,1.0
2012-08-01,31.05,31.29,30.95,31.27,17100,18.9780959600885,19.1247865568814,18.9169748780914,19.112562340482,27977.253414495,0.0,1.0
2012-08-02,30.68,30.83,30.46,30.64,12300,18.7519479566993,18.8436295796949,18.6174815763058,18.7274995239005,20123.9892981456,0.0,1.0
2012-08-03,31.22,31.3,31.12,31.12,43500,19.0820017994835,19.1308986650811,19.0208807174864,19.0208807174864,71170.2060544172,0.0,1.0
2012-08-06,31.66,31.75,31.49,31.5,50800,19.3509345602706,19.4059435340679,19.2470287208755,19.2531408290753,83113.711898032,0.0,1.0
2012-08-07,31.82,31.86,31.74,31.74,135200,19.4487282914659,19.4731767242647,19.3998314258682,19.3998314258682,221200.27261051,0.0,1.0
2012-08-08,31.94,32.0,31.49,31.73,17100,19.5220735898623,19.5587462390606,19.2470287208755,19.3937193176685,27977.2534144951,0.0,1.0
2012-08-09,31.64,31.79,31.52,31.76,87400,19.3387103438711,19.4303919668667,19.2653650454747,19.4120556422676,142994.850785197,0.0,1.0
2012-08-10,31.68,31.7,31.1599,31.32,15900,19.36315877667,19.3753829930694,19.0452680292032,19.1431228814805,26013.9373854076,0.0,1.0
2012-08-13,31.68,31.76,31.55,31.71,20200,19.36315877667,19.4120556422676,19.2837013700738,19.3814951012691,33049.1531563041,0.0,1.0
2012-08-14,31.88,31.918,31.71,31.71,8000,19.4854009406641,19.508626951823,19.3814951012691,19.3814951012691,13088.7735272492,0.0,1.0
2012-08-15,31.8,31.83,31.57,31.62,5700,19.4365040750664,19.4548403996656,19.2959255864732,19.3264861274717,9325.75113816505,0.0,1.0
2012-08-16,32.05,32.11,31.7105,31.84,12700,19.5893067800591,19.6259794292573,19.3818007066791,19.4609525078653,20778.427974508,0.0,1.0
2012-08-17,31.9,31.92,31.8,31.88,8600,19.4976251570635,19.5098493734629,19.4365040750664,19.4854009406641,14070.4315417928,0.0,1.0
2012-08-20,31.58,31.83,31.38,31.52,39800,19.3020376946729,19.4548403996656,19.1797955306788,19.2653650454747,65116.6482980646,0.0,1.0
2012-08-21,31.7205,32.26,31.69,31.95,23800,19.3879128148788,19.7176610522529,19.3692708848697,19.528185698062,38939.1012435662,0.0,1.0
2012-08-22,32.11,32.21,31.67,31.67,31600,19.6259794292573,19.6871005112544,19.3570466684703,19.3570466684703,51700.6554326343,0.0,1.0
2012-08-23,31.94,32.02,31.94,32.0,41000,19.5220735898623,19.57097045546,19.5220735898623,19.5587462390606,67079.964327152,0.0,1.0
2012-08-24,32.33,32.36,31.96,32.01,13400,19.7604458096509,19.77878213425,19.5342978062617,19.5648583472603,21923.6956581423,0.0,1.0
2012-08-27,32.21,32.26,32.04,32.26,27200,19.6871005112544,19.7176610522529,19.5831946718594,19.7176610522529,44501.8299926472,0.0,1.0
2012-08-28,32.06,32.19,31.8407,32.07,7600,19.5954188882588,19.674876294855,19.4613803554392,19.6015309964585,12434.3348508867,0.0,1.0
2012-08-29,31.8571,31.99,31.6,31.96,21100,19.4714042128868,19.5526341308609,19.3142619110723,19.5342978062617,34521.6401781196,0.0,1.0
2012-08-30,31.4,31.53,31.37,31.46,32000,19.1920197470782,19.2714771536744,19.1736834224791,19.2286923962764,52355.0941089966,0.0,1.0
2012-08-31,31.68,31.69,31.4,31.5,22300,19.36315877667,19.3692708848697,19.1920197470782,19.2531408290753,36484.956207207,0.0,1.0
2012-09-04,31.72,32.0,31.7,31.75,18400,19.3876072094688,19.5587462390606,19.3753829930694,19.4059435340679,30104.179112673,0.0,1.0
2012-09-05,31.77,31.77,31.52,31.58,11000,19.4181677504673,19.4181677504673,19.2653650454747,19.3020376946729,17997.0635999676,0.0,1.0
2012-09-06,32.34,32.401,31.99,31.99,169400,19.7665579178506,19.8038417778688,19.5526341308609,19.5526341308609,277154.779439501,0.0,1.0
2012-09-07,33.1285,33.139,32.56,32.56,10100,20.2484976493974,20.2549153630071,19.9010242982441,19.9010242982441,16524.5765781521,0.0,1.0
2012-09-10,33.14,33.35,32.84,32.84,38400,20.2555265738271,20.3838808460209,20.0721633278359,20.0721633278359,62826.112930796,0.0,1.0
2012-09-11,33.5,33.58,33.25,33.25,17100,20.4755624690165,20.5244593346142,20.3227597640239,20.3227597640239,27977.2534144951,0.0,1.0
2012-09-12,33.69,33.74,33.64,33.67,19700,20.591692524811,20.6222530658095,20.5611319838124,20.5794683084115,32231.104810851,0.0,1.0
2012-09-13,34.6,34.6,33.55,33.59,42800,21.1478943709842,21.1478943709842,20.5061230100151,20.5305714428139,70024.9383707831,0.0,1.0
2012-09-14,35.14,35.35,34.7499,34.75,42700,21.4779482137684,21.6063024859622,21.2395148728978,21.2395759939798,69861.3287016923,0.0,1.0
2012-09-17,34.95,35.38,34.7535,35.31,52600,21.361818157974,21.6246388105613,21.2417152318497,21.5818540531634,86058.6859416631,0.0,1.0
2012-09-18,34.77,34.83,34.65,34.83,26400,21.2518002103793,21.2884728595775,21.1784549119828,21.2884728595775,43192.9526399221,0.0,1.0
2012-09-19,34.36,34.43,34.09,34.43,31800,21.0012037741913,21.0439885315892,20.8361768527992,21.0439885315892,52027.8747708154,0.0,1.0
2012-09-20,34.14,34.15,33.39,33.97,14200,20.8667373937977,20.8728495019975,20.4083292788198,20.7628315544027,23232.5730108673,0.0,1.0
2012-09-21,34.34,34.34,34.229,34.3,17300,20.9889795577919,20.9889795577919,20.9211351567751,20.9645311249931,28304.4727526763,0.0,1.0
2012-09-24,34.15,34.24,33.9801,34.08,8000,20.8728495019975,20.9278584757948,20.7690047836844,20.8300647445995,13088.7735272491,0.0,1.0
2012-09-25,33.62,34.17,33.62,34.02,53000,20.548907767413,20.8850737183969,20.548907767413,20.7933920954013,86713.1246180257,0.0,1.0
2012-09-26,33.13,33.45,32.93,33.45,28300,20.2494144656274,20.445001928018,20.1271723016333,20.445001928018,46301.5363526439,0.0,1.0
2012-09-27,33.67,33.7616,33.27,33.42,24200,20.5794683084115,20.6354552195209,20.3349839804233,20.4266656034189,39593.5399199288,0.0,1.0
2012-09-28,33.39,33.62,33.07,33.36,62600,20.4083292788198,20.548907767413,20.2127418164292,20.3899929542206,102419.652850724,0.0,1.0
2012-10-01,33.68,34.06,33.68,33.83,20200,20.5855804166113,20.8178405282001,20.5855804166113,20.6772620396068,33049.153156304,0.0,1.0
2012-10-02,34.09,34.14,33.88,34.14,26800,20.8361768527992,20.8667373937977,20.7078225806054,20.8667373937977,43847.3913162847,0.0,1.0
2012-10-03,33.83,34.2,33.8001,33.89,16700,20.6772620396068,20.903410042996,20.6589868360897,20.7139346888051,27322.8147381327,0.0,1.0
2012-10-04,33.94,33.95,33.55,33.55,3400,20.7444952298036,20.7506073380033,20.5061230100151,20.5061230100151,5562.7287490809,0.0,1.0
2012-10-05,34.01,34.35,34.0023,34.15,26100,20.7872799872016,20.9950916659916,20.7825736638878,20.8728495019975,42702.1236326503,0.0,1.0
2012-10-08,33.93,33.97,33.87,33.97,11100,20.7383831216039,20.7628315544027,20.7017104724057,20.7628315544027,18160.6732690582,0.0,1.0
2012-10-09,33.72,33.98,33.71,33.98,4900,20.6100288494101,20.7689436626024,20.6039167412104,20.7689436626024,8016.8737854401,0.0,1.0
2012-10-10,33.47,33.63,33.47,33.55,14200,20.4572261444174,20.5550198756127,20.4572261444174,20.5061230100151,23232.5730108673,0.0,1.0
2012-10-11,33.788,33.98,33.788,33.88,14800,20.6515911851681,20.7689436626024,20.6515911851681,20.7078225806054,24214.2310254109,0.0,1.0
2012-10-12,33.7,33.79,33.5877,33.6101,26000,20.5978046330107,20.652813606808,20.529165657928,20.5428567802953,42538.5139635597,0.0,1.0
2012-10-15,33.69,33.75,33.55,33.59,6100,20.591692524811,20.6283651740092,20.5061230100151,20.5305714428139,9980.18981452746,0.0,1.0
2012-10-16,33.87,34.0,33.81,33.82,7500,20.7017104724057,20.7811678790019,20.6650378232074,20.6711499314071,12270.7251817961,0.0,1.0
2012-10-17,34.4431,34.49,34.02,34.02,17800,21.0519953933309,21.0806611807875,20.7933920954013,20.7933920954013,29122.5210981293,0.0,1.0
2012-10-18,34.34,34.49,34.33,34.36,7100,20.9889795577919,21.0806611807875,20.9828674495922,21.0012037741913,11616.2865054336,0.0,1.0
2012-10-19,33.96,34.25,33.88,34.25,14000,20.756719446203,20.9339705839945,20.7078225806054,20.9339705839945,22905.3536726861,0.0,1.0
2012-10-22,34.26,34.29,34.07,34.07,12600,20.9400826921942,20.9584190167933,20.8239526363998,20.8239526363998,20614.8183054174,0.0,1.0
2012-10-23,33.5,33.56,33.301,33.53,4300,20.4755624690165,20.5122351182148,20.3539315158424,20.4938987936157,7035.21577089643,0.0,1.0
2012-10-24,33.38,33.43,33.31,33.32,6400,20.4022171706201,20.4327777116186,20.3594324132221,20.3655445214218,10471.0188217993,0.0,1.0
2012-10-25,33.32,33.46,33.24,33.46,12400,20.3655445214218,20.4511140362177,20.3166476558242,20.4511140362177,20287.5989672362,0.0,1.0
2012-10-26,33.03,33.15,32.931,33.15,3000,20.1882933836303,20.2616386820268,20.1277835124532,20.2616386820268,4908.29007271844,0.0,1.0
2012-10-31,32.98,33.05,32.67,32.99,18800,20.1577328426318,20.2005176000297,19.9682574884409,20.1638449508315,30758.6177890355,0.0,1.0
2012-11-01,33.06,33.0601,32.77,32.93,20400,20.2066297082295,20.2066908293115,20.029378570438,20.1271723016333,33376.3724944853,0.0,1.0
2012-11-02,32.97,33.04,32.92,32.95,29500,20.1516207344321,20.19440549183,20.1210601934336,20.1393965180327,48264.8523817313,0.0,1.0
2012-11-05,32.86,32.92,32.79,32.9,26400,20.0843875442353,20.1210601934336,20.0416027868374,20.1088359770342,43192.9526399223,0.0,1.0
2012-11-06,33.0,33.01,32.79,32.98,41600,20.1699570590312,20.1760691672309,20.0416027868374,20.1577328426318,68061.6223416957,0.0,1.0
2012-11-07,32.24,32.4,32.14,32.2,25700,19.7054368358535,19.8032305670488,19.6443157538565,19.6809884030547,42047.684956288,0.0,1.0
2012-11-08,31.74,32.21,31.74,32.06,15500,19.3998314258682,19.6871005112544,19.3998314258682,19.5954188882588,25359.4987090452,0.0,1.0
2012-11-09,31.974,32.07,31.75,31.75,7500,19.5428547577413,19.6015309964585,19.4059435340679,19.4059435340679,12270.7251817961,0.0,1.0
2012-11-12,31.95,32.0,31.9001,31.93,3900,19.528185698062,19.5587462390606,19.4976862781455,19.5159614816626,6380.77709453398,0.0,1.0
2012-11-13,31.472,31.51,31.23,31.39,969300,19.2360269261161,19.259252937275,19.0881139076832,19.1859076388785,1585868.52249532,0.0,1.0
2012-11-14,30.51,31.31,30.5,31.31,17300,18.6480421173043,19.1370107732808,18.6419300091046,19.1370107732808,28304.4727526763,0.0,1.0
2012-11-15,30.39,30.96,30.31,30.72,37000,18.5746968189078,18.9230869862911,18.5257999533102,18.7763963894981,60535.5775635275,0.0,1.0
2012-11-16,30.84,30.84,30.27,30.28,68600,18.8497416878946,18.8497416878946,18.5013515205114,18.5074636287111,112236.232996162,0.0,1.0
2012-11-19,31.15,31.38,30.98,30.98,36400,19.0392170420855,19.1797955306788,18.9353112026905,18.9353112026905,59553.9195489837,0.0,1.0
2012-11-20,30.986,31.104,30.92,30.92,60200,18.9389784676103,19.0111013443669,18.8986385534923,18.8986385534923,98493.0207925501,0.0,1.0
2012-11-21,31.27,31.33,31.05,31.05,58300,19.112562340482,19.1492349896802,18.9780959600885,18.9780959600885,95384.4370798282,0.0,1.0
2012-11-23,31.65,31.6699,31.36,31.36,5900,19.3448224520708,19.3569855473883,19.1675713142794,19.1675713142794,9652.97047634627,0.0,1.0
2012-11-26,31.55,31.61,31.39,31.61,48300,19.2837013700738,19.320374019272,19.1859076388785,19.320374019272,79023.4701707667,0.0,1.0
2012-11-27,31.32,31.4599,31.29,31.3,86000,19.1431228814805,19.2286312751944,19.1247865568814,19.1308986650811,140704.315417929,0.0,1.0
2012-11-28,31.38,31.38,30.92,30.92,35000,19.1797955306788,19.1797955306788,18.8986385534923,18.8986385534923,57263.384181715,0.0,1.0
2012-11-29,31.45,31.56,31.38,31.5,79600,19.2225802880767,19.2898134782735,19.1797955306788,19.2531408290753,130233.296596129,0.0,1.0
2012-11-30,31.57,31.67,31.49,31.64,108300,19.2959255864732,19.3570466684703,19.2470287208755,19.3387103438711,177189.271625135,0.0,1.0
2012-12-03,31.8,31.96,31.77,31.96,125900,19.4365040750664,19.5342978062617,19.4181677504673,19.5342978062617,205984.573385084,0.0,1.0
2012-12-04,32.15,32.22,31.86,31.86,87700,19.6504278620562,19.6932126194541,19.4731767242647,19.4731767242647,143485.679792469,0.0,1.0
2012-12-05,32.59,32.67,32.36,32.36,238700,19.9193606228433,19.9682574884409,19.77878213425,19.77878213425,390536.280119296,0.0,1.0
2012-12-06,32.76,32.83,32.56,32.72,78500,20.0232664622383,20.0660512196362,19.9010242982441,19.9988180294394,128433.590236132,0.0,1.0
2012-12-07,32.6,32.7,32.46,32.7,160700,19.925472731043,19.98659381304,19.8399032162471,19.98659381304,262920.738228617,0.0,1.0
2012-12-10,32.75,32.95,32.68,32.8,162100,20.0171543540386,20.1393965180327,19.9743695966406,20.0477148950371,265211.273595885,0.0,1.0
2012-12-11,33.05,33.19,32.76,32.77,99900,20.2005176000297,20.2860871148256,20.0232664622383,20.029378570438,163446.059421524,0.0,1.0
2012-12-12,33.58,33.72,33.33,33.48,23500,20.5244593346142,20.6100288494101,20.3716566296215,20.4633382526171,38448.2722362944,0.0,1.0
2012-12-13,33.4,33.62,33.38,33.51,20200,20.4144413870195,20.548907767413,20.4022171706201,20.4816745772162,33049.1531563041,0.0,1.0
2012-12-14,33.58,33.61,33.515,33.56,16100,20.5244593346142,20.5427956592133,20.4847306313161,20.5122351182148,26341.1567235889,0.0,1.0
2012-12-17,33.66,33.69,33.53,33.53,19500,20.5733562002118,20.591692524811,20.4938987936157,20.4938987936157,31903.8854726699,0.0,1.0
2012-12-18,33.9,33.956,33.53,33.53,32000,20.7200467970048,20.7542746029232,20.4938987936157,20.4938987936157,52355.0941089966,0.0,1.0
2012-12-19,33.91,34.0,33.77,33.87,46100,20.7261589052045,20.7811678790019,20.6405893904086,20.7017104724057,75424.0574507733,0.0,1.0
2012-12-20,34.32,34.32,34.0,34.0,23100,20.9767553413925,20.9767553413925,20.7811678790019,20.7811678790019,37793.8335599319,0.0,1.0
2012-12-21,33.98,34.11,33.72,34.11,22400,20.7689436626024,20.8484010691986,20.6100288494101,20.8484010691986,36648.5658762977,0.0,1.0
2012-12-24,34.08,34.08,33.58,33.79,11600,20.8300647445995,20.8300647445995,20.5244593346142,20.652813606808,18978.7216145113,0.0,1.0
2012-12-26,34.23,34.27,33.91,33.91,21800,20.9217463675951,20.9461948003939,20.7261589052045,20.7261589052045,35666.9078617539,0.0,1.0
2012-12-27,33.52,33.52,33.01,33.01,22200,21.152478452134,21.152478452134,20.8306477835604,20.8306477835604,35179.9909255989,1.0875,1.0
2012-12-28,33.5,33.55,32.92,33.46,21500,21.1398576416017,21.1714096679325,20.773854136165,21.1146160205371,34070.7119324494,0.0,1.0
2012-12-31,33.92,33.988,33.14,33.14,17000,21.40489466278,21.4478054185898,20.9126830520203,20.9126830520203,26939.6326907739,0.0,1.0
2013-01-02,34.71,34.71,34.37,34.37,25400,21.9034166788058,21.9034166788058,21.6888628997568,21.6888628997568,40250.9806085681,0.0,1.0
2013-01-03,34.6634,34.71,34.5,34.61,40500,21.8740101902656,21.9034166788058,21.7708981682167,21.8403126261443,64179.7131750789,0.0,1.0
2013-01-04,34.7,34.7,34.53,34.53,42700,21.8971062735397,21.8971062735397,21.7898293840152,21.7898293840152,67666.0185821203,0.0,1.0
2013-01-07,34.51,34.54,34.38,34.41,13800,21.7772085734829,21.7961397892813,21.6951733050229,21.7141045208214,21868.6430078046,0.0,1.0
2013-01-08,34.36,34.38,34.17,34.22,29100,21.6825524944906,21.6951733050229,21.5626547944338,21.5942068207645,46114.3124295012,0.0,1.0
2013-01-09,34.5,34.63,34.5,34.58,9700,21.7708981682167,21.8529334366767,21.7708981682167,21.8213814103459,15371.4374765004,0.0,1.0
2013-01-10,34.74,34.78,34.52,34.52,11800,21.9223478946043,21.9475895156689,21.783518978749,21.783518978749,18699.2744559489,0.0,1.0
2013-01-11,34.481,34.75,34.031,34.74,16200,21.758908398211,21.9286582998704,21.4749401612343,21.9223478946043,25671.8852700316,0.0,1.0
2013-01-14,34.97,34.98,34.75,34.98,28000,22.0674872157257,22.0737976209919,21.9286582998704,22.0737976209919,44371.1597259806,0.0,1.0
2013-01-15,34.83,34.89,34.7,34.89,13400,21.9791415419996,22.0170039735965,21.8971062735397,22.0170039735965,21234.7692974336,0.0,1.0
2013-01-16,34.79,34.79,34.65,34.65,5200,21.953899920935,21.953899920935,21.8655542472089,21.8655542472089,8240.35823482497,0.0,1.0
2013-01-17,34.97,35.0,34.85,34.85,25100,22.0674872157257,22.0864184315242,21.9917623525319,21.9917623525319,39775.5753257898,0.0,1.0
2013-01-18,35.2,35.33,34.97,34.97,106100,22.2126265368472,22.2946618053071,22.0674872157257,22.0674872157257,168135.001675948,0.0,1.0
2013-01-22,35.2,35.2,35.0,35.01,22700,22.2126265368472,22.2126265368472,22.0864184315242,22.0927288367903,35972.3330635628,0.0,1.0
2013-01-23,35.32,35.32,35.23,35.28,19400,22.288351400041,22.288351400041,22.2315577526456,22.2631097789764,30742.8749530008,0.0,1.0
2013-01-24,35.61,35.85,35.42,35.5,62700,22.4713531527593,22.6228028791469,22.3514554527025,22.4019386948317,99359.7041006779,0.0,1.0
2013-01-25,35.91,35.97,35.81,35.85,13600,22.6606653107438,22.6985277423407,22.5975612580823,22.6228028791469,21551.7061526191,0.0,1.0
2013-01-28,35.69,35.89,35.65,35.89,32600,22.5218363948885,22.6480445002115,22.4965947738239,22.6480445002115,51660.7073952488,0.0,1.0
2013-01-29,35.83,35.88,35.55,35.7,56500,22.6101820686146,22.6417340949454,22.4334907211624,22.5281468001547,89534.6615899251,0.0,1.0
2013-01-30,35.56,35.855,35.1432,35.45,50700,22.4398011264286,22.62595808178,22.1767834349355,22.3703866685009,80343.4927895432,0.0,1.0
2013-01-31,35.42,35.61,35.21,35.61,26500,22.3514554527025,22.4713531527593,22.2189369421133,22.4713531527593,41994.1333120887,0.0,1.0
2013-02-01,35.97,35.97,35.67,35.67,16700,22.6985277423407,22.6985277423407,22.5092155843562,22.5092155843562,26464.2274079955,0.0,1.0
2013-02-04,35.65,35.9,35.44,35.6,38600,22.4965947738239,22.6543549054777,22.3640762632348,22.4650427474932,61168.8130508161,0.0,1.0
2013-02-05,35.78,36.099,35.78,35.97,15700,22.5786300422839,22.779931970274,22.5786300422839,22.6985277423407,24879.5431320676,0.0,1.0
2013-02-06,35.46,35.6,35.4,35.5,14300,22.3766970737671,22.4650427474932,22.3388346421702,22.4019386948317,22660.9851457686,0.0,1.0
2013-02-07,35.13,35.31,35.07,35.31,8600,22.1684536999841,22.2820409947748,22.1305912683872,22.2820409947748,13628.2847729798,0.0,1.0
2013-02-08,35.2731,35.32,35.18,35.18,11000,22.2587555993427,22.288351400041,22.2000057263149,22.2000057263149,17431.5270352067,0.0,1.0
2013-02-11,35.17,35.3,35.14,35.3,104100,22.1936953210487,22.2757305895087,22.1747641052503,22.2757305895087,164965.633124092,0.0,1.0
2013-02-12,35.14,35.21,34.9505,35.01,30300,22.1747641052503,22.2189369421133,22.0551819254568,22.0927288367903,48015.9335606146,0.0,1.0
2013-02-13,35.28,35.52,35.18,35.46,8300,22.2631097789764,22.414559505364,22.2000057263149,22.3766970737671,13152.8794902014,0.0,1.0
2013-02-14,34.96,35.06,34.9,34.99,26900,22.0611768104596,22.1242808631211,22.0233143788627,22.080108026258,42628.0070224598,0.0,1.0
2013-02-15,34.62,34.884,34.4748,34.82,13100,21.8466230314105,22.0132177304369,21.754995946946,21.9728311367335,20759.3640146552,0.0,1.0
2013-02-19,34.86,34.9099,34.73,34.79,16600,21.9980727577981,22.0295616800762,21.9160374893381,21.953899920935,26305.7589804027,0.0,1.0
2013-02-20,34.4,34.89,34.33,34.86,45300,21.7077941155552,22.0170039735965,21.6636212786922,21.9980727577981,71786.1976995328,0.0,1.0
2013-02-21,34.05,34.2025,34.0301,34.04,6400,21.48692993124,21.5831636115487,21.4743722247603,21.4806195259738,10141.9793659384,0.0,1.0
2013-02-22,34.03,34.08,33.86,34.08,15700,21.4743091207077,21.5058611470384,21.3670322311831,21.5058611470384,24879.5431320676,0.0,1.0
2013-02-25,33.7,34.29,33.7,34.29,41000,21.2660657469247,21.6383796576276,21.2660657469247,21.6383796576276,64972.055313043,0.0,1.0
2013-02-26,33.98,34.13,33.76,33.79,19000,21.4427570943769,21.5374131733692,21.3039281785216,21.3228593943201,30109.0012426297,0.0,1.0
2013-02-27,34.0,34.0,33.6,33.98,31500,21.4553779049092,21.4553779049092,21.2029616942632,21.4427570943769,49917.5546917281,0.0,1.0
2013-02-28,34.1,34.15,33.73,33.86,15300,21.5184819575707,21.5500339839015,21.2849969627232,21.3670322311831,24245.6694216965,0.0,1.0
2013-03-01,33.8088,34.09,33.58,33.82,11000,21.3347229562204,21.5121715523046,21.1903408837309,21.3417906101185,17431.5270352067,0.0,1.0
2013-03-04,33.505,33.55,33.2201,33.52,21500,21.1430128442348,21.1714096679325,20.9632293982022,21.152478452134,34070.7119324493,0.0,1.0
2013-03-05,33.73,34.15,33.6888,33.885,12700,21.2849969627232,21.5500339839015,21.2589980930266,21.3828082443485,20125.490304284,0.0,1.0
2013-03-06,34.11,34.26,33.85,33.85,18100,21.5247923628369,21.6194484418291,21.360721825917,21.360721825917,28682.7853942945,0.0,1.0
2013-03-07,34.192,34.28,33.94,33.94,16200,21.5765376860193,21.6320692523614,21.4175154733123,21.4175154733123,25671.8852700316,0.0,1.0
2013-03-08,34.3,34.51,34.2,34.47,27400,21.6446900628937,21.7772085734829,21.5815860102322,21.7519669524183,43420.3491604238,0.0,1.0
2013-03-11,34.35,34.51,34.01,34.01,22400,21.6762420892245,21.7772085734829,21.4616883101754,21.4616883101754,35496.9277807843,0.0,1.0
2013-03-12,34.34,34.44,34.31,34.35,60400,21.6699316839583,21.7330357366198,21.6510004681599,21.6762420892245,95714.9302660437,0.0,1.0
2013-03-13,33.84,34.21,33.63,34.17,22900,21.3544114206508,21.5878964154984,21.2218929100617,21.5626547944338,36289.2699187484,0.0,1.0
2013-03-14,33.95,33.95,33.8,33.84,3800,21.4238258785785,21.4238258785785,21.3291697995862,21.3544114206508,6021.80024852592,0.0,1.0
2013-03-15,34.0644,34.18,33.97,33.97,8800,21.4960169148232,21.5689651996999,21.4364466891108,21.4364466891108,13945.2216281653,0.0,1.0
2013-03-18,33.6,33.61,33.51,33.61,7900,21.2029616942632,21.2092720995294,21.1461680468679,21.2092720995294,12519.0057798302,0.0,1.0
2013-03-19,33.06,33.43,32.97,33.43,11000,20.8621998098911,21.0956848047387,20.8054061624958,21.0956848047387,17431.5270352067,0.0,1.0
2013-03-20,32.94,33.26,32.73,33.26,12100,20.7864749466973,20.9884079152141,20.6539564361082,20.9884079152141,19174.6797387273,0.0,1.0
2013-03-21,32.91,33.1,32.39,33.09,22300,20.7675437308989,20.8874414309557,20.4394026570591,20.8811310256896,35338.4593531916,0.0,1.0
2013-03-22,32.7,32.91,32.7,32.76,25900,20.6350252203097,20.7675437308989,20.6350252203097,20.6728876519066,41043.3227465321,0.0,1.0
2013-03-25,32.65,32.85,32.65,32.7,27100,20.603473193979,20.729681299302,20.603473193979,20.6350252203097,42944.9438776454,0.0,1.0
2013-03-26,32.65,32.67,32.39,32.57,43800,20.603473193979,20.6160940045113,20.4394026570591,20.5529899518498,69409.1712856409,0.0,1.0
2013-03-27,32.7,32.72,32.35,32.35,41000,20.6350252203097,20.647646030842,20.4141610359945,20.4141610359945,64972.055313043,0.0,1.0
2013-03-28,32.77,32.77,32.56,32.56,21800,20.6791980571728,20.6791980571728,20.5466795465837,20.5466795465837,34546.1172152277,0.0,1.0
2013-04-01,33.09,33.24,32.62,32.62,43800,20.8811310256896,20.9757871046818,20.5845419781805,20.5845419781805,69409.1712856409,0.0,1.0
2013-04-02,33.15,33.246,32.92,32.99,46100,20.9189934572865,20.9795733478415,20.773854136165,20.8180269730281,73053.945120275,0.0,1.0
2013-04-03,32.75,33.1,32.41,33.1,77200,20.6665772466405,20.8874414309557,20.4520234675914,20.8874414309557,122337.626101632,0.0,1.0
2013-04-04,32.55,33.02,32.48,32.77,14700,20.5403691413175,20.8369581888265,20.4961963044544,20.6791980571728,23294.8588561398,0.0,1.0
2013-04-05,32.31,32.33,32.1,32.1,10200,20.3889194149299,20.4015402254622,20.2564009043408,20.2564009043408,16163.7796144643,0.0,1.0
2013-04-08,32.44,32.45,32.23,32.35,9000,20.4709546833898,20.477265088656,20.3384361728007,20.4141610359945,14262.1584833509,0.0,1.0
2013-04-09,32.85,32.87,32.48,32.48,10000,20.729681299302,20.7423021098343,20.4961963044544,20.4961963044544,15846.8427592788,0.0,1.0
2013-04-10,32.95,33.91,32.7497,32.7497,28100,20.7927853519635,21.3985842575139,20.6663879344825,20.6663879344825,44529.6281535733,0.0,1.0
2013-04-11,33.08,33.12,32.9,32.94,3100,20.8748206204234,20.900062241488,20.7612333256327,20.7864749466973,4912.52125537642,0.0,1.0
2013-04-12,32.89,32.89,32.7,32.7,300,20.7549229203666,20.7549229203666,20.6350252203097,20.6350252203097,475.405282778363,0.0,1.0
2013-04-15,32.1,32.37,32.1,32.22,46400,20.2564009043408,20.4267818465268,20.2564009043408,20.3321257675346,73529.3504030533,0.0,1.0
2013-04-16,32.1965,32.89,32.18,32.52,18800,20.3172963151591,20.7549229203666,20.30688414647,20.5214379255191,29792.0643874441,0.0,1.0
2013-04-17,31.02,32.1003,30.66,32.1,20700,19.5748771355966,20.2565902164987,19.3477025460152,20.2564009043408,32802.964511707,0.0,1.0
2013-04-18,31.01,31.26,30.95,31.26,15200,19.5685667303304,19.7263268619842,19.5307042987335,19.7263268619842,24087.2009941038,0.0,1.0
2013-04-19,31.33,31.33,30.83,30.94,6900,19.7704996988472,19.7704996988472,19.4549794355397,19.5243938934674,10934.3215039024,0.0,1.0
2013-04-22,31.34,31.35,30.95,31.11,8000,19.7768101041134,19.7831205093795,19.5307042987335,19.6316707829919,12677.474207423,0.0,1.0
2013-04-23,31.24,31.3,31.11,31.11,7600,19.7137060514519,19.7515684830488,19.6316707829919,19.6316707829919,12043.6004970518,0.0,1.0
2013-04-24,31.55,31.84,31.3,31.65,8100,19.9093286147025,20.0923303674209,19.7515684830488,19.972432667364,12835.9426350158,0.0,1.0
2013-04-25,31.8,32.0,31.6,31.93,7200,20.0670887463563,20.1932968516793,19.9408806410333,20.1491240148162,11409.7267866807,0.0,1.0
2013-04-26,31.79,31.8301,31.71,31.71,6700,20.0607783410901,20.0860830662074,20.0102950989609,20.0102950989609,10617.3846487168,0.0,1.0
2013-04-29,32.09,32.09,31.8,31.94,9500,20.2500904990746,20.2500904990746,20.0670887463563,20.1554344200824,15054.5006213148,0.0,1.0
2013-04-30,32.55,32.57,32.41,32.42,3600,20.5403691413175,20.5529899518498,20.4520234675914,20.4583338728576,5704.86339334035,0.0,1.0
2013-05-01,32.33,32.36,32.02,32.12,7000,20.4015402254622,20.4204714412607,20.2059176622116,20.2690217148731,11092.7899314951,0.0,1.0
2013-05-02,32.57,32.664,32.3,32.57,3900,20.5529899518498,20.6123077613516,20.3826090096638,20.5529899518498,6180.26867611871,0.0,1.0
2013-05-03,32.91,33.17,32.7401,32.96,12500,20.7675437308989,20.9316142678188,20.660329945427,20.7990957572296,19808.5534490984,0.0,1.0
2013-05-06,33.26,33.26,32.71,32.87,7000,20.9884079152141,20.9884079152141,20.6413356255759,20.7423021098343,11092.7899314951,0.0,1.0
2013-05-07,33.48,33.72,33.27,33.54,8400,21.1272368310694,21.278686557457,20.9947183204803,21.1650992626663,13311.3479177942,0.0,1.0
2013-05-08,33.7,33.7,33.161,33.161,7700,21.2660657469247,21.2660657469247,20.9259349030792,20.9259349030792,12202.0689246447,0.0,1.0
2013-05-09,33.62,33.62,33.54,33.54,900,21.2155825047955,21.2155825047955,21.1650992626663,21.1650992626663,1426.21584833509,0.0,1.0
2013-05-10,33.41,33.59,33.1301,33.24,7400,21.0830639942064,21.1966512889971,20.9064357508068,20.9757871046818,11726.6636418663,0.0,1.0
2013-05-13,32.836,33.26,32.836,33.26,9300,20.7208467319294,20.9884079152141,20.7208467319294,20.9884079152141,14737.5637661292,0.0,1.0
2013-05-14,33.091,33.215,33.0,33.0,6500,20.8817620662162,20.9600110915165,20.8243373782942,20.8243373782942,10300.4477935312,0.0,1.0
2013-05-15,33.05,33.071,32.723,32.82,2700,20.855889404625,20.8691412556839,20.6495391524219,20.7107500835035,4278.64754500526,0.0,1.0
2013-05-16,33.05,33.08,32.87,32.87,5400,20.855889404625,20.8748206204234,20.7423021098343,20.7423021098343,8557.29509001052,0.0,1.0
2013-05-17,33.02,33.11,32.75,33.11,5700,20.8369581888265,20.8937518362219,20.6665772466405,20.8937518362219,9032.70037278891,0.0,1.0
2013-05-20,33.11,33.11,32.72,33.11,3100,20.8937518362219,20.8937518362219,20.647646030842,20.8937518362219,4912.52125537641,0.0,1.0
2013-05-21,32.9,33.17,32.45,33.17,18200,20.7612333256327,20.9316142678188,20.477265088656,20.9316142678188,28841.2538218874,0.0,1.0
2013-05-22,33.26,33.6599,33.04,33.39,142800,20.9884079152141,21.2407610218075,20.8495789993588,21.0704431836741,226292.914602501,0.0,1.0
2013-05-23,33.25,33.37,32.82,32.82,11300,20.982097509948,21.0578223731418,20.7107500835035,20.7107500835035,17906.932317985,0.0,1.0
2013-05-24,32.684,32.94,32.57,32.94,3800,20.6249285718839,20.7864749466973,20.5529899518498,20.7864749466973,6021.80024852593,0.0,1.0
2013-05-28,32.99,33.24,32.6801,32.88,11700,20.8180269730281,20.9757871046818,20.6224675138301,20.7486125151004,18540.8060283561,0.0,1.0
2013-05-29,31.874,32.98,31.48,32.63,17100,20.1137857453258,20.8117165677619,19.8651557778395,20.5908523834467,27098.1011183666,0.0,1.0
2013-05-30,31.94,31.98,31.65,31.81,2700,20.1554344200824,20.180676041147,19.972432667364,20.0733991516224,4278.64754500526,0.0,1.0
2013-05-31,31.31,31.63,30.99,31.59,11500,19.7578788883149,19.9598118568317,19.5559459197981,19.9345702357671,18223.8691731706,0.0,1.0
2013-06-03,31.0,31.59,30.93,31.03,56900,19.5622563250643,19.9345702357671,19.5180834882012,19.5811875408627,90168.535300296,0.0,1.0
2013-06-04,30.92,31.07,30.81,31.07,18700,19.5117730829351,19.6064291619273,19.4423586250074,19.6064291619273,29633.5959598513,0.0,1.0
2013-06-05,30.7984,30.98,30.69,30.69,9200,19.4350385548987,19.549635514532,19.3666337618136,19.3666337618136,14579.0953385365,0.0,1.0
2013-06-06,30.44,30.55,30.2431,30.55,17900,19.2088736301599,19.2782880880875,19.0846217504694,19.2782880880875,28365.848539109,0.0,1.0
2013-06-07,30.62,30.63,30.29,30.29,4400,19.3224609249506,19.3287713302167,19.1142175511676,19.1142175511676,6972.61081408265,0.0,1.0
2013-06-10,30.43,30.92,30.43,30.63,9400,19.2025632248937,19.5117730829351,19.2025632248937,19.3287713302167,14896.0321937221,0.0,1.0
2013-06-11,29.88,30.0975,29.59,30.04,6800,18.8554909352555,18.9927422497943,18.6724891825372,18.9564574195139,10775.8530763096,0.0,1.0
2013-06-12,29.4999,30.2,29.4999,30.2,9800,18.6156324310892,19.0574239037723,18.6156324310892,19.0574239037723,15529.9059040931,0.0,1.0
2013-06-13,29.93,29.97,29.39,29.39,18400,18.8870429615863,18.9122845826509,18.5462810772142,18.5462810772142,29158.1906770728,0.0,1.0
2013-06-14,30.04,30.41,29.89,30.32,21500,18.9564574195139,19.1899424143614,18.8618013405217,19.1331487669661,34070.7119324493,0.0,1.0
2013-06-17,30.4,30.42,30.23,30.31,75300,19.1836320090953,19.1962528196276,19.0763551195708,19.1268383616999,119326.725977369,0.0,1.0
2013-06-18,30.48,30.5,30.35,30.47,20300,19.2341152512245,19.2467360617568,19.1520799827646,19.2278048459583,32169.0908013359,0.0,1.0
2013-06-19,29.58,30.09,29.56,30.09,12700,18.666178777271,18.9880094458447,18.6535579667387,18.9880094458447,20125.490304284,0.0,1.0
2013-06-20,28.69,29.37,28.43,29.37,36200,18.1045527085837,18.5336602666819,17.9404821716638,18.5336602666819,57365.5707885891,0.0,1.0
2013-06-21,28.8799,29.24,28.16,28.67,48700,18.2243873045879,18.4516249982219,17.7701012294777,18.0919318980514,77174.1242376874,0.0,1.0
2013-06-24,27.82,28.37,27.66,28.03,30800,17.5555474504287,17.9026197400669,17.4545809661703,17.6880659610178,48808.2756985784,0.0,1.0
2013-06-25,28.26,28.28,28.02,28.07,12500,17.8332052821392,17.8458260926715,17.6817555557517,17.7133075820824,19808.5534490985,0.0,1.0
2013-06-26,28.61,28.65,28.44,28.5,87600,18.0540694664545,18.0793110875191,17.9467925769299,17.9846550085268,138818.342571282,0.0,1.0
2013-06-27,29.15,29.26,28.68,28.68,19700,18.3948313508266,18.4642458087542,18.0982423033175,18.0982423033175,31218.2802357791,0.0,1.0
2013-06-28,29.82,29.82,29.052,29.052,84000,18.8176285036586,18.8176285036586,18.3329893792183,18.3329893792183,133113.479177942,0.0,1.0
2013-07-01,29.81,30.09,29.66,29.9,16400,18.8113180983925,18.9880094458447,18.7166620194002,18.8681117457878,25988.8221252171,0.0,1.0
2013-07-02,29.68,30.16,29.436,29.88,13500,18.7292828299325,19.0321822827077,18.5753089414385,18.8554909352555,21393.2377250263,0.0,1.0
2013-07-03,29.71,29.925,29.49,29.8,6700,18.748214045731,18.8838877589532,18.6093851298757,18.8050076931263,10617.3846487167,0.0,1.0
2013-07-05,29.43,29.71,29.2001,29.71,10300,18.5715226982788,18.748214045731,18.42644648121,18.748214045731,16322.2480420571,0.0,1.0
2013-07-08,29.55,29.74,29.4,29.5,15900,18.6472475614726,18.7671452615294,18.5525914824803,18.6156955351418,25196.4799872532,0.0,1.0
2013-07-09,29.74,29.8,29.2429,29.2429,17800,18.7671452615294,18.8050076931263,18.4534550157491,18.4534550157491,28207.3801115162,0.0,1.0
2013-07-10,29.68,29.68,29.4801,29.55,12800,18.7292828299325,18.7292828299325,18.6031378286622,18.6472475614726,20283.9587318768,0.0,1.0
2013-07-11,30.3,30.3,29.854,30.04,7500,19.1205279564338,19.1205279564338,18.8390838815635,18.9564574195139,11885.1320694591,0.0,1.0
2013-07-12,30.46,30.51,29.99,30.27,13800,19.2214944406922,19.2530464670229,18.9249053931832,19.1015967406354,21868.6430078047,0.0,1.0
2013-07-15,30.5974,30.73,30.55,30.71,14100,19.3081994090491,19.3918753828782,19.2782880880875,19.3792545723459,22344.048290583,0.0,1.0
2013-07-16,30.94,30.94,30.6,30.62,21300,19.5243938934674,19.5243938934674,19.3098401144183,19.3224609249506,33753.7750772637,0.0,1.0
2013-07-17,31.1963,31.32,30.95,31.0,113500,19.6861295804388,19.7641892935811,19.5307042987335,19.5622563250643,179861.665317814,0.0,1.0
2013-07-18,31.17,31.24,30.92,30.92,25200,19.6695332145888,19.7137060514519,19.5117730829351,19.5117730829351,39934.0437533825,0.0,1.0
2013-07-19,30.98,31.23,30.71,31.23,22000,19.549635514532,19.7073956461857,19.3792545723459,19.7073956461857,34863.0540704132,0.0,1.0
2013-07-22,31.24,31.31,30.95,30.98,21300,19.7137060514519,19.7578788883149,19.5307042987335,19.549635514532,33753.7750772637,0.0,1.0
2013-07-23,31.25,31.28,31.02,31.27,15700,19.720016456718,19.7389476725165,19.5748771355966,19.7326372672503,24879.5431320677,0.0,1.0
2013-07-24,31.06,31.08,30.88,31.08,17200,19.6001187566612,19.6127395671935,19.4865314618705,19.6127395671935,27256.5695459594,0.0,1.0
2013-07-25,31.08,31.08,30.67,31.0,7900,19.6127395671935,19.6127395671935,19.3540129512813,19.5622563250643,12519.0057798302,0.0,1.0
2013-07-26,30.97,31.02,30.63,30.74,14600,19.5433251092658,19.5748771355966,19.3287713302167,19.3981857881444,23136.390428547,0.0,1.0
2013-07-29,30.46,30.8,30.38,30.8,23600,19.2214944406922,19.4360482197413,19.171011198563,19.4360482197413,37398.5489118979,0.0,1.0
2013-07-30,30.62,30.62,30.25,30.33,25300,19.3224609249506,19.3224609249506,19.0889759301031,19.1394591722322,40092.5121809752,0.0,1.0
2013-07-31,30.46,30.5599,30.4,30.4,15500,19.2214944406922,19.284535389301,19.1836320090953,19.1836320090953,24562.6062768821,0.0,1.0
2013-08-01,30.69,30.91,30.651,30.75,23700,19.3666337618136,19.5054626776689,19.3420231812757,19.4044961934105,37557.0173394907,0.0,1.0
2013-08-02,30.89,31.09,30.56,30.74,22500,19.4928418671366,19.6190499724596,19.2845984933537,19.3981857881444,35655.3962083773,0.0,1.0
2013-08-05,30.72,30.89,30.6,30.75,23500,19.3855649776121,19.4928418671366,19.3098401144183,19.4044961934105,37240.0804843051,0.0,1.0
2013-08-06,30.65,30.88,30.48,30.69,35600,19.341392140749,19.4865314618705,19.2341152512245,19.3666337618136,56414.7602230325,0.0,1.0
2013-08-07,30.41,30.635,30.4,30.55,29300,19.1899424143614,19.3319265328498,19.1836320090953,19.2782880880875,46431.2492846869,0.0,1.0
2013-08-08,30.56,30.67,30.4,30.41,21100,19.2845984933537,19.3540129512813,19.1836320090953,19.1899424143614,33436.8382220782,0.0,1.0
2013-08-09,30.74,31.0,30.43,30.68,24300,19.3981857881444,19.5622563250643,19.2025632248937,19.3603233565475,38507.8279050474,0.0,1.0
2013-08-12,31.0,31.12,30.61,30.61,21600,19.5622563250643,19.6379811882581,19.3161505196844,19.3161505196844,34229.1803600421,0.0,1.0
2013-08-13,31.1,31.3,31.1,31.11,31700,19.6253603777258,19.7515684830488,19.6253603777258,19.6316707829919,50234.4915469136,0.0,1.0
2013-08-14,31.5,31.74,31.154,31.25,73500,19.8777765883718,20.0292263147594,19.659436566163,19.720016456718,116474.294280699,0.0,1.0
2013-08-15,31.37,31.49,31.18,31.49,29400,19.7957413199118,19.8714661831056,19.675843619855,19.8714661831056,46589.7177122796,0.0,1.0
2013-08-16,31.43,31.47,31.01,31.37,37800,19.8336037515087,19.8588453725733,19.5685667303304,19.7957413199118,59901.0656300738,0.0,1.0
2013-08-19,31.24,31.35,30.96,31.18,30600,19.7137060514519,19.7831205093795,19.5370147039997,19.675843619855,48491.3388433929,0.0,1.0
2013-08-20,30.95,31.39,30.91,31.11,40000,19.5307042987335,19.8083621304441,19.5054626776689,19.6316707829919,63387.3710371151,0.0,1.0
2013-08-21,30.76,30.9,30.5,30.9,30500,19.4108065986767,19.4991522724028,19.2467360617568,19.4991522724028,48332.8704158002,0.0,1.0
2013-08-22,30.79,31.04,30.62,30.94,23400,19.4297378144751,19.5874979461289,19.3224609249506,19.5243938934674,37081.6120567124,0.0,1.0
2013-08-23,30.83,30.93,30.62,30.9,27400,19.4549794355397,19.5180834882012,19.3224609249506,19.4991522724028,43420.3491604239,0.0,1.0
2013-08-26,30.64,30.92,30.54,30.66,28600,19.3350817354829,19.5117730829351,19.2719776828214,19.3477025460152,45321.9702915372,0.0,1.0
2013-08-27,30.52,30.67,30.24,30.26,46900,19.2593568722891,19.3540129512813,19.0826655248369,19.0952863353692,74321.6925410173,0.0,1.0
2013-08-28,30.34,30.51,30.31,30.34,12500,19.1457695774984,19.2530464670229,19.1268383616999,19.1457695774984,19808.5534490984,0.0,1.0
2013-08-29,30.04,30.32,29.93,30.32,6300,18.9564574195139,19.1331487669661,18.8870429615863,19.1331487669661,9983.51093834562,0.0,1.0
2013-08-30,29.89,30.08,29.69,29.95,6900,18.8618013405217,18.9816990405785,18.7355932351987,18.8996637721186,10934.3215039023,0.0,1.0
2013-09-03,29.99,30.13,29.77,30.04,5700,18.9249053931832,19.0132510669093,18.7860764773279,18.9564574195139,9032.70037278887,0.0,1.0
2013-09-04,30.04,30.28,29.82,29.938,31800,18.9564574195139,19.1079071459015,18.8176285036586,18.8920912857992,50392.9599745065,0.0,1.0
2013-09-05,30.26,30.31,30.1,30.13,18900,19.0952863353692,19.1268383616999,18.9943198511108,19.0132510669093,29950.5328150369,0.0,1.0
2013-09-06,30.67,30.7,30.35,30.54,20700,19.3540129512813,19.3729441670798,19.1520799827646,19.2719776828214,32802.9645117071,0.0,1.0
2013-09-09,31.23,31.3,30.9,30.99,29500,19.7073956461857,19.7515684830488,19.4991522724028,19.5559459197981,46748.1861398724,0.0,1.0
2013-09-10,31.72,31.915,31.29,31.3,18400,20.0166055042271,20.139658406917,19.7452580777826,19.7515684830488,29158.1906770729,0.0,1.0
2013-09-11,31.88,32.0,31.584,31.72,9900,20.1175719884855,20.1932968516793,19.9307839926074,20.0166055042271,15688.3743316859,0.0,1.0
2013-09-12,32.08,32.42,31.8,31.8,33000,20.2437800938085,20.4583338728576,20.0670887463563,20.0670887463563,52294.5811056198,0.0,1.0
2013-09-13,32.25,32.398,32.061,32.1,9900,20.351056983333,20.444450981272,20.2317903238028,20.2564009043408,15688.374331686,0.0,1.0
2013-09-16,32.82,32.9,32.57,32.9,11200,20.7107500835035,20.7612333256327,20.5529899518498,20.7612333256327,17748.4638903922,0.0,1.0
2013-09-17,32.78,32.8,32.7,32.7,6900,20.6855084624389,20.6981292729712,20.6350252203097,20.6350252203097,10934.3215039024,0.0,1.0
2013-09-18,33.04,33.215,32.55,32.79,49900,20.8495789993588,20.9600110915165,20.5403691413175,20.6918188677051,79075.7453688011,0.0,1.0
2013-09-19,33.07,33.1899,32.89,33.1899,13400,20.8685102151573,20.9441719742984,20.7549229203666,20.9441719742984,21234.7692974335,0.0,1.0
2013-09-20,32.98,33.2326,32.74,32.86,24500,20.8117165677619,20.9711174047849,20.6602668413743,20.7359917045681,38824.764760233,0.0,1.0
2013-09-23,32.93,33.11,32.91,33.11,7700,20.7801645414312,20.8937518362219,20.7675437308989,20.8937518362219,12202.0689246446,0.0,1.0
2013-09-24,32.65,33.0,32.63,32.93,21100,20.603473193979,20.8243373782942,20.5908523834467,20.7801645414312,33436.8382220782,0.0,1.0
2013-09-25,32.84,32.98,32.53,32.53,8500,20.7233708940358,20.8117165677619,20.5277483307852,20.5277483307852,13469.816345387,0.0,1.0
2013-09-26,32.69,33.09,32.59,32.86,14000,20.6287148150436,20.8811310256896,20.5656107623821,20.7359917045681,22185.5798629902,0.0,1.0
2013-09-27,32.61,32.61,32.15,32.52,3000,20.5782315729144,20.5782315729144,20.2879529306715,20.5214379255191,4754.05282778363,0.0,1.0
2013-09-30,32.42,32.472,32.27,32.29,7500,20.4583338728576,20.4911479802415,20.3636777938653,20.3762986043976,11885.132069459,0.0,1.0
2013-10-01,32.63,32.77,32.4,32.77,15600,20.5908523834467,20.6791980571728,20.4457130623253,20.6791980571728,24721.0747044749,0.0,1.0
2013-10-02,32.63,32.69,32.24,32.24,7300,20.5908523834467,20.6287148150436,20.3447465780669,20.3447465780669,11568.1952142735,0.0,1.0
2013-10-03,32.63,32.63,32.44,32.491,5400,20.5908523834467,20.5908523834467,20.4709546833898,20.5031377502472,8557.29509001053,0.0,1.0
2013-10-04,33.03,33.14,32.6,32.6,15700,20.8432685940927,20.9126830520203,20.5719211676482,20.5719211676482,24879.5431320676,0.0,1.0
2013-10-07,33.2,33.27,32.84,32.84,15400,20.9505454836172,20.9947183204803,20.7233708940358,20.7233708940358,24404.1378492893,0.0,1.0
2013-10-08,33.38,33.83,33.34,33.34,24500,21.0641327784079,21.3481010153847,21.0388911573433,21.0388911573433,38824.764760233,0.0,1.0
2013-10-09,33.33,33.6,33.12,33.5,36200,21.0325807520772,21.2029616942632,20.900062241488,21.1398576416017,57365.570788589,0.0,1.0
2013-10-10,33.75,33.84,33.6901,33.7,12200,21.2976177732555,21.3544114206508,21.2598184457112,21.2660657469247,19333.1481663201,0.0,1.0
2013-10-11,33.86,33.9,33.69,33.69,11800,21.3670322311831,21.3922738522477,21.2597553416586,21.2597553416586,18699.2744559489,0.0,1.0
2013-10-14,33.96,34.0,33.65,33.65,11800,21.4301362838446,21.4553779049092,21.234513720594,21.234513720594,18699.2744559489,0.0,1.0
2013-10-15,33.81,34.0,33.8,33.99,7800,21.3354802048524,21.4553779049092,21.3291697995862,21.4490674996431,12360.5373522374,0.0,1.0
2013-10-16,34.07,34.3304,33.99,34.0,38800,21.4995507417723,21.6638736949028,21.4490674996431,21.4553779049092,61485.7499060015,0.0,1.0
2013-10-17,34.23,34.24,33.95,33.98,15600,21.6005172260307,21.6068276312968,21.4238258785785,21.4427570943769,24721.0747044748,0.0,1.0
2013-10-18,34.41,34.4501,34.28,34.28,10100,21.7141045208214,21.7394092459386,21.6320692523614,21.6320692523614,16005.3111868715,0.0,1.0
2013-10-21,34.23,34.45,34.22,34.45,14900,21.6005172260307,21.739346141886,21.5942068207645,21.739346141886,23611.7957113253,0.0,1.0
2013-10-22,34.38,34.38,34.09,34.09,10500,21.6951733050229,21.6951733050229,21.5121715523046,21.5121715523046,16639.1848972427,0.0,1.0
2013-10-23,34.09,34.25,34.05,34.11,109200,21.5121715523046,21.613138036563,21.48692993124,21.5247923628369,173047.522931324,0.0,1.0
2013-10-24,34.11,34.18,34.05,34.07,19400,21.5247923628369,21.5689651996999,21.48692993124,21.4995507417723,30742.8749530007,0.0,1.0
2013-10-25,34.11,34.2865,34.06,34.1,6100,21.5247923628369,21.6361710157844,21.4932403365061,21.5184819575707,9666.57408316002,0.0,1.0
2013-10-28,34.33,34.37,34.2,34.2,8700,21.6636212786922,21.6888628997568,21.5815860102322,21.5815860102322,13786.7532005725,0.0,1.0
2013-10-29,34.31,34.37,34.09,34.14,25700,21.6510004681599,21.6888628997568,21.5121715523046,21.5437235786353,40726.3858913463,0.0,1.0
2013-10-30,34.15,34.3256,34.12,34.2,8100,21.5500339839015,21.6608447003751,21.531102768103,21.5815860102322,12835.9426350158,0.0,1.0
2013-10-31,34.22,34.24,33.74,34.07,142600,21.5942068207645,21.6068276312968,21.2913073679893,21.4995507417723,225975.977747315,0.0,1.0
2013-11-01,33.97,34.1,33.78,34.1,10900,21.4364466891108,21.5184819575707,21.3165489890539,21.5184819575707,17273.0586076138,0.0,1.0
2013-11-04,34.06,34.16,33.86,33.96,25300,21.4932403365061,21.5563443891676,21.3670322311831,21.4301362838446,40092.5121809753,0.0,1.0
2013-11-05,33.46,33.84,33.46,33.81,138200,21.1146160205371,21.3544114206508,21.1146160205371,21.3354802048524,219003.366933233,0.0,1.0
2013-11-06,33.89,34.03,33.77,33.77,8600,21.3859634469816,21.4743091207077,21.3102385837878,21.3102385837878,13628.2847729797,0.0,1.0
2013-11-07,33.72,34.21,33.72,34.1,29000,21.278686557457,21.5878964154984,21.278686557457,21.5184819575707,45955.8440019084,0.0,1.0
2013-11-08,33.65,33.86,33.65,33.71,13400,21.234513720594,21.3670322311831,21.234513720594,21.2723761521909,21234.7692974335,0.0,1.0
2013-11-11,33.02,33.55,33.02,33.55,12700,20.8369581888265,21.1714096679325,20.8369581888265,21.1714096679325,20125.4903042841,0.0,1.0
2013-11-12,33.22,33.23,33.05,33.1,15400,20.9631662941495,20.9694766994157,20.855889404625,20.8874414309557,24404.1378492893,0.0,1.0
2013-11-13,32.8,33.05,32.79,33.05,8400,20.6981292729712,20.855889404625,20.6918188677051,20.855889404625,13311.3479177942,0.0,1.0
2013-11-14,33.37,33.4,32.89,32.94,18300,21.0578223731418,21.0767535889402,20.7549229203666,20.7864749466973,28999.7222494801,0.0,1.0
2013-11-15,33.29,33.53,33.28,33.34,8100,21.0073391310126,21.1587888574002,21.0010287257464,21.0388911573433,12835.9426350158,0.0,1.0
2013-11-18,33.54,33.715,33.31,33.33,19400,21.1650992626663,21.2755313548239,21.0199599415449,21.0325807520772,30742.8749530008,0.0,1.0
2013-11-19,33.4,33.56,33.335,33.56,15000,21.0767535889402,21.1777200731986,21.0357359547103,21.1777200731986,23770.2641389182,0.0,1.0
2013-11-20,33.22,33.34,33.14,33.34,15700,20.9631662941495,21.0388911573433,20.9126830520203,21.0388911573433,24879.5431320677,0.0,1.0
2013-11-21,33.09,33.3,32.9,33.05,10900,20.8811310256896,21.0136495362787,20.7612333256327,20.855889404625,17273.0586076138,0.0,1.0
2013-11-22,33.35,33.4,32.98,33.14,14600,21.0452015626095,21.0767535889402,20.8117165677619,20.9126830520203,23136.390428547,0.0,1.0
2013-11-25,33.55,33.76,33.29,33.31,19300,21.1714096679325,21.3039281785216,21.0073391310126,21.0199599415449,30584.406525408,0.0,1.0
2013-11-26,33.25,33.54,33.25,33.42,12000,20.982097509948,21.1650992626663,20.982097509948,21.0893743994725,19016.2113111345,0.0,1.0
2013-11-27,32.8,33.17,32.8,33.15,6300,20.6981292729712,20.9316142678188,20.6981292729712,20.9189934572865,9983.51093834564,0.0,1.0
2013-11-29,32.96,33.06,32.67,32.67,18400,20.7990957572296,20.8621998098911,20.6160940045113,20.6160940045113,29158.190677073,0.0,1.0
2013-12-02,32.64,32.85,32.6,32.85,7800,20.5971627887128,20.729681299302,20.5719211676482,20.729681299302,12360.5373522375,0.0,1.0
2013-12-03,32.34,32.44,32.2336,32.36,10200,20.4078506307284,20.4709546833898,20.3407079186965,20.4204714412607,16163.7796144643,0.0,1.0
2013-12-04,31.83,31.92,31.55,31.92,24400,20.0860199621547,20.1428136095501,19.9093286147025,20.1428136095501,38666.2963326402,0.0,1.0
2013-12-05,31.38,31.44,31.27,31.44,27500,19.802051725178,19.8399141567749,19.7326372672503,19.8399141567749,43578.8175880165,0.0,1.0
2013-12-06,31.8,31.98,31.69,31.98,35000,20.0670887463563,20.180676041147,19.9976742884286,20.180676041147,55463.9496574755,0.0,1.0
2013-12-09,32.18,32.18,31.92,31.92,12500,20.30688414647,20.30688414647,20.1428136095501,20.1428136095501,19808.5534490984,0.0,1.0
2013-12-10,32.26,32.34,32.02,32.02,9900,20.3573673885992,20.4078506307284,20.2059176622116,20.2059176622116,15688.3743316859,0.0,1.0
2013-12-11,32.21,32.48,32.09,32.16,19400,20.3258153622684,20.4961963044544,20.2500904990746,20.2942633359377,30742.8749530008,0.0,1.0
2013-12-12,32.29,32.32,32.16,32.22,11800,20.3762986043976,20.3952298201961,20.2942633359377,20.3321257675346,18699.2744559489,0.0,1.0
2013-12-13,32.01,32.3,31.9,32.3,14200,20.1996072569454,20.3826090096638,20.1301927990178,20.3826090096638,22502.5167181758,0.0,1.0
2013-12-16,33.0,33.18,32.2,32.21,27100,20.8243373782942,20.9379246730849,20.3195049570023,20.3258153622684,42944.9438776455,0.0,1.0
2013-12-17,32.8,32.94,32.71,32.94,11900,20.6981292729712,20.7864749466973,20.6413356255759,20.7864749466973,18857.7428835418,0.0,1.0
2013-12-18,33.19,33.19,32.5621,32.85,9300,20.9442350783511,20.9442350783511,20.5480047316895,20.729681299302,14737.5637661292,0.0,1.0
2013-12-19,32.51,32.85,32.51,32.81,17000,20.5151275202529,20.729681299302,20.5151275202529,20.7044396782374,26939.6326907739,0.0,1.0
2013-12-20,32.5,32.73,32.41,32.66,8000,20.5088171149867,20.6539564361082,20.4520234675914,20.6097835992451,12677.474207423,0.0,1.0
2013-12-23,32.84,33.28,32.51,32.51,27700,20.7233708940358,21.0010287257464,20.5151275202529,20.5151275202529,43895.7544432022,0.0,1.0
2013-12-24,33.14,33.2,32.945,32.9951,20100,20.9126830520203,20.9505454836172,20.7896301493304,20.8212452797138,31852.1539461504,0.0,1.0
2013-12-26,33.14,33.2,33.07,33.2,46300,20.9126830520203,20.9505454836172,20.8685102151573,20.9505454836172,73370.8819754608,0.0,1.0
2013-12-27,30.27,31.02,30.184,30.53,63600,20.6733293802753,21.1855526057529,20.6145944504205,20.8509000984408,93123.4618569388,2.4907,1.0
2013-12-30,30.32,30.49,30.1,30.15,37200,20.7074775953071,20.8235815264154,20.557225449167,20.5913736641989,54468.4399540587,0.0,1.0
2013-12-31,30.55,30.7,30.47,30.49,17400,20.8645593844536,20.9670040295491,20.8099222404026,20.8235815264154,25477.1735268984,0.0,1.0
2014-01-02,29.93,30.37,29.49,30.37,33500,20.4411215180588,20.741625810339,20.1406172257786,20.741625810339,49050.8800661549,0.0,1.0
2014-01-03,30.12,30.18,29.98,29.98,10000,20.5708847351798,20.611862593218,20.4752697330906,20.4752697330906,14642.053751091,0.0,1.0
2014-01-06,29.88,30.16,29.75,30.0,14700,20.4069733030269,20.5982033072052,20.3181879439441,20.4889290191033,21523.8190141038,0.0,1.0
2014-01-07,29.87,30.0,29.79,30.0,13800,20.4001436600206,20.4889290191033,20.3455065159696,20.4889290191033,20206.0341765056,0.0,1.0
2014-01-08,29.88,29.95,29.68,29.88,12000,20.4069733030269,20.4547808040715,20.2703804428996,20.4069733030269,17570.4645013093,0.0,1.0
2014-01-09,29.59,29.87,29.52,29.87,10200,20.2089136558423,20.4001436600206,20.1611061547977,20.4001436600206,14934.8948261128,0.0,1.0
2014-01-10,29.42,29.77,29.41,29.77,15800,20.092809724734,20.3318472299569,20.0859800817276,20.3318472299569,23134.4449267238,0.0,1.0
2014-01-13,29.42,29.52,29.3,29.43,13900,20.092809724734,20.1611061547977,20.0108540086576,20.0996393677404,20352.4547140165,0.0,1.0
2014-01-14,29.56,29.7,29.5,29.56,27500,20.1884247268232,20.2840397289123,20.147446868785,20.1884247268232,40265.6478155003,0.0,1.0
2014-01-15,29.56,29.61,29.423,29.56,18900,20.1884247268232,20.222572941855,20.0948586176359,20.1884247268232,27673.481589562,0.0,1.0
2014-01-16,29.4,29.55,29.37,29.55,11300,20.0791504387213,20.1815950838168,20.0586615097022,20.1815950838168,16545.5207387328,0.0,1.0
2014-01-17,29.27,29.4,29.17,29.27,14800,19.9903650796385,20.0791504387213,19.9220686495748,19.9903650796385,21670.2395516147,0.0,1.0
2014-01-21,29.2004,29.53,29.0,29.41,30600,19.9428307643142,20.1679357978041,19.8059647184666,20.0859800817276,44804.6844783385,0.0,1.0
2014-01-22,29.5013,29.64,29.2,29.25,15000,20.1483347223758,20.2430618708741,19.9425575785939,19.9767057936258,21963.0806266365,0.0,1.0
2014-01-23,29.2,29.42,29.09,29.36,19700,19.9425575785939,20.092809724734,19.8674315055239,20.0518318666958,28844.8458896494,0.0,1.0
2014-01-24,28.83,29.06,28.7501,29.0,19000,19.6898607873583,19.8469425765048,19.6352919397374,19.8059647184666,27819.902127073,0.0,1.0
2014-01-27,28.4,28.73,28.4,28.73,12800,19.3961861380845,19.6215643572946,19.3961861380845,19.6215643572946,18741.8288013965,0.0,1.0
2014-01-28,28.0799,28.26,27.8701,28.26,13100,19.1775692654507,19.3005711359954,19.0342833551771,19.3005711359954,19181.0904139292,0.0,1.0
2014-01-29,27.42,27.69,27.41,27.69,14800,18.7268811234605,18.9112814846324,18.7200514804541,18.9112814846324,21670.2395516147,0.0,1.0
2014-01-30,27.54,27.68,27.5,27.5,19600,18.8088368395369,18.904451841626,18.7815182675114,18.7815182675114,28698.4253521384,0.0,1.0
2014-01-31,27.26,27.38,27.18,27.26,43700,18.6176068353586,18.699562551435,18.5629696913076,18.6176068353586,63985.7748922677,0.0,1.0
2014-02-03,27.27,27.385,27.05,27.06,71600,18.6244364783649,18.7029773729382,18.4741843322248,18.4810139752312,104837.104857812,0.0,1.0
2014-02-04,27.65,27.69,27.52,27.52,30200,18.8839629126069,18.9112814846324,18.7951775535241,18.7951775535241,44219.0023282949,0.0,1.0
2014-02-05,27.312,27.87,27.312,27.81,22900,18.6531209789917,19.034215058747,18.6531209789917,18.9932372007088,33530.3030899984,0.0,1.0
2014-02-06,27.77,27.9299,27.63,27.64,17800,18.9659186286833,19.0751246203552,18.8703036265942,18.8771332696005,26062.8556769421,0.0,1.0
2014-02-07,28.01,28.08,27.75,27.75,7600,19.1298300608362,19.1776375618807,18.9522593426706,18.9522593426706,11127.9608508292,0.0,1.0
2014-02-10,28.0,28.0,27.73,27.91,9100,19.1230004178298,19.1230004178298,18.9386000566579,19.0615336307725,13324.2689134928,0.0,1.0
2014-02-11,28.23,28.32,27.7201,28.22,8800,19.2800822069762,19.3415489940336,18.9318387100816,19.2732525639699,12885.0073009601,0.0,1.0
2014-02-12,28.41,28.4899,28.312,28.4899,23700,19.4030157810909,19.4575846287117,19.3360852796285,19.4575846287117,34701.6673900857,0.0,1.0
2014-02-13,28.42,28.69,28.02,28.14,25900,19.4098454240972,19.5942457852692,19.1366597038425,19.2186154199189,37922.9192153258,0.0,1.0
2014-02-14,28.61,28.75,28.33,28.33,21300,19.5396086412182,19.6352236433074,19.3483786370399,19.3483786370399,31187.5744898239,0.0,1.0
2014-02-18,28.76,28.86,28.51,28.6,10900,19.6420532863137,19.7103497163774,19.4713122111545,19.5327789982119,15959.8385886893,0.0,1.0
2014-02-19,28.35,28.61,28.34,28.59,29600,19.3620379230527,19.5396086412182,19.3552082800463,19.5259493552055,43340.4791032294,0.0,1.0
2014-02-20,28.2,28.41,28.12,28.34,19600,19.2595932779571,19.4030157810909,19.2049561339062,19.3552082800463,28698.4253521385,0.0,1.0
2014-02-21,28.06,28.42,28.0,28.05,37400,19.163978275868,19.4098454240972,19.1230004178298,19.1571486328616,54761.2810290804,0.0,1.0
2014-02-24,28.23,28.45,28.15,28.22,14500,19.2800822069762,19.4303343531163,19.2254450629253,19.2732525639699,21230.977939082,0.0,1.0
2014-02-25,28.11,28.4,27.93,28.02,15100,19.1981264908998,19.3961861380845,19.0751929167852,19.1366597038425,22109.5011641475,0.0,1.0
2014-02-26,27.84,28.04,27.475,27.475,14600,19.0137261297279,19.1503189898553,18.7644441599955,18.7644441599955,21377.3984765929,0.0,1.0
2014-02-27,27.9,27.91,27.575,27.67,11300,19.0547039877661,19.0615336307725,18.8327405900592,18.8976221986197,16545.5207387329,0.0,1.0
2014-02-28,27.68,27.84,27.41,27.79,18700,18.904451841626,19.0137261297279,18.7200514804541,18.9795779146961,27380.6405145403,0.0,1.0
2014-03-03,26.086,26.47,25.76,26.4,148200,17.815806746411,18.0780650378555,17.5931603844034,18.0302575368109,216995.236591169,0.0,1.0
2014-03-04,26.39,26.79,25.52,26.56,78400,18.0234278938046,18.2966136140593,17.4292489522506,18.1395318249128,114793.701408554,0.0,1.0
2014-03-05,26.21,26.52,26.12,26.52,95400,17.90049431969,18.1122132528874,17.8390275326326,18.1122132528874,139685.192785408,0.0,1.0
2014-03-06,26.15,26.37,26.0,26.21,37200,17.8595164616517,18.0097686077918,17.7570718165562,17.90049431969,54468.4399540588,0.0,1.0
2014-03-07,25.83,26.2,25.61,26.16,70700,17.640967885448,17.8936646766836,17.4907157393079,17.8663461046581,103519.320020213,0.0,1.0
2014-03-10,25.53,26.07,25.36,26.07,38600,17.4360785952569,17.8048793176008,17.3199746641487,17.8048793176008,56518.3274792115,0.0,1.0
2014-03-11,25.23,25.61,25.11,25.35,28700,17.2311893050659,17.4907157393079,17.1492335889895,17.3131450211423,42022.6942656313,0.0,1.0
2014-03-12,25.23,25.49,24.82,25.14,41500,17.2311893050659,17.4087600232315,16.9511739418048,17.1697225180086,60764.5230670278,0.0,1.0
2014-03-13,24.36,25.16,24.17,25.16,78500,16.6370103635119,17.1833818040213,16.5072471463909,17.1833818040213,114940.121946065,0.0,1.0
2014-03-14,24.35,25.0,23.99,24.19,110100,16.6301807205055,17.0741075159195,16.3843135722763,16.5209064324037,161209.011799513,0.0,1.0
2014-03-17,24.86,24.88,24.48,24.65,27300,16.9784925138303,16.992151799843,16.7189660795883,16.8350700106966,39972.8067404785,0.0,1.0
2014-03-18,25.3,25.4,24.95,24.96,17400,17.2789968061105,17.3472932361742,17.0399593008876,17.046788943894,25477.1735268984,0.0,1.0
2014-03-19,25.26,25.37,25.1158,25.2892,30300,17.251678234085,17.3268043071551,17.1531947819332,17.2716207916636,44365.4228658059,0.0,1.0
2014-03-20,24.97,25.41,24.918,25.12,17100,17.0536185869003,17.3541228791805,17.0181044432672,17.1560632319959,25037.9119143657,0.0,1.0
2014-03-21,24.99,25.0,24.86,24.95,30300,17.0672778729131,17.0741075159195,16.9784925138303,17.0399593008876,44365.4228658058,0.0,1.0
2014-03-24,24.79,25.25,24.75,25.19,19700,16.9306850127857,17.2448485910786,16.9033664407603,17.2038707330404,28844.8458896494,0.0,1.0
2014-03-25,25.05,25.13,24.98,25.07,56900,17.1082557309513,17.1628928750022,17.0604482299067,17.121915016964,83313.2858437079,0.0,1.0
2014-03-26,25.42,25.68,25.215,25.25,102500,17.3609525221869,17.5385232403525,17.2209448405564,17.2448485910786,150081.050948683,0.0,1.0
2014-03-27,25.53,25.62,25.26,25.28,79000,17.4360785952569,17.4975453823143,17.251678234085,17.2653375200978,115672.224633619,0.0,1.0
2014-03-28,25.52,25.74,25.45,25.57,46400,17.4292489522506,17.5795010983907,17.381441451206,17.4633971672824,67939.1294050623,0.0,1.0
2014-03-31,26.2699,26.37,25.79,25.79,111800,17.9414038812981,18.0097686077918,17.6136493134225,17.6136493134225,163698.160937198,0.0,1.0
2014-04-01,26.52,26.59,26.37,26.45,38900,18.1122132528874,18.1600207539319,18.0097686077918,18.0644057518428,56957.589091744,0.0,1.0
2014-04-02,26.39,26.44,26.21,26.37,23400,18.0234278938046,18.0575761088364,17.90049431969,18.0097686077918,34262.405777553,0.0,1.0
2014-04-03,26.21,26.31,26.06,26.31,80900,17.90049431969,17.9687907497536,17.7980496745944,17.9687907497536,118454.214846326,0.0,1.0
2014-04-04,26.34,26.62,26.34,26.5,87100,17.9892796787727,18.180509682951,17.9892796787727,18.0985539668746,127532.288172003,0.0,1.0
2014-04-07,26.2,26.36,26.01,26.11,113800,17.8936646766836,18.0029389647855,17.7639014595626,17.8321978896263,166626.571687416,0.0,1.0
2014-04-08,26.35,26.46,26.28,26.33,60600,17.9961093217791,18.0712353948492,17.9483018207345,17.9824500357664,88730.8457316117,0.0,1.0
2014-04-09,26.51,26.57,26.16,26.32,40600,18.105383609881,18.1463614679192,17.8663461046581,17.97562039276,59446.7382294296,0.0,1.0
2014-04-10,26.16,26.55,26.16,26.42,79900,17.8663461046581,18.1327021819065,17.8663461046581,18.0439168228237,116990.009471217,0.0,1.0
2014-04-11,26.43,26.52,26.13,26.13,27100,18.05074646583,18.1122132528874,17.845857175639,17.845857175639,39679.9656654568,0.0,1.0
2014-04-14,26.0699,26.47,25.95,26.39,37700,17.8048110211707,18.0780650378555,17.7229236015244,18.0234278938046,55200.5426416133,0.0,1.0
2014-04-15,25.65,26.01,25.38,26.0,50000,17.5180343113334,17.7639014595626,17.3336339501614,17.7570718165562,73210.268755455,0.0,1.0
2014-04-16,25.82,25.94,25.7416,25.94,10300,17.6341382424416,17.716093958518,17.5805938412717,17.716093958518,15081.3153636238,0.0,1.0
2014-04-17,26.48,26.7799,25.68,25.68,101300,18.0848946808619,18.2897156746229,17.5385232403525,17.5385232403525,148324.004498552,0.0,1.0
2014-04-21,25.81,26.34,25.72,26.34,36800,17.6273085994352,17.9892796787727,17.5658418123779,17.9892796787727,53882.7578040151,0.0,1.0
2014-04-22,25.85,25.99,25.76,25.76,20300,17.6546271714607,17.7502421735499,17.5931603844034,17.5931603844034,29723.3691147148,0.0,1.0
2014-04-23,25.88,26.05,25.84,25.84,30100,17.6751161004798,17.7912200315881,17.6477975284543,17.6477975284543,44072.581790784,0.0,1.0
2014-04-24,25.67,25.78,25.39,25.76,68400,17.5316935973461,17.6068196704161,17.3404635931678,17.5931603844034,100151.647657463,0.0,1.0
2014-04-25,25.33,25.41,25.175,25.41,45500,17.2994857351296,17.3541228791805,17.1936262685309,17.3541228791805,66621.3445674642,0.0,1.0
2014-04-28,25.75,25.9,25.5,25.55,147700,17.586330741397,17.6887753864926,17.4155896662378,17.4497378812697,216263.133903615,0.0,1.0
2014-04-29,25.78,25.8899,25.74,25.75,10300,17.6068196704161,17.6818774470561,17.5795010983907,17.586330741397,15081.3153636238,0.0,1.0
2014-04-30,25.92,25.97,25.68,25.72,22500,17.7024346725053,17.7365828875371,17.5385232403525,17.5658418123779,32944.6209399548,0.0,1.0
2014-05-01,26.02,26.1,25.961,25.97,37100,17.770731102569,17.8253682466199,17.7304362088314,17.7365828875371,54322.0194165476,0.0,1.0
2014-05-02,25.85,26.11,25.84,25.9,47900,17.6546271714607,17.8321978896263,17.6477975284543,17.6887753864926,70135.4374677261,0.0,1.0
2014-05-05,25.83,25.93,25.8,25.88,227900,17.640967885448,17.7092643155117,17.6204789564289,17.6751161004798,333692.404987364,0.0,1.0
2014-05-06,26.04,26.25,25.76,25.76,39300,17.7843903885817,17.9278128917154,17.5931603844034,17.5931603844034,57543.2712417878,0.0,1.0
2014-05-07,26.73,27.13,26.28,26.28,55600,18.2556357560211,18.5288214762758,17.9483018207345,17.9483018207345,81409.818856066,0.0,1.0
2014-05-08,26.82,27.01,26.63,26.78,29200,18.3171025430784,18.4468657601994,18.1873393259574,18.2897839710529,42754.7969531858,0.0,1.0
2014-05-09,26.82,26.9,26.75,26.9,4600,18.3171025430784,18.3717396871293,18.2692950420338,18.3717396871293,6735.34472550187,0.0,1.0
2014-05-12,26.92,26.9599,26.85,26.85,18600,18.3853989731421,18.4126492487375,18.3375914720975,18.3375914720975,27234.2199770293,0.0,1.0
2014-05-13,26.95,27.1,26.95,27.0,49500,18.4058879021612,18.5083325472567,18.4058879021612,18.440036117193,72478.1660679005,0.0,1.0
2014-05-14,27.2,27.3804,27.02,27.03,27600,18.5766289773204,18.6998357371552,18.4536954032057,18.4605250462121,40412.0683530112,0.0,1.0
2014-05-15,26.94,27.2036,26.84,27.19,26400,18.3990582591548,18.5790876488027,18.3307618290911,18.569799334314,38655.0219028803,0.0,1.0
2014-05-16,27.18,27.19,27.0,27.0,26700,18.5629696913076,18.569799334314,18.440036117193,18.440036117193,39094.2835154131,0.0,1.0
2014-05-19,27.33,27.45,27.31,27.35,30100,18.6654143364031,18.7473700524796,18.6517550503904,18.6790736224159,44072.5817907841,0.0,1.0
2014-05-20,27.38,27.51,27.08,27.25,38700,18.699562551435,18.7883479105178,18.4946732612439,18.6107771923522,56664.7480167222,0.0,1.0
2014-05-21,27.7699,27.78,27.53,27.65,25900,18.9658503322533,18.9727482716897,18.8020071965305,18.8839629126069,37922.9192153257,0.0,1.0
2014-05-22,27.89,27.91,27.61,27.78,45200,19.0478743447597,19.0615336307725,18.8566443405814,18.9727482716897,66182.0829549316,0.0,1.0
2014-05-23,28.3,28.39,27.98,28.0,67400,19.3278897080208,19.3893564950781,19.1093411318171,19.1230004178298,98687.4422823537,0.0,1.0
2014-05-27,28.14,28.22,27.88,27.98,44500,19.2186154199189,19.2732525639699,19.0410447017534,19.1093411318171,65157.1391923552,0.0,1.0
2014-05-28,28.18,28.24,28.1,28.14,21000,19.2459339919444,19.2869118499826,19.1912968478935,19.2186154199189,30748.3128772912,0.0,1.0
2014-05-29,28.3115,28.4,28.28,28.39,23100,19.3357437974781,19.3961861380845,19.3142304220081,19.3893564950781,33823.1441650204,0.0,1.0
2014-05-30,28.07,28.17,28.07,28.09,28400,19.1708079188744,19.239104348938,19.1708079188744,19.1844672048871,41583.4326530985,0.0,1.0
2014-06-02,28.44,28.5,28.22,28.22,66700,19.42350471011,19.4644825681482,19.2732525639699,19.2732525639699,97662.498519777,0.0,1.0
2014-06-03,28.68,28.75,28.35,28.35,41800,19.5874161422628,19.6352236433074,19.3620379230527,19.3620379230527,61203.7846795605,0.0,1.0
2014-06-04,28.72,28.79,28.64,28.67,19300,19.6147347142883,19.6625422153328,19.5600975702373,19.5805864992564,28259.1637396056,0.0,1.0
2014-06-05,29.1,29.21,28.8101,28.9,50200,19.8742611485302,19.9493872216003,19.6762697977756,19.7376682884029,73503.1098304771,0.0,1.0
2014-06-06,29.53,29.57,29.345,29.35,29700,20.1679357978041,20.1952543698295,20.0415874021863,20.0450022236894,43486.8996407403,0.0,1.0
2014-06-09,29.58,29.63,29.49,29.63,47300,20.2020840128359,20.2362322278677,20.1406172257786,20.2362322278677,69256.9142426606,0.0,1.0
2014-06-10,29.59,29.634,29.4,29.57,30000,20.2089136558423,20.2389640850703,20.0791504387213,20.1952543698295,43926.161253273,0.0,1.0
2014-06-11,29.7701,29.83,29.42,29.42,15100,20.3319155263869,20.3728250879951,20.092809724734,20.092809724734,22109.5011641475,0.0,1.0
2014-06-12,29.45,29.77,29.4,29.77,19500,20.1132986537531,20.3318472299569,20.0791504387213,20.3318472299569,28552.0048146275,0.0,1.0
2014-06-13,29.58,29.639,29.4,29.41,18500,20.2020840128359,20.2423789065735,20.0791504387213,20.0859800817276,27087.7994395184,0.0,1.0
2014-06-16,29.28,29.49,29.26,29.45,19200,19.9971947226449,20.1406172257786,19.9835354366321,20.1132986537531,28112.7432020947,0.0,1.0
2014-06-17,29.35,29.39,29.2,29.39,13700,20.0450022236894,20.0723207957149,19.9425575785939,20.0723207957149,20059.6136389948,0.0,1.0
2014-06-18,29.56,29.57,29.38,29.54,34400,20.1884247268232,20.1952543698295,20.0654911527085,20.1747654408104,50368.664903753,0.0,1.0
2014-06-19,29.42,29.65,29.41,29.57,13400,20.092809724734,20.2498915138805,20.0859800817276,20.1952543698295,19620.352026462,0.0,1.0
2014-06-20,29.43,29.5,29.4188,29.46,24900,20.0996393677404,20.147446868785,20.0919901675733,20.1201282967595,36458.7138402166,0.0,1.0
2014-06-23,29.56,29.57,29.33,29.33,36700,20.1884247268232,20.1952543698295,20.0313429376767,20.0313429376767,53736.337266504,0.0,1.0
2014-06-24,29.99,30.2,29.72,29.72,30500,20.482099376097,20.6255218792307,20.297699014925,20.297699014925,44658.2639408276,0.0,1.0
2014-06-25,29.82,29.98,29.71,29.97,23200,20.3659954449887,20.4752697330906,20.2908693719187,20.4684400900842,33969.5647025312,0.0,1.0
2014-06-26,29.52,29.69,29.52,29.67,20800,20.1611061547977,20.2772100859059,20.1611061547977,20.2635507998932,30455.4718022693,0.0,1.0
2014-06-27,29.447,29.48,29.422,29.45,8600,20.1112497608512,20.1337875827722,20.0941756533353,20.1132986537531,12592.1662259383,0.0,1.0
2014-06-30,29.29,29.37,29.24,29.37,8400,20.0040243656512,20.0586615097022,19.9698761506194,20.0586615097022,12299.3251509165,0.0,1.0
2014-07-01,29.2162,29.315,29.2162,29.3,7400,19.9536216002642,20.0210984731672,19.9536216002642,20.0108540086576,10835.1197758074,0.0,1.0
2014-07-02,29.5099,29.53,29.35,29.35,31500,20.1542082153613,20.1679357978041,20.0450022236894,20.0450022236894,46122.4693159367,0.0,1.0
2014-07-03,29.41,29.43,29.22,29.43,8300,20.0859800817276,20.0996393677404,19.9562168646067,20.0996393677404,12152.9046134056,0.0,1.0
2014-07-07,29.41,29.41,29.31,29.38,9100,20.0859800817276,20.0859800817276,20.017683651664,20.0654911527085,13324.2689134929,0.0,1.0
2014-07-08,29.28,29.66,29.23,29.57,24100,19.9971947226449,20.2567211568868,19.963046507613,20.1952543698295,35287.3495401293,0.0,1.0
2014-07-09,29.51,29.51,29.35,29.35,26900,20.1542765117913,20.1542765117913,20.0450022236894,20.0450022236894,39387.1245904349,0.0,1.0
2014-07-10,29.12,29.16,28.85,29.04,6100,19.887920434543,19.9152390065685,19.703520073371,19.833283290492,8931.65278816552,0.0,1.0
2014-07-11,29.19,29.25,29.0,29.01,6300,19.9357279355876,19.9767057936258,19.8059647184666,19.8127943614729,9224.49386318733,0.0,1.0
2014-07-14,29.22,29.22,29.07,29.19,9300,19.9562168646067,19.9562168646067,19.8537722195111,19.9357279355876,13617.1099885146,0.0,1.0
2014-07-15,29.1,29.16,29.0,29.16,18500,19.8742611485302,19.9152390065685,19.8059647184666,19.9152390065685,27087.7994395185,0.0,1.0
2014-07-16,29.08,29.16,29.04,29.15,28600,19.8606018625175,19.9152390065685,19.833283290492,19.9084093635621,41876.2737281204,0.0,1.0
2014-07-17,27.83,28.51,27.8,28.51,69000,19.0068964867215,19.4713122111545,18.9864075577024,19.4713122111545,101030.170882528,0.0,1.0
2014-07-18,28.3,28.42,27.97,28.25,41700,19.3278897080208,19.4098454240972,19.1025114888107,19.293741492989,61057.3641420497,0.0,1.0
2014-07-21,27.87,28.09,27.65,28.09,27100,19.034215058747,19.1844672048871,18.8839629126069,19.1844672048871,39679.9656654567,0.0,1.0
2014-07-22,28.05,28.27,28.02,28.14,31700,19.1571486328616,19.3074007790017,19.1366597038425,19.2186154199189,46415.3103909586,0.0,1.0
2014-07-23,28.15,28.27,28.0,28.0,5400,19.2254450629253,19.3074007790017,19.1230004178298,19.1230004178298,7906.70902558916,0.0,1.0
2014-07-24,28.38,28.56,28.21,28.21,17800,19.3825268520718,19.5054604261864,19.2664229209635,19.2664229209635,26062.855676942,0.0,1.0
2014-07-25,28.2,28.255,28.12,28.21,15200,19.2595932779571,19.2971563144922,19.2049561339062,19.2664229209635,22255.9217016584,0.0,1.0
2014-07-28,27.8,27.91,27.72,27.88,40600,18.9864075577024,19.0615336307725,18.9317704136515,19.0410447017534,59446.7382294297,0.0,1.0
2014-07-29,27.7,27.88,27.6,27.88,15300,18.9181111276388,19.0410447017534,18.8498146975751,19.0410447017534,22402.3422391692,0.0,1.0
2014-07-30,27.88,28.09,27.85,27.99,52300,19.0410447017534,19.1844672048871,19.0205557727343,19.1161707748234,76577.941118206,0.0,1.0
2014-07-31,27.23,27.86,27.19,27.62,26900,18.5971179063395,19.0273854157406,18.569799334314,18.8634739835878,39387.1245904348,0.0,1.0
2014-08-01,27.16,27.23,27.0701,27.19,6700,18.5493104052949,18.5971179063395,18.4879119146676,18.569799334314,9810.17601323099,0.0,1.0
2014-08-04,27.32,27.33,27.15,27.15,11200,18.6585846933968,18.6654143364031,18.5424807622885,18.5424807622885,16399.1002012219,0.0,1.0
2014-08-05,26.65,27.09,26.59,27.09,27200,18.2009986119701,18.5015029042503,18.1600207539319,18.5015029042503,39826.3862029677,0.0,1.0
2014-08-06,26.32,26.55,26.31,26.45,9800,17.97562039276,18.1327021819065,17.9687907497536,18.0644057518428,14349.2126760692,0.0,1.0
2014-08-07,26.18,26.39,26.128,26.21,19000,17.8800053906709,18.0234278938046,17.8444912470377,17.90049431969,27819.9021270729,0.0,1.0
2014-08-08,26.56,26.61,26.36,26.4,66100,18.1395318249128,18.1736800399447,18.0029389647855,18.0302575368109,96783.9752947118,0.0,1.0
2014-08-11,26.6199,26.72,26.49,26.51,23500,18.180441386521,18.2488061130147,18.0917243238683,18.105383609881,34408.8263150639,0.0,1.0
2014-08-12,26.53,26.6399,26.46,26.46,8000,18.1190428958937,18.1941006725337,18.0712353948492,18.0712353948492,11713.6430008728,0.0,1.0
2014-08-13,26.94,27.08,26.71,26.71,11100,18.3990582591548,18.4946732612439,18.2419764700083,18.2419764700083,16252.679663711,0.0,1.0
2014-08-14,27.02,27.215,26.9796,27.07,11200,18.4536954032057,18.5868734418299,18.42610364546,18.4878436182376,16399.100201222,0.0,1.0
2014-08-15,26.87,27.22,26.766,27.22,25900,18.3512507581102,18.5902882633331,18.280222470844,18.5902882633331,37922.9192153258,0.0,1.0
2014-08-18,27.11,27.18,27.05,27.08,39100,18.5151621902631,18.5629696913076,18.4741843322248,18.4946732612439,57250.4301667658,0.0,1.0
2014-08-19,27.2599,27.295,27.12,27.12,23900,18.6175385389285,18.6415105858809,18.5219918332694,18.5219918332694,34994.5084651076,0.0,1.0
2014-08-20,27.29,27.33,26.93,27.12,20300,18.6380957643777,18.6654143364031,18.3922286161484,18.5219918332694,29723.3691147148,0.0,1.0
2014-08-21,27.43,27.52,27.35,27.45,24500,18.7337107664668,18.7951775535241,18.6790736224159,18.7473700524796,35873.0316901731,0.0,1.0
2014-08-22,27.43,27.5,27.15,27.1501,49100,18.7337107664668,18.7815182675114,18.5424807622885,18.5425490587186,71892.4839178571,0.0,1.0
2014-08-25,27.66,27.69,27.48,27.48,24800,18.8907925556133,18.9112814846324,18.7678589814987,18.7678589814987,36312.2933027057,0.0,1.0
2014-08-26,27.61,27.611,27.54,27.54,50200,18.8566443405814,18.8573273048821,18.8088368395369,18.8088368395369,73503.1098304771,0.0,1.0
2014-08-27,27.66,27.69,27.61,27.64,77500,18.8907925556133,18.9112814846324,18.8566443405814,18.8771332696005,113475.916570955,0.0,1.0
2014-08-28,27.15,27.28,26.88,26.97,50200,18.5424807622885,18.6312661213713,18.3580804011166,18.4195471881739,73503.1098304771,0.0,1.0
2014-08-29,26.79,27.08,26.7463,27.08,32400,18.2966136140593,18.4946732612439,18.2667680741215,18.4946732612439,47440.2541535349,0.0,1.0
2014-09-02,26.5501,26.64,26.51,26.64,41000,18.1327704783365,18.1941689689638,18.105383609881,18.1941689689638,60032.4203794733,0.0,1.0
2014-09-03,27.3,27.6,27.11,27.11,79100,18.644925407384,18.8498146975751,18.5151621902631,18.5151621902631,115818.64517113,0.0,1.0
2014-09-04,27.32,27.47,27.3,27.3,24200,18.6585846933968,18.7610293384923,18.644925407384,18.644925407384,35433.7700776402,0.0,1.0
2014-09-05,27.8,27.84,27.66,27.76,26500,18.9864075577024,19.0137261297279,18.8907925556133,18.959088985677,38801.4424403913,0.0,1.0
2014-09-08,27.66,27.74,27.48,27.51,33000,18.8907925556133,18.9454296996642,18.7678589814987,18.7883479105178,48318.7773786004,0.0,1.0
2014-09-09,27.75,27.83,27.53,27.61,69800,18.9522593426706,19.0068964867215,18.8020071965305,18.8566443405814,102201.535182615,0.0,1.0
2014-09-10,27.44,27.53,27.291,27.45,27000,18.7405404094732,18.8020071965305,18.6387787286783,18.7473700524796,39533.5451279458,0.0,1.0
2014-09-11,26.87,27.1,26.75,27.1,22600,18.3512507581102,18.5083325472567,18.2692950420338,18.5083325472567,33091.0414774658,0.0,1.0
2014-09-12,26.73,26.85,26.63,26.63,15600,18.2556357560211,18.3375914720975,18.1873393259574,18.1873393259574,22841.603851702,0.0,1.0
2014-09-15,26.3699,26.61,26.33,26.61,10900,18.0097003113618,18.1736800399447,17.9824500357664,18.1736800399447,15959.8385886892,0.0,1.0
2014-09-16,26.81,26.9899,26.5,26.5,8500,18.310272900072,18.4331381777566,18.0985539668746,18.0985539668746,12445.7456884274,0.0,1.0
2014-09-17,26.35,26.56,26.25,26.52,35700,17.9961093217791,18.1395318249128,17.9278128917154,18.1122132528874,52272.131891395,0.0,1.0
2014-09-18,26.1,26.4546,26.01,26.25,43200,17.8253682466199,18.0675473876257,17.7639014595626,17.9278128917154,63253.6722047133,0.0,1.0
2014-09-19,25.81,26.225,25.72,25.92,21800,17.6273085994352,17.9107387841995,17.5658418123779,17.7024346725053,31919.6771773785,0.0,1.0
2014-09-22,25.41,25.86,25.4,25.63,23660,17.3541228791805,17.6614568144671,17.3472932361742,17.5043750253206,34643.0991750814,0.0,1.0
2014-09-23,25.51,25.7,25.485,25.5,57507,17.4224193092442,17.5521825263652,17.4053452017283,17.4155896662378,84202.0585063992,0.0,1.0
2014-09-24,25.84,25.93,25.7,25.7,36354,17.6477975284543,17.7092643155117,17.5521825263652,17.5521825263652,53229.7222067165,0.0,1.0
2014-09-25,25.47,25.74,25.41,25.73,38872,17.3951007372187,17.5795010983907,17.3541228791805,17.5726714553843,56916.5913412412,0.0,1.0
2014-09-26,25.35,25.44,25.2,25.35,26893,17.3131450211423,17.3746118081996,17.2107003760468,17.3131450211423,39376.8751528092,0.0,1.0
2014-09-29,24.95,25.09,24.71,24.8,55091,17.0399593008876,17.1355743029768,16.8760478687348,16.9375146557921,80664.5383201357,0.0,1.0
2014-09-30,24.83,24.93,24.73,24.9,28279,16.9580035848112,17.0263000148749,16.8897071547475,17.0058110858558,41406.2638027103,0.0,1.0
2014-10-01,24.61,24.85,24.6,24.85,40576,16.8077514386711,16.9716628708239,16.8009217956647,16.9716628708239,59411.597300427,0.0,1.0
2014-10-02,24.65,24.6653,24.4,24.54,30569,16.8350700106966,16.8455193644963,16.6643289355374,16.7599439376265,44759.2941117101,0.0,1.0
2014-10-03,24.6025,24.6416,24.41,24.59,24561,16.8026292064163,16.8293331105712,16.6711585785438,16.7940921526584,35962.3482180548,0.0,1.0
2014-10-06,24.82,24.96,24.75,24.96,28115,16.9511739418048,17.046788943894,16.9033664407603,17.046788943894,41166.1341211925,0.0,1.0
2014-10-07,24.36,24.69,24.34,24.6,54033,16.6370103635119,16.8623885827221,16.6233510774992,16.8009217956647,79115.4090332702,0.0,1.0
2014-10-08,24.57,24.57,24.16,24.324,57551,16.7804328666456,16.7804328666456,16.5004175033846,16.612423648689,84266.4835429042,0.0,1.0
2014-10-09,24.05,24.37,24.0,24.37,58741,16.4252914303145,16.6438400065183,16.3911432152827,16.6438400065183,86008.8879392839,0.0,1.0
2014-10-10,23.86,23.99,23.75,23.99,24015,16.2955282131935,16.3843135722763,16.2204021401235,16.3843135722763,35162.8920832452,0.0,1.0
2014-10-13,23.69,24.19,23.68,24.15,70508,16.1794242820853,16.5209064324037,16.1725946390789,16.4935878603782,103238.192588192,0.0,1.0
2014-10-14,23.76,24.04,23.621,23.69,28326,16.2272317831298,16.4184617873081,16.1322997453413,16.1794242820853,41475.0814553406,0.0,1.0
2014-10-15,23.6,23.7299,23.3936,23.57,31574,16.117957495028,16.2066745576807,15.9769936633765,16.0974685660089,46230.8205136947,0.0,1.0
2014-10-16,23.49,23.6595,22.94,23.38,17849,16.0428314219579,16.1585938709159,15.6672010566077,15.9677053488879,26134.6017403224,0.0,1.0
2014-10-17,23.57,24.08,23.57,23.6,64369,16.0974685660089,16.4457803593336,16.0974685660089,16.117957495028,94249.4357903976,0.0,1.0
2014-10-20,23.76,23.79,23.42,23.43,74789,16.2272317831298,16.247720712149,15.9950239209133,16.0018535639197,109506.455799035,0.0,1.0
2014-10-21,23.93,23.99,23.8,23.86,29387,16.3433357142381,16.3843135722763,16.2545503551553,16.2955282131935,43028.6033583312,0.0,1.0
2014-10-22,23.93,24.09,23.81,23.93,55859,16.3433357142381,16.45261000234,16.2613799981617,16.3433357142381,81789.0480482194,0.0,1.0
2014-10-23,23.93,24.099,23.86,23.86,40861,16.3433357142381,16.4587566810457,16.2955282131935,16.2955282131935,59828.8958323331,0.0,1.0
2014-10-24,24.08,24.14,24.0,24.0,38514,16.4457803593336,16.4867582173718,16.3911432152827,16.3911432152827,56392.4058169521,0.0,1.0
2014-10-27,24.01,24.01,23.69,23.84,15755,16.397972858289,16.397972858289,16.1794242820853,16.2818689271808,23068.555684844,0.0,1.0
2014-10-28,24.09,24.12,24.02,24.02,44990,16.45261000234,16.4730989313591,16.4048025012954,16.4048025012954,65874.5998261585,0.0,1.0
2014-10-29,24.01,24.26,23.96,24.19,20809,16.397972858289,16.5687139334482,16.3638246432572,16.5209064324037,30468.6496506454,0.0,1.0
2014-10-30,24.655,24.77,24.18,24.18,71937,16.8384848321998,16.917025726773,16.5140767893973,16.5140767893973,105330.542069223,0.0,1.0
2014-10-31,24.36,24.552,24.3074,24.45,60620,16.6370103635119,16.7681395092342,16.6010864412984,16.6984771505692,88760.1298391139,0.0,1.0
2014-11-03,24.14,24.51,24.04,24.22,24498,16.4867582173718,16.7394550086074,16.4184617873081,16.5413953614228,35870.1032794229,0.0,1.0
2014-11-04,24.19,24.19,24.05,24.19,27126,16.5209064324037,16.5209064324037,16.4252914303145,16.5209064324037,39718.0350052094,0.0,1.0
2014-11-05,24.06,24.14,24.03,24.1,37391,16.4321210733209,16.4867582173718,16.4116321443018,16.4594396453464,54748.1031807044,0.0,1.0
2014-11-06,23.38,23.91,23.27,23.91,46876,15.9677053488879,16.3296764282254,15.8925792758178,16.3296764282254,68636.0911636142,0.0,1.0
2014-11-07,23.53,23.82,23.35,23.55,46172,16.0701499939834,16.2682096411681,15.9472164198688,16.0838092799961,67605.2905795375,0.0,1.0
2014-11-10,23.86,23.99,23.82,23.83,32248,16.2955282131935,16.3843135722763,16.2682096411681,16.2750392841744,47217.6949365184,0.0,1.0
2014-11-11,23.88,23.89,23.69,23.75,16714,16.3091874992063,16.3160171422126,16.1794242820853,16.2204021401235,24472.7286395735,0.0,1.0
2014-11-12,23.75,24.03,23.68,23.68,60542,16.2204021401235,16.4116321443018,16.1725946390789,16.1725946390789,88645.9218198552,0.0,1.0
2014-11-13,23.61,23.7,23.46,23.63,115234,16.1247871380343,16.1862539250916,16.0223424929388,16.1384464240471,168726.242195323,0.0,1.0
2014-11-14,23.8,23.82,23.48,23.51,19890,16.2545503551553,16.2682096411681,16.0360017789516,16.0564907079707,29123.0449109201,0.0,1.0
2014-11-17,23.55,23.73,23.52,23.73,45325,16.0838092799961,16.2067428541107,16.063320350977,16.2067428541107,66365.1086268202,0.0,1.0
2014-11-18,23.67,23.79,23.61,23.69,63929,16.1657649960725,16.247720712149,16.1247871380343,16.1794242820853,93605.1854253501,0.0,1.0
2014-11-19,23.93,23.96,23.51,23.54,51403,16.3433357142381,16.3638246432572,16.0564907079707,16.0769796369898,75264.5488967332,0.0,1.0
2014-11-20,24.219,24.29,23.82,23.83,27333,16.5407123971221,16.5892028624673,16.2682096411681,16.2750392841744,40021.1255178572,0.0,1.0
2014-11-21,24.59,24.81,24.38,24.52,38840,16.7940921526584,16.9443442987985,16.6506696495247,16.7462846516138,56869.7367692375,0.0,1.0
2014-11-24,24.69,24.86,24.63,24.76,53968,16.8623885827221,16.9784925138303,16.8214107246838,16.9101960837666,79020.2356838878,0.0,1.0
2014-11-25,24.57,24.74,24.52,24.68,58486,16.7804328666456,16.8965367977539,16.7462846516138,16.8555589397157,85635.5155686312,0.0,1.0
2014-11-26,24.5,24.74,24.48,24.52,54221,16.7326253656011,16.8965367977539,16.7189660795883,16.7462846516138,79390.6796437905,0.0,1.0
2014-11-28,23.62,24.15,23.61,24.15,38882,16.1316167810407,16.4935878603782,16.1247871380343,16.4935878603782,56931.2333949921,0.0,1.0
2014-12-01,23.85,23.89,23.4,23.6,52294,16.2886985701872,16.3160171422126,15.9813646349006,16.117957495028,76569.1558859552,0.0,1.0
2014-12-02,23.57,23.65,23.4801,23.63,83968,16.0974685660089,16.1521057100598,16.0360700753816,16.1384464240471,122946.396937161,0.0,1.0
2014-12-03,23.59,23.97,23.57,23.64,52556,16.1111278520216,16.3706542862636,16.0974685660089,16.1452760670534,76952.777694234,0.0,1.0
2014-12-04,23.48,23.59,23.41,23.41,32356,16.0360017789516,16.1111278520216,15.988194277907,15.988194277907,47375.82911703,0.0,1.0
2014-12-05,23.64,23.78,23.265,23.265,17109,16.1452760670534,16.2408910691426,15.8891644543146,15.8891644543146,25051.0897627417,0.0,1.0
2014-12-08,22.91,23.15,22.8801,23.06,19165,15.6467121275886,15.8106235597414,15.6262914949995,15.7491567726841,28061.4960139659,0.0,1.0
2014-12-09,22.62,22.74,22.5,22.5,7676,15.4486524804039,15.5306081964803,15.3666967643275,15.3666967643275,11239.2404593375,0.0,1.0
2014-12-10,22.5,22.915,22.5,22.64,32405,15.3666967643275,15.6501269490918,15.3666967643275,15.4623117664167,47447.5751804105,0.0,1.0
2014-12-11,22.17,22.58,22.11,22.16,25804,15.1413185451174,15.4213339083784,15.1003406870792,15.134488902111,37782.3554993152,0.0,1.0
2014-12-12,21.42,22.33,21.41,22.32,25363,14.6290953196398,15.2505928332193,14.6222656766334,15.2437631902129,37136.6409288922,0.0,1.0
2014-12-15,20.45,21.26,20.45,20.99,56105,13.9666199480221,14.5198210315379,13.9666199480221,14.335420670366,82149.2425704963,0.0,1.0
2014-12-16,20.13,20.486,19.98,20.17,81788,13.7480713718183,13.991206662845,13.6456267267228,13.7753899438438,119754.429219424,0.0,1.0
2014-12-17,21.13,21.31,20.16,20.16,76281,14.4310356724551,14.5539692465697,13.7685603008374,13.7685603008374,111691.050218698,0.0,1.0
2014-12-18,20.61,21.58,20.61,21.27,56899,14.075894236124,14.7383696077417,14.075894236124,14.5266506745443,83311.8216383328,0.0,1.0
2014-12-19,21.16,21.17,20.69,20.69,81278,14.4515246014742,14.4583542444806,14.1305313801749,14.1305313801749,119007.684478118,0.0,1.0
2014-12-22,21.46,21.53,21.01,21.33,33957,14.6564138916653,14.7042213927098,14.3490799563787,14.5676285325825,49720.0219225797,0.0,1.0
2014-12-23,21.15,21.45,21.02,21.4,50105,14.4446949584679,14.6495842486589,14.3559095993851,14.6154360336271,73364.0103198414,0.0,1.0
2014-12-24,21.25,21.3,21.05,21.05,44957,14.5129913885315,14.5471396035634,14.3763985284042,14.3763985284042,65826.2810487801,0.0,1.0
2014-12-26,21.32,21.6101,21.11,21.3,43872,14.5607988895761,14.7589268331908,14.4173763864424,14.5471396035634,64237.6182167866,0.0,1.0
2014-12-29,19.86,20.31,19.76,20.19,162791,14.2294246109071,14.5518435975591,14.1577759472067,14.4658652011186,227207.307983615,0.9748,1.0
2014-12-30,19.86,20.34,19.71,19.99,76418,14.2294246109071,14.5733381966693,14.1219516153565,14.3225678737177,106656.560015553,0.0,1.0
2014-12-31,19.78,20.03,19.75,19.76,83006,14.1721056799468,14.3512273391979,14.1506110808367,14.1577759472067,115851.427944345,0.0,1.0
2015-01-02,19.82,19.94,19.71,19.86,32145,14.200765145427,14.2867435418675,14.1219516153565,14.2294246109071,44864.7585869812,0.0,1.0
2015-01-05,19.54,19.81,19.54,19.66,25628,14.0001488870657,14.1936002790569,14.0001488870657,14.0861272835063,35768.9853186238,0.0,1.0
2015-01-06,19.28,19.79,19.28,19.59,32913,13.8138623614446,14.1792705463168,13.8138623614446,14.035973218916,45936.6557590082,0.0,1.0
2015-01-07,19.67,19.93,19.53,19.53,93440,14.0932921498763,14.2795786754975,13.9929840206957,13.9929840206957,130414.155929928,0.0,1.0
2015-01-08,20.2,20.34,20.06,20.06,59109,14.4730300674886,14.5733381966693,14.372721938308,14.372721938308,82498.3983611102,0.0,1.0
2015-01-09,20.14,20.14,19.87,19.92,44463,14.4300408692684,14.4300408692684,14.2365894772772,14.2724138091274,62056.9843226924,0.0,1.0
2015-01-12,19.85,19.96,19.7601,19.96,51653,14.2222597445371,14.3010732746076,14.1578475958704,14.3010732746076,72092.0633160164,0.0,1.0
2015-01-13,19.91,20.0295,19.79,19.79,53569,14.2652489427574,14.3508690958794,14.1792705463168,14.1792705463168,74766.2234483123,0.0,1.0
2015-01-14,20.05,20.3901,19.51,19.8139,126322,14.365557071938,14.6092341771832,13.9786542879556,14.1963945769412,176307.545006211,0.0,1.0
2015-01-15,19.64,20.25,19.64,20.07,39364,14.0717975507662,14.5088543993389,14.0717975507662,14.3798868046781,54940.3128641447,0.0,1.0
2015-01-16,20.18,20.23,19.8,19.8,25977,14.4587003347485,14.4945246665988,14.1864354126869,14.1864354126869,36256.0844241412,0.0,1.0
2015-01-20,19.72,20.05,19.66,20.05,13847,14.1291164817265,14.365557071938,14.0861272835063,14.365557071938,19326.2501836656,0.0,1.0
2015-01-21,20.1399,20.63,19.8,19.8,42798,14.4299692206047,14.7811193214005,14.1864354126869,14.1864354126869,59733.1447505249,0.0,1.0
2015-01-22,20.63,20.67,20.42,20.42,59851,14.7811193214005,14.8097787868807,14.6306571276296,14.6306571276296,83534.0073476256,0.0,1.0
2015-01-23,20.68,20.855,20.55,20.73,52033,14.8169436532507,14.9423288147265,14.7238003904402,14.852767985101,72622.429104259,0.0,1.0
2015-01-26,20.03,20.705,19.98,20.38,69229,14.3512273391979,14.8348558191759,14.3154030073477,14.6019976621494,96622.8767216715,0.0,1.0
2015-01-27,20.43,20.928,20.14,20.14,68192,14.6378219939996,14.9946323392278,14.4300408692684,14.4300408692684,95175.5363995471,0.0,1.0
2015-01-28,20.03,20.32,19.97,20.32,16515,14.3512273391979,14.5590084639292,14.3082381409776,14.5590084639292,23049.9762969045,0.0,1.0
2015-01-29,19.94,20.25,19.82,20.04,56065,14.2867435418675,14.5088543993389,14.200765145427,14.3583922055679,78249.8892573996,0.0,1.0
2015-01-30,19.67,19.9299,19.42,19.62,17797,14.0932921498763,14.2795070268338,13.9141704906252,14.0574678180261,24839.2629825014,0.0,1.0
2015-02-02,19.82,19.82,19.54,19.72,6081,14.200765145427,14.200765145427,14.0001488870657,14.1291164817265,8487.2483113216,0.0,1.0
2015-02-03,20.44,20.5,19.96,20.0,34146,14.6449868603697,14.68797605859,14.3010732746076,14.3297327400878,47657.5531719105,0.0,1.0
2015-02-04,20.04,20.09,19.8,19.94,15765,14.3583922055679,14.3942165374182,14.1864354126869,14.2867435418675,22003.2017148472,0.0,1.0
2015-02-05,20.3,20.43,20.21,20.21,13186,14.5446787311891,14.6378219939996,14.4801949338587,14.4801949338587,18403.6928520123,0.0,1.0
2015-02-06,20.22,20.58,20.08,20.58,21434,14.4873598002287,14.7452949895503,14.3870516710481,14.7452949895503,29915.4218557586,0.0,1.0
2015-02-09,20.3,20.5,20.18,20.18,40818,14.5446787311891,14.68797605859,14.4587003347485,14.4587003347485,56969.6598538933,0.0,1.0
2015-02-10,20.39,20.4,20.06,20.1,18473,14.6091625285195,14.6163273948895,14.372721938308,14.4013814037882,25782.7558057958,0.0,1.0
2015-02-11,20.24,20.3374,19.86,20.1,24359,14.5016895329688,14.571475331413,14.2294246109071,14.4013814037882,33997.8427257825,0.0,1.0
2015-02-12,20.89,20.96,20.27,20.4,56109,14.9674058470217,15.017559911612,14.5231841320789,14.6163273948895,78311.3000328801,0.0,1.0
2015-02-13,21.21,21.21,20.76,20.96,64386,15.1966815708631,15.1966815708631,14.8742625842111,15.017559911612,89863.5043204659,0.0,1.0
2015-02-17,21.14,21.27,20.86,21.04,37235,15.1465275062728,15.2396707690833,14.9459112479115,15.0748788425723,51968.8687505443,0.0,1.0
2015-02-18,21.165,21.339,21.14,21.14,22387,15.1644396721979,15.2891083470366,15.1465275062728,15.1465275062728,31245.5234246928,0.0,1.0
2015-02-19,20.98,21.12,20.77,20.99,31984,15.0318896443521,15.1321977735327,14.8814274505811,15.0390545107221,44640.0509766996,0.0,1.0
2015-02-20,20.95,21.08,20.83,20.87,59701,15.0103950452419,15.1035383080525,14.9244166488014,14.9530761142816,83324.6524312141,0.0,1.0
2015-02-23,20.51,20.86,20.51,20.86,53917,14.69514092496,14.9459112479115,14.69514092496,14.9459112479115,75251.9268543871,0.0,1.0
2015-02-24,20.8,20.94,20.7,20.7,43510,14.9029220496913,15.0032301788719,14.8312733859908,14.8312733859908,60726.8827537581,0.0,1.0
2015-02-25,21.0,21.0703,20.76,20.76,27849,15.0462193770921,15.0965883876736,14.8742625842111,14.8742625842111,38868.8337809565,0.0,1.0
2015-02-26,20.89,21.0699,20.78,20.99,118958,14.9674058470217,15.0963017930188,14.8885923169512,15.0390545107221,166029.61430985,0.0,1.0
2015-02-27,21.22,21.33,20.84,20.85,40364,15.2038464372331,15.2826599673036,14.9315815151714,14.9387463815415,56336.0123068881,0.0,1.0
2015-03-02,20.95,21.11,20.94,21.07,38950,15.0103950452419,15.1250329071626,15.0032301788719,15.0963734416825,54362.4932948492,0.0,1.0
2015-03-03,21.29,21.49,21.23,21.49,34469,15.2540005018234,15.3972978292243,15.2110113036032,15.3972978292243,48108.3640919167,0.0,1.0
2015-03-04,21.0,21.09,20.865,21.09,11832,15.0462193770921,15.1107031744225,14.9494936810966,15.1107031744225,16513.915806538,0.0,1.0
2015-03-05,20.93,21.0,20.91,21.0,25888,14.9960653125018,15.0462193770921,14.9817355797618,15.0462193770921,36131.867173737,0.0,1.0
2015-03-06,20.52,20.9,20.52,20.9,18428,14.70230579133,14.9745707133917,14.70230579133,14.9745707133917,25719.9493308724,0.0,1.0
2015-03-09,20.71,20.895,20.42,20.5,37959,14.8384382523609,14.9709882802067,14.6306571276296,14.68797605859,52979.3551470904,0.0,1.0
2015-03-10,20.03,20.38,19.95,20.38,55175,14.3512273391979,14.6019976621494,14.2939084082375,14.6019976621494,77007.716753358,0.0,1.0
2015-03-11,19.89,20.03,19.61,20.03,34530,14.2509192100173,14.3512273391979,14.050302951656,14.3512273391979,48193.5017579239,0.0,1.0
2015-03-12,19.86,19.961,19.7,19.94,11565,14.2294246109071,14.3017897612446,14.1147867489864,14.2867435418675,16141.2640553256,0.0,1.0
2015-03-13,19.44,19.89,19.41,19.74,80738,13.9285002233653,14.2509192100173,13.9070056242552,14.1434462144666,112685.981608203,0.0,1.0
2015-03-16,19.52,19.59,19.48,19.57,7631,13.9858191543257,14.035973218916,13.9571596888455,14.0216434861759,10650.5824475736,0.0,1.0
2015-03-17,19.62,19.73,19.46,19.57,45211,14.0574678180261,14.1362813480966,13.9428299561054,14.0216434861759,63100.9675058644,0.0,1.0
2015-03-18,20.18,20.18,19.52,19.52,16520,14.4587003347485,14.4587003347485,13.9858191543257,13.9858191543257,23056.9547941183,0.0,1.0
2015-03-19,19.68,19.92,19.66,19.92,14051,14.1004570162464,14.2724138091274,14.0861272835063,14.2724138091274,19610.9728699852,0.0,1.0
2015-03-20,20.35,20.47,20.07,20.08,36298,14.5805030630393,14.6664814594798,14.3798868046781,14.3870516710481,50661.098372694,0.0,1.0
2015-03-23,20.65,20.69,20.36,20.51,26632,14.7954490541406,14.8241085196208,14.5876679294093,14.69514092496,37170.2675591379,0.0,1.0
2015-03-24,20.6,20.7,20.49,20.57,13693,14.7596247222904,14.8312733859908,14.6808111922199,14.7381301231803,19111.3124694831,0.0,1.0
2015-03-25,20.75,20.76,20.66,20.76,10247,14.867097717841,14.8742625842111,14.8026139205107,14.8742625842111,14301.73218979,0.0,1.0
2015-03-26,20.59,20.67,20.44,20.65,46291,14.7524598559203,14.8097787868807,14.6449868603697,14.7954490541406,64608.3229040274,0.0,1.0
2015-03-27,20.36,20.512,20.36,20.44,3784,14.5876679294093,14.696573898234,14.5876679294093,14.6449868603697,5281.32669134042,0.0,1.0
2015-03-30,20.61,20.61,20.4,20.47,22763,14.7667895886604,14.7667895886604,14.6163273948895,14.6664814594798,31770.3064151644,0.0,1.0
2015-03-31,20.5,20.63,20.4394,20.4394,15109,14.68797605859,14.7811193214005,14.6445569683875,14.6445569683875,21087.6228804075,0.0,1.0
2015-04-01,20.83,20.94,20.59,20.72,32140,14.9244166488014,15.0032301788719,14.7524598559203,14.8456031187309,44857.7800897676,0.0,1.0
2015-04-02,21.59,21.59,21.0,21.1,21954,15.4689464929247,15.4689464929247,15.0462193770921,15.1178680407926,30641.1855659851,0.0,1.0
2015-04-06,21.9,21.9799,21.575,21.59,48136,15.6910573503961,15.7483046326927,15.4581991933697,15.4689464929247,67183.3883758884,0.0,1.0
2015-04-07,21.995,22.05,21.8766,22.01,25717,15.7591235809115,15.7985303459468,15.6742915630902,15.7698708804666,35893.2025690279,0.0,1.0
2015-04-08,22.1,22.21,22.01,22.21,17026,15.834354677797,15.9131682078675,15.7698708804666,15.9131682078675,23763.1787121463,0.0,1.0
2015-04-09,22.33,22.37,22.16,22.3,52655,15.999146604308,16.0278060697882,15.8773438760172,15.9776520051979,73490.554157645,0.0,1.0
2015-04-10,22.29,22.33,22.16,22.24,36475,15.9704871388278,15.999146604308,15.8773438760172,15.9346628069776,50908.1371740596,0.0,1.0
2015-04-13,22.32,22.46,22.31,22.42,19010,15.9919817379379,16.0922898671186,15.9848168715679,16.0636304016384,26532.246406549,0.0,1.0
2015-04-14,22.335,22.37,22.27,22.37,62606,16.002729037493,16.0278060697882,15.9561574060877,16.0278060697882,87379.1593123831,0.0,1.0
2015-04-15,22.94,22.95,22.4,22.4,13840,16.4362034528807,16.4433683192507,16.0493006688983,16.0493006688983,19316.4802875663,0.0,1.0
2015-04-16,22.97,23.0245,22.77,22.93,35633,16.4576980519908,16.4967465737075,16.3144007245899,16.4290385865106,49732.9582432697,0.0,1.0
2015-04-17,22.52,22.66,22.3648,22.65,44481,16.1352790653388,16.2355871945194,16.0240803392757,16.2284223281494,62082.106912662,0.0,1.0
2015-04-20,22.42,22.6,22.38,22.47,43783,16.0636304016384,16.1925979962992,16.0349709361582,16.0994547334886,61107.9087016271,0.0,1.0
2015-04-21,22.6,22.71,22.51,22.57,14421,16.1925979962992,16.2714115263697,16.1281141989688,16.171103397189,20127.3816638002,0.0,1.0
2015-04-22,22.5499,22.719,22.45,22.62,30474,16.1567020157852,16.2778599061027,16.0851250007485,16.2069277290393,42532.5448181575,0.0,1.0
2015-04-23,22.77,22.77,22.53,22.55,28213,16.3144007245899,16.3144007245899,16.1424439317089,16.1567736644489,39376.868378115,0.0,1.0
2015-04-24,22.84,22.97,22.71,22.97,7130,16.3645547891802,16.4576980519908,16.2714115263697,16.4576980519908,9951.33702675929,0.0,1.0
2015-04-27,22.87,22.96,22.84,22.9,3589,16.3860493882904,16.4505331856207,16.3645547891802,16.4075439874005,5009.16530000546,0.0,1.0
2015-04-28,22.9,23.038,22.85,22.85,49920,16.4075439874005,16.5064191433071,16.3717196555503,16.3717196555503,69673.3161817423,0.0,1.0
2015-04-29,22.95,23.2,22.84,22.84,30827,16.4433683192507,16.6224899785018,16.3645547891802,16.3645547891802,43025.2267214458,0.0,1.0
2015-04-30,23.04,23.1408,22.88,22.88,16946,16.5078521165811,16.5800739695911,16.3932142546604,16.3932142546604,23651.5227567269,0.0,1.0
2015-05-01,22.99,23.08,22.84,23.08,32938,16.4720277847309,16.5365115820613,16.3645547891802,16.5365115820613,45971.5482450767,0.0,1.0
2015-05-04,22.99,23.07,22.85,23.07,36254,16.4720277847309,16.5293467156912,16.3717196555503,16.5293467156912,50599.6875972132,0.0,1.0
2015-05-05,23.23,23.28,23.12,23.12,13067,16.6439845776119,16.6798089094622,16.5651710475415,16.5651710475415,18237.6046183259,0.0,1.0
2015-05-06,23.24,24.12,23.19,23.37,17597,16.651149443982,17.2816576845458,16.6153251121318,16.7442927067925,24560.1230939527,0.0,1.0
2015-05-07,23.068,23.35,22.94,23.34,29417,16.5279137424172,16.7299629740525,16.4362034528807,16.7227981076824,41057.2905071779,0.0,1.0
2015-05-08,23.39,23.45,23.29,23.33,26500,16.7586224395326,16.8016116377529,16.6869737758322,16.7156332413124,36986.0352326958,0.0,1.0
2015-05-11,23.39,23.43,23.34,23.43,11604,16.7586224395326,16.7872819050128,16.7227981076824,16.7872819050128,16195.6963335926,0.0,1.0
2015-05-12,23.38,23.39,23.09,23.2,9351,16.7514575731626,16.7586224395326,16.5436764484313,16.6224899785018,13051.185489092,0.0,1.0
2015-05-13,23.67,23.75,23.62,23.62,3677,16.9592386978939,17.0165576288542,16.9234143660436,16.9234143660436,5131.98685096687,0.0,1.0
2015-05-14,23.67,23.72,23.47,23.64,6106,16.9592386978939,16.9950630297441,16.815941370493,16.9377440987837,8522.14079739019,0.0,1.0
2015-05-15,23.54,23.6393,23.47,23.58,16370,16.8660954350833,16.9372425581378,16.815941370493,16.8947549005635,22847.5998777068,0.0,1.0
2015-05-18,23.7,23.7215,23.63,23.63,6816,16.980733297004,16.9961377596996,16.9305792324137,16.9305792324137,9513.0874017379,0.0,1.0
2015-05-19,23.68,23.69,23.39,23.52,23773,16.9664035642639,16.973568430634,16.7586224395326,16.8517657023432,33179.962852335,0.0,1.0
2015-05-20,23.5,23.572,23.25,23.36,29935,16.8374359696031,16.8890230074674,16.658314310352,16.7371278404225,41780.2628185188,0.0,1.0
2015-05-21,23.34,23.4,23.27,23.35,16835,16.7227981076824,16.7657873059027,16.6726440430921,16.7299629740525,23496.6001185824,0.0,1.0
2015-05-22,23.37,23.371,23.34,23.37,1950,16.7442927067925,16.7450091934295,16.7227981076824,16.7442927067925,2721.61391334932,0.0,1.0
2015-05-26,22.8,23.23,22.75,23.16,8602,16.3358953237,16.6439845776119,16.3000709918498,16.5938305130216,12005.8066064774,0.0,1.0
2015-05-27,22.48,22.5,22.45,22.45,11022,16.1066195998586,16.1209493325987,16.0851250007485,16.0851250007485,15383.399257916,0.0,1.0
2015-05-28,22.43,22.46,22.4236,22.44,12339,16.0707952680084,16.0922898671186,16.0662097535316,16.0779601343785,17221.5354240088,0.0,1.0
2015-05-29,22.25,22.39,22.18,22.39,7869,15.9418276733476,16.0421358025282,15.8916736087573,16.0421358025282,10982.7589149466,0.0,1.0
2015-06-01,22.01,22.17,21.82,22.17,6781,15.7698708804666,15.8845087423873,15.6337384194357,15.8845087423873,9464.23792124188,0.0,1.0
2015-06-02,22.1082,22.1082,21.98,22.01,5481,15.8402298682204,15.8402298682204,15.7483762813564,15.7698708804666,7649.82864567569,0.0,1.0
2015-06-03,22.05,22.1202,21.9,21.94,16611,15.7985303459468,15.8488277078645,15.6910573503961,15.7197168158763,23183.9634434078,0.0,1.0
2015-06-04,21.87,22.0,21.75,21.95,27220,15.669562751286,15.7627060140965,15.5835843548454,15.7268816822463,37990.9388314708,0.0,1.0
2015-06-05,21.59,21.79,21.59,21.59,27517,15.4689464929247,15.6122438203256,15.4689464929247,15.4689464929247,38405.4615659657,0.0,1.0
2015-06-08,21.21,21.53,21.21,21.53,14601,15.1966815708631,15.4259572947045,15.1966815708631,15.4259572947045,20378.607563494,0.0,1.0
2015-06-09,21.19,21.31,21.16,21.31,5204,15.182351838123,15.2683302345635,15.1608572390128,15.2683302345635,7263.2199000358,0.0,1.0
2015-06-10,21.34,21.55,21.2896,21.49,13579,15.2898248336736,15.4402870274446,15.2537139071686,15.3972978292243,18952.2027330105,0.0,1.0
2015-06-11,21.31,21.375,21.28,21.3,1376,15.2683302345635,15.3149018659688,15.2468356354534,15.2611653681935,1920.48243321469,0.0,1.0
2015-06-12,21.2,21.28,21.134,21.25,5731,15.189516704493,15.2468356354534,15.1422285864507,15.2253410363432,7998.7535063615,0.0,1.0
2015-06-15,21.17,21.27,21.04,21.04,7048,15.1680221053829,15.2396707690833,15.0748788425723,15.0748788425723,9836.88967245433,0.0,1.0
2015-06-16,21.36,21.43,21.27,21.36,6644,15.3041545664137,15.354308631004,15.2396707690833,15.3041545664137,9273.02709758608,0.0,1.0
2015-06-17,21.4899,21.52,21.31,21.31,14559,15.3972261805606,15.4187924283344,15.2683302345635,15.2683302345635,20319.9881868988,0.0,1.0
2015-06-18,21.52,21.6553,21.43,21.43,3495,15.4187924283344,15.5157330703211,15.354308631004,15.354308631004,4877.96955238762,0.0,1.0
2015-06-19,21.4792,21.56,21.44,21.52,5953,15.3895597735446,15.4474518938146,15.3614734973741,15.4187924283344,8308.59878265052,0.0,1.0
2015-06-22,21.62,21.77,21.53,21.67,6468,15.4904410920349,15.5979140875855,15.4259572947045,15.5262654238851,9027.38399566324,0.0,1.0
2015-06-23,21.61,21.7,21.52,21.52,13044,15.4832762256648,15.5477600229952,15.4187924283344,15.4187924283344,18205.5035311428,0.0,1.0
2015-06-24,21.24,21.47,21.11,21.43,22161,15.2181761699732,15.3829680964842,15.1250329071626,15.354308631004,30930.0953506329,0.0,1.0
2015-06-25,21.1,21.31,21.05,21.27,5270,15.1178680407926,15.2683302345635,15.0820437089424,15.2396707690833,7355.33606325685,0.0,1.0
2015-06-26,21.0,21.09,20.9001,21.02,11334,15.0462193770921,15.1107031744225,14.9746423620554,15.0605491098322,15818.8574840519,0.0,1.0
2015-06-29,20.61,21.01,20.61,20.78,8809,14.7667895886604,15.0533842434622,14.7667895886604,14.8885923169512,12294.7163911252,0.0,1.0
2015-06-30,20.87,20.98,20.343,20.77,16330,14.9530761142816,15.0318896443521,14.5754876565803,14.8814274505811,22791.771899997,0.0,1.0
2015-07-01,21.03,21.2599,20.65,20.83,19575,15.0677139762023,15.2324342540496,14.7954490541406,14.9244166488014,27320.8165916988,0.0,1.0
2015-07-02,20.9649,21.24,20.9033,21.24,5310,15.0210706961333,15.2181761699732,14.9769351192938,15.2181761699732,7411.16404096658,0.0,1.0
2015-07-06,20.49,20.965,20.41,20.9,12836,14.6808111922199,15.021142344797,14.6234922612596,14.9745707133917,17915.1980470522,0.0,1.0
2015-07-07,20.36,20.55,20.33,20.48,10399,14.5876679294093,14.7238003904402,14.5661733302992,14.6736463258499,14513.878505087,0.0,1.0
2015-07-08,19.74,20.0,19.6301,19.98,9343,14.1434462144666,14.3297327400878,14.0647043330598,14.3154030073477,13040.0198935501,0.0,1.0
2015-07-09,20.27,20.42,20.0,20.23,31624,14.5231841320789,14.6306571276296,14.3297327400878,14.4945246665988,44137.5991773123,0.0,1.0
2015-07-10,20.8,20.8,20.55,20.55,7807,14.9029220496913,14.9029220496913,14.7238003904402,14.7238003904402,10896.2255494964,0.0,1.0
2015-07-13,20.98,21.14,20.86,20.86,5559,15.0318896443521,15.1465275062728,14.9459112479115,14.9459112479115,7758.69320220963,0.0,1.0
2015-07-14,21.11,21.11,20.99,20.99,3515,15.1250329071626,15.1250329071626,15.0390545107221,15.0390545107221,4905.88354124249,0.0,1.0
2015-07-15,20.91,21.08,20.78,20.78,13906,14.9817355797618,15.1035383080525,14.8885923169512,14.8885923169512,19408.5964507874,0.0,1.0
2015-07-16,21.23,21.26,21.15,21.26,2749,15.2110113036032,15.2325059027133,15.1536923726428,15.2325059027133,3836.77776810115,0.0,1.0
2015-07-17,21.2,21.23,21.121,21.23,3334,15.189516704493,15.2110113036032,15.1329142601697,15.2110113036032,4653.26194210596,0.0,1.0
2015-07-20,20.971,21.25,20.9163,21.02,10050,15.025441264619,15.2253410363432,14.9862494455749,15.0605491098322,14026.7793995695,0.0,1.0
2015-07-21,21.25,21.27,21.0,21.0,35666,15.2253410363432,15.2396707690833,15.0462193770921,15.0462193770921,49779.0163248804,0.0,1.0
2015-07-22,21.06,21.118,20.97,21.08,12594,15.0892085753124,15.1307648002587,15.024724777982,15.1035383080525,17577.4387819083,0.0,1.0
2015-07-23,20.92,21.11,20.91,21.02,5126,14.9889004461318,15.1250329071626,14.9817355797618,15.0605491098322,7154.35534350183,0.0,1.0
2015-07-24,20.49,20.76,20.49,20.76,6594,14.6808111922199,14.8742625842111,14.6808111922199,14.8742625842111,9203.24212544891,0.0,1.0
2015-07-27,20.179,20.179,19.7701,20.09,1359,14.4579838481115,14.4579838481115,14.1650124622404,14.3942165374182,1896.75554268806,0.0,1.0
2015-07-28,20.179,20.179,20.179,20.179,224,14.4579838481115,14.4579838481115,14.4579838481115,14.4579838481115,312.636675174486,0.0,1.0
2015-07-29,20.518,20.63,20.0886,20.25,8100,14.700872818056,14.7811193214005,14.3932134561263,14.5088543993389,11305.1654862202,0.0,1.0
2015-07-30,20.28,20.43,20.15,20.15,3124,14.530348998449,14.6378219939996,14.4372057356384,14.4372057356384,4360.16505912987,0.0,1.0
2015-07-31,20.3199,20.32,20.16,20.25,2491,14.5589368152655,14.5590084639292,14.4443706020085,14.5088543993389,3476.68731187339,0.0,1.0
2015-08-03,19.87,20.0,19.84,19.84,26196,14.2365894772772,14.3297327400878,14.2150948781671,14.2150948781671,36561.7426021018,0.0,1.0
2015-08-04,19.9799,20.07,19.8701,20.07,4617,14.315331358684,14.3798868046781,14.2366611259409,14.3798868046781,6443.94432714551,0.0,1.0
2015-08-05,19.41,20.15,19.41,19.94,8816,13.9070056242552,14.4372057356384,13.9070056242552,14.2867435418675,12304.4862872243,0.0,1.0
2015-08-06,19.25,19.38,19.13,19.29,18206,13.7923677623345,13.885511025145,13.7063893658939,13.8210272278146,25410.1040545833,0.0,1.0
2015-08-07,19.31,19.31,19.08,19.08,4905,13.8353569605547,13.8353569605547,13.6705650340437,13.6705650340437,6845.90576665559,0.0,1.0
2015-08-10,19.62,19.62,19.3,19.47,15381,14.0574678180261,14.0574678180261,13.8281920941847,13.9499948224754,21467.2531288337,0.0,1.0
2015-08-11,19.26,19.49,19.22,19.49,3178,13.7995326287045,13.9643245552155,13.7708731632243,13.9643245552155,4435.53282903801,0.0,1.0
2015-08-12,19.34,19.34,19.07,19.1,8811,13.8568515596649,13.8568515596649,13.6634001676737,13.6848947667838,12297.5077900106,0.0,1.0
2015-08-13,19.18,19.18,19.01,19.18,3603,13.7422136977442,13.7422136977442,13.6204109694534,13.7422136977442,5028.70509220387,0.0,1.0
2015-08-14,19.12,19.23,19.12,19.18,9563,13.6992244995239,13.7780380295944,13.6992244995239,13.7422136977442,13347.0737709536,0.0,1.0
2015-08-17,18.8499,18.93,18.77,18.93,9814,13.505701458869,13.5630920384931,13.4484541765724,13.5630920384931,13697.3943310821,0.0,1.0
2015-08-18,18.63,18.77,18.5476,18.68,18615,13.3481460473917,13.4484541765724,13.2891075485026,13.383970379242,25980.9451266654,0.0,1.0
2015-08-19,18.36,18.52,18.21,18.52,9889,13.1546946554006,13.2693325173213,13.0472216598499,13.2693325173213,13802.0717892878,0.0,1.0
2015-08-20,18.245,18.34,18.23,18.3,9045,13.0722986921451,13.1403649226605,13.06155139259,13.1117054571803,12624.1014596125,0.0,1.0
2015-08-21,17.78,18.18,17.75,18.18,35550,12.739132405938,13.0257270607398,12.7176378068279,13.0257270607398,49617.1151895221,0.0,1.0
2015-08-24,17.23,17.57,16.53,16.95,17353,12.3450647555856,12.5886702121671,11.8435241096825,12.1444484972244,24219.5724299234,0.0,1.0
2015-08-25,17.25,17.65,17.226,17.65,18559,12.3593944883257,12.6459891431274,12.3421988090376,12.6459891431274,25902.7859578717,0.0,1.0
2015-08-26,17.68,17.68,17.425,17.53,21543,12.6674837422376,12.6674837422376,12.4847796498015,12.5600107466869,30067.5530950175,0.0,1.0
2015-08-27,18.306,18.35,17.71,17.8,18301,13.1160043770023,13.1475297890305,12.6889783413477,12.7534621386781,25542.695501644,0.0,1.0
2015-08-28,18.58,18.59,18.2,18.27,13983,13.3123217155415,13.3194865819116,13.0400567934799,13.0902108580702,19516.0653078787,0.0,1.0
2015-08-31,18.98,18.98,18.31,18.32,14257,13.5989163703433,13.5989163703433,13.1188703235503,13.1260351899204,19898.4869551903,0.0,1.0
2015-09-01,18.23,18.6,18.23,18.42,12166,13.06155139259,13.3266514482816,13.06155139259,13.1976838536208,16980.0794204142,0.0,1.0
2015-09-02,18.32,18.53,18.0901,18.32,3411,13.1260351899204,13.2764973836913,12.9613149120731,13.1260351899204,4760.73079919718,0.0,1.0
2015-09-03,18.4201,18.46,18.2479,18.26,14872,13.1977555022845,13.226343319101,13.0743765033924,13.0830459917001,20756.8421124775,0.0,1.0
2015-09-04,18.17,18.33,18.17,18.33,6731,13.0185621943697,13.1332000562904,13.0185621943697,13.1332000562904,9394.45294910475,0.0,1.0
2015-09-08,18.42,18.474,18.37,18.37,3607,13.1976838536208,13.2363741320191,13.1618595217706,13.1618595217706,5034.28788997487,0.0,1.0
2015-09-09,18.25,18.48,18.2182,18.48,3410,13.0758811253301,13.2406730518411,13.0530968502733,13.2406730518411,4759.33509975443,0.0,1.0
2015-09-10,18.32,18.38,18.28,18.33,10697,13.1260351899204,13.1690243881406,13.0973757244402,13.1332000562904,14929.7969390244,0.0,1.0
2015-09-11,18.15,18.29,18.11,18.2,10488,13.0042324616296,13.1045405908103,12.9755729961495,13.0400567934799,14638.0957554911,0.0,1.0
2015-09-14,18.15,18.32,18.024,18.11,14359,13.0042324616296,13.1260351899204,12.9139551453671,12.9755729961495,20040.8482983502,0.0,1.0
2015-09-15,18.3301,18.62,18.24,18.24,14503,13.1332717049541,13.3409811810217,13.06871625896,13.06871625896,20241.8290181052,0.0,1.0
2015-09-16,18.67,18.94,18.368,18.54,17315,13.3768055128719,13.5702569048631,13.1604265484966,13.2836622500614,24166.5358510992,0.0,1.0
2015-09-17,19.01,19.0635,18.6399,18.64,30002,13.6204109694534,13.6587430045332,13.3552392650981,13.3553109137618,41873.7746811826,0.0,1.0
2015-09-18,18.94,18.94,18.703,18.82,5412,13.5702569048631,13.5702569048631,13.4004495718931,13.4842785084226,7553.5253841264,0.0,1.0
2015-09-21,18.79,18.95,18.788,18.95,2033,13.4627839093124,13.5774217712332,13.4613509360384,13.5774217712332,2837.45696709701,0.0,1.0
2015-09-22,18.44,18.49,18.39,18.47,4360,13.2120135863609,13.2478379182111,13.1761892545107,13.233508185471,6085.24957036052,0.0,1.0
2015-09-23,17.85,18.32,17.735,18.32,19708,12.7892864705283,13.1260351899204,12.7068905072728,13.1260351899204,27506.4446175838,0.0,1.0
2015-09-24,17.74,17.83,17.7,17.7,6236,12.7104729404578,12.7749567377882,12.6818134749777,12.6818134749777,8703.58172494685,0.0,1.0
2015-09-25,18.01,18.05,17.905,17.96,5401,12.903924332449,12.9325837979292,12.8286932355636,12.8681000005988,7538.17269025624,0.0,1.0
2015-09-28,17.7535,17.92,17.75,17.92,2035,12.7201455100574,12.8394405351186,12.7176378068279,12.8394405351186,2840.24836598249,0.0,1.0
2015-09-29,17.8,17.94,17.8,17.94,1816,12.7534621386781,12.8537702678587,12.7534621386781,12.8537702678587,2534.59018802172,0.0,1.0
2015-09-30,17.89,18.0,17.89,17.95,11827,12.8179459360085,12.896759466079,12.8179459360085,12.8609351342288,16506.9373093243,0.0,1.0
2015-10-01,17.76,17.79,17.76,17.79,5364,12.7248026731979,12.7462972723081,12.7248026731979,12.7462972723081,7486.53181087474,0.0,1.0
2015-10-02,17.6017,17.7577,17.45,17.65,7517,12.6113828385601,12.7231547539328,12.5026918157266,12.6459891431274,10491.4727111009,0.0,1.0
2015-10-05,18.16,18.16,17.79,17.79,9363,13.0113973279997,13.0113973279997,12.7462972723081,12.7462972723081,13067.9338824049,0.0,1.0
2015-10-06,18.4,18.42,18.16,18.16,8416,13.1833541208807,13.1976838536208,13.0113973279997,13.0113973279997,11746.2065101271,0.0,1.0
2015-10-07,18.86,18.92,18.66,18.66,8287,13.5129379739028,13.555927172123,13.3696406465019,13.3696406465019,11566.1612820132,0.0,1.0
2015-10-08,19.2,19.2,18.79,18.79,2830,13.7565434304842,13.7565434304842,13.4627839093124,13.4627839093124,3949.82942296337,0.0,1.0
2015-10-09,19.5,19.5011,19.26,19.36,6403,13.9714894215856,13.9722775568863,13.7995326287045,13.871181292405,8936.66353188492,0.0,1.0
2015-10-12,19.64,19.69,19.52,19.59,3495,14.0717975507662,14.1076218826164,13.9858191543257,14.035973218916,4877.9695523876,0.0,1.0
2015-10-13,19.555,19.5799,19.55,19.57,3892,14.0108961866208,14.0287367038822,14.0073137534358,14.0216434861759,5432.06223115668,0.0,1.0
2015-10-14,19.6601,19.72,19.6601,19.71,2454,14.08619893217,14.1291164817265,14.08619893217,14.1219516153565,3425.0464324919,0.0,1.0
2015-10-15,19.6,19.77,19.59,19.77,6836,14.043138085286,14.1649408135767,14.035973218916,14.1649408135767,9541.00139059277,0.0,1.0
2015-10-16,19.5342,19.56,19.53,19.55,9336,13.9959932645711,14.0144786198058,13.9929840206957,14.0073137534358,13030.2499974509,0.0,1.0
2015-10-19,19.5172,19.55,19.37,19.37,2800,13.983812991742,14.0073137534358,13.878346158775,13.878346158775,3907.95843968107,0.0,1.0
2015-10-20,19.4494,19.498,19.38,19.46,8080,13.9352351977531,13.9700564483116,13.885511025145,13.9428299561054,11277.2514973654,0.0,1.0
2015-10-21,19.31,19.346,19.3,19.33,2855,13.8353569605547,13.8611504794869,13.8281920941847,13.8496866932948,3984.72190903195,0.0,1.0
2015-10-22,19.23,19.31,19.2,19.31,14550,13.7780380295944,13.8353569605547,13.7565434304842,13.8353569605547,20307.4268919141,0.0,1.0
2015-10-23,19.39,19.426,19.3101,19.32,9986,13.8926758915151,13.9184694104472,13.8354286092184,13.8425218269248,13937.4546352339,0.0,1.0
2015-10-26,19.11,19.23,19.04,19.23,9885,13.6920596331539,13.7780380295944,13.6419055685635,13.7780380295944,13796.4889915168,0.0,1.0
2015-10-27,18.82,19.08,18.8,18.9,5165,13.4842785084226,13.6705650340437,13.4699487756825,13.5415974393829,7208.78762176881,0.0,1.0
2015-10-28,18.94,19.06,18.885,18.8899,7967,13.5702569048631,13.6562353013036,13.5308501398279,13.5343609243492,11119.5374603354,0.0,1.0
2015-10-29,18.77,18.8,18.72,18.76,8199,13.4484541765724,13.4699487756825,13.4126298447221,13.4412893102023,11443.3397310518,0.0,1.0
2015-10-30,18.99,19.075,18.77,18.77,10815,13.6060812367133,13.6669826008587,13.4484541765724,13.4484541765724,15094.4894732681,0.0,1.0
2015-11-02,19.47,19.47,19.13,19.14,8521,13.9499948224754,13.9499948224754,13.7063893658939,13.713554232264,11892.7549516151,0.0,1.0
2015-11-03,19.65,19.65,19.43,19.48,6424,14.0789624171362,14.0789624171362,13.9213353569953,13.9571596888455,8965.97322018257,0.0,1.0
2015-11-04,19.69,19.71,19.58,19.58,5922,14.1076218826164,14.1219516153565,14.0288083525459,14.0288083525459,8265.33209992545,0.0,1.0
2015-11-05,19.43,19.6,19.37,19.6,13022,13.9213353569953,14.043138085286,13.878346158775,14.043138085286,18174.7981434024,0.0,1.0
2015-11-06,18.99,19.23,18.99,19.23,14811,13.6060812367133,13.7780380295944,13.6060812367133,13.7780380295944,20671.7044464701,0.0,1.0
2015-11-09,18.8299,18.94,18.79,18.94,20023,13.4913717261289,13.5702569048631,13.4627839093124,13.5702569048631,27946.0899420479,0.0,1.0
2015-11-10,18.75,18.902,18.75,18.85,5082,13.4341244438323,13.5430304126569,13.4341244438323,13.5057731075327,7092.94456802112,0.0,1.0
2015-11-11,18.65,18.86,18.6134,18.71,8841,13.3624757801318,13.5129379739028,13.3362523692175,13.4054649783521,12339.378773293,0.0,1.0
2015-11-12,18.612,18.64,18.585,18.63,9631,13.3352492879257,13.3553109137618,13.3159041487266,13.3481460473917,13441.9813330601,0.0,1.0
2015-11-13,18.47,18.5112,18.43,18.51,6518,13.233508185471,13.2630274349156,13.2048487199909,13.2621676509512,9097.16896780045,0.0,1.0
2015-11-16,18.64,18.65,18.5,18.51,20049,13.3553109137618,13.3624757801318,13.2550027845812,13.2621676509512,27982.3781275591,0.0,1.0
2015-11-17,18.8201,18.93,18.57,18.68,27687,13.4843501570863,13.5630920384931,13.3051568491715,13.383970379242,38642.7304712319,0.0,1.0
2015-11-18,19.17,19.17,18.87,19.17,24828,13.7350488313741,13.7350488313741,13.5201028402728,13.7350488313741,34652.4257644291,0.0,1.0
2015-11-19,19.11,19.11,19.045,19.09,8474,13.6920596331539,13.6920596331539,13.6454880017486,13.6777299004138,11827.1570778061,0.0,1.0
2015-11-20,19.2101,19.368,19.16,19.16,11220,13.763779945518,13.876913185501,13.7278839650041,13.7278839650041,15659.7477475791,0.0,1.0
2015-11-23,19.0,19.3499,18.85,19.19,62884,13.6132461030834,13.8639447773712,13.5057731075327,13.7493785641142,87767.1637574655,0.0,1.0
2015-11-24,18.91,18.97,18.64,18.64,21995,13.548762305753,13.5917515039732,13.3553109137618,13.3553109137618,30698.4092431374,0.0,1.0
2015-11-25,18.97,18.99,18.88,18.8999,6939,13.5917515039732,13.6060812367133,13.5272677066428,13.5415257907192,9684.75843319535,0.0,1.0
2015-11-27,18.67,18.77,18.67,18.77,4738,13.3768055128719,13.4484541765724,13.3768055128719,13.4484541765724,6612.82395971747,0.0,1.0
2015-11-30,18.56,18.7,18.56,18.7,12570,13.2979919828014,13.3983001119821,13.2979919828014,13.3983001119821,17543.9419952825,0.0,1.0
2015-12-01,18.5,18.6,18.4927,18.6,9114,13.2550027845812,13.3266514482816,13.249772432131,13.3266514482816,12720.4047211618,0.0,1.0
2015-12-02,18.12,18.36,18.12,18.36,9293,12.9827378625195,13.1546946554006,12.9827378625195,13.1546946554006,12970.2349214129,0.0,1.0
2015-12-03,18.25,18.28,18.13,18.22,5540,13.0758811253301,13.0973757244402,12.9899027288896,13.0543865262199,7732.17491279752,0.0,1.0
2015-12-04,18.1,18.1,17.95,18.1,11383,12.9684081297794,12.9684081297794,12.8609351342288,12.9684081297794,15887.2467567463,0.0,1.0
2015-12-07,17.76,17.98,17.76,17.87,17152,12.7248026731979,12.8824297333389,12.7248026731979,12.8036162032684,23939.0368419321,0.0,1.0
2015-12-08,17.67,17.67,17.47,17.61,14171,12.6603188758675,12.6603188758675,12.5170215484667,12.6173296776473,19778.4568031145,0.0,1.0
2015-12-09,17.375,17.7799,17.31,17.69,17502,12.4489553179512,12.7390607572743,12.402383686546,12.6746486086076,24427.5316468922,0.0,1.0
2015-12-10,17.35,17.49,17.3,17.4,11385,12.4310431520261,12.5313512812067,12.3952188201759,12.4668674838763,15890.0381556318,0.0,1.0
2015-12-11,17.2,17.2343,17.19,17.19,6002,12.3235701564755,12.3481456481247,12.3164052901054,12.3164052901054,8376.98805534489,0.0,1.0
2015-12-14,16.9599,17.28,16.9103,17.16,6898,12.1515417149307,12.3808890874358,12.1160039777353,12.2949106909953,9627.53475604286,0.0,1.0
2015-12-15,17.0787,17.28,16.86,17.1,9091,12.2366603274068,12.3808890874358,12.079964699894,12.251921492775,12688.3036339788,0.0,1.0
2015-12-16,17.07,17.23,17.07,17.22,48739,12.2304268936649,12.3450647555856,12.2304268936649,12.3378998892156,68024.9951398626,0.0,1.0
2015-12-17,17.0806,17.2,17.05,17.2,23338,12.2380216520171,12.3235701564755,12.2160971609248,12.3235701564755,32572.8335947418,0.0,1.0
2015-12-18,16.928,17.03,16.8906,17.03,14313,12.1286857912103,12.2017674281847,12.1018891909863,12.2017674281847,19976.6461239839,0.0,1.0
2015-12-21,16.99,17.03,16.94,17.01,31565,12.1731079627046,12.2017674281847,12.1372836308543,12.1874376954446,44055.2529101901,0.0,1.0
2015-12-22,17.05,17.15,16.98,16.98,21079,12.2160971609248,12.2877458246253,12.1659430963345,12.1659430963345,29419.9485535847,0.0,1.0
2015-12-23,17.45,17.465,17.24,17.26,8207,12.5026918157266,12.5134391152816,12.3522296219556,12.3665593546957,11454.5053265937,0.0,1.0
2015-12-24,17.37,17.41,17.25,17.26,7820,12.4453728847662,12.4740323502464,12.3593944883257,12.3665593546957,10914.3696422521,0.0,1.0
2015-12-28,17.2,17.3239,17.2,17.25,45955,12.3235701564755,12.4123428508003,12.3235701564755,12.3593944883257,64139.3678912653,0.0,1.0
2015-12-29,16.8399,17.14,16.7896,16.79,12411,12.4140624187291,12.6352905811209,12.3769821902443,12.3772770628366,16835.7457736544,0.4864,1.0
2015-12-30,16.73,16.8546,16.7,16.71,23441,12.3330461739879,12.4248989864971,12.3109307295635,12.3183025443716,31798.1400918725,0.0,1.0
2015-12-31,16.63,16.76,16.37,16.7,37991,12.2593280259066,12.3551616184122,12.0676608408955,12.3109307295635,51535.4780184437,0.0,1.0
2016-01-04,16.3582,16.4,16.35,16.4,2653,12.0589620994219,12.0897762853198,12.0529172112792,12.0897762853198,3598.84244118161,0.0,1.0
2016-01-05,16.3,16.45,16.3,16.35,3044,12.0160581372386,12.1266353593605,12.0160581372386,12.0529172112792,4129.24100676851,0.0,1.0
2016-01-06,15.9,16.032,15.8942,16.0,4893,11.7211855449138,11.818493500381,11.716909892325,11.794903692995,6637.4429192241,0.0,1.0
2016-01-07,15.7,15.73,15.61,15.68,25380,11.5737492487513,11.5958646931757,11.5074029154782,11.5590056191351,34428.4286306782,0.0,1.0
2016-01-08,15.63,15.75,15.61,15.75,2565,11.5221465450945,11.6106083227919,11.5074029154782,11.6106083227919,3479.46885097278,0.0,1.0
2016-01-11,15.46,15.62,15.43,15.62,7291,11.3968256933564,11.5147747302863,11.374710248932,11.5147747302863,9890.37325241428,0.0,1.0
2016-01-12,15.26,15.289,15.2,15.289,3578,11.249389397194,11.2707676601375,11.2051585083452,11.2707676601375,4853.62165644468,0.0,1.0
2016-01-13,15.16,15.46,15.1101,15.45,12309,11.1756712491127,11.3968256933564,11.1388858932202,11.3894538785483,16697.3809304578,0.0,1.0
2016-01-14,15.36,15.4,15.13,15.26,8496,11.3231075452752,11.3525948045077,11.1535558046884,11.249389397194,11524.9775274327,0.0,1.0
2016-01-15,14.6301,14.86,14.62,14.82,18054,10.7850387824304,10.9545168048691,10.7775932494742,10.9250295456366,24490.5772457944,0.0,1.0
2016-01-19,14.85,14.98,14.72,14.8,15971,10.947144990061,11.0429785825665,10.8513113975554,10.9102859160203,21664.950104829,0.0,1.0
2016-01-20,14.69,14.745,14.21,14.68,43257,10.829195953131,10.8697409345757,10.4753488423412,10.8218241383229,58678.9021779845,0.0,1.0
2016-01-21,14.98,14.99,14.459,14.459,7149,11.0429785825665,11.0503503973747,10.6589070310634,10.6589070310634,9697.74768639556,0.0,1.0
2016-01-22,15.44,15.736,15.04,15.49,10961,11.3820820637401,11.6002877820606,11.0872094714153,11.4189411377808,14868.7945713501,0.0,1.0
2016-01-25,15.3411,15.447,15.3401,15.36,17184,11.3091748152878,11.3872423341058,11.308437633807,11.3231075452752,23310.4065244119,0.0,1.0
2016-01-26,15.5795,15.59,15.45,15.55,4550,11.4849188803134,11.492659285862,11.3894538785483,11.4631720266295,6172.15722102389,0.0,1.0
2016-01-27,15.63,15.77,15.335,15.62,29153,11.5221465450945,11.6253519524082,11.3046780082549,11.5147747302863,39546.5713108809,0.0,1.0
2016-01-28,15.9885,15.99,15.8,15.9,10515,11.7864261059656,11.7875318781869,11.6474673968325,11.7211855449138,14263.7875118827,0.0,1.0
2016-01-29,16.2199,16.56,16.0,16.0,25443,11.9570099006256,12.2077253222498,11.794903692995,11.794903692995,34513.8892691231,0.0,1.0
2016-02-01,16.0201,16.23,15.9075,15.97,29436,11.8097210407593,11.9644554335818,11.7267144060198,11.7727882485706,39930.465924848,0.0,1.0
2016-02-02,15.66,15.95,15.6,15.8,11892,11.5442619895188,11.7580446189544,11.5000311006701,11.6474673968325,16131.7128950365,0.0,1.0
2016-02-03,16.08,16.1,15.75,15.9,42157,11.8538782114599,11.8686218410762,11.6106083227919,11.7211855449138,57186.7323003745,0.0,1.0
2016-02-04,16.16,16.35,16.11,16.17,14198,11.9128527299249,12.0529172112792,11.8759936558843,11.920224544733,19259.8435657356,0.0,1.0
2016-02-05,15.74,16.11,15.11,16.11,37677,11.6032365079838,11.8759936558843,11.1388121750721,11.8759936558843,51109.5313442893,0.0,1.0
2016-02-08,15.57,15.57,15.3201,15.3201,4971,11.4779156562457,11.4779156562457,11.2936940041908,11.2936940041908,6743.25132872741,0.0,1.0
2016-02-09,15.35,15.44,15.3,15.3,10922,11.3157357304671,11.3820820637401,11.2788766564264,11.2788766564264,14815.8903665983,0.0,1.0
2016-02-10,15.54,15.6636,15.44,15.585,2096,11.4558002118214,11.5469158428498,11.3820820637401,11.4889733784579,2843.26187588263,0.0,1.0
2016-02-11,15.14,15.35,15.14,15.22,5450,11.1609276194965,11.3157357304671,11.1609276194965,11.2199021379615,7393.02348452309,0.0,1.0
2016-02-12,15.47,15.47,15.29,15.37,4045,11.4041975081645,11.4041975081645,11.2715048416183,11.3304793600833,5487.11559539375,0.0,1.0
2016-02-16,15.65,15.71,15.47,15.47,11561,11.5368901747107,11.5811210635594,11.4041975081645,11.4041975081645,15682.7054136829,0.0,1.0
2016-02-17,15.95,15.95,15.4976,15.9,6823,11.7580446189544,11.7580446189544,11.4245437170349,11.7211855449138,9255.52279539466,0.0,1.0
2016-02-18,16.04,16.165,16.04,16.06,3015,11.8243909522275,11.916538637329,11.8243909522275,11.8391345818437,4089.9019827224,0.0,1.0
2016-02-19,16.11,16.1589,15.98,15.98,3534,11.8759936558843,11.912041830296,11.7801600633787,11.7801600633787,4793.9348613403,0.0,1.0
2016-02-22,16.31,16.39,16.15,16.39,24786,12.0234299520467,12.0824044705117,11.9054809151168,12.0824044705117,33622.6568967688,0.0,1.0
2016-02-23,16.31,16.31,16.31,16.31,93,12.0234299520467,12.0234299520467,12.0234299520467,12.0234299520467,126.156180561587,0.0,1.0
2016-02-24,16.13,16.15,16.1,16.15,9103,11.8907372855006,11.9054809151168,11.8686218410762,11.9054809151168,12348.3839962594,0.0,1.0
2016-02-25,16.22,16.22,16.09,16.13,5735,11.9570836187737,11.9570836187737,11.8612500262681,11.8907372855006,7779.63113463115,0.0,1.0
2016-02-26,16.14,16.32,16.13,16.27,6720,11.8981091003087,12.0308017668549,11.8907372855006,11.9939426928143,9115.80143412754,0.0,1.0
2016-02-29,16.46,16.49,16.29,16.29,6017,12.1340071741686,12.1561226185929,12.0086863224305,12.0086863224305,8162.16923052759,0.0,1.0
2016-03-01,16.8,16.8999,16.46,16.5,17875,12.3846488776447,12.4582933075779,12.1340071741686,12.1634944334011,24247.7605111652,0.0,1.0
2016-03-02,16.73,16.73,16.52,16.68,5805,12.3330461739879,12.3330461739879,12.1782380630173,12.2961870999473,7874.58739956999,0.0,1.0
2016-03-03,16.89,16.8994,16.7,16.7,4214,12.4509952109178,12.4579247168375,12.3109307295635,12.3109307295635,5716.3671493175,0.0,1.0
2016-03-04,17.36,17.3889,17.1,17.1,2447,12.7974705068995,12.818775051695,12.6058033218884,12.6058033218884,3319.39971864735,0.0,1.0
2016-03-07,17.5025,17.62,17.2755,17.35,26692,12.9025188679153,12.9891376919107,12.7351786717709,12.7900986920914,36208.1803392459,0.0,1.0
2016-03-08,17.3,17.3488,17.2201,17.27,10804,12.7532396180508,12.7892140743144,12.6943388177339,12.7311241736264,14655.821234273,0.0,1.0
2016-03-09,17.7289,17.7589,17.49,17.49,2830,13.0694167551712,13.0915321995955,12.8933040994051,12.8933040994051,3838.94613966978,0.0,1.0
2016-03-10,17.71,17.74,17.52,17.6514,5829,13.0554840251838,13.0775994696082,12.9154195438295,13.0122851904082,7907.14383326333,0.0,1.0
2016-03-11,18.0114,18.03,17.9,17.9,1857,13.2776705235006,13.2913820990437,13.1955485065381,13.1955485065381,2519.05405702007,0.0,1.0
2016-03-14,18.08,18.08,17.76,17.97,9263,13.3282411730843,13.3282411730843,13.0923430992244,13.247151210195,12565.4268875482,0.0,1.0
2016-03-15,17.77,17.805,17.705,17.73,3912,13.0997149140325,13.125516265861,13.0517981177797,13.0702276548001,5306.69869200999,0.0,1.0
2016-03-16,18.1296,18.1296,17.7285,17.76,8442,13.3648053745326,13.3648053745326,13.0691218825788,13.0923430992244,11451.7255516227,0.0,1.0
2016-03-17,18.28,18.305,18.2,18.2,10088,13.4756774692468,13.4941070062671,13.4167029507818,13.4167029507818,13684.5542957557,0.0,1.0
2016-03-18,18.4101,18.56,18.31,18.31,14214,13.5715847799004,13.6820882838742,13.4977929136711,13.4977929136711,19281.5478548645,0.0,1.0
2016-03-21,18.61,18.83,18.45,18.45,3085,13.7189473579148,13.8811272836935,13.6009983209848,13.6009983209848,4184.85824766123,0.0,1.0
2016-03-22,18.72,18.73,18.46,18.54,4850,13.8000373208041,13.8074091356122,13.6083701357929,13.6673446542579,6579.11264219028,0.0,1.0
2016-03-23,18.3308,18.55,18.3308,18.55,7772,13.513126288472,13.674716469066,13.513126288472,13.674716469066,10542.8584443511,0.0,1.0
2016-03-24,18.34,18.34,18.09,18.2,4999,13.5199083580955,13.5199083580955,13.3356129878924,13.4167029507818,6781.23383470292,0.0,1.0
2016-03-28,18.1632,18.174,18.13,18.174,5919,13.3895746722879,13.3975362322807,13.3651002471249,13.3975362322807,8029.23045961324,0.0,1.0
2016-03-29,18.23,18.23,17.87,17.87,3224,13.4388183952061,13.4388183952061,13.1734330621138,13.1734330621138,4373.41425946836,0.0,1.0
2016-03-30,18.5,18.5299,18.32,18.32,3766,13.6378573950254,13.6598991213017,13.5051647284792,13.5051647284792,5108.647053709,0.0,1.0
2016-03-31,18.72,18.72,18.57,18.57,527,13.8000373208041,13.8000373208041,13.6894600986823,13.6894600986823,714.885023182326,0.0,1.0
2016-04-01,18.63,18.7,18.37,18.38,3155,13.733690987531,13.7852936911879,13.5420238025199,13.549395617328,4279.81451260007,0.0,1.0
2016-04-04,18.31,18.6,18.29,18.6,9034,13.4977929136711,13.7115755431067,13.4830492840549,13.7115755431067,12254.7842493911,0.0,1.0
2016-04-05,18.27,18.27,18.1,18.12,4939,13.4683056544386,13.4683056544386,13.3429848027006,13.3577284323168,6699.84275046966,0.0,1.0
2016-04-06,18.47,18.47,18.06,18.2,6640,13.6157419506011,13.6157419506011,13.3134975434681,13.4167029507818,9007.27998848316,0.0,1.0
2016-04-07,18.2899,18.34,18.18,18.25,4757,13.4829755659068,13.5199083580955,13.4019593211655,13.4535620248224,6452.95646162869,0.0,1.0
2016-04-08,18.508,18.59,18.49,18.49,4337,13.6437548468719,13.7042037282985,13.6304855802173,13.6304855802173,5883.21887199573,0.0,1.0
2016-04-11,18.69,18.81,18.55,18.55,9172,13.7779218763798,13.8663836540772,13.674716469066,13.674716469066,12441.9837431276,0.0,1.0
2016-04-12,19.11,19.11,18.65,18.65,7657,14.0875380983209,14.0875380983209,13.7484346171473,13.7484346171473,10386.8588662373,0.0,1.0
2016-04-13,19.18,19.26,19.1301,19.15,7994,14.1391408019777,14.1981153204427,14.1023554460852,14.1170253575534,10844.0054560143,0.0,1.0
2016-04-14,19.1424,19.18,19.1424,19.15,1703,14.1114227782992,14.1391408019777,14.1114227782992,14.1170253575534,2310.15027415465,0.0,1.0
2016-04-15,18.9601,19.09,18.88,19.04,10759,13.9770345943471,14.0727944687046,13.9179863577341,14.035935394664,14594.777921098,0.0,1.0
2016-04-18,19.004,19.074,18.75,18.78,8026,14.0093968613548,14.0609995650116,13.8221527652285,13.8442682096528,10887.414034272,0.0,1.0
2016-04-19,19.2756,19.29,19.08,19.08,6751,14.2096153515434,14.2202307648671,14.0654226538965,14.0654226538965,9157.85349431473,0.0,1.0
2016-04-20,19.47,19.52,19.36,19.36,5654,14.3529234314133,14.3897825054539,14.2718334685239,14.2718334685239,7669.75317091623,0.0,1.0
2016-04-21,19.24,19.42,19.22,19.42,9844,14.1833716908265,14.3160643573726,14.1686280612102,14.3160643573726,13353.5638865404,0.0,1.0
2016-04-22,19.25,19.45,19.18,19.18,7290,14.1907435056346,14.338179801797,14.1391408019777,14.1391408019777,9889.01673434372,0.0,1.0
2016-04-25,19.19,19.33,19.1001,19.33,10208,14.1465126167858,14.2497180240995,14.0802400016608,14.2497180240995,13847.3364642224,0.0,1.0
2016-04-26,19.25,19.26,19.19,19.19,1710,14.1907435056346,14.1981153204427,14.1465126167858,14.1465126167858,2319.64590064853,0.0,1.0
2016-04-27,19.17,19.4,19.14,19.18,23297,14.1317689871696,14.3013207277564,14.1096535427452,14.1391408019777,31602.8014897128,0.0,1.0
2016-04-28,19.18,19.33,19.07,19.07,17014,14.1391408019777,14.2497180240995,14.0580508390884,14.0580508390884,23079.7984524176,0.0,1.0
2016-04-29,19.24,19.3499,19.21,19.23,9097,14.1833716908265,14.2643879355677,14.1612562464021,14.1759998760183,12340.244887836,0.0,1.0
2016-05-02,19.28,19.384,19.2,19.28,19356,14.2128589500589,14.2895258240634,14.153884431594,14.2128589500589,26256.7637736568,0.0,1.0
2016-05-03,18.84,19.24,18.826,19.24,15289,13.8884990985016,14.1833716908265,13.8781785577702,14.1833716908265,20739.8047807107,0.0,1.0
2016-05-04,18.52,18.83,18.5001,18.68,9042,13.6526010246417,13.8811272836935,13.6379311131735,13.7705500615716,12265.6363939555,0.0,1.0
2016-05-05,18.64,18.904,18.5,18.57,9200,13.7410628023391,13.9356787132736,13.6378573950254,13.6894600986823,12479.9662491032,0.0,1.0
2016-05-06,18.105,18.71,17.8,18.6,23790,13.3466707101046,13.792665505996,13.1218303584569,13.7115755431067,32271.5648984963,0.0,1.0
2016-05-09,18.1799,18.18,18.06,18.06,7452,13.4018856030175,13.4019593211655,13.3134975434681,13.3134975434681,10108.7726617736,0.0,1.0
2016-05-10,18.35,18.42,18.18,18.4,21601,13.5272801729036,13.5788828765605,13.4019593211655,13.5641392469442,29302.146842052,0.0,1.0
2016-05-11,18.42,18.59,18.28,18.36,50122,13.5788828765605,13.7042037282985,13.4756774692468,13.5346519877117,67991.3987323423,0.0,1.0
2016-05-12,18.42,18.62,18.38,18.62,21667,13.5788828765605,13.7263191727229,13.549395617328,13.7263191727229,29391.6770347085,0.0,1.0
2016-05-13,18.25,18.41,18.25,18.32,22324,13.4535620248224,13.5715110617523,13.4535620248224,13.5051647284792,30282.909407063,0.0,1.0
2016-05-16,18.4301,18.6,18.29,18.3,64926,13.5863284095167,13.7115755431067,13.4830492840549,13.490421098863,88073.292248834,0.0,1.0
2016-05-17,18.39,18.53,18.3,18.3,28765,13.5567674321361,13.6599728394498,13.490421098863,13.490421098863,39020.2422995058,0.0,1.0
2016-05-18,18.17,18.4,17.95,18.31,49485,13.3945875063574,13.5641392469442,13.2324075805787,13.4977929136711,67127.2967213992,0.0,1.0
2016-05-19,18.06,18.2,17.92,18.2,25509,13.3134975434681,13.4167029507818,13.2102921361544,13.4167029507818,34603.4194617797,0.0,1.0
2016-05-20,17.83,18.13,17.83,18.13,32271,13.1439458028813,13.3651002471249,13.1439458028813,13.3651002471249,43776.1946548705,0.0,1.0
2016-05-23,17.7,17.79,17.66,17.79,15182,13.0481122103757,13.1144585436488,13.0186249511432,13.1144585436488,20594.6573471614,0.0,1.0
2016-05-24,17.96,18.19,17.66,17.66,38931,13.2397793953869,13.4093311359737,13.0186249511432,13.0186249511432,52810.6050047647,0.0,1.0
2016-05-25,18.18,18.31,18.09,18.09,23318,13.4019593211655,13.4977929136711,13.3356129878924,13.3356129878924,31631.2883691945,0.0,1.0
2016-05-26,18.36,18.4492,18.26,18.31,11661,13.5346519877117,13.6004085758002,13.4609338396305,13.4977929136711,15818.3572207383,0.0,1.0
2016-05-27,18.3,18.34,18.25,18.29,5233,13.490421098863,13.5199083580955,13.4535620248224,13.4830492840549,7098.65906321273,0.0,1.0
2016-05-31,18.13,18.3,18.08,18.3,10528,13.3651002471249,13.490421098863,13.3282411730843,13.490421098863,14281.4222467999,0.0,1.0
2016-06-01,18.11,18.11,17.99,18.08,2516,13.3503566175087,13.3503566175087,13.2618948398112,13.3282411730843,3412.99946551561,0.0,1.0
2016-06-02,18.2,18.31,17.87,17.97,11672,13.4167029507818,13.4977929136711,13.1734330621138,13.247151210195,15833.2789195144,0.0,1.0
2016-06-03,18.51,18.515,18.31,18.39,10640,13.6452292098336,13.6489151172376,13.4977929136711,13.5567674321361,14433.3522707019,0.0,1.0
2016-06-06,18.58,18.6,18.47,18.55,12565,13.6968319134904,13.7115755431067,13.6157419506011,13.674716469066,17044.6495565198,0.0,1.0
2016-06-07,18.8,18.85,18.63,18.66,12600,13.8590118392691,13.8958709133097,13.733690987531,13.7558064319554,17092.1276889892,0.0,1.0
2016-06-08,18.9935,19.07,18.9,18.96,27546,14.0016564558063,14.0580508390884,13.9327299873503,13.976960876199,37366.6467714995,0.0,1.0
2016-06-09,18.776,18.84,18.76,18.82,25490,13.8413194837296,13.8884990985016,13.8295245800366,13.8737554688853,34577.6456184392,0.0,1.0
2016-06-10,18.35,18.6,18.35,18.5,37295,13.5272801729036,13.7115755431067,13.5272801729036,13.6378573950254,50591.3414413374,0.0,1.0
2016-06-13,18.18,18.38,18.1639,18.27,9186,13.4019593211655,13.549395617328,13.3900906993245,13.4683056544386,12460.9749961155,0.0,1.0
2016-06-14,17.91,18.12,17.91,18.09,22781,13.2029203213462,13.3577284323168,13.2029203213462,13.3356129878924,30902.8381653066,0.0,1.0
2016-06-15,17.94,18.01,17.76,18.01,27840,13.2250357657706,13.2766384694275,13.0923430992244,13.2766384694275,37765.4630842428,0.0,1.0
2016-06-16,17.6,17.77,17.58,17.77,35166,12.9743940622945,13.0997149140325,12.9596504326782,13.0997149140325,47703.3144691263,0.0,1.0
2016-06-17,17.74,17.76,17.65,17.65,18752,13.0775994696082,13.0923430992244,13.0112531363351,13.0112531363351,25437.4268590416,0.0,1.0
2016-06-20,18.14,18.15,18.0,18.06,15820,13.372472061933,13.3798438767412,13.2692666546193,13.3134975434681,21460.1158761754,0.0,1.0
2016-06-21,18.34,18.405,18.05,18.18,16329,13.5199083580955,13.5678251543483,13.30612572866,13.4019593211655,22150.5835740876,0.0,1.0
2016-06-22,18.15,18.43,18.15,18.43,29094,13.3798438767412,13.5862546913686,13.3798438767412,13.5862546913686,39466.5367447182,0.0,1.0
2016-06-23,18.72,18.74,18.31,18.31,32583,13.8000373208041,13.8147809504204,13.4977929136711,13.4977929136711,44199.4282928837,0.0,1.0
2016-06-24,17.96,18.22,17.96,18.05,25899,13.2397793953869,13.431446580398,13.2397793953869,13.30612572866,35132.461509296,0.0,1.0
2016-06-27,17.59,17.91,17.48,17.91,44010,12.9670222474863,13.2029203213462,12.885932284597,13.2029203213462,59700.3602851124,0.0,1.0
2016-06-28,18.02,18.02,17.87,17.89,21524,13.2840102842356,13.2840102842356,13.1734330621138,13.18817669173,29197.6949506193,0.0,1.0
2016-06-29,18.2722,18.3,18.05,18.19,22714,13.4699274536964,13.490421098863,13.30612572866,13.4093311359737,30811.9514545794,0.0,1.0
2016-06-30,18.32,18.36,18.08,18.18,14362,13.5051647284792,13.5346519877117,13.3282411730843,13.4019593211655,19482.3125293066,0.0,1.0
2016-07-01,18.26,18.32,18.23,18.31,15278,13.4609338396305,13.5051647284792,13.4388183952061,13.4977929136711,20724.8830819347,0.0,1.0
2016-07-05,18.1,18.1302,18.04,18.13,13083,13.3429848027006,13.3652476834211,13.2987539138518,13.3651002471249,17747.325917067,0.0,1.0
2016-07-06,18.07,18.0764,17.84,17.87,3569,13.3208693582762,13.3255873197534,13.1513176176894,13.1734330621138,4841.41299380971,0.0,1.0
2016-07-07,18.0,18.2,17.8501,18.11,27388,13.2692666546193,13.4167029507818,13.1587631506456,13.3503566175087,37152.3169163521,0.0,1.0
2016-07-08,18.32,18.35,18.28,18.3,42576,13.5051647284792,13.5272801729036,13.4756774692468,13.490421098863,57755.1133719369,0.0,1.0
2016-07-11,18.385,18.59,18.385,18.57,10709,13.553081524732,13.7042037282985,13.553081524732,13.6894600986823,14526.9520175703,0.0,1.0
2016-07-12,18.71,18.8045,18.55,18.55,9839,13.792665505996,13.8623291559327,13.674716469066,13.674716469066,13346.7812961877,0.0,1.0
2016-07-13,18.7952,18.7952,18.69,18.72,18631,13.8554733681612,13.8554733681612,13.7779218763798,13.8000373208041,25273.2881725045,0.0,1.0
2016-07-14,19.0,19.14,18.9,18.9,11457,14.0064481354315,14.1096535427452,13.9327299873503,13.9327299873503,15541.6275343452,0.0,1.0
2016-07-15,18.95,19.07,18.92,19.07,14815,13.9695890613909,14.0580508390884,13.9474736169666,14.0580508390884,20096.8152152679,0.0,1.0
2016-07-18,18.85,19.09,18.83,18.95,44341,13.8958709133097,14.0727944687046,13.8811272836935,13.9695890613909,60149.3677664658,0.0,1.0
2016-07-19,18.42,18.74,18.4099,18.74,15693,13.5788828765605,13.8147809504204,13.5714373436043,13.8147809504204,21287.8380812148,0.0,1.0
2016-07-20,18.45,18.56,18.35,18.45,22571,13.6009983209848,13.6820882838742,13.5272801729036,13.6009983209848,30617.9693704901,0.0,1.0
2016-07-21,18.37,18.47,18.35,18.47,13375,13.5420238025199,13.6157419506011,13.5272801729036,13.6157419506011,18143.429193669,0.0,1.0
2016-07-22,18.32,18.46,18.3,18.46,13259,13.5051647284792,13.6083701357929,13.490421098863,13.6083701357929,17986.0730974848,0.0,1.0
2016-07-25,18.2199,18.38,18.1399,18.38,16960,13.4313728622499,13.549395617328,13.372398343785,13.549395617328,23006.5464766077,0.0,1.0
2016-07-26,18.18,18.2101,18.13,18.13,20598,13.4019593211655,13.424148483738,13.3651002471249,13.3651002471249,27941.5592172857,0.0,1.0
2016-07-27,18.23,18.28,18.09,18.19,9312,13.4388183952061,13.4756774692468,13.3356129878924,13.4093311359737,12631.8962730054,0.0,1.0
2016-07-28,18.26,18.33,18.16,18.16,9028,13.4609338396305,13.5125365432874,13.3872156915493,13.3872156915493,12246.6451409678,0.0,1.0
2016-07-29,18.38,18.39,18.2,18.25,8289,13.549395617328,13.5567674321361,13.4167029507818,13.4535620248224,11244.1782868279,0.0,1.0
2016-08-01,18.15,18.29,18.14,18.29,6901,13.3798438767412,13.4830492840549,13.372472061933,13.4830492840549,9361.33120489794,0.0,1.0
2016-08-02,18.15,18.15,18.15,18.15,6,13.3798438767412,13.3798438767412,13.3798438767412,13.3798438767412,8.13910842332816,0.0,1.0
2016-08-03,18.27,18.2799,18.07,18.09,8558,13.4683056544386,13.4756037510987,13.3208693582762,13.3356129878924,11609.0816478071,0.0,1.0
2016-08-04,18.27,18.27,18.02,18.27,26522,13.4683056544386,13.4683056544386,13.2840102842356,13.4683056544386,35977.5722672517,0.0,1.0
2016-08-05,18.4,18.43,18.21,18.21,4076,13.5641392469442,13.5862546913686,13.4240747655899,13.4240747655899,5529.16765558095,0.0,1.0
2016-08-08,18.61,18.6228,18.58,18.58,6676,13.7189473579148,13.7283832808692,13.6968319134904,13.6968319134904,9056.11463902314,0.0,1.0
2016-08-09,18.74,18.81,18.62,18.81,5040,13.8147809504204,13.8663836540772,13.7263191727229,13.8663836540772,6836.85107559565,0.0,1.0
2016-08-10,18.6599,18.76,18.6084,18.76,9863,13.7557327138073,13.8295245800366,13.7177678675455,13.8295245800366,13379.337729881,0.0,1.0
2016-08-11,18.82,18.8399,18.6301,18.73,7757,13.8737554688853,13.8884253803535,13.7337647056791,13.8074091356122,10522.5106732928,0.0,1.0
2016-08-12,18.79,18.88,18.79,18.83,6400,13.851640024461,13.9179863577341,13.851640024461,13.8811272836935,8681.71565155004,0.0,1.0
2016-08-15,19.09,19.1299,19.0,19.0,12064,14.0727944687046,14.102208009789,14.0064481354315,14.0064481354315,16365.0340031719,0.0,1.0
2016-08-16,18.99,19.1,18.99,19.1,15502,13.9990763206234,14.0801662835127,13.9990763206234,14.0801662835127,21028.7431297389,0.0,1.0
2016-08-17,18.95,18.96,18.82,18.92,13247,13.9695890613909,13.976960876199,13.8737554688853,13.9474736169666,17969.7948806381,0.0,1.0
2016-08-18,18.99,18.9947,18.851,18.88,9726,13.9990763206234,14.0025410735832,13.8966080947905,13.9179863577341,13193.494754215,0.0,1.0
2016-08-19,18.84,18.915,18.82,18.8801,2650,13.8884990985016,13.9437877095625,13.8737554688853,13.9180600758821,3594.77288696994,0.0,1.0
2016-08-22,18.86,18.895,18.79,18.79,67400,13.9032427281178,13.9290440799462,13.851640024461,13.851640024461,91429.3179553867,0.0,1.0
2016-08-23,18.94,19.14,18.93,18.9301,46970,13.9622172465828,14.1096535427452,13.9548454317747,13.9549191499228,63715.6537739541,0.0,1.0
2016-08-24,18.89,19.0,18.84,18.94,14637,13.9253581725422,14.0064481354315,13.8884990985016,13.9622172465828,19855.3549987091,0.0,1.0
2016-08-25,18.86,18.8801,18.75,18.8,14451,13.9032427281178,13.9180600758821,13.8221527652285,13.8590118392691,19603.0426375859,0.0,1.0
2016-08-26,18.6886,18.92,18.6886,18.81,12277,13.7768898223066,13.9474736169666,13.7768898223066,13.8663836540772,16653.9723522,0.0,1.0
2016-08-29,18.95,18.95,18.73,18.73,6502,13.9695890613909,13.9695890613909,13.8074091356122,13.8074091356122,8820.08049474665,0.0,1.0
2016-08-30,18.8911,18.9407,18.84,18.9,8729,13.9261690721711,13.9627332736194,13.8884990985016,13.9327299873503,11841.0462378719,0.0,1.0
2016-08-31,18.77,18.87,18.71,18.87,20193,13.8368963948447,13.9106145429259,13.792665505996,13.9106145429259,27392.169398711,0.0,1.0
2016-09-01,18.77,18.82,18.72,18.75,32482,13.8368963948447,13.8737554688853,13.8000373208041,13.8221527652285,44062.4199677577,0.0,1.0
2016-09-02,18.9564,19.05,18.95,18.95,7441,13.9743070228681,14.0433072094721,13.9695890613909,13.9695890613909,10093.8509629975,0.0,1.0
2016-09-06,19.27,19.3,19.09,19.12,28168,14.2054871352508,14.2276025796752,14.0727944687046,14.094909913129,38210.4010113847,0.0,1.0
2016-09-07,19.38,19.38,19.28,19.35,10259,14.2865770981402,14.2865770981402,14.2128589500589,14.2644616537158,13916.5188858206,0.0,1.0
2016-09-08,19.36,19.5599,19.33,19.44,13556,14.2718334685239,14.4191960465383,14.2497180240995,14.3308079869889,18388.9589644395,0.0,1.0
2016-09-09,19.0,19.15,19.0,19.06,8378,14.0064481354315,14.1170253575534,14.0064481354315,14.0506790242803,11364.9083951073,0.0,1.0
2016-09-12,19.09,19.16,18.86,18.86,12664,14.0727944687046,14.1243971723615,13.9032427281178,13.9032427281178,17178.9448455047,0.0,1.0
2016-09-13,18.636,18.89,18.636,18.89,13534,13.7381140764159,13.9253581725422,13.7381140764159,13.9253581725422,18359.1155668872,0.0,1.0
2016-09-14,18.87,18.94,18.8,18.8,75731,13.9106145429259,13.9622172465828,13.8590118392691,13.8590118392691,102730.470001178,0.0,1.0
2016-09-15,18.92,19.0,18.82,18.95,17612,13.9474736169666,14.0064481354315,13.8737554688853,13.9695890613909,23890.9962586092,0.0,1.0
2016-09-16,18.84,18.8401,18.74,18.83,10695,13.8884990985016,13.8885728166497,13.8147809504204,13.8811272836935,14507.9607645825,0.0,1.0
2016-09-19,18.9,18.97,18.75,18.92,11006,13.9327299873503,13.9843326910072,13.8221527652285,13.9474736169666,14929.837884525,0.0,1.0
2016-09-20,18.76,18.89,18.6901,18.89,21091,13.8295245800366,13.9253581725422,13.7779955945278,13.9253581725422,28610.3226260691,0.0,1.0
2016-09-21,19.03,19.03,18.76,18.81,24278,14.0285635798559,14.0285635798559,13.8295245800366,13.8663836540772,32933.5457169269,0.0,1.0
2016-09-22,19.14,19.22,18.97,19.18,14496,14.1096535427452,14.1686280612102,13.9843326910072,14.1391408019777,19664.0859507609,0.0,1.0
2016-09-23,19.07,19.11,19.0,19.11,20050,14.0580508390884,14.0875380983209,14.0064481354315,14.0875380983209,27198.1873146216,0.0,1.0
2016-09-26,19.01,19.05,18.81,18.81,15851,14.0138199502397,14.0433072094721,13.8663836540772,13.8663836540772,21502.1679363624,0.0,1.0
2016-09-27,18.95,19.02,18.8777,19.02,9573,13.9695890613909,14.0211917650478,13.9162908403282,14.0211917650478,12985.9474894201,0.0,1.0
2016-09-28,19.079,19.11,18.9,18.94,22973,14.0646854724157,14.0875380983209,13.9327299873503,13.9622172465828,31163.289634853,0.0,1.0
2016-09-29,18.97,19.12,18.97,19.01,7217,13.9843326910072,14.094909913129,13.9843326910072,14.0138199502397,9789.99091519322,0.0,1.0
2016-09-30,19.2,19.2,19.0,19.09,16605,14.153884431594,14.153884431594,14.0064481354315,14.0727944687046,22524.9825615607,0.0,1.0
2016-10-03,19.25,19.25,19.04,19.04,7638,14.1907435056346,14.1907435056346,14.035935394664,14.035935394664,10361.0850228968,0.0,1.0
2016-10-04,19.06,19.1699,18.99,19.1699,11695,14.0506790242803,14.1316952690215,13.9990763206234,14.1316952690215,15864.4788351371,0.0,1.0
2016-10-05,19.25,19.27,19.06,19.16,10428,14.1907435056346,14.2054871352508,14.0506790242803,14.1243971723615,14145.7704397443,0.0,1.0
2016-10-06,19.2,19.28,19.1899,19.26,17128,14.153884431594,14.2128589500589,14.1464388986378,14.1981153204427,23234.4415124608,0.0,1.0
2016-10-07,18.92,19.18,18.55,19.18,18842,13.9474736169666,14.1391408019777,13.674716469066,14.1391408019777,25559.5134853915,0.0,1.0
2016-10-10,19.12,19.24,18.93,18.93,19160,14.094909913129,14.1833716908265,13.9548454317747,13.9548454317747,25990.886231828,0.0,1.0
2016-10-11,19.0,19.2,19.0,19.13,51937,14.0064481354315,14.153884431594,14.0064481354315,14.1022817279371,70453.4790303994,0.0,1.0
2016-10-12,19.0399,19.06,18.91,19.0,5333,14.0358616765159,14.0506790242803,13.9401018021584,14.0064481354315,7234.31087026821,0.0,1.0
2016-10-13,18.69,18.86,18.69,18.86,26331,13.7779218763798,13.9032427281178,13.7779218763798,13.9032427281178,35718.4773157756,0.0,1.0
2016-10-14,18.83,18.83,18.681,18.75,19213,13.8811272836935,13.8811272836935,13.7712872430524,13.8221527652285,26062.7816895673,0.0,1.0
2016-10-17,18.73,18.75,18.61,18.75,9219,13.8074091356122,13.8221527652285,13.7189473579148,13.8221527652285,12505.7400924438,0.0,1.0
2016-10-18,18.92,18.9797,18.79,18.84,18141,13.9474736169666,13.991483351371,13.851640024461,13.8884990985016,24608.5943179327,0.0,1.0
2016-10-19,19.12,19.13,18.87,18.87,18707,14.094909913129,14.1022817279371,13.9106145429259,13.9106145429259,25376.3835458667,0.0,1.0
2016-10-20,19.25,19.35,19.1,19.1,43460,14.1907435056346,14.2644616537158,14.0801662835127,14.0801662835127,58954.275346307,0.0,1.0
2016-10-21,19.17,19.1925,19.07,19.16,13020,14.1317689871696,14.1483555704879,14.0580508390884,14.1243971723615,17661.8652786221,0.0,1.0
2016-10-24,19.21,19.2301,19.17,19.18,7711,14.1612562464021,14.1760735941664,14.1317689871696,14.1391408019777,10460.1108420473,0.0,1.0
2016-10-25,19.25,19.35,19.04,19.35,12809,14.1907435056346,14.2644616537158,14.035935394664,14.2644616537158,17375.6399657351,0.0,1.0
2016-10-26,19.08,19.18,19.05,19.18,4759,14.0654226538965,14.1391408019777,14.0433072094721,14.1391408019777,6455.6694977698,0.0,1.0
2016-10-27,19.12,19.15,19.05,19.15,1620,14.094909913129,14.1170253575534,14.0433072094721,14.1170253575534,2197.55927429861,0.0,1.0
2016-10-28,18.995,19.1,18.91,19.1,12257,14.0027622280275,14.0801662835127,13.9401018021584,14.0801662835127,16626.8419907889,0.0,1.0
2016-10-31,19.01,19.15,19.01,19.01,4908,14.0138199502397,14.1170253575534,14.0138199502397,14.0138199502397,6657.79069028243,0.0,1.0
2016-11-01,19.11,19.14,19.0,19.09,5715,14.0875380983209,14.1096535427452,14.0064481354315,14.0727944687046,7752.50077322007,0.0,1.0
2016-11-02,18.85,19.01,18.85,18.99,15385,13.8958709133097,14.0138199502397,13.8958709133097,13.9990763206234,20870.030515484,0.0,1.0
2016-11-03,18.89,18.97,18.859,18.88,10687,13.9253581725422,13.9843326910072,13.902505546637,13.9179863577341,14497.108620018,0.0,1.0
2016-11-04,18.7,18.83,18.6,18.83,13772,13.7852936911879,13.8811272836935,13.7115755431067,13.8811272836935,18681.9668676792,0.0,1.0
2016-11-07,18.87,18.87,18.55,18.78,22533,13.9106145429259,13.9106145429259,13.674716469066,13.8442682096528,30566.4216838091,0.0,1.0
2016-11-08,18.8,18.86,18.61,18.67,16800,13.8590118392691,13.9032427281178,13.7189473579148,13.7631782467635,22789.5035853189,0.0,1.0
2016-11-09,18.9799,19.102,18.7878,18.89,24351,13.9916307876672,14.0816406464744,13.8500182252032,13.9253581725422,33032.5715360774,0.0,1.0
2016-11-10,19.03,19.24,18.95,19.24,20289,14.0285635798559,14.1833716908265,13.9695890613909,14.1833716908265,27522.3951334842,0.0,1.0
2016-11-11,18.76,18.93,18.72,18.92,19620,13.8295245800366,13.9548454317747,13.8000373208041,13.9474736169666,26614.8845442832,0.0,1.0
2016-11-14,18.45,18.64,18.39,18.57,27737,13.6009983209848,13.7410628023391,13.5567674321361,13.6894600986823,37625.7417229757,0.0,1.0
2016-11-15,18.71,18.76,18.36,18.36,15132,13.792665505996,13.8295245800366,13.5346519877117,13.5346519877117,20526.8314436337,0.0,1.0
2016-11-16,18.55,18.8,18.245,18.54,13970,13.674716469066,13.8590118392691,13.4498761174183,13.6673446542579,18950.5574456492,0.0,1.0
2016-11-17,18.65,18.72,18.63,18.71,12463,13.7484346171473,13.8000373208041,13.733690987531,13.792665505996,16906.2847133231,0.0,1.0
2016-11-18,18.6008,18.67,18.5301,18.67,7274,13.7121652882913,13.7631782467635,13.6600465575979,13.7631782467635,9867.31244521486,0.0,1.0
2016-11-21,18.79,18.87,18.65,18.7,12553,13.851640024461,13.9106145429259,13.7484346171473,13.7852936911879,17028.3713396731,0.0,1.0
2016-11-22,19.21,19.21,18.9,19.03,9622,14.1612562464021,14.1612562464021,13.9327299873503,14.0285635798559,13052.4168748773,0.0,1.0
2016-11-23,19.04,19.06,18.93,18.93,3937,14.035935394664,14.0506790242803,13.9548454317747,13.9548454317747,5340.61164377384,0.0,1.0
2016-11-25,19.01,19.01,18.91,18.91,8200,14.0138199502397,14.0138199502397,13.9401018021584,13.9401018021584,11123.4481785485,0.0,1.0
2016-11-28,19.1,19.1699,18.99,18.99,13671,14.0801662835127,14.1316952690215,13.9990763206234,13.9990763206234,18544.9585425533,0.0,1.0
2016-11-29,18.93,19.06,18.8893,19.06,14140,13.9548454317747,14.0506790242803,13.9248421455056,14.0506790242803,19181.1655176434,0.0,1.0
2016-11-30,19.196,19.48,19.0501,19.06,24709,14.1509357056707,14.3602952462214,14.0433809276202,14.0506790242803,33518.205005336,0.0,1.0
2016-12-01,19.16,19.33,19.16,19.33,10101,14.1243971723615,14.2497180240995,14.1243971723615,14.2497180240995,13702.189030673,0.0,1.0
2016-12-02,19.11,19.26,19.04,19.22,18294,14.0875380983209,14.1981153204427,14.035935394664,14.1686280612102,24816.1415827276,0.0,1.0
2016-12-05,19.41,19.46,19.0912,19.23,98355,14.3086925425645,14.3455516166051,14.0736790864816,14.1759998760183,133420.334829407,0.0,1.0
2016-12-06,19.6901,19.6901,19.1499,19.47,24765,14.51517707534,14.51517707534,14.1169516394053,14.3529234314133,33594.1700172871,0.0,1.0
2016-12-07,20.03,20.07,19.65,19.69,21041,14.7657450606681,14.7952323199006,14.4856160979594,14.5151033571919,28542.4967225413,0.0,1.0
2016-12-08,20.22,20.24,19.93,19.93,10103,14.9058095420224,14.9205531716386,14.6920269125869,14.6920269125869,13704.9020668141,0.0,1.0
2016-12-09,20.17,20.3,20.07,20.14,13933,14.8689504679818,14.9647840604874,14.7952323199006,14.8468350235574,18900.3662770386,0.0,1.0
2016-12-12,20.4477,20.52,20.26,20.26,15159,15.0736657652033,15.1269639862661,14.9352968012549,14.9352968012549,20563.4574315387,0.0,1.0
2016-12-13,20.69,20.9,20.5,20.5,31660,15.2522848380041,15.4070929489747,15.1122203566498,15.1122203566498,42947.3621137618,0.0,1.0
2016-12-14,20.37,20.61,20.0,20.0,36023,15.0163867641442,15.1933103195391,14.7436296162437,14.7436296162437,48865.8504555919,0.0,1.0
2016-12-15,20.65,20.9,20.355,20.63,45028,15.2227975787716,15.4070929489747,15.005329041932,15.2080539491554,61081.295680937,0.0,1.0
2016-12-16,20.53,20.7,20.47,20.59,24502,15.1343358010742,15.2596566528122,15.0901049122254,15.1785666899229,33237.4057647311,0.0,1.0
2016-12-19,20.29,20.61,20.29,20.61,26875,14.9574122456792,15.1933103195391,14.9574122456792,15.1933103195391,36456.4231461576,0.0,1.0
2016-12-20,20.47,20.5399,20.3,20.32,65591,15.0901049122254,15.1416338977342,14.9647840604874,14.9795276901036,88975.3767657533,0.0,1.0
2016-12-21,20.4516,20.54,20.45,20.45,32355,15.0765407729785,15.1417076158823,15.0753612826092,15.0753612826092,43890.1421727972,0.0,1.0
2016-12-22,20.4525,20.46,20.31,20.41,12608,15.0772042363112,15.0827330974173,14.9721558752955,15.0458740233767,17102.9798335536,0.0,1.0
2016-12-23,20.41,20.41,20.33,20.4,4841,15.0458740233767,15.0458740233767,14.9868995049117,15.0385022085686,6566.90397955529,0.0,1.0
2016-12-27,20.465,20.63,20.27,20.27,14390,15.0864190048214,15.2080539491554,14.942668616063,14.942668616063,19520.2950352821,0.0,1.0
2016-12-28,20.26,20.27,20.15,20.15,3810,15.1722269291879,15.1797156887778,15.0898505736987,15.0898505736987,5087.62493207262,0.3214,1.0
2016-12-29,20.55,20.56,20.23,20.23,23512,15.3894009572957,15.3968897168857,15.1497606504181,15.1497606504181,31396.3877697878,0.0,1.0
2016-12-30,20.57,20.68,20.44,20.44,23526,15.4043784764756,15.4867548319648,15.3070246018066,15.3070246018066,31415.0824545775,0.0,1.0
2017-01-03,20.75,21.02,20.6755,20.81,12186,15.5391761490942,15.7413726580222,15.4833848901493,15.5841087066338,16272.3877748654,0.0,1.0
2017-01-04,20.87,21.05,20.77,20.82,13284,15.6290412641733,15.763838936792,15.5541536682741,15.5915974662237,17738.5851962343,0.0,1.0
2017-01-05,20.95,21.09,20.81,20.87,24867,15.6889513408927,15.7937939751517,15.5841087066338,15.6290412641733,33205.7661905118,0.0,1.0
2017-01-06,20.85,20.95,20.71,20.87,15808,15.6140637449935,15.6889513408927,15.5092211107345,15.6290412641733,21108.9697969039,0.0,1.0
2017-01-09,20.77,20.85,20.59,20.62,9327,15.5541536682741,15.6140637449935,15.4193559956554,15.4418222744252,12454.6660738691,0.0,1.0
2017-01-10,20.7,20.88,20.69,20.85,21907,15.5017323511446,15.6365300237633,15.4942435915547,15.6140637449935,29253.1756921037,0.0,1.0
2017-01-11,20.79,20.88,20.68,20.71,18395,15.5691311874539,15.6365300237633,15.4867548319648,15.5092211107345,24563.4804791276,0.0,1.0
2017-01-12,20.95,20.96,20.76,20.85,16346,15.6889513408927,15.6964401004827,15.5466649086842,15.6140637449935,21827.3798266822,0.0,1.0
2017-01-13,20.9,20.94,20.77,20.77,12571,15.6515075429431,15.6814625813028,15.5541536682741,15.5541536682741,16786.491606584,0.0,1.0
2017-01-17,20.71,20.89,20.71,20.78,5017,15.5092211107345,15.6440187833532,15.5092211107345,15.561642427864,6699.37382787622,0.0,1.0
2017-01-18,20.72,20.825,20.72,20.77,7198,15.5167098703245,15.5953418460187,15.5167098703245,15.5541536682741,9611.73865119649,0.0,1.0
2017-01-19,20.59,20.72,20.57,20.68,7556,15.4193559956554,15.5167098703245,15.4043784764756,15.4867548319648,10089.7884479635,0.0,1.0
2017-01-20,20.7,20.9099,20.57,20.59,12681,15.5017323511446,15.6589214149371,15.4043784764756,15.4193559956554,16933.3784156464,0.0,1.0
2017-01-23,20.74,20.74,20.53,20.69,4621,15.5316873895043,15.5316873895043,15.3744234381159,15.4942435915547,6170.58131525133,0.0,1.0
2017-01-24,20.88,20.9,20.68,20.7,19730,15.6365300237633,15.6515075429431,15.4867548319648,15.5017323511446,26346.1522072946,0.0,1.0
2017-01-25,20.93,21.0,20.87,20.9,12831,15.6739738217129,15.7263951388424,15.6290412641733,15.6515075429431,17133.6786098225,0.0,1.0
2017-01-26,21.06,21.14,20.931,20.94,33657,15.7713276963819,15.8312377731013,15.6747226976719,15.6814625813028,44943.3575692305,0.0,1.0
2017-01-27,21.45,21.45,21.01,21.01,16342,16.063389320389,16.063389320389,15.7338838984323,15.7338838984323,21822.0384881708,0.0,1.0
2017-01-30,21.33,21.38,21.0201,21.38,71265,15.9735242053099,16.0109680032595,15.7414475456181,16.0109680032595,95162.622253059,0.0,1.0
2017-01-31,21.4189,21.49,21.33,21.33,30070,16.0400992780643,16.0933443587487,15.9735242053099,15.9735242053099,40153.5122591663,0.0,1.0
2017-02-01,21.42,21.5,21.4,21.5,9943,16.0409230416192,16.1008331183386,16.0259455224394,16.1008331183386,13277.2322046189,0.0,1.0
2017-02-02,21.5268,21.63,21.26,21.41,15375,16.1209029940396,16.1981869930076,15.9211028881804,16.0334342820293,20530.769903049,0.0,1.0
2017-02-03,21.61,21.7,21.5401,21.5401,10351,16.1832094738278,16.2506083101371,16.1308630442942,16.1308630442942,13822.0487327778,0.0,1.0
2017-02-06,21.4915,21.67,21.49,21.61,10270,16.0944676726872,16.2281420313673,16.0933443587487,16.1832094738278,13713.8866279228,0.0,1.0
2017-02-07,21.563,21.5756,21.31,21.31,11372,16.1480123037551,16.1574481408384,15.95854668613,15.95854668613,15185.4253878031,0.0,1.0
2017-02-08,21.3,21.49,21.3,21.49,34222,15.9510579265401,16.0933443587487,15.9510579265401,16.0933443587487,45697.8216339604,0.0,1.0
2017-02-09,21.14,21.3011,20.73,21.24,32325,15.8312377731013,15.951881690095,15.5241986299144,15.9061253690006,43164.6918449468,0.0,1.0
2017-02-10,21.19,21.32,21.13,21.19,78415,15.8686815710509,15.96603544572,15.8237490135114,15.8686815710509,104710.264842119,0.0,1.0
2017-02-13,21.24,21.27,20.7867,21.13,12672,15.9061253690006,15.9285916477703,15.5666598967893,15.8237490135114,16921.3604039958,0.0,1.0
2017-02-14,21.35,21.42,21.3,21.35,7831,15.9885017244897,16.0409230416192,15.9510579265401,15.9885017244897,10457.0054706196,0.0,1.0
2017-02-15,21.29,21.4,21.22,21.22,4367,15.9435691669502,16.0259455224394,15.8911478498207,15.8911478498207,5831.40631977982,0.0,1.0
2017-02-16,21.2755,21.2755,20.8426,21.27,3747,15.9327104655448,15.9327104655448,15.6085220628969,15.9285916477703,5003.49885051866,0.0,1.0
2017-02-17,21.14,21.22,20.9701,21.22,16026,15.8312377731013,15.8911478498207,15.7040037476685,15.8911478498207,21400.0727457732,0.0,1.0
2017-02-21,21.19,21.28,21.17,21.17,9728,15.8686815710509,15.9360804073603,15.8537040518711,15.8537040518711,12990.1352596332,0.0,1.0
2017-02-22,21.15,21.16,21.03,21.08,18758,15.8387265326912,15.8462152922812,15.7488614176121,15.7863052155618,25048.2069490337,0.0,1.0
2017-02-23,21.15,21.2,21.13,21.2,5661,15.8387265326912,15.8761703306409,15.8237490135114,15.8761703306409,7559.32932820555,0.0,1.0
2017-02-24,20.95,21.06,20.909,20.91,19350,15.6889513408927,15.7713276963819,15.6582474265741,15.658996302533,25838.7250487153,0.0,1.0
2017-02-27,20.94,21.02,20.9,21.02,8248,15.6814625813028,15.7413726580222,15.6515075429431,15.7413726580222,11013.8400104291,0.0,1.0
2017-02-28,20.71,20.84,20.5516,20.84,17049,15.5092211107345,15.6065749854036,15.3905991588301,15.6065749854036,22766.1200700541,0.0,1.0
2017-03-01,20.79,20.88,20.72,20.88,72804,15.5691311874539,15.6365300237633,15.5167098703245,15.6365300237633,97217.702245306,0.0,1.0
2017-03-02,20.68,20.75,20.4432,20.7,13880,15.4867548319648,15.5391761490942,15.3094210048753,15.5017323511446,18534.4446344272,0.0,1.0
2017-03-03,20.71,20.81,20.48,20.75,32262,15.5092211107345,15.5841087066338,15.3369796401663,15.5391761490942,43080.565763393,0.0,1.0
2017-03-06,20.53,20.71,20.49,20.71,13396,15.3744234381159,15.5092211107345,15.3444683997562,15.5092211107345,17888.1426745524,0.0,1.0
2017-03-07,20.47,20.5535,20.43,20.43,15986,15.3294908805763,15.3920220231522,15.2995358422166,15.2995358422166,21346.6593606596,0.0,1.0
2017-03-08,20.17,20.48,20.17,20.47,11783,15.1048280928786,15.3369796401663,15.1048280928786,15.3294908805763,15734.2479198456,0.0,1.0
2017-03-09,19.74,20.14,19.74,20.14,20352,14.7828114305118,15.0823618141088,14.7828114305118,15.0823618141088,27176.7303458116,0.0,1.0
2017-03-10,19.96,20.0,19.85,19.94,14033,14.9475641414902,14.9775191798499,14.865187786001,14.9325866223103,18738.7508324868,0.0,1.0
2017-03-13,20.19,20.19,20.02,20.02,4956,15.1198056120584,15.1198056120584,14.9924966990297,14.9924966990297,6617.91841557794,0.0,1.0
2017-03-14,19.91,20.11,19.89,20.11,13249,14.9101203435405,15.059895535339,14.8951428243607,15.059895535339,17691.8484842599,0.0,1.0
2017-03-15,20.19,20.19,19.96,19.96,26986,15.1198056120584,15.1198056120584,14.9475641414902,14.9475641414902,36035.340266906,0.0,1.0
2017-03-16,20.48,20.51,20.17,20.2,47234,15.3369796401663,15.359445918936,15.1048280928786,15.1272943716484,63073.1958114219,0.0,1.0
2017-03-17,20.79,20.79,20.61,20.61,9099,15.5691311874539,15.5691311874539,15.4343335148353,15.4343335148353,12150.2097787215,0.0,1.0
2017-03-20,20.93,20.97,20.43,20.68,11467,15.6739738217129,15.7039288600726,15.2995358422166,15.4867548319648,15312.2821774479,0.0,1.0
2017-03-21,20.86,21.19,20.74,21.01,15515,15.6215525045834,15.8686815710509,15.5316873895043,15.7338838984323,20717.7167509466,0.0,1.0
2017-03-22,20.96,20.965,20.69,20.72,9846,15.6964401004827,15.7001844802776,15.4942435915547,15.5167098703245,13147.7047457183,0.0,1.0
2017-03-23,21.0,21.04,20.83,20.83,9057,15.7263951388424,15.7563501772021,15.5990862258136,15.5990862258136,12094.1257243521,0.0,1.0
2017-03-24,21.13,21.1346,21.0,21.0,5385,15.8237490135114,15.8271938429228,15.7263951388424,15.7263951388424,7190.77697092153,0.0,1.0
2017-03-27,21.18,21.18,20.76,21.01,11940,15.861192811461,15.861192811461,15.5466649086842,15.7338838984323,15943.8954564166,0.0,1.0
2017-03-28,21.07,21.1,20.72,21.06,5806,15.7788164559718,15.8012827347416,15.5167098703245,15.7713276963819,7752.95284924244,0.0,1.0
2017-03-29,21.05,21.13,20.85,21.08,21581,15.763838936792,15.8237490135114,15.6140637449935,15.7863052155618,28817.8566034276,0.0,1.0
2017-03-30,21.09,21.2,21.03,21.03,13572,15.7937939751517,15.8761703306409,15.7488614176121,15.7488614176121,18123.1615690524,0.0,1.0
2017-03-31,20.93,21.02,20.82,21.02,21476,15.6739738217129,15.7413726580222,15.5915974662237,15.7413726580222,28677.6464675043,0.0,1.0
2017-04-03,21.07,21.2,20.75,20.93,19551,15.7788164559718,15.8761703306409,15.5391761490942,15.6739738217129,26107.1273089113,0.0,1.0
2017-04-04,21.21,21.27,21.09,21.09,4665,15.8836590902308,15.9285916477703,15.7937939751517,15.7937939751517,6229.33603887631,0.0,1.0
2017-04-05,21.22,21.48,21.19,21.38,27956,15.8911478498207,16.0858555991588,15.8686815710509,16.0109680032595,37330.6148559113,0.0,1.0
2017-04-06,21.52,21.55,21.25,21.25,20152,16.1158106375185,16.1382769162882,15.9136141285905,15.9136141285905,26909.6634202433,0.0,1.0
2017-04-07,21.28,21.36,20.99,21.36,28408,15.9360804073603,15.9959904840797,15.7189063792524,15.9959904840797,37934.1861076952,0.0,1.0
2017-04-10,21.1,21.17,20.96,21.17,58833,15.8012827347416,15.8537040518711,15.6964401004827,15.8537040518711,78561.742159745,0.0,1.0
2017-04-11,21.09,21.2,21.07,21.13,25406,15.7937939751517,15.8761703306409,15.7788164559718,15.8237490135114,33925.5115549178,0.0,1.0
2017-04-12,21.13,21.13,20.93,21.06,36898,15.8237490135114,15.8237490135114,15.6739738217129,15.7713276963819,49271.1770980617,0.0,1.0
2017-04-13,20.88,21.0868,20.86,21.07,4247,15.6365300237633,15.7913975720829,15.6215525045834,15.7788164559718,5671.16616443894,0.0,1.0
2017-04-17,21.18,21.1896,20.97,20.97,46909,15.861192811461,15.8683820206673,15.7039288600726,15.7039288600726,62639.2120573739,0.0,1.0
2017-04-18,20.99,21.1,20.99,21.05,7237,15.7189063792524,15.8012827347416,15.7189063792524,15.763838936792,9663.81670168231,0.0,1.0
2017-04-19,20.86,21.1612,20.82,21.08,22397,15.6215525045834,15.847113943432,15.5915974662237,15.7863052155618,29907.4896597455,0.0,1.0
2017-04-20,20.89,21.05,20.88,21.05,35331,15.6440187833532,15.763838936792,15.6365300237633,15.763838936792,47178.7077362356,0.0,1.0
2017-04-21,20.9701,20.98,20.94,20.9461,5141,15.7040037476685,15.7114176196625,15.6814625813028,15.6860307246527,6864.95532172843,0.0,1.0
2017-04-24,21.3,21.325,21.15,21.15,26605,15.9510579265401,15.9697798255149,15.8387265326912,15.8387265326912,35526.5777736987,0.0,1.0
2017-04-25,21.55,21.58,21.31,21.31,35826,16.1382769162882,16.160743195058,15.95854668613,15.95854668613,47839.6983770168,0.0,1.0
2017-04-26,21.57,21.64,21.49,21.49,15703,16.1532544354681,16.2056757525976,16.0933443587487,16.0933443587487,20968.7596609806,0.0,1.0
2017-04-27,21.67,21.67,21.62,21.64,9915,16.2281420313673,16.2281420313673,16.1906982334177,16.2056757525976,13239.8428350394,0.0,1.0
2017-04-28,21.71,21.71,21.57,21.67,16716,16.258097069727,16.258097069727,16.1532544354681,16.2281420313673,22321.4536389832,0.0,1.0
2017-05-01,21.85,21.89,21.55,21.57,7113,16.362939703986,16.3928947423457,16.1382769162882,16.1532544354681,9498.23520783005,0.0,1.0
2017-05-02,21.97,21.97,21.83,21.84,25035,16.4528048190651,16.4528048190651,16.3479621848061,16.3554509443961,33430.1024079889,0.0,1.0
2017-05-03,21.86,21.86,21.78,21.84,5361,16.3704284635759,16.3704284635759,16.3105183868565,16.3554509443961,7158.72893985336,0.0,1.0
2017-05-04,21.51,21.81,21.426,21.81,10570,16.1083218779285,16.3329846656263,16.0454162973732,16.3329846656263,14114.487016275,0.0,1.0
2017-05-05,21.71,21.71,21.43,21.43,2678,16.258097069727,16.258097069727,16.0484118012091,16.0484118012091,3576.02613335709,0.0,1.0
2017-05-08,21.6042,21.71,21.6,21.71,9399,16.1788659932656,16.258097069727,16.1757207142379,16.258097069727,12550.8101670736,0.0,1.0
2017-05-09,21.73,21.77,21.64,21.66,15997,16.2730745889069,16.3030296272666,16.2056757525976,16.2206532717774,21361.3480415658,0.0,1.0
2017-05-10,21.88,21.88,21.73,21.73,31273,16.3854059827558,16.3854059827558,16.2730745889069,16.2730745889069,41759.9198164584,0.0,1.0
2017-05-11,21.73,21.88,21.73,21.87,27701,16.2730745889069,16.3854059827558,16.2730745889069,16.3779172231658,36990.1045258119,0.0,1.0
2017-05-12,21.72,21.73,21.65,21.7,5053,16.265585829317,16.2730745889069,16.2131645121875,16.2506083101371,6747.44587447844,0.0,1.0
2017-05-15,22.01,22.01,21.85,21.86,8583,16.4827598574248,16.4827598574248,16.362939703986,16.3704284635759,11461.1771107557,0.0,1.0
2017-05-16,21.98,22.05,21.96,22.05,16455,16.460293578655,16.5127148957845,16.4453160594752,16.5127148957845,21972.9313011168,0.0,1.0
2017-05-17,21.8399,21.94,21.77,21.81,13216,16.3553760568002,16.4303385402953,16.3030296272666,16.3329846656263,17647.7824415411,0.0,1.0
2017-05-18,21.65,21.67,21.42,21.6,11474,16.2131645121875,16.2281420313673,16.0409230416192,16.1757207142379,15321.6295198428,0.0,1.0
2017-05-19,21.99,22.0,21.78,21.78,10820,16.4677823382449,16.4752710978349,16.3105183868565,16.3105183868565,14448.3206732351,0.0,1.0
2017-05-22,21.98,22.05,21.94,22.05,10915,16.460293578655,16.5127148957845,16.4303385402953,16.5127148957845,14575.17746288,0.0,1.0
2017-05-23,21.96,22.0862,21.77,22.08,27546,16.4453160594752,16.5398242055,16.3030296272666,16.5351811745543,36783.1276584966,0.0,1.0
2017-05-24,21.85,21.91,21.78,21.86,20442,16.362939703986,16.4078722615255,16.3105183868565,16.3704284635759,27296.9104623171,0.0,1.0
2017-05-25,21.84,22.0271,21.84,21.92,7962,16.3554509443961,16.4955656363236,16.3554509443961,16.4153610211155,10631.9343068667,0.0,1.0
2017-05-26,21.98,21.98,21.84,21.86,7773,16.460293578655,16.460293578655,16.3554509443961,16.3704284635759,10379.5560622048,0.0,1.0
2017-05-30,21.95,21.98,21.76,21.76,10283,16.4378272998852,16.460293578655,16.2955408676767,16.2955408676767,13731.2459780847,0.0,1.0
2017-05-31,21.68,21.79,21.66,21.79,6909,16.2356307909573,16.3180071464464,16.2206532717774,16.3180071464464,9225.82694375056,0.0,1.0
2017-06-01,21.64,21.7,21.55,21.55,23298,16.2056757525976,16.2506083101371,16.1382769162882,16.1382769162882,31110.6261594298,0.0,1.0
2017-06-02,21.81,21.81,21.68,21.72,36,16.3329846656263,16.3329846656263,16.2356307909573,16.265585829317,48.0720466022609,0.0,1.0
2017-06-05,21.82,21.9,21.65,21.65,54,16.3404734252162,16.4003835019356,16.2131645121875,16.2131645121875,72.1080699033915,0.0,1.0
2017-06-06,21.68,21.761,21.67,21.73,17231,16.2356307909573,16.2962897436357,16.2281420313673,16.2730745889069,23009.150972321,0.0,1.0
2017-06-07,21.54,21.62,21.54,21.57,3509,16.1307881566983,16.1906982334177,16.1307881566983,16.1532544354681,4685.6892090926,0.0,1.0
2017-06-08,21.6489,21.65,21.57,21.57,4240,16.2123407486326,16.2131645121875,16.1532544354681,16.1532544354681,5661.81882204407,0.0,1.0
2017-06-09,21.65,21.6701,21.56,21.56,9072,16.2131645121875,16.2282169189632,16.1457656758782,16.1457656758782,12114.1557437697,0.0,1.0
2017-06-12,21.61,21.65,21.47,21.61,16158,16.1832094738278,16.2131645121875,16.0783668395688,16.1832094738278,21576.3369166481,0.0,1.0
2017-06-13,21.74,21.76,21.72,21.72,3071,16.2805633484968,16.2955408676767,16.265585829317,16.265585829317,4100.81264209843,0.0,1.0
2017-06-14,21.34,21.73,21.31,21.73,15261,15.9810129648998,16.2730745889069,15.95854668613,16.2730745889069,20378.5417554751,0.0,1.0
2017-06-15,21.31,21.31,20.97,21.25,11149,15.95854668613,15.95854668613,15.7039288600726,15.9136141285905,14887.6457657947,0.0,1.0
2017-06-16,21.2,21.35,21.17,21.35,4833,15.8761703306409,15.9885017244897,15.8537040518711,15.9885017244897,6453.67225635352,0.0,1.0
2017-06-19,21.36,21.449,21.26,21.26,6511,15.9959904840797,16.06264044443,15.9211028881804,15.9211028881804,8694.36376187001,0.0,1.0
2017-06-20,21.03,21.16,21.03,21.11,10480,15.7488614176121,15.8462152922812,15.7488614176121,15.8087714943315,13994.3068997693,0.0,1.0
2017-06-21,20.94,21.3,20.8817,21.03,10553,15.6814625813028,15.9510579265401,15.6378031128936,15.7488614176121,14091.7863276017,0.0,1.0
2017-06-22,21.29,21.335,21.17,21.2,12344,15.9435691669502,15.9772685851049,15.8537040518711,15.8761703306409,16483.3706460641,0.0,1.0
2017-06-23,21.54,21.55,21.29,21.35,2441,16.1307881566983,16.1382769162882,15.9435691669502,15.9885017244897,3259.55182655886,0.0,1.0
2017-06-26,21.49,21.67,21.47,21.58,5911,16.0933443587487,16.2281420313673,16.0783668395688,16.160743195058,7893.16298516567,0.0,1.0
2017-06-27,21.59,21.71,21.57,21.68,5067,16.1682319546479,16.258097069727,16.1532544354681,16.2356307909573,6766.14055926824,0.0,1.0
2017-06-28,21.92,21.9461,21.65,21.65,10540,16.4153610211155,16.4349066836452,16.2131645121875,16.2131645121875,14074.4269774397,0.0,1.0
2017-06-29,21.74,21.84,21.707,21.84,12147,16.2805633484968,16.3554509443961,16.2558504418501,16.3554509443961,16220.3097243796,0.0,1.0
2017-06-30,21.9,21.92,21.78,21.91,5006,16.4003835019356,16.4153610211155,16.3105183868565,16.4078722615255,6684.68514696995,0.0,1.0
2017-07-03,21.89,21.9,21.87,21.9,2550,16.3928947423457,16.4003835019356,16.3779172231658,16.4003835019356,3405.10330099348,0.0,1.0
2017-07-05,21.84,21.87,21.74,21.74,2945,16.3554509443961,16.3779172231658,16.2805633484968,16.2805633484968,3932.5604789905,0.0,1.0
2017-07-06,21.71,21.85,21.53,21.81,11964,16.258097069727,16.362939703986,16.1232993971084,16.3329846656263,15975.9434874848,0.0,1.0
2017-07-07,21.67,21.71,21.66,21.66,10468,16.2281420313673,16.258097069727,16.2206532717774,16.2206532717774,13978.2828842352,0.0,1.0
2017-07-10,21.72,21.74,21.57,21.7,23222,16.265585829317,16.2805633484968,16.1532544354681,16.2506083101371,31009.1407277139,0.0,1.0
2017-07-11,21.71,21.75,21.67,21.69,12879,16.258097069727,16.2880521080867,16.2281420313673,16.2431195505472,17197.7746719589,0.0,1.0
2017-07-12,22.2,22.2,21.9,21.9,9384,16.6250462896334,16.6250462896334,16.4003835019356,16.4003835019356,12530.780147656,0.0,1.0
2017-07-13,22.34,22.45,22.19,22.19,17402,16.7298889238923,16.8122652793815,16.6175575300434,16.6175575300434,23237.4931936818,0.0,1.0
2017-07-14,22.68,22.68,21.5223,22.49,8067,16.9845067499498,16.9845067499498,16.1175330522241,16.8422203177412,10772.1444427899,0.0,1.0
2017-07-17,22.45,22.72,22.45,22.48,8069,16.8122652793815,17.0144617883095,16.8122652793815,16.8347315581513,10774.8151120456,0.0,1.0
2017-07-18,22.6399,22.64,22.46,22.62,6426,16.9544768239942,16.9545517115901,16.8197540389714,16.9395741924102,8580.86031850356,0.0,1.0
2017-07-19,22.9,23.0,22.81,22.81,13788,17.1492594609281,17.2241470568274,17.0818606246188,17.0818606246188,18411.5938486659,0.0,1.0
2017-07-20,22.81,22.85,22.71,22.71,8285,17.0818606246188,17.1118156629785,17.0069730287195,17.0069730287195,11063.2473916592,0.0,1.0
2017-07-21,22.65,22.82,22.63,22.82,1122,16.96204047118,17.0893493842087,16.9470629520001,17.0893493842087,1498.24545243713,0.0,1.0
2017-07-24,22.56,22.62,22.42,22.62,5981,16.8946416348707,16.9395741924102,16.7897990006117,16.9395741924102,7986.6364091145,0.0,1.0
2017-07-25,22.42,22.6,22.4136,22.6,1543,16.7897990006117,16.9245966732304,16.7850061944742,16.9245966732304,2060.42133075802,0.0,1.0
2017-07-26,22.78,22.78,22.53,22.53,7647,17.059394345849,17.059394345849,16.8721753561009,16.8721753561009,10211.3038990969,0.0,1.0
2017-07-27,22.57,22.81,22.56,22.81,9156,16.9021303944606,17.0818606246188,16.8946416348707,17.0818606246188,12226.3238525084,0.0,1.0
2017-07-28,22.62,22.628,22.49,22.59,16300,16.9395741924102,16.9455652000821,16.8422203177412,16.9171079136404,21765.9544338015,0.0,1.0
2017-07-31,22.58,22.68,22.13,22.6,16978,16.9096191540505,16.9845067499498,16.5726249725039,16.9245966732304,22671.3113114774,0.0,1.0
2017-08-01,22.67,22.75,22.65,22.74,7675,16.9770179903598,17.0369280670792,16.96204047118,17.0294393074893,10248.6932686765,0.0,1.0
2017-08-02,22.88,22.91,22.54,22.54,5966,17.1342819417483,17.156748220518,16.8796641156908,16.8796641156908,7966.60638969689,0.0,1.0
2017-08-03,22.93,23.0,22.75,23.0,19820,17.1717257396979,17.2241470568274,17.0369280670792,17.2241470568274,26466.3323238003,0.0,1.0
2017-08-04,23.13,23.1399,23.01,23.01,3735,17.3215009314964,17.3289148034904,17.2316358164173,17.2316358164173,4987.47483498457,0.0,1.0
2017-08-07,23.25,23.27,23.235,23.24,13906,17.4113660465755,17.4263435657553,17.4001329071906,17.4038772869856,18569.1633347511,0.0,1.0
2017-08-08,23.25,23.3,23.24,23.24,7459,17.4113660465755,17.4488098445251,17.4038772869856,17.4038772869856,9960.26098906288,0.0,1.0
2017-08-09,23.13,23.15,22.9,23.15,12594,17.3215009314964,17.3364784506762,17.1492594609281,17.3364784506762,16817.2043030243,0.0,1.0
2017-08-10,22.57,23.08,22.57,23.01,17422,16.9021303944606,17.2840571335468,16.9021303944606,17.2316358164173,23264.1998862386,0.0,1.0
2017-08-11,22.77,22.98,22.5,22.55,10462,17.0519055862591,17.2091695376475,16.8497090773311,16.8871528752807,13970.2708764681,0.0,1.0
2017-08-14,22.88,23.05,22.68,23.05,11405,17.1342819417483,17.261590854777,16.9845067499498,17.261590854777,15229.4914305218,0.0,1.0
2017-08-15,22.65,22.9099,22.6,22.72,11214,16.96204047118,17.1566733329221,16.9245966732304,17.0144617883095,14974.4425166043,0.0,1.0
2017-08-16,22.86,22.9393,22.8,22.85,3601,17.1193044225684,17.1786902861165,17.0743718650289,17.1118156629785,4808.53999485393,0.0,1.0
2017-08-17,22.715,22.8867,22.69,22.78,14438,17.0107174085145,17.1392994106735,16.9919955095397,17.059394345849,19279.5613567623,0.0,1.0
2017-08-18,22.89,22.89,22.63,22.63,2454,17.1417707013382,17.1417707013382,16.9470629520001,16.9470629520001,3276.91117672078,0.0,1.0
2017-08-21,22.7971,22.8148,22.63,22.81,7970,17.0722001247478,17.0854552292219,16.9470629520001,17.0818606246188,10642.6169838894,0.0,1.0
2017-08-22,22.96,22.96,22.7,22.7,8671,17.1941920184677,17.1941920184677,16.9994842691296,16.9994842691296,11578.6865580057,0.0,1.0
2017-08-23,22.965,22.99,22.83,22.99,1247,17.1979363982626,17.2166582972374,17.0968381437986,17.2166582972374,1665.16228091721,0.0,1.0
2017-08-24,23.12,23.12,22.93,22.93,8800,17.3140121719065,17.3140121719065,17.1717257396979,17.1717257396979,11750.9447249971,0.0,1.0
2017-08-25,23.43,23.49,23.19,23.21,7789,17.5461637191941,17.5910962767337,17.3664334890359,17.3814110082158,10400.9214162503,0.0,1.0
2017-08-28,23.7075,23.71,23.51,23.55,9651,17.7539767978145,17.755848987712,17.6060737959135,17.6360288342732,12887.3144932895,0.0,1.0
2017-08-29,23.64,23.7,23.52,23.56,4701,17.7034276705826,17.7483602281221,17.6135625555035,17.6435175938632,6277.40808547856,0.0,1.0
2017-08-30,23.84,23.84,23.495,23.72,9356,17.853202862381,17.853202862381,17.5948406565286,17.763337747302,12493.3907780765,0.0,1.0
2017-08-31,24.11,24.11,23.68,23.68,13926,18.055399371309,18.055399371309,17.7333827089423,17.7333827089423,18595.870027308,0.0,1.0
2017-09-01,24.09,24.22,24.087,24.22,24127,18.0404218521292,18.1377757267982,18.0381752242522,18.1377757267982,32217.6185659097,0.0,1.0
2017-09-05,23.96,24.0179,23.76,23.94,17828,17.9430679774601,17.9864278954858,17.7932927856617,17.9280904582803,23806.345745142,0.0,1.0
2017-09-06,24.02,24.02,23.941,23.95,16667,17.9880005349997,17.9880005349997,17.9288393342393,17.9355792178702,22256.022242219,0.0,1.0
2017-09-07,24.28,24.28,24.17,24.17,4563,18.1827082843377,18.1827082843377,18.1003319288486,18.1003319288486,6093.13190683659,0.0,1.0
2017-09-08,24.21,24.42,24.21,24.35,2849,18.1302869672083,18.2875509185967,18.1302869672083,18.2351296014672,3804.36835471781,0.0,1.0
2017-09-11,24.55,25.58,24.19,24.37,8600,18.3849047932657,19.156247031028,18.1153094480284,18.2501071206471,11483.877799429,0.0,1.0
2017-09-12,24.41,24.56,24.41,24.56,4888,18.2800621590068,18.3923935528556,18.2800621590068,18.3923935528556,6527.11566088475,0.0,1.0
2017-09-13,24.33,24.44,24.33,24.44,4311,18.2201520822874,18.3025284377765,18.2201520822874,18.3025284377765,5756.62758062074,0.0,1.0
2017-09-14,24.36,24.37,24.3403,24.3403,1827,18.2426183610571,18.2501071206471,18.227865504665,18.227865504665,2439.65636506475,0.0,1.0
2017-09-15,24.38,24.46,24.31,24.42,10575,18.257595880237,18.3175059569564,18.2051745631075,18.2875509185967,14121.1636894141,0.0,1.0
2017-09-18,24.35,24.41,24.23,24.41,12957,18.2351296014672,18.2800621590068,18.1452644863881,18.2800621590068,17301.9307729304,0.0,1.0
2017-09-19,24.328,24.328,24.328,24.328,180,18.2186543303694,18.2186543303694,18.2186543303694,18.2186543303694,240.360233011304,0.0,1.0
2017-09-20,24.56,24.75,24.31,24.43,20491,18.3923935528556,18.5346799850642,18.2051745631075,18.2950396781866,27362.3418590814,0.0,1.0
2017-09-21,24.672,24.6736,24.64,24.64,883,18.4762676602628,18.4774658617972,18.452303629575,18.452303629575,1179.10047638323,0.0,1.0
2017-09-22,24.648,24.648,24.62,24.62,1376,18.458294637247,18.458294637247,18.4373261103952,18.4373261103952,1837.42044790864,0.0,1.0
2017-09-25,25.0,25.0,24.68,24.68,29263,18.7218989748123,18.7218989748123,18.4822586679347,18.4822586679347,39075.897214499,0.0,1.0
2017-09-26,24.73,24.93,24.6,24.93,3664,18.5197024658844,18.6694776576829,18.4223485912153,18.6694776576829,4892.66607640788,0.0,1.0
2017-09-27,24.6485,24.6485,24.58,24.61,3944,18.4586690752265,18.4586690752265,18.4073710720355,18.4298373508053,5266.55977220325,0.0,1.0
2017-09-28,24.53,24.65,24.5,24.65,2826,18.3699272740859,18.459792389165,18.3474609953161,18.459792389165,3773.65565827748,0.0,1.0
2017-09-29,24.7201,25.56,24.55,24.55,5059,18.5122885938903,19.1412695118481,18.3849047932657,18.3849047932657,6755.45788224552,0.0,1.0
2017-10-02,24.41,24.69,24.41,24.69,3040,18.2800621590068,18.4897474275247,18.2800621590068,18.4897474275247,4059.41726863536,0.0,1.0
2017-10-03,24.5999,24.6399,24.51,24.61,10775,18.4222737036194,18.4522287419791,18.354949754906,18.4298373508053,14388.2306149823,0.0,1.0
2017-10-04,24.55,24.581,24.54,24.5535,7702,18.3849047932657,18.4081199479945,18.3774160336758,18.3875258591222,10284.7473036282,0.0,1.0
2017-10-05,24.71,24.75,24.55,24.55,2541,18.5047249467045,18.5346799850642,18.3849047932657,18.3849047932657,3393.08528934292,0.0,1.0
2017-10-06,24.63,24.64,24.53,24.62,10909,18.4448148699851,18.452303629575,18.3699272740859,18.4373261103952,14567.1654551129,0.0,1.0
2017-10-09,24.6056,24.73,24.6,24.73,7540,18.4265422965857,18.5197024658844,18.4223485912153,18.5197024658844,10068.423093918,0.0,1.0
2017-10-10,24.64,24.69,24.6,24.68,5519,18.452303629575,18.4897474275247,18.4223485912153,18.4822586679347,7369.71181105219,0.0,1.0
2017-10-11,25.05,25.0501,24.666,24.71,6668,18.759342772762,18.7594176603579,18.4717744045088,18.5047249467045,8904.01129844098,0.0,1.0
2017-10-12,24.72,25.04,24.72,25.04,4648,18.5122137062944,18.751854013172,18.5122137062944,18.751854013172,6206.63535020304,0.0,1.0
2017-10-13,24.93,25.05,24.9,24.94,30972,18.6694776576829,18.759342772762,18.6470113789131,18.6769664172728,41357.9840934784,0.0,1.0
2017-10-16,24.98,24.98,24.88,24.92,42860,18.7069214556325,18.7069214556325,18.6320338597332,18.6619888980929,57232.4421492473,0.0,1.0
2017-10-17,24.84,25.09,24.8,24.99,11544,18.6020788213735,18.7892978111217,18.5721237830138,18.7144102152224,15415.1029437917,0.0,1.0
2017-10-18,25.13,25.17,24.925,24.98,10925,18.8192528494814,18.8492078878411,18.6657332778879,18.7069214556325,14588.5308091583,0.0,1.0
2017-10-19,24.79,24.99,24.79,24.99,6523,18.5646350234239,18.7144102152224,18.5646350234239,18.7144102152224,8710.38777740412,0.0,1.0
2017-10-20,24.89,24.9015,24.7545,24.8,6341,18.6395226193232,18.6481346928516,18.5380499268797,18.5721237830138,8467.35687513711,0.0,1.0
2017-10-23,24.75,24.89,24.35,24.89,6248,18.5346799850642,18.6395226193232,18.2351296014672,18.6395226193232,8343.17075474796,0.0,1.0
2017-10-24,24.74,24.85,24.6,24.85,14706,18.5271912254743,18.6095675809635,18.4223485912153,18.6095675809635,19637.4310370236,0.0,1.0
2017-10-25,24.38,24.68,24.38,24.68,11167,18.257595880237,18.4822586679347,18.257595880237,18.4822586679347,14911.6817890958,0.0,1.0
2017-10-26,24.64,24.78,24.41,24.78,9704,18.452303629575,18.557146263834,18.2800621590068,18.557146263834,12958.087228565,0.0,1.0
2017-10-27,24.64,24.64,24.3501,24.3501,9280,18.452303629575,18.452303629575,18.2352044890631,18.2352044890631,12391.9053463606,0.0,1.0
2017-10-30,24.73,24.73,24.5988,24.71,2901,18.5197024658844,18.5197024658844,18.4214499400646,18.5047249467045,3873.80575536552,0.0,1.0
2017-10-31,24.52,24.76,24.411,24.76,9004,18.3624385144959,18.5421687446541,18.2808110349658,18.5421687446541,12023.3529890766,0.0,1.0
2017-11-01,24.74,24.8,24.65,24.7,18384,18.5271912254743,18.5721237830138,18.459792389165,18.4972361871146,24548.7917982212,0.0,1.0
2017-11-02,24.62,24.73,24.56,24.73,4808,18.4373261103952,18.5197024658844,18.3923935528556,18.5197024658844,6420.28889065751,0.0,1.0
2017-11-03,24.63,24.63,24.42,24.61,48840,18.4448148699851,18.4448148699851,18.2875509185967,18.4298373508053,65217.7432237341,0.0,1.0
2017-11-06,24.7,24.72,24.221,24.59,9520,18.4972361871146,18.5122137062944,18.1385246027572,18.4148598316254,12712.3856570423,0.0,1.0
2017-11-07,25.02,25.22,24.7,24.7,25684,18.7368764939922,18.8866516857907,18.4972361871146,18.4972361871146,34296.7345814575,0.0,1.0
2017-11-08,24.79,25.06,24.71,25.06,15523,18.5646350234239,18.7668315323519,18.5047249467045,18.7668315323519,20728.3994279694,0.0,1.0
2017-11-09,24.85,24.85,24.77,24.82,6828,18.6095675809635,18.6095675809635,18.5496575042441,18.5871013021937,9117.66483889547,0.0,1.0
2017-11-10,24.8601,24.8601,24.6,24.86,7288,18.6171312281493,18.6171312281493,18.4223485912153,18.6170563405534,9731.91876770215,0.0,1.0
2017-11-13,24.6801,24.78,24.66,24.78,3366,18.4823335555306,18.557146263834,18.4672811487549,18.557146263834,4494.73635731141,0.0,1.0
2017-11-14,24.21,24.58,24.21,24.58,11663,18.1302869672083,18.4073710720355,18.1302869672083,18.4073710720355,15574.0077645047,0.0,1.0
2017-11-15,23.9,24.19,23.5741,24.19,17047,17.8981354199206,18.1153094480284,17.6540767448849,18.1153094480284,22763.4494007984,0.0,1.0
2017-11-16,24.59,24.59,23.96,24.01,10541,18.4148598316254,18.4148598316254,17.9430679774601,17.9805117754098,14075.7623120676,0.0,1.0
2017-11-17,24.19,24.62,24.04,24.59,6822,18.1153094480284,18.4373261103952,18.0029780541795,18.4148598316254,9109.65283112846,0.0,1.0
2017-11-20,24.21,24.29,24.1699,24.19,14710,18.1302869672083,18.1901970439277,18.1002570412527,18.1153094480284,19642.7723755349,0.0,1.0
2017-11-21,24.9,24.9,24.5008,24.51,9580,18.6470113789131,18.6470113789131,18.3480600960833,18.354949754906,12792.5057347128,0.0,1.0
2017-11-22,25.01,25.07,24.75,24.77,9385,18.7293877344023,18.7743202919418,18.5346799850642,18.5496575042441,12532.1154822838,0.0,1.0
2017-11-24,25.15,25.15,25.02,25.13,6710,18.8342303686612,18.8342303686612,18.7368764939922,18.8192528494814,8960.09535281031,0.0,1.0
2017-11-27,25.01,25.16,24.91,25.16,26774,18.7293877344023,18.8417191282511,18.654500138503,18.8417191282511,35752.2493258037,0.0,1.0
2017-11-28,24.85,24.9951,24.5,24.75,12496,18.6095675809635,18.7182294826133,18.3474609953161,18.5346799850642,16686.3415094959,0.0,1.0
2017-11-29,24.66,24.79,24.5,24.79,22180,18.4672811487549,18.5646350234239,18.3474609953161,18.5646350234239,29617.7220455041,0.0,1.0
2017-11-30,24.8,25.36,24.5,24.72,22492,18.5721237830138,18.9914943200496,18.3474609953161,18.5122137062944,30034.3464493904,0.0,1.0
2017-12-01,24.72,24.9008,24.5364,24.77,18452,18.5122137062944,18.6476104796803,18.3747200802234,18.5496575042441,24639.5945529145,0.0,1.0
2017-12-04,24.25,25.01,24.25,24.94,12544,18.160242005568,18.7293877344023,18.160242005568,18.6769664172728,16750.4375716322,0.0,1.0
2017-12-05,24.61,24.6301,24.38,24.38,3220,18.4298373508053,18.444889757581,18.257595880237,18.257595880237,4299.77750164666,0.0,1.0
2017-12-06,24.78,24.8,24.56,24.58,8410,18.557146263834,18.5721237830138,18.3923935528556,18.4073710720355,11230.1642201393,0.0,1.0
2017-12-07,24.27,24.5816,24.27,24.55,3297,18.1752195247478,18.4085692735699,18.1752195247478,18.3849047932657,4402.5982679904,0.0,1.0
2017-12-08,24.33,24.55,24.33,24.52,5176,18.2201520822874,18.3849047932657,18.2201520822874,18.3624385144959,6911.69203370284,0.0,1.0
2017-12-11,24.43,24.47,24.31,24.37,9168,18.2950396781866,18.3249947165463,18.2051745631075,18.2501071206471,12242.3478680425,0.0,1.0
2017-12-12,24.36,24.47,24.35,24.47,5532,18.2426183610571,18.3249947165463,18.2351296014672,18.3249947165463,7387.07116121411,0.0,1.0
2017-12-13,24.36,24.4,24.35,24.37,11638,18.2426183610571,18.2725733994168,18.2351296014672,18.2501071206471,15540.6243988087,0.0,1.0
2017-12-14,24.38,24.44,24.26,24.26,15200,18.257595880237,18.3025284377765,18.1677307651579,18.1677307651579,20297.0863431768,0.0,1.0
2017-12-15,24.35,24.47,24.26,24.45,12400,18.2351296014672,18.3249947165463,18.1677307651579,18.3100171973665,16558.1493852232,0.0,1.0
2017-12-18,24.29,24.42,24.26,24.42,6029,18.1901970439277,18.2875509185967,18.1677307651579,18.2875509185967,8050.73247125085,0.0,1.0
2017-12-19,24.35,24.39,24.33,24.33,5857,18.2351296014672,18.2650846398269,18.2201520822874,18.2201520822874,7821.05491526229,0.0,1.0
2017-12-20,24.43,24.43,24.39,24.39,1452,18.2950396781866,18.2950396781866,18.2650846398269,18.2650846398269,1938.90587962453,0.0,1.0
2017-12-21,24.71,24.8,24.45,24.45,11460,18.5047249467045,18.5721237830138,18.3100171973665,18.3100171973665,15302.9348350531,0.0,1.0
2017-12-22,24.5,24.79,24.5,24.77,7298,18.3474609953161,18.5646350234239,18.3474609953161,18.5496575042441,9745.27211398056,0.0,1.0
2017-12-26,24.83,25.97,24.57,24.57,4262,18.5945900617836,19.4483086550351,18.3998823124456,18.3998823124456,5691.19618385656,0.0,1.0
2017-12-27,24.56,24.94,24.53,24.91,5246,18.3923935528556,18.6769664172728,18.3699272740859,18.654500138503,7005.16545765171,0.0,1.0
2017-12-28,24.01,24.36,23.94,24.09,16917,18.4010056263841,18.6692418600048,18.3473583796599,18.4623167654974,22073.6397915996,0.5615,1.0
2017-12-29,24.39,24.9,23.96,24.0,8628,18.6922335371723,19.0830920490197,18.3626861644382,18.3933417339949,11257.9868843129,0.0,1.0
2018-01-02,24.59,24.89,24.5,24.89,9024,18.8455113849556,19.0754281566305,18.7765363534531,19.0754281566305,11774.6956008391,0.0,1.0
2018-01-03,24.61,24.81,24.52,24.52,24697,18.8608391697339,19.0141170175172,18.7918641382314,18.7918641382314,32225.1393233515,0.0,1.0
2018-01-04,24.96,24.96,24.11,24.89,50131,19.1290754033547,19.1290754033547,18.4776445502757,19.0754281566305,65411.9309802377,0.0,1.0
2018-01-05,25.34,25.38,24.97,25.0,12014,19.4203033141429,19.4509588836996,19.1367392957439,19.1597309729113,15676.1073746101,0.0,1.0
2018-01-08,25.55,25.57,25.34,25.34,29821,19.5812450543154,19.5965728390937,19.4203033141429,19.4203033141429,38911.0369584024,0.0,1.0
2018-01-09,25.95,25.98,25.54,25.59,45994,19.887800749882,19.9107924270495,19.5735811619262,19.6119006238721,60013.8906765285,0.0,1.0
2018-01-10,26.03,26.08,25.7,25.7,12706,19.9491118889953,19.9874313509411,19.6962034401529,19.6962034401529,16579.0428085396,0.0,1.0
2018-01-11,26.3,26.45,25.97,26.07,47958,20.1560369835027,20.2709953693402,19.9031285346603,19.979767458552,62576.5571393,0.0,1.0
2018-01-12,26.75,26.76,26.26,26.43,31305,20.5009121410151,20.5085760334043,20.1253814139461,20.2556675845619,40847.3898253844,0.0,1.0
2018-01-16,26.32,26.9,25.51,26.8,22355,20.1713647682811,20.6158705268526,19.5505894847587,20.539231602961,29169.250903896,0.0,1.0
2018-01-17,26.9,26.91,26.48,26.48,9883,20.6158705268526,20.6235344192418,20.2939870465077,20.2939870465077,12895.5359733037,0.0,1.0
2018-01-18,27.0,27.57,26.83,26.93,3915,20.6925094507443,21.1293513169266,20.5622232801285,20.6388622040201,5108.37026565658,0.0,1.0
2018-01-19,27.99,27.99,27.08,27.08,11911,21.4512347972715,21.4512347972715,20.7538205898576,20.7538205898576,15541.7109155136,0.0,1.0
2018-01-22,27.57,27.87,27.49,27.59,14454,21.1293513169266,21.3592680886016,21.0680401778133,21.144679101705,18859.8681532058,0.0,1.0
2018-01-23,27.57,27.81,27.51,27.53,11698,21.1293513169266,21.3132847342666,21.0833679625916,21.09869574737,15263.7842573821,0.0,1.0
2018-01-24,28.04,28.22,27.77,27.96,10310,21.4895542592174,21.6275043222223,21.2826291647099,21.428243120104,13452.694109558,0.0,1.0
2018-01-25,28.07,28.32,28.02,28.05,8372,21.5125459363849,21.704143246114,21.474226474439,21.4972181516065,10923.9529665586,0.0,1.0
2018-01-26,28.1,28.12,27.93,27.97,7932,21.5355376135524,21.5508653983307,21.4052514429366,21.4359070124932,10349.8321704184,0.0,1.0
2018-01-29,27.76,27.91,27.7,27.84,7382,21.2749652723208,21.3899236581582,21.2289819179858,21.3362764114341,9632.18117524314,0.0,1.0
2018-01-30,27.8,27.83,27.05,27.82,26082,21.3056208418774,21.3286125190449,20.7308289126901,21.3209486266557,34032.3150112019,0.0,1.0
2018-01-31,27.68,27.83,27.12,27.75,3895,21.2136541332074,21.3286125190449,20.7844761594142,21.2673013799316,5082.27386583205,0.0,1.0
2018-02-01,27.8,27.97,27.76,27.87,11729,21.3056208418774,21.4359070124932,21.2749652723208,21.3592680886016,15304.2336771102,0.0,1.0
2018-02-02,27.3,27.65,27.01,27.5,26312,20.9224262224192,21.1906624560399,20.7001733431334,21.0757040702025,34332.4236091842,0.0,1.0
2018-02-05,26.69,27.32,26.64,27.11,14023,20.4549287866802,20.9377540071975,20.4166093247343,20.7768122670251,18297.4907369865,0.0,1.0
2018-02-06,27.05,27.05,26.78,26.78,18304,20.7308289126901,20.7308289126901,20.5239038181826,20.5239038181826,23883.4251194325,0.0,1.0
2018-02-07,26.25,27.0,26.25,26.84,15949,20.1177175215569,20.6925094507443,20.1177175215569,20.5698871725176,20810.5740400912,0.0,1.0
2018-02-08,25.89,26.49,25.87,26.49,14041,19.841817395547,20.3016509388969,19.8264896107687,20.3016509388969,18320.9774968287,0.0,1.0
2018-02-09,25.7,26.06,25.2,25.97,14034,19.6962034401529,19.9721035661628,19.3130088206946,19.9031285346603,18311.84375689,0.0,1.0
2018-02-12,25.45,26.53,25.23,25.66,25925,19.5046061304237,20.3323065084535,19.3360004978621,19.6655478705962,33827.4582725792,0.0,1.0
2018-02-13,25.41,25.64,25.28,25.35,32351,19.4739505608671,19.6502200858179,19.374319959808,19.4279672065321,42212.2315362085,0.0,1.0
2018-02-14,26.31,26.31,25.3,25.39,42429,20.1637008758919,20.1637008758919,19.3896477445863,19.4586227760888,55362.2074078017,0.0,1.0
2018-02-15,26.37,26.45,25.86,25.86,18022,20.2096842302269,20.2709953693402,19.8188257183795,19.8188257183795,23515.4658819063,0.0,1.0
2018-02-16,25.98,26.38,25.98,26.15,14093,19.9107924270495,20.2173481226161,19.9107924270495,20.0410785976653,18388.8281363725,0.0,1.0
2018-02-20,26.26,26.26,26.02,26.12,7410,20.1253814139461,20.1253814139461,19.9414479966061,20.0180869204978,9668.71613499753,0.0,1.0
2018-02-21,26.54,27.62,26.3,26.39,33450,20.3399704008427,21.1676707788725,20.1560369835027,20.2250120150052,43646.2287065678,0.0,1.0
2018-02-22,26.92,26.99,26.65,26.65,8243,20.6311983116309,20.6848455583551,20.4242732171235,20.4242732171235,10755.6311876903,0.0,1.0
2018-02-23,26.96,27.07,26.91,27.07,11766,20.6618538811876,20.7461566974684,20.6235344192418,20.7461566974684,15352.5120167856,0.0,1.0
2018-02-26,27.36,27.4,27.05,27.05,13308,20.9684095767542,20.9990651463108,20.7308289126901,20.7308289126901,17364.5444432587,0.0,1.0
2018-02-27,26.88,27.15,26.88,27.15,10237,20.6005427420743,20.8074678365817,20.6005427420743,20.8074678365817,13357.4422501983,0.0,1.0
2018-02-28,26.51,26.93,26.51,26.89,12658,20.3169787236752,20.6388622040201,20.3169787236752,20.6082066344634,16516.4114489607,0.0,1.0
2018-03-01,26.52,26.74,26.41,26.52,6892,20.3246426160644,20.493248248626,20.2403397997835,20.3246426160644,8992.81937954155,0.0,1.0
2018-03-02,26.55,26.55,26.07,26.36,10233,20.3476342932318,20.3476342932318,19.979767458552,20.2020203378377,13352.2229702335,0.0,1.0
2018-03-05,26.45,26.51,26.0,26.31,20284,20.2709953693402,20.3169787236752,19.9261202118278,20.1637008758919,26466.9687020634,0.0,1.0
2018-03-06,26.15,26.48,26.09,26.48,3587,20.0410785976653,20.2939870465077,19.9950952433303,20.2939870465077,4680.38930853389,0.0,1.0
2018-03-07,26.03,26.08,25.9,25.9,5480,19.9491118889953,19.9874313509411,19.8494812879362,19.8494812879362,7150.413551928,0.0,1.0
2018-03-08,25.85,26.01,25.67,25.99,32912,19.8111618259903,19.933784104217,19.6732117629854,19.9184563194386,42944.2355512874,0.0,1.0
2018-03-09,26.2,26.23,25.95,25.95,10577,20.0793980596111,20.1023897367786,19.887800749882,19.887800749882,13801.0810472158,0.0,1.0
2018-03-12,26.12,26.27,26.12,26.2,9445,20.0180869204978,20.1330453063352,20.0180869204978,20.0793980596111,12324.024817146,0.0,1.0
2018-03-13,25.78,26.2,25.75,26.0,15584,19.7575145792662,20.0793980596111,19.7345229020987,19.9261202118278,20334.314743293,0.0,1.0
2018-03-14,25.64,25.83,25.6,25.83,34813,19.6502200858179,19.795834041212,19.6195645162612,19.795834041212,45424.6983546112,0.0,1.0
2018-03-15,25.45,25.67,25.45,25.67,8616,19.5046061304237,19.6732117629854,19.5046061304237,19.6732117629854,11242.3290444182,0.0,1.0
2018-03-16,25.57,25.57,25.45,25.51,12002,19.5965728390937,19.5965728390937,19.5046061304237,19.5505894847587,15660.4495347153,0.0,1.0
2018-03-19,25.32,25.4,25.22,25.31,11313,19.4049755293646,19.4662866684779,19.328336605473,19.3973116369754,14761.4285607594,0.0,1.0
2018-03-20,25.36,25.57,25.35,25.35,6595,19.4356310989213,19.5965728390937,19.4279672065321,19.4279672065321,8605.28784214692,0.0,1.0
2018-03-21,25.91,25.91,25.51,25.56,14306,19.8571451803253,19.8571451803253,19.5505894847587,19.5889089467046,18666.754794504,0.0,1.0
2018-03-22,25.4,25.68,25.4,25.59,6251,19.4662866684779,19.6808756553745,19.4662866684779,19.6119006238721,8156.4297651646,0.0,1.0
2018-03-23,25.75,26.19,25.48,25.54,14081,19.7345229020987,20.0717341672219,19.5275978075912,19.5735811619262,18373.1702964778,0.0,1.0
2018-03-26,25.37,26.62,25.21,25.97,25781,19.4432949913104,20.401281539956,19.3206727130838,19.9031285346603,33639.5641938424,0.0,1.0
2018-03-27,25.1,25.46,25.03,25.44,32541,19.236369896803,19.5122700228129,19.1827226500788,19.4969422380346,42460.1473345418,0.0,1.0
2018-03-28,25.2,25.46,25.14,25.14,5773,19.3130088206946,19.5122700228129,19.2670254663597,19.2670254663597,7532.72580935775,0.0,1.0
2018-03-29,25.63,25.63,25.15,25.15,2724,19.6425561934287,19.6425561934287,19.2746893587488,19.2746893587488,3554.32965610436,0.0,1.0
2018-04-02,25.2,25.73,25.07,25.63,5365,19.3130088206946,19.7191951173204,19.2133782196355,19.6425561934287,7000.35925293683,0.0,1.0
2018-04-03,25.5,25.5,25.29,25.29,3568,19.5429255923696,19.5429255923696,19.3819838521971,19.3819838521971,4655.59772870056,0.0,1.0
2018-04-04,25.5,25.5,25.27,25.27,9516,19.5429255923696,19.5429255923696,19.3666560674188,19.3666560674188,12416.6670365231,0.0,1.0
2018-04-05,25.67,25.67,25.51,25.52,5537,19.6732117629854,19.6732117629854,19.5505894847587,19.5582533771479,7224.78829142797,0.0,1.0
2018-04-06,25.52,25.8,25.41,25.55,27596,19.5582533771479,19.7728423640445,19.4739505608671,19.5812450543154,36007.8124779207,0.0,1.0
2018-04-09,23.86,24.32,23.35,24.32,63598,18.2860472405466,18.6385862904482,17.8951887286992,18.6385862904482,82983.9418021016,0.0,1.0
2018-04-10,24.1,24.11,23.77,23.85,23077,18.4699806578865,18.4776445502757,18.2170722090441,18.2783833481574,30111.3309375626,0.0,1.0
2018-04-11,24.03,24.1,23.45,24.05,24626,18.4163334111624,18.4699806578865,17.9718276525908,18.4316611959407,32132.4971039742,0.0,1.0
2018-04-12,24.03,24.25,24.02,24.25,17550,18.4163334111624,18.584939043724,18.4086695187732,18.584939043724,22899.5908460468,0.0,1.0
2018-04-13,23.86,24.07,23.86,23.95,10288,18.2860472405466,18.446988980719,18.2860472405466,18.3550222720491,13423.988069751,0.0,1.0
2018-04-16,23.85,24.0,23.42,24.0,31070,18.2783833481574,18.3933417339949,17.9488359754233,18.3933417339949,40540.7571274459,0.0,1.0
2018-04-17,23.82,23.98,23.82,23.91,25808,18.2553916709899,18.3780139492166,18.2553916709899,18.3243667024924,33674.7943336055,0.0,1.0
2018-04-18,24.9,24.9,24.16,24.25,37638,19.0830920490197,19.0830920490197,18.5159640122215,18.584939043724,49110.8148298296,0.0,1.0
2018-04-19,24.51,24.79,24.12,24.79,13852,18.7842002458423,18.9987892327389,18.4853084426649,18.9987892327389,18074.3665184866,0.0,1.0
2018-04-20,24.44,24.58,24.38,24.55,10709,18.7305529991181,18.8378474925664,18.6845696447831,18.8148558153989,13973.3172860579,0.0,1.0
2018-04-23,24.52,24.57,24.29,24.5,21913,18.7918641382314,18.8301836001773,18.6155946132807,18.7765363534531,28592.5204677735,0.0,1.0
2018-04-24,24.44,24.77,24.35,24.59,29469,18.7305529991181,18.9834614479606,18.6615779676157,18.8455113849556,38451.7403214903,0.0,1.0
2018-04-25,24.34,24.35,24.22,24.35,9381,18.6539140752265,18.6615779676157,18.5619473665565,18.6615779676157,12240.5163377074,0.0,1.0
2018-04-26,24.63,24.63,24.36,24.36,3684,18.8761669545123,18.8761669545123,18.6692418600048,18.6692418600048,4806.95684768298,0.0,1.0
2018-04-27,24.42,24.69,24.42,24.69,7407,18.7152252143398,18.9221503088472,18.7152252143398,18.9221503088472,9664.80167502386,0.0,1.0
2018-04-30,24.3,24.4,24.29,24.35,6867,18.6232585056698,18.6998974295615,18.6155946132807,18.6615779676157,8960.19887976089,0.0,1.0
2018-05-01,24.1,24.18,23.85,24.1,10194,18.4699806578865,18.5312917969999,18.2783833481574,18.4699806578865,13301.3349905756,0.0,1.0
2018-05-02,24.03,24.15,23.9,24.15,13122,18.4163334111624,18.5083001198324,18.3167028101032,18.5083001198324,17121.8479248904,0.0,1.0
2018-05-03,24.19,24.2,23.88,24.17,7058,18.538955689389,18.5466195817782,18.3013750253249,18.5236279046107,9209.41949808538,0.0,1.0
2018-05-04,24.19,24.19,24.19,24.19,1,18.538955689389,18.538955689389,18.538955689389,18.538955689389,1.30481999122774,0.0,1.0
2018-05-07,23.85,24.15,23.83,24.05,12072,18.2783833481574,18.5083001198324,18.2630555633791,18.4316611959407,15751.7869341013,0.0,1.0
2018-05-08,23.85,23.93,23.81,23.89,15060,18.2783833481574,18.3396944872707,18.2477277786008,18.3090389177141,19650.5890678898,0.0,1.0
2018-05-09,24.14,24.52,23.81,23.81,5155,18.5006362274432,18.7918641382314,18.2477277786008,18.2477277786008,6726.34705477899,0.0,1.0
2018-05-10,24.9,24.9,24.31,24.31,8337,19.0830920490197,19.0830920490197,18.630922398059,18.630922398059,10878.2842668657,0.0,1.0
2018-05-11,24.4,24.7,24.4,24.65,9237,18.6998974295615,18.9298142012364,18.6998974295615,18.8914947392906,12052.6222589706,0.0,1.0
2018-05-14,24.53,24.69,24.53,24.69,10185,18.7995280306206,18.9221503088472,18.7995280306206,18.9221503088472,13289.5916106545,0.0,1.0
2018-05-15,24.37,24.38,24.26,24.26,2708,18.676905752394,18.6845696447831,18.5926029361132,18.5926029361132,3533.45253624471,0.0,1.0
2018-05-16,24.53,24.55,24.28,24.49,6707,18.7995280306206,18.8148558153989,18.6079307208915,18.768872461064,8751.42768116444,0.0,1.0
2018-05-17,24.37,24.53,24.37,24.44,4484,18.676905752394,18.7995280306206,18.676905752394,18.7305529991181,5850.81284066517,0.0,1.0
2018-05-18,24.35,24.35,24.25,24.31,2056,18.6615779676157,18.6615779676157,18.584939043724,18.630922398059,2682.70990196422,0.0,1.0
2018-05-21,24.39,24.48,24.27,24.48,6981,18.6922335371723,18.7612085686748,18.6002668285023,18.7612085686748,9108.94835876084,0.0,1.0
2018-05-22,24.45,24.46,24.4,24.4,2127,18.7382168915073,18.7458807838965,18.6998974295615,18.6998974295615,2775.3521213414,0.0,1.0
2018-05-23,24.17,24.27,24.14,24.21,8091,18.5236279046107,18.6002668285023,18.5006362274432,18.5542834741673,10557.2985490236,0.0,1.0
2018-05-24,23.94,23.99,23.72,23.99,6831,18.3473583796599,18.3856778416057,18.1787527470983,18.3856778416057,8913.22536007668,0.0,1.0
2018-05-25,23.83,23.87,23.82,23.85,2617,18.2630555633791,18.2937111329358,18.2553916709899,18.2783833481574,3414.71391704299,0.0,1.0
2018-05-29,23.35,23.6,23.34,23.45,7220,17.8951887286992,18.0867860384283,17.88752483631,17.9718276525908,9420.80033666427,0.0,1.0
2018-05-30,23.76,23.79,23.53,23.53,4091,18.2094083166549,18.2323999938224,18.0331387917042,18.0331387917042,5338.01858411269,0.0,1.0
2018-05-31,23.5,23.63,23.45,23.63,2914,18.0101471145367,18.1097777155958,17.9718276525908,18.1097777155958,3802.24545443762,0.0,1.0
2018-06-01,23.77,23.79,23.68,23.75,1512,18.2170722090441,18.2323999938224,18.1480971775416,18.2017444242658,1972.88782673634,0.0,1.0
2018-06-04,23.83,23.98,23.78,23.95,10843,18.2630555633791,18.3780139492166,18.2247361014333,18.3550222720491,14148.1631648824,0.0,1.0
2018-06-05,23.69,23.8,23.59,23.75,5437,18.1557610699308,18.2400638862116,18.0791221460391,18.2017444242658,7094.30629230521,0.0,1.0
2018-06-06,23.78,23.78,23.42,23.74,4242,18.2247361014333,18.2247361014333,17.9488359754233,18.1940805318766,5535.04640278806,0.0,1.0
2018-06-07,23.65,23.79,23.62,23.66,4760,18.1251055003741,18.2323999938224,18.1021138232066,18.1327693927633,6210.94315824404,0.0,1.0
2018-06-08,23.66,23.71,23.32,23.71,8196,18.1327693927633,18.1710888547091,17.8721970515317,18.1710888547091,10694.3046481025,0.0,1.0
2018-06-11,23.57,23.65,23.47,23.61,4691,18.0637943612608,18.1251055003741,17.9871554373692,18.0944499308175,6120.91057884932,0.0,1.0
2018-06-12,23.54,23.56,23.46,23.46,5632,18.0408026840933,18.0561304688717,17.97949154498,17.97949154498,7348.74619059463,0.0,1.0
2018-06-13,23.61,23.63,23.6,23.63,2493,18.0944499308175,18.1097777155958,18.0867860384283,18.1097777155958,3252.91623813075,0.0,1.0
2018-06-14,23.37,23.54,23.37,23.54,3702,17.9105165134775,18.0408026840933,17.9105165134775,18.0408026840933,4830.44360752509,0.0,1.0
2018-06-15,23.27,23.33,23.11,23.26,5354,17.8338775895859,17.8798609439209,17.7112553113592,17.8262136971967,6986.0062330333,0.0,1.0
2018-06-18,22.9,23.2,22.85,23.1,8314,17.5503135711868,17.7802303428617,17.511994109241,17.7035914189701,10848.2734070674,0.0,1.0
2018-06-19,22.95,23.0,22.57,22.8,7762,17.5886330331326,17.6269524950784,17.2974051223444,17.4736746472951,10128.0127719097,0.0,1.0
2018-06-20,23.05,23.06,23.03,23.06,4062,17.6652719570243,17.6729358494134,17.6499441722459,17.6729358494134,5300.17880436706,0.0,1.0
2018-06-21,22.98,23.75,22.57,22.95,8702,17.6116247103001,18.2017444242658,17.2974051223444,17.5886330331326,11354.5435636638,0.0,1.0
2018-06-22,23.27,23.3,23.16,23.28,4959,17.8338775895859,17.8568692667534,17.7495747733051,17.841541481975,6470.60233649835,0.0,1.0
2018-06-25,22.92,23.31,22.77,23.31,23491,17.5656413559651,17.8645331591425,17.4506829701277,17.8645331591425,30651.5264139308,0.0,1.0
2018-06-26,22.83,22.83,22.7,22.83,2539,17.4966663244626,17.4966663244626,17.3970357234035,17.4966663244626,3312.93795772723,0.0,1.0
2018-06-27,22.73,22.96,22.71,22.88,5542,17.420027400571,17.5962969255218,17.4046996157927,17.5349857864085,7231.31239138412,0.0,1.0
2018-06-28,23.04,23.04,22.85,23.02,2832,17.6576080646351,17.6576080646351,17.511994109241,17.6422802798568,3695.25021515695,0.0,1.0
2018-06-29,23.18,23.27,23.04,23.04,3685,17.7649025580834,17.8338775895859,17.6576080646351,17.6576080646351,4808.26166767421,0.0,1.0
2018-07-02,23.4,23.46,23.27,23.27,15214,17.933508190645,17.97949154498,17.8338775895859,17.8338775895859,19851.5313465388,0.0,1.0
2018-07-03,23.55,23.57,23.4,23.56,11404,18.0484665764825,18.0637943612608,17.933508190645,18.0561304688717,14880.1671799611,0.0,1.0
2018-07-05,23.88,23.88,23.5801,23.7,47983,18.3013750253249,18.3013750253249,18.0715348925739,18.16342496232,62609.1776390806,0.0,1.0
2018-07-06,24.19,25.31,23.79,23.79,16007,18.538955689389,19.3973116369754,18.2323999938224,18.2323999938224,20886.2535995824,0.0,1.0
2018-07-09,24.54,24.6,24.3,24.49,5063,18.8071919230098,18.8531752773448,18.6232585056698,18.768872461064,6606.30361558603,0.0,1.0
2018-07-10,24.48,24.55,24.32,24.49,2721,18.7612085686748,18.8148558153989,18.6385862904482,18.768872461064,3550.41519613067,0.0,1.0
2018-07-11,24.08,24.27,24.01,24.27,5057,18.4546528731082,18.6002668285023,18.4010056263841,18.6002668285023,6598.47469563867,0.0,1.0
2018-07-12,24.16,24.26,24.05,24.05,7264,18.5159640122215,18.5926029361132,18.4316611959407,18.4316611959407,9478.2124162783,0.0,1.0
2018-07-13,24.14,24.2,24.08,24.17,7366,18.5006362274432,18.5466195817782,18.4546528731082,18.5236279046107,9611.30405538351,0.0,1.0
2018-07-16,24.05,24.05,23.98,24.04,1407,18.4316611959407,18.4316611959407,18.3780139492166,18.4239973035515,1835.88172765743,0.0,1.0
2018-07-17,23.99,23.99,23.93,23.93,1877,18.3856778416057,18.3856778416057,18.3396944872707,18.3396944872707,2449.14712353447,0.0,1.0
2018-07-18,23.79,23.85,23.78,23.78,5798,18.2323999938224,18.2783833481574,18.2247361014333,18.2247361014333,7565.34630913844,0.0,1.0
2018-07-19,23.45,23.87,23.44,23.44,4023,17.9718276525908,18.2937111329358,17.9641637602017,17.9641637602017,5249.2908247092,0.0,1.0
2018-07-20,23.41,23.43,23.35,23.36,5169,17.9411720830342,17.9564998678125,17.8951887286992,17.9028526210884,6744.61453465617,0.0,1.0
2018-07-23,23.42,23.62,23.31,23.62,12396,17.9488359754233,18.1021138232066,17.8645331591425,18.1021138232066,16174.5486112591,0.0,1.0
2018-07-24,23.49,23.66,23.49,23.66,5183,18.0024832221475,18.1327693927633,18.0024832221475,18.1327693927633,6762.88201453336,0.0,1.0
2018-07-25,23.81,23.87,23.66,23.86,3964,18.2477277786008,18.2937111329358,18.1327693927633,18.2860472405466,5172.30644522674,0.0,1.0
2018-07-26,23.83,23.83,23.81,23.81,406,18.2630555633791,18.2630555633791,18.2477277786008,18.2477277786008,529.756916438461,0.0,1.0
2018-07-27,23.77,23.92,23.69,23.85,11750,18.2170722090441,18.3320305948816,18.1557610699308,18.2783833481574,15331.6348969259,0.0,1.0
2018-07-30,23.9,23.98,23.9,23.91,6684,18.3167028101032,18.3780139492166,18.3167028101032,18.3243667024924,8721.41682136622,0.0,1.0
2018-07-31,24.16,24.25,23.32,24.0,19309,18.5159640122215,18.584939043724,17.8721970515317,18.3933417339949,25194.7692106164,0.0,1.0
2018-08-01,24.13,24.13,23.67,24.11,1455,18.492972335054,18.492972335054,18.1404332851525,18.4776445502757,1898.51308723636,0.0,1.0
2018-08-02,23.75,23.76,23.69,23.7,6595,18.2017444242658,18.2094083166549,18.1557610699308,18.16342496232,8605.28784214692,0.0,1.0
2018-08-03,23.73,23.76,23.47,23.7,2188,18.1864166394875,18.2094083166549,17.9871554373692,18.16342496232,2854.94614080628,0.0,1.0
2018-08-06,23.52,23.62,23.45,23.59,12930,18.025474899315,18.1021138232066,17.9718276525908,18.0791221460391,16871.3224865746,0.0,1.0
2018-08-07,23.88,23.95,23.6,23.79,3994,18.3013750253249,18.3550222720491,18.0867860384283,18.2323999938224,5211.45104496359,0.0,1.0
2018-08-08,23.29,23.61,23.2,23.61,19185,17.8492053743642,18.0944499308175,17.7802303428617,18.0944499308175,25032.9715317042,0.0,1.0
2018-08-09,23.14,23.75,23.01,23.28,11231,17.7342469885267,18.2017444242658,17.6346163874676,17.841541481975,14654.4333214788,0.0,1.0
2018-08-10,22.69,23.28,22.68,22.78,6900,17.3893718310143,17.841541481975,17.3817079386252,17.4583468625168,9003.25793947141,0.0,1.0
2018-08-13,22.37,23.2,22.29,22.67,19883,17.1441272745611,17.7802303428617,17.0828161354478,17.374044046236,25943.7358855811,0.0,1.0
2018-08-14,22.99,23.06,22.89,22.89,8220,17.6192886026893,17.6729358494134,17.5426496787976,17.5426496787976,10725.620327892,0.0,1.0
2018-08-15,22.53,22.64,22.53,22.58,4872,17.2667495527877,17.3510523690685,17.2667495527877,17.3050690147335,6357.08299726154,0.0,1.0
2018-08-16,22.51,22.74,22.51,22.68,3285,17.2514217680094,17.4276912929602,17.2514217680094,17.3817079386252,4286.33367118311,0.0,1.0
2018-08-17,22.78,22.79,22.52,22.6,6703,17.4583468625168,17.466010754906,17.2590856603985,17.3203967995119,8746.20840119954,0.0,1.0
2018-08-20,22.72,22.72,22.48,22.48,1181,17.4123635081818,17.4123635081818,17.2284300908419,17.2284300908419,1540.99240963996,0.0,1.0
2018-08-21,22.73,22.75,22.5,22.71,14766,17.420027400571,17.4353551853493,17.2437578756202,17.4046996157927,19266.9719904688,0.0,1.0
2018-08-22,22.37,22.82,22.26,22.69,7892,17.1441272745611,17.4890024320735,17.0598244582803,17.3893718310143,10297.6393707693,0.0,1.0
2018-08-23,22.6,22.6,22.45,22.45,3165,17.3203967995119,17.3203967995119,17.2054384136744,17.2054384136744,4129.75527223578,0.0,1.0
2018-08-24,23.13,23.14,22.61,22.61,3419,17.7265830961376,17.7342469885267,17.328060691901,17.328060691901,4461.17955000763,0.0,1.0
2018-08-27,22.73,23.5,22.72,23.22,11218,17.420027400571,18.0101471145367,17.4123635081818,17.7955581276401,14637.4706615928,0.0,1.0
2018-08-28,23.0,23.08,22.98,23.02,8295,17.6269524950784,17.6882636341918,17.6116247103001,17.6422802798568,10823.4818272341,0.0,1.0
2018-08-29,23.26,23.26,23.0,23.18,3189,17.8262136971967,17.8262136971967,17.6269524950784,17.7649025580834,4161.07095202526,0.0,1.0
2018-08-30,22.92,23.2,22.58,23.12,6437,17.5656413559651,17.7802303428617,17.3050690147335,17.7189192037484,8399.12628353296,0.0,1.0
2018-08-31,23.11,23.11,22.91,22.91,3695,17.7112553113592,17.7112553113592,17.557977463576,17.557977463576,4821.3098675865,0.0,1.0
2018-09-04,23.03,23.09,22.39,22.98,11246,17.6499441722459,17.6959275265809,17.1594550593394,17.6116247103001,14674.0056213472,0.0,1.0
2018-09-05,22.53,22.99,22.53,22.99,12360,17.2667495527877,17.6192886026893,17.2667495527877,17.6192886026893,16127.5750915748,0.0,1.0
2018-09-06,22.59,22.79,22.57,22.64,6966,17.3127329071227,17.466010754906,17.2974051223444,17.3510523690685,9089.37605889242,0.0,1.0
2018-09-07,22.5,22.53,22.38,22.53,6194,17.2437578756202,17.2667495527877,17.1517911669502,17.2667495527877,8082.05502566461,0.0,1.0
2018-09-10,22.42,22.51,22.39,22.43,6682,17.1824467365069,17.2514217680094,17.1594550593394,17.1901106288961,8718.80718138374,0.0,1.0
2018-09-11,22.61,22.6899,22.38,22.38,21875,17.328060691901,17.3892951920904,17.1517911669502,17.1517911669502,28542.9373081068,0.0,1.0
2018-09-12,22.8,22.82,22.56,22.56,11541,17.4736746472951,17.4890024320735,17.2897412299552,17.2897412299552,15058.9275187594,0.0,1.0
2018-09-13,23.2,23.83,22.99,22.99,11368,17.7802303428617,18.2630555633791,17.6192886026893,17.6192886026893,14833.1936602769,0.0,1.0
2018-09-14,23.2,23.25,23.05,23.24,2235,17.7802303428617,17.8185498048076,17.6652719570243,17.8108859124184,2916.272680394,0.0,1.0
2018-09-17,23.17,23.3,23.17,23.3,7394,17.7572386656942,17.8568692667534,17.7572386656942,17.8568692667534,9647.83901513791,0.0,1.0
2018-09-18,23.34,23.34,23.22,23.26,3166,17.88752483631,17.88752483631,17.7955581276401,17.8262136971967,4131.06009222703,0.0,1.0
2018-09-19,23.78,23.78,23.53,23.53,3775,18.2247361014333,18.2247361014333,18.0331387917042,18.0331387917042,4925.6954668847,0.0,1.0
2018-09-20,23.87,24.0,23.87,23.93,8071,18.2937111329358,18.3933417339949,18.2937111329358,18.3396944872707,10531.202149199,0.0,1.0
2018-09-21,23.66,24.02,23.66,23.97,4381,18.1327693927633,18.4086695187732,18.1327693927633,18.3703500568274,5716.41638156872,0.0,1.0
2018-09-24,23.78,23.78,23.55,23.55,2795,18.2247361014333,18.2247361014333,18.0484665764825,18.0484665764825,3646.97187548152,0.0,1.0
2018-09-25,24.35,24.38,23.85,23.85,4895,18.6615779676157,18.6845696447831,18.2783833481574,18.2783833481574,6387.09385705976,0.0,1.0
2018-09-26,23.67,23.91,23.38,23.91,12106,18.1404332851525,18.3243667024924,17.9181804058667,18.3243667024924,15796.150813803,0.0,1.0
2018-09-27,24.04,24.07,24.0,24.02,1922,18.4239973035515,18.446988980719,18.3933417339949,18.4086695187732,2507.86402313972,0.0,1.0
2018-09-28,24.06,24.15,23.99,23.99,3466,18.4393250883299,18.5083001198324,18.3856778416057,18.3856778416057,4522.50608959533,0.0,1.0
2018-10-01,24.03,24.1,23.15,24.1,10746,18.4163334111624,18.4699806578865,17.7419108809159,18.4699806578865,14021.5956257333,0.0,1.0
2018-10-02,24.01,24.11,23.85,23.95,7441,18.4010056263841,18.4776445502757,18.2783833481574,18.3550222720491,9709.16555472557,0.0,1.0
2018-10-03,24.3,24.34,24.12,24.12,3619,18.6232585056698,18.6539140752265,18.4853084426649,18.4853084426649,4722.14354825319,0.0,1.0
2018-10-04,23.37,24.2,23.37,24.2,4088,17.9105165134775,18.5466195817782,17.9105165134775,18.5466195817782,5334.104124139,0.0,1.0
2018-10-05,23.48,23.89,23.0,23.65,11624,17.9948193297583,18.3090389177141,17.6269524950784,18.1251055003741,15167.2275780313,0.0,1.0
2018-10-08,23.65,23.65,22.89,23.31,1671,18.1251055003741,18.1251055003741,17.5426496787976,17.8645331591425,2180.35420534155,0.0,1.0
2018-10-09,23.78,23.78,23.64,23.65,3081,18.2247361014333,18.2247361014333,18.117441607985,18.1251055003741,4020.15039297265,0.0,1.0
2018-10-10,23.12,23.7,23.12,23.61,6372,17.7189192037484,18.16342496232,17.7189192037484,18.0944499308175,8314.31298410315,0.0,1.0
2018-10-11,22.98,23.17,22.98,23.12,4674,17.6116247103001,17.7572386656942,17.6116247103001,17.7189192037484,6098.72863899845,0.0,1.0
2018-10-12,22.98,22.98,22.98,22.98,197,17.6116247103001,17.6116247103001,17.6116247103001,17.6116247103001,257.049538271865,0.0,1.0
2018-10-15,23.2,23.29,22.85,23.03,2690,17.7802303428617,17.8492053743642,17.511994109241,17.6499441722459,3509.96577640262,0.0,1.0
2018-10-16,23.57,23.69,23.39,23.39,4332,18.0637943612608,18.1557610699308,17.9258442982559,17.9258442982559,5652.48020199857,0.0,1.0
2018-10-17,23.55,23.68,23.55,23.59,6163,18.0484665764825,18.1480971775416,18.0484665764825,18.0791221460391,8041.60560593654,0.0,1.0
2018-10-18,23.23,23.41,23.22,23.36,5755,17.8032220200292,17.9411720830342,17.7955581276401,17.9028526210884,7509.23904951564,0.0,1.0
2018-10-19,23.11,23.32,23.0,23.24,13021,17.7112553113592,17.8721970515317,17.6269524950784,17.8108859124184,16990.0611057764,0.0,1.0
2018-10-22,22.89,23.05,22.89,23.05,6093,17.5426496787976,17.6652719570243,17.5426496787976,17.6652719570243,7950.26820655062,0.0,1.0
2018-10-23,22.86,22.89,22.66,22.83,5127,17.5196580016301,17.5426496787976,17.3663801538468,17.4966663244626,6689.81209502463,0.0,1.0
2018-10-24,22.45,22.8,22.36,22.65,21255,17.2054384136744,17.4736746472951,17.1364633821719,17.3587162614577,27733.9489135455,0.0,1.0
2018-10-25,22.65,22.65,22.35,22.58,5728,17.3587162614577,17.3587162614577,17.1287994897827,17.3050690147335,7474.00890975247,0.0,1.0
2018-10-26,22.32,22.36,22.21,22.21,5601,17.1058078126153,17.1364633821719,17.0215049963344,17.0215049963344,7308.29677086654,0.0,1.0
2018-10-29,22.52,22.69,22.43,22.45,7313,17.2590856603985,17.3893718310143,17.1901106288961,17.2054384136744,9542.14859584847,0.0,1.0
2018-10-30,22.45,22.64,22.45,22.59,11239,17.2054384136744,17.3510523690685,17.2054384136744,17.3127329071227,14664.8718814085,0.0,1.0
2018-10-31,22.96,22.98,22.73,22.89,26009,17.5962969255218,17.6116247103001,17.420027400571,17.5426496787976,33937.0631518422,0.0,1.0
2018-11-01,23.12,23.33,23.0,23.0,10079,17.7189192037484,17.8798609439209,17.6269524950784,17.6269524950784,13151.2806915844,0.0,1.0
2018-11-02,23.21,23.27,23.06,23.27,2590,17.7878942352509,17.8338775895859,17.6729358494134,17.8338775895859,3379.48377727984,0.0,1.0
2018-11-05,23.52,23.52,23.47,23.47,4205,18.025474899315,18.025474899315,17.9871554373692,17.9871554373692,5486.76806311264,0.0,1.0
2018-11-06,23.39,23.73,23.39,23.73,40509,17.9258442982559,18.1864166394875,17.9258442982559,18.1864166394875,52856.9530246443,0.0,1.0
2018-11-07,23.85,24.03,23.57,23.57,15763,18.2783833481574,18.4163334111624,18.0637943612608,18.0637943612608,20567.8775217229,0.0,1.0
2018-11-08,23.57,23.84,22.87,23.84,15729,18.0637943612608,18.2707194557683,17.5273218940193,18.2707194557683,20523.5136420211,0.0,1.0
2018-11-09,23.4,23.47,23.4,23.47,3113,17.933508190645,17.9871554373692,17.933508190645,17.9871554373692,4061.90463269195,0.0,1.0
2018-11-12,23.13,23.4,22.74,23.32,5381,17.7265830961376,17.933508190645,17.4276912929602,17.8721970515317,7021.23637279645,0.0,1.0
2018-11-13,23.17,23.22,23.05,23.11,8303,17.7572386656942,17.7955581276401,17.6652719570243,17.7112553113592,10833.9203871639,0.0,1.0
2018-11-14,23.19,23.45,23.12,23.35,6854,17.7725664504726,17.9718276525908,17.7189192037484,17.8951887286992,8943.2362198749,0.0,1.0
2018-11-15,23.52,23.53,23.32,23.32,4961,18.025474899315,18.0331387917042,17.8721970515317,17.8721970515317,6473.2119764808,0.0,1.0
2018-11-16,23.3,23.47,23.12,23.47,4247,17.8568692667534,17.9871554373692,17.7189192037484,17.9871554373692,5541.5705027442,0.0,1.0
2018-11-19,23.24,23.47,23.1,23.1,8136,17.8108859124184,17.9871554373692,17.7035914189701,17.7035914189701,10616.0154486289,0.0,1.0
2018-11-20,23.05,23.24,22.83,22.97,7468,17.6652719570243,17.8108859124184,17.4966663244626,17.6039608179109,9744.39569448873,0.0,1.0
2018-11-21,23.4,23.4,23.26,23.3,2676,17.933508190645,17.933508190645,17.8262136971967,17.8568692667534,3491.69829652543,0.0,1.0
2018-11-23,23.0,23.3,23.0,23.3,4098,17.6269524950784,17.8568692667534,17.6269524950784,17.8568692667534,5347.15232405128,0.0,1.0
2018-11-26,22.85,22.85,22.68,22.78,4250,17.511994109241,17.511994109241,17.3817079386252,17.4583468625168,5545.48496271788,0.0,1.0
2018-11-27,22.96,23.12,22.67,22.78,6119,17.5962969255218,17.7189192037484,17.374044046236,17.4583468625168,7984.19352632252,0.0,1.0
2018-11-28,23.37,23.5,23.12,23.12,18724,17.9105165134775,18.0101471145367,17.7189192037484,17.7189192037484,24431.4495157482,0.0,1.0
2018-11-29,23.39,23.42,23.1,23.1,15242,17.9258442982559,17.9488359754233,17.7035914189701,17.7035914189701,19888.0663062931,0.0,1.0
2018-11-30,23.38,23.38,23.22,23.22,7251,17.9181804058667,17.9181804058667,17.7955581276401,17.7955581276401,9461.24975639232,0.0,1.0
2018-12-03,23.73,24.0,23.55,23.55,16472,18.1864166394875,18.3933417339949,18.0484665764825,18.0484665764825,21492.9948955032,0.0,1.0
2018-12-04,23.7,23.84,23.63,23.75,15013,18.16342496232,18.2707194557683,18.1097777155958,18.2017444242658,19589.262528302,0.0,1.0
2018-12-06,23.92,23.92,23.35,23.68,5998,18.3320305948816,18.3320305948816,17.8951887286992,18.1480971775416,7826.31030738396,0.0,1.0
2018-12-07,23.85,23.97,23.85,23.93,5246,18.2783833481574,18.3703500568274,18.2783833481574,18.3396944872707,6845.08567398072,0.0,1.0
2018-12-10,23.79,23.88,23.79,23.88,2705,18.2323999938224,18.3013750253249,18.2323999938224,18.3013750253249,3529.53807627104,0.0,1.0
2018-12-11,23.81,23.87,23.58,23.87,3619,18.2477277786008,18.2937111329358,18.07145825365,18.2937111329358,4722.14354825317,0.0,1.0
2018-12-12,23.57,23.81,23.57,23.81,2279,18.0637943612608,18.2477277786008,18.0637943612608,18.2477277786008,2973.68476000802,0.0,1.0
2018-12-13,23.62,23.67,23.62,23.67,2381,18.1021138232066,18.1404332851525,18.1021138232066,18.1404332851525,3106.77639911325,0.0,1.0
2018-12-14,23.38,23.67,23.38,23.5,9694,17.9181804058667,18.1404332851525,17.9181804058667,18.0101471145367,12648.9249949617,0.0,1.0
2018-12-17,23.51,23.56,23.03,23.56,4404,18.0178110069258,18.0561304688717,17.6499441722459,18.0561304688717,5746.42724136697,0.0,1.0
2018-12-18,23.15,23.4,23.15,23.39,2805,17.7419108809159,17.933508190645,17.7419108809159,17.9258442982559,3660.02007539381,0.0,1.0
2018-12-19,23.26,23.3196,23.12,23.12,8869,17.8262136971967,17.8718904958361,17.7189192037484,17.7189192037484,11572.4485021988,0.0,1.0
2018-12-20,23.23,23.36,23.23,23.36,2085,17.8032220200292,17.9028526210884,17.8032220200292,17.9028526210884,2720.54968170984,0.0,1.0
2018-12-21,23.2,23.48,23.01,23.24,5411,17.7802303428617,17.9948193297583,17.6346163874676,17.8108859124184,7060.3809725333,0.0,1.0
2018-12-24,22.88,23.01,22.88,23.01,2889,17.5349857864085,17.6346163874676,17.5349857864085,17.6346163874676,3769.62495465693,0.0,1.0
2018-12-26,23.05,23.1,23.05,23.05,12232,17.6652719570243,17.7035914189701,17.6652719570243,17.6652719570243,15960.5581326977,0.0,1.0
2018-12-27,22.88,23.02,22.88,23.0,7434,17.5349857864085,17.6422802798568,17.5349857864085,17.6269524950784,9700.03181478698,0.0,1.0
2018-12-28,21.96,22.26,21.4568,21.91,8187,17.6021981226614,17.8426653101295,17.1988544935484,17.5621202580834,10213.8675378582,1.0077,1.0
2018-12-31,21.98,22.22,21.95,21.96,46765,17.6182292684926,17.8106030184671,17.5941825497458,17.6021981226614,58342.6792974153,0.0,1.0
2019-01-02,22.2711,22.3484,21.78,21.78,2106,17.8515625960658,17.9135229747034,17.4579178101806,17.4579178101806,2627.38549343219,0.0,1.0
2019-01-03,22.62,22.62,22.24,22.24,4038,18.1312259350912,18.1312259350912,17.8266341642983,17.8266341642983,5037.69355293407,0.0,1.0
2019-01-04,22.34,24.1,22.34,22.61,24466,17.9067898934543,19.3175307266002,17.9067898934543,18.1232103621755,30523.0833249345,0.0,1.0
2019-01-07,23.15,23.4,22.68,22.75,3304,18.556051299618,18.7564406225081,18.1793193725848,18.235428382994,4121.97610175687,0.0,1.0
2019-01-08,23.06,23.3,22.99,22.99,6949,18.4839111433776,18.6762848933521,18.4278021329684,18.4278021329684,8669.37407115875,0.0,1.0
2019-01-09,23.53,23.64,23.22,23.22,2690,18.8606430704109,18.9488143724825,18.6121603100273,18.6121603100273,3355.96722570399,0.0,1.0
2019-01-10,23.68,23.68,23.4,23.5,3150,18.9808766641449,18.9808766641449,18.7564406225081,18.8365963516641,3929.85009701397,0.0,1.0
2019-01-11,23.7,23.8,23.62,23.68,3732,18.9969078099761,19.0770635391322,18.9327832266513,18.9808766641449,4655.93668636703,0.0,1.0
2019-01-14,23.5,23.59,23.43,23.59,7282,18.8365963516641,18.9087365079045,18.7804873412549,18.9087365079045,9084.81536712878,0.0,1.0
2019-01-15,23.59,23.74,23.1,23.45,4500,18.9087365079045,19.0289701016385,18.51597343504,18.7965184870861,5614.07156716281,0.0,1.0
2019-01-16,23.61,23.61,23.5,23.56,4042,18.9247676537357,18.9247676537357,18.8365963516641,18.8846897891577,5042.68383877157,0.0,1.0
2019-01-17,23.57,23.57,23.57,23.57,212,18.8927053620733,18.8927053620733,18.8927053620733,18.8927053620733,264.485149386337,0.0,1.0
2019-01-18,24.2,24.2,23.78,23.78,7647,19.3976864557562,19.3976864557562,19.061032393301,19.061032393301,9540.17894979866,0.0,1.0
2019-01-22,23.9,24.1,23.78,23.78,7241,19.1572192682882,19.3175307266002,19.061032393301,19.061032393301,9033.66493729462,0.0,1.0
2019-01-23,24.24,24.36,24.16,24.19,5346,19.4297487474186,19.5259356224059,19.3656241640938,19.3896708828406,6669.51702178942,0.0,1.0
2019-01-24,24.25,24.25,24.13,24.13,7943,19.4377643203342,19.4377643203342,19.341577445347,19.341577445347,9909.46010177205,0.0,1.0
2019-01-25,24.48,24.48,24.25,24.25,6296,19.6221224973931,19.6221224973931,19.4377643203342,19.4377643203342,7854.70990819043,0.0,1.0
2019-01-28,24.18,24.18,24.18,24.18,279,19.381655309925,19.381655309925,19.381655309925,19.381655309925,348.072437164094,0.0,1.0
2019-01-29,24.3,24.56,24.3,24.35,6488,19.4778421849122,19.6862470807179,19.4778421849122,19.5179200494903,8094.24362838941,0.0,1.0
2019-01-30,24.5,24.51,24.34,24.34,6853,19.6381536432243,19.6461692161399,19.5099044765747,19.5099044765747,8549.60721105925,0.0,1.0
2019-01-31,24.8,24.9,24.55,24.55,2464,19.8786208306923,19.9587765598483,19.6782315078023,19.6782315078023,3074.01607588648,0.0,1.0
2019-02-01,24.83,24.83,24.79,24.79,1496,19.9026675494391,19.9026675494391,19.8706052577767,19.8706052577767,1866.36690321679,0.0,1.0
2019-02-04,24.89,24.9,24.56,24.75,16250,19.9507609869327,19.9587765598483,19.6862470807179,19.8385429661143,20273.0362147546,0.0,1.0
2019-02-05,24.96,25.0,24.6,24.85,7832,20.006869997342,20.0389322890044,19.7183093723803,19.9186986952703,9770.97966978199,0.0,1.0
2019-02-06,24.9,24.9,24.81,24.81,723,19.9587765598483,19.9587765598483,19.8866364036079,19.8866364036079,901.994165124159,0.0,1.0
2019-02-07,24.75,24.82,24.75,24.82,2993,19.8385429661143,19.8946519765235,19.8385429661143,19.8946519765235,3733.98137789295,0.0,1.0
2019-02-08,24.51,24.66,24.51,24.65,4042,19.6461692161399,19.7664028098739,19.6461692161399,19.7583872369583,5042.68383877156,0.0,1.0
2019-02-11,24.41,24.49,24.35,24.45,3140,19.5660134869839,19.6301380703087,19.5179200494903,19.5980757786463,3917.37438242026,0.0,1.0
2019-02-12,24.32,24.37,24.26,24.37,2306,19.4938733307434,19.5339511953215,19.4457798932498,19.5339511953215,2876.8997853061,0.0,1.0
2019-02-13,24.4,24.52,23.94,24.32,3613,19.5579979140683,19.6541847890555,19.1892815599506,19.4938733307434,4507.47568270204,0.0,1.0
2019-02-14,24.2,24.2,24.2,24.2,113,19.3976864557562,19.3976864557562,19.3976864557562,19.3976864557562,140.975574908755,0.0,1.0
2019-02-15,24.11,24.18,24.01,24.01,2149,19.3255462995158,19.381655309925,19.2453905703598,19.2453905703598,2681.03106618508,0.0,1.0
2019-02-19,23.85,23.99,23.7,23.99,6166,19.1171414037102,19.2293594245286,18.9969078099761,19.2293594245286,7692.52561847239,0.0,1.0
2019-02-20,24.21,24.25,23.9,23.9,11696,19.4057020286718,19.4377643203342,19.1572192682882,19.1572192682882,14591.5957887858,0.0,1.0
2019-02-21,24.1,24.22,24.1,24.2,4213,19.3175307266002,19.4137176015874,19.3175307266002,19.3976864557562,5256.01855832375,0.0,1.0
2019-02-22,24.3293,24.3337,24.29,24.29,1824,19.501327813555,19.5048546656378,19.4698266119966,19.4698266119966,2275.57034188998,0.0,1.0
2019-02-25,24.03,24.4,24.03,24.3,6553,19.261421716191,19.5579979140683,19.261421716191,19.4778421849122,8175.33577324841,0.0,1.0
2019-02-26,24.17,24.25,24.11,24.11,5299,19.3736397370094,19.4377643203342,19.3255462995158,19.3255462995158,6610.88116319905,0.0,1.0
2019-02-27,24.27,24.3,24.18,24.18,2402,19.4537954661654,19.4778421849122,19.381655309925,19.381655309925,2996.66664540557,0.0,1.0
2019-02-28,24.15,24.32,24.15,24.25,4093,19.3576085911782,19.4938733307434,19.3576085911782,19.4377643203342,5106.30998319941,0.0,1.0
2019-03-01,24.2,24.25,24.2,24.25,1467,19.3976864557562,19.4377643203342,19.3976864557562,19.4377643203342,1830.18733089508,0.0,1.0
2019-03-04,24.0,24.25,24.0,24.25,6991,19.2373749974442,19.4377643203342,19.2373749974442,19.4377643203342,8721.77207245225,0.0,1.0
2019-03-05,24.02,24.06,23.95,24.06,2423,19.2534061432754,19.2854684349378,19.1972971328662,19.2854684349378,3022.86564605233,0.0,1.0
2019-03-06,23.95,24.05,23.95,24.0,27138,19.1972971328662,19.2774528620222,19.1972971328662,19.2373749974442,33856.5942643698,0.0,1.0
2019-03-07,23.98,23.98,23.67,23.87,3086,19.221343851613,19.221343851613,18.9728610912293,19.1331725495414,3850.00552361431,0.0,1.0
2019-03-08,23.65,23.72,23.57,23.61,5583,18.9568299453981,19.0129389558073,18.8927053620733,18.9247676537357,6965.19145765999,0.0,1.0
2019-03-11,23.9,23.95,23.85,23.9,2168,19.1572192682882,19.1972971328662,19.1171414037102,19.1572192682882,2704.7349239131,0.0,1.0
2019-03-12,23.9,24.03,23.9,24.03,3560,19.1572192682882,19.261421716191,19.1572192682882,19.261421716191,4441.35439535545,0.0,1.0
2019-03-13,24.0,24.03,23.91,23.92,19136,19.2373749974442,19.261421716191,19.1652348412038,19.1732504141194,23873.527446495,0.0,1.0
2019-03-14,24.0,24.0,24.0,24.0,1685,19.2373749974442,19.2373749974442,19.2373749974442,19.2373749974442,2102.15790903763,0.0,1.0
2019-03-15,24.1,24.1,24.0,24.01,20697,19.3175307266002,19.3175307266002,19.2373749974442,19.2453905703598,25820.9864945708,0.0,1.0
2019-03-18,24.48,24.48,24.21,24.21,2918,19.6221224973931,19.6221224973931,19.4057020286718,19.4057020286718,3640.41351844023,0.0,1.0
2019-03-19,24.47,24.5501,24.47,24.55,2913,19.6141069244775,19.6783116635314,19.6141069244775,19.6782315078023,3634.17566114338,0.0,1.0
2019-03-20,24.75,24.75,23.99,24.33,3164,19.8385429661143,19.8385429661143,19.2293594245286,19.501888903659,3947.31609744514,0.0,1.0
2019-03-21,24.7,24.74,24.59,24.59,7351,19.7984651015363,19.8305273931987,19.7102937994647,19.7102937994647,9170.89779782528,0.0,1.0
2019-03-22,24.13,24.52,24.13,24.52,6829,19.341577445347,19.6541847890555,19.341577445347,19.6541847890555,8519.6654960344,0.0,1.0
2019-03-25,24.35,24.35,24.0,24.34,4743,19.5179200494903,19.5179200494903,19.2373749974442,19.5099044765747,5917.23143178958,0.0,1.0
2019-03-26,24.43,24.43,24.4,24.4,1485,19.5820446328151,19.5820446328151,19.5579979140683,19.5579979140683,1852.64361716372,0.0,1.0
2019-03-27,24.39,24.39,24.25,24.35,2937,19.5499823411527,19.5499823411527,19.4377643203342,19.5179200494903,3664.11737616825,0.0,1.0
2019-03-28,24.25,24.25,24.22,24.22,2016,19.4377643203342,19.4377643203342,19.4137176015874,19.4137176015874,2515.10406208894,0.0,1.0
2019-03-29,24.05,24.29,24.05,24.29,3278,19.2774528620222,19.4698266119966,19.2774528620222,19.4698266119966,4089.53924381326,0.0,1.0
2019-04-01,24.25,24.38,24.2,24.38,26392,19.4377643203342,19.5419667682371,19.3976864557562,19.5419667682371,32925.9059556802,0.0,1.0
2019-04-02,24.33,24.34,24.01,24.26,4022,19.501888903659,19.5099044765747,19.2453905703598,19.4457798932498,5017.73240958419,0.0,1.0
2019-04-03,24.39,24.4,24.35,24.35,6174,19.5499823411527,19.5579979140683,19.5179200494903,19.5179200494903,7702.50619014735,0.0,1.0
2019-04-04,24.46,24.46,24.39,24.4,2570,19.6060913515619,19.6060913515619,19.5499823411527,19.5579979140683,3206.25865057964,0.0,1.0
2019-04-05,24.65,24.65,24.31,24.31,5645,19.7583872369583,19.7583872369583,19.4858577578278,19.4858577578278,7042.54088814089,0.0,1.0
2019-04-08,24.68,24.68,24.5,24.51,1183,19.7824339557051,19.7824339557051,19.6381536432243,19.6461692161399,1475.87703643413,0.0,1.0
2019-04-09,24.75,24.78,24.66,24.66,7775,19.8385429661143,19.8625896848611,19.7664028098739,19.7664028098739,9699.86809659796,0.0,1.0
2019-04-10,25.07,25.11,24.87,24.87,4658,20.0950412994136,20.127103591076,19.9347298411015,19.9347298411015,5811.18785774318,0.0,1.0
2019-04-11,24.41,25.01,24.41,24.96,5615,19.5660134869839,20.04694786192,19.5660134869839,20.006869997342,7005.11374435979,0.0,1.0
2019-04-12,25.08,25.08,24.89,24.89,9519,20.1030568723292,20.1030568723292,19.9507609869327,19.9507609869327,11875.6327217384,0.0,1.0
2019-04-15,25.1,25.1,25.01,25.01,10044,20.1190880181604,20.1190880181604,20.04694786192,20.04694786192,12530.6077379074,0.0,1.0
2019-04-16,25.3723,25.3723,25.1,25.1,567,20.3373520686522,20.3373520686522,20.1190880181604,20.1190880181604,707.373017462514,0.0,1.0
2019-04-17,25.36,25.47,25.34,25.36,2703,20.327492913966,20.4156642160376,20.3114617681348,20.327492913966,3372.18565467579,0.0,1.0
2019-04-18,25.46,25.46,25.39,25.39,796,20.407648643122,20.407648643122,20.3515396327128,20.3515396327128,993.066881658134,0.0,1.0
2019-04-22,25.4,25.4,25.15,25.15,1858,20.3595552056284,20.3595552056284,20.1591658827384,20.1591658827384,2317.98777150856,0.0,1.0
2019-04-23,25.4,25.64,25.38,25.38,5893,20.3595552056284,20.5519289556029,20.3435240597972,20.3435240597972,7351.93861006454,0.0,1.0
2019-04-24,25.5,25.53,25.4,25.4,4096,20.4397109347845,20.4637576535313,20.3595552056284,20.3595552056284,5110.05269757751,0.0,1.0
2019-04-25,25.5,25.55,25.35,25.43,57670,20.4397109347845,20.4797887993625,20.3194773410504,20.3836019243752,71947.4460618396,0.0,1.0
2019-04-26,25.5,25.5,25.5,25.5,481,20.4397109347845,20.4397109347845,20.4397109347845,20.4397109347845,600.081871956733,0.0,1.0
2019-04-29,25.53,25.57,25.44,25.57,2785,20.4637576535313,20.4958199451937,20.3916174972908,20.4958199451937,3474.48651434408,0.0,1.0
2019-04-30,25.52,25.53,25.49,25.53,403,20.4557420806157,20.4637576535313,20.4316953618689,20.4637576535313,502.771298125912,0.0,1.0
2019-05-01,25.53,25.61,25.39,25.53,17527,20.4637576535313,20.5278822368561,20.3515396327128,20.4637576535313,21866.1849683694,0.0,1.0
2019-05-02,25.56,25.57,25.55,25.56,2592,20.4878043722781,20.4958199451937,20.4797887993625,20.4878043722781,3233.70522268577,0.0,1.0
2019-05-03,25.65,25.69,25.61,25.61,2377,20.5599445285185,20.5920068201809,20.5278822368561,20.5278822368561,2965.47735892133,0.0,1.0
2019-05-06,25.61,25.61,25.47,25.56,8619,20.5278822368561,20.5278822368561,20.4156642160376,20.4878043722781,10752.8184083058,0.0,1.0
2019-05-07,25.44,25.63,25.23,25.59,28313,20.3916174972908,20.5439133826873,20.2232904660632,20.5118510910249,35322.4907291291,0.0,1.0
2019-05-08,25.43,25.58,25.25,25.58,3061,20.3836019243752,20.5038355181093,20.2393216118944,20.5038355181093,3818.81623713008,0.0,1.0
2019-05-09,25.04,25.19,25.04,25.19,1192,20.0709945806668,20.1912281744008,20.0709945806668,20.1912281744008,1487.10517956846,0.0,1.0
2019-05-10,24.96,25.09,24.96,25.03,6727,20.006869997342,20.1110724452448,20.006869997342,20.0629790077512,8392.41320717869,0.0,1.0
2019-05-13,24.3,24.95,23.69,24.95,8404,19.4778421849122,19.9988544244264,18.9888922370605,19.9988544244264,10484.5905445414,0.0,1.0
2019-05-14,24.61,24.79,24.55,24.79,9496,19.7263249452959,19.8706052577767,19.6782315078023,19.8706052577767,11846.9385781729,0.0,1.0
2019-05-15,24.72,24.72,24.72,24.72,163,19.8144962473675,19.8144962473675,19.8144962473675,19.8144962473675,203.354147877231,0.0,1.0
2019-05-16,24.9,24.9,24.7,24.7,7516,19.9587765598483,19.9587765598483,19.7984651015363,19.7984651015363,9376.74708862127,0.0,1.0
2019-05-17,24.66,24.66,24.61,24.61,292,19.7664028098739,19.7664028098739,19.7263249452959,19.7263249452959,364.290866135897,0.0,1.0
2019-05-20,24.56,24.7,24.5,24.65,6921,19.6862470807179,19.7984651015363,19.6381536432243,19.7583872369583,8634.44207029638,0.0,1.0
2019-05-21,24.92,24.95,24.72,24.8,6225,19.9748077056796,19.9988544244264,19.8144962473675,19.8786208306923,7766.13233457519,0.0,1.0
2019-05-22,25.1,25.1,24.95,24.95,3991,20.1190880181604,20.1190880181604,19.9988544244264,19.9988544244264,4979.05769434372,0.0,1.0
2019-05-23,24.9,25.02,24.9,24.92,2048,19.9587765598483,20.0549634348356,19.9587765598483,19.9748077056796,2555.02634878877,0.0,1.0
2019-05-24,24.98,25.18,24.98,25.18,620,20.0229011431732,20.1832126014852,20.0229011431732,20.1832126014852,773.494304809096,0.0,1.0
2019-05-28,24.84,24.89,24.68,24.68,3459,19.9106831223547,19.9507609869327,19.7824339557051,19.7824339557051,4315.34967795915,0.0,1.0
2019-05-29,25.12,25.12,24.86,24.86,6889,20.1351191639916,20.1351191639916,19.9267142681859,19.9267142681859,8594.51978359656,0.0,1.0
2019-05-30,25.22,25.23,25.21,25.23,1320,20.2152748931476,20.2232904660632,20.207259320232,20.2232904660632,1646.79432636776,0.0,1.0
2019-05-31,25.08,25.11,25.05,25.05,16221,20.1030568723292,20.127103591076,20.0790101535824,20.0790101535824,20236.8566424328,0.0,1.0
2019-06-03,25.47,25.55,25.16,25.17,7376,20.4156642160376,20.4797887993625,20.167181455654,20.1751970285696,9202.08708430954,0.0,1.0
2019-06-04,25.41,25.47,25.4,25.47,3563,20.367570778544,20.4156642160376,20.3595552056284,20.4156642160376,4445.09710973358,0.0,1.0
2019-06-05,25.41,25.41,25.41,25.41,1,20.367570778544,20.367570778544,20.367570778544,20.367570778544,1.24757145936951,0.0,1.0
2019-06-06,25.6,25.6,25.29,25.44,6922,20.5198666639405,20.5198666639405,20.2713839035568,20.3916174972908,8635.68964175575,0.0,1.0
2019-06-07,25.78,25.87,25.61,25.61,3385,20.6641469764213,20.7362871326617,20.5278822368561,20.5278822368561,4223.0293899658,0.0,1.0
2019-06-10,25.85,26.07,25.5,25.78,9600,20.7202559868305,20.8965985909738,20.4397109347845,20.6641469764213,11976.6860099473,0.0,1.0
2019-06-11,26.31,26.31,26.05,26.05,1951,21.0889723409482,21.0889723409482,20.8805674451425,20.8805674451425,2434.01191722992,0.0,1.0
2019-06-12,26.27,26.29,26.26,26.26,2815,21.0569100492858,21.072941195117,21.0488944763702,21.0488944763702,3511.91365812517,0.0,1.0
2019-06-13,26.49,26.49,26.31,26.31,3225,21.233252653429,21.233252653429,21.0889723409482,21.0889723409482,4023.41795646668,0.0,1.0
2019-06-14,26.55,26.55,26.25,26.39,7794,21.2813460909226,21.2813460909226,21.0408789034546,21.153096924273,9723.57195432599,0.0,1.0
2019-06-17,26.63,26.73,26.43,26.55,19472,21.3454706742475,21.4256264034035,21.1851592159354,21.2813460909226,24292.7114568431,0.0,1.0
2019-06-18,26.25,26.65,26.25,26.65,6418,21.0408789034546,21.3615018200787,21.0408789034546,21.3615018200787,8006.91362623352,0.0,1.0
2019-06-19,26.34,26.5,26.2415,26.28,6925,21.113019059695,21.2412682263446,21.0340656664763,21.0649256222014,8639.43235613387,0.0,1.0
2019-06-20,26.833,26.833,26.64,26.64,3747,21.5081868044342,21.5081868044342,21.3534862471631,21.3534862471631,4674.65025825755,0.0,1.0
2019-06-21,26.59,26.76,26.56,26.56,1612,21.313408382585,21.4496731221503,21.2893616638382,21.2893616638382,2011.08519250366,0.0,1.0
2019-06-24,26.87,26.87,26.62,26.62,2617,21.5378444242219,21.5378444242219,21.3374551013319,21.3374551013319,3264.89450917001,0.0,1.0
2019-06-25,26.6,26.84,26.6,26.74,1697,21.3214239555006,21.5137977054751,21.3214239555006,21.4336419763191,2117.12876655007,0.0,1.0
2019-06-26,26.95,26.96,26.81,26.81,4367,21.6019690075467,21.6099845804623,21.4897509867283,21.4897509867283,5448.14456306666,0.0,1.0
2019-06-27,27.11,27.11,26.58,26.58,4572,21.7302181741963,21.7302181741963,21.3053928096694,21.3053928096694,5703.89671223742,0.0,1.0
2019-06-28,27.2,27.24,27.1,27.1,5841,21.8023583304367,21.8344206220992,21.7222026012807,21.7222026012807,7287.06489417733,0.0,1.0
2019-07-01,27.53,27.65,27.47,27.56,3632,22.0668722366516,22.1630591116388,22.018778799158,22.0909189553984,4531.17954043007,0.0,1.0
2019-07-02,27.4,27.52,27.39,27.39,1817,21.9626697887488,22.058856663736,21.9546542158332,21.9546542158332,2266.8373416744,0.0,1.0
2019-07-03,27.58,27.58,27.4,27.41,818,22.1069501012296,22.1069501012296,21.9626697887488,21.9706853616644,1020.51345376426,0.0,1.0
2019-07-05,27.28,27.5,27.28,27.42,1974,21.8664829137616,22.0428255179048,21.8664829137616,21.97870093458,2462.70606079541,0.0,1.0
2019-07-08,27.34,27.39,27.25,27.25,4734,21.9145763512552,21.9546542158332,21.8424361950148,21.8424361950148,5906.00328865526,0.0,1.0
2019-07-09,27.34,27.34,27.34,27.34,3,21.9145763512552,21.9145763512552,21.9145763512552,21.9145763512552,3.74271437810853,0.0,1.0
2019-07-10,27.55,27.55,27.34,27.39,4890,22.0829033824828,22.0829033824828,21.9145763512552,21.9546542158332,6100.62443631691,0.0,1.0
2019-07-11,27.31,27.54,27.3,27.34,3167,21.8905296325084,22.0748878095672,21.8825140595928,21.9145763512552,3951.05881182324,0.0,1.0
2019-07-12,27.56,27.65,27.37,27.37,2157,22.0909189553984,22.1630591116388,21.938623070002,21.938623070002,2691.01163786004,0.0,1.0
2019-07-15,27.48,27.48,27.35,27.35,1659,22.0267943720736,22.0267943720736,21.9225919241708,21.9225919241708,2069.72105109402,0.0,1.0
2019-07-16,27.51,27.51,27.24,27.24,1507,22.0508410908204,22.0508410908204,21.8344206220992,21.8344206220992,1880.09018926985,0.0,1.0
2019-07-17,27.51,27.51,27.51,27.51,1406,22.0508410908204,22.0508410908204,22.0508410908204,22.0508410908204,1754.08547187353,0.0,1.0
2019-07-18,27.0,27.32,26.89,27.32,4617,21.6420468721247,21.898545205424,21.5538755700531,21.898545205424,5760.03742790904,0.0,1.0
2019-07-19,26.91,27.52,26.48,26.81,5342,21.5699067158843,22.058856663736,21.2252370805134,21.4897509867283,6664.52673595193,0.0,1.0
2019-07-22,27.19,27.48,27.18,27.48,1668,21.7943427575212,22.0267943720736,21.7863271846055,22.0267943720736,2080.94919422834,0.0,1.0
2019-07-23,27.2,27.2,27.2,27.2,119,21.8023583304367,21.8023583304367,21.8023583304367,21.8023583304367,148.461003664972,0.0,1.0
2019-07-24,26.44,27.22,26.44,27.07,2752,21.193174788851,21.818389476268,21.193174788851,21.6981558825339,3433.3166561849,0.0,1.0
2019-07-25,26.42,26.94,26.42,26.94,2291,21.1771436430198,21.5939534346311,21.1771436430198,21.5939534346311,2858.18621341555,0.0,1.0
2019-07-26,26.53,26.77,26.39,26.77,5170,21.2653149450914,21.4576886950659,21.153096924273,21.4576886950659,6449.94444494038,0.0,1.0
2019-07-29,26.74,26.74,26.61,26.61,3083,21.4336419763191,21.4336419763191,21.3294395284162,21.3294395284162,3846.2628092362,0.0,1.0
2019-07-30,26.5,26.68,26.5,26.68,1579,21.2412682263446,21.3855485388255,21.2412682263446,21.3855485388255,1969.91533434446,0.0,1.0
2019-07-31,26.45,26.76,26.45,26.76,1893,21.2011903617666,21.4496731221503,21.2011903617666,21.4496731221503,2361.65277258649,0.0,1.0
2019-08-01,26.31,26.56,26.31,26.35,2259,21.0889723409482,21.2893616638382,21.0889723409482,21.1210346326106,2818.26392671573,0.0,1.0
2019-08-02,26.03,26.13,25.9,26.13,1451,20.8645362993113,20.9446920284674,20.7603338514085,20.9446920284674,1810.22618754517,0.0,1.0
2019-08-05,25.5,25.95,25.5,25.95,2453,20.4397109347845,20.8004117159865,20.4397109347845,20.8004117159865,3060.2927898334,0.0,1.0
2019-08-06,25.44,25.99,25.44,25.99,2355,20.3916174972908,20.8324740076489,20.3916174972908,20.8324740076489,2938.03078681521,0.0,1.0
2019-08-07,25.68,25.75,25.62,25.75,1784,20.5839912472653,20.6401002576745,20.5358978097717,20.6401002576745,2225.66748351521,0.0,1.0
2019-08-08,25.99,25.99,25.8,25.8,1315,20.8324740076489,20.8324740076489,20.6801781222525,20.6801781222525,1640.55646907091,0.0,1.0
2019-08-09,25.74,25.77,25.74,25.75,5418,20.6320846847589,20.6561314035057,20.6320846847589,20.6401002576745,6759.34216686401,0.0,1.0
2019-08-12,26.25,26.25,25.65,25.65,235,21.0408789034546,21.0408789034546,20.5599445285185,20.5599445285185,293.179292951835,0.0,1.0
2019-08-13,25.96,26.0,25.63,25.63,2472,20.8084272889021,20.8404895805645,20.5439133826873,20.5439133826873,3083.99664756144,0.0,1.0
2019-08-14,25.27,25.55,25.25,25.55,2053,20.2553527577256,20.4797887993625,20.2393216118944,20.4797887993625,2561.26420608561,0.0,1.0
2019-08-15,25.34,25.34,25.1,25.2,2638,20.3114617681348,20.3114617681348,20.1190880181604,20.1992437473164,3291.09350981677,0.0,1.0
2019-08-16,24.16,25.21,24.16,25.21,1409,19.3656241640938,20.207259320232,19.3656241640938,20.207259320232,1757.82818625164,0.0,1.0
2019-08-19,24.5,25.13,24.5,25.07,1396,19.6381536432243,20.1431347369072,19.6381536432243,20.0950412994136,1741.60975727984,0.0,1.0
2019-08-20,24.84,25.3,24.26,24.77,7436,19.9106831223547,20.2793994764724,19.4457798932498,19.8545741119455,9276.9413718717,0.0,1.0
2019-08-21,25.09,25.09,25.0,25.0,1676,20.1110724452448,20.1110724452448,20.0389322890044,20.0389322890044,2090.9297659033,0.0,1.0
2019-08-22,25.01,25.06,25.01,25.06,1328,20.04694786192,20.087025726498,20.04694786192,20.087025726498,1656.77489804271,0.0,1.0
2019-08-23,24.83,24.91,24.83,24.83,1358,19.9026675494391,19.966792132764,19.9026675494391,19.9026675494391,1694.2020418238,0.0,1.0
2019-08-26,24.83,24.88,24.65,24.85,2388,19.9026675494391,19.9427454140171,19.7583872369583,19.9186986952703,2979.2006449744,0.0,1.0
2019-08-27,25.0,25.04,24.76,25.0,8535,20.0389322890044,20.0709945806668,19.8465585390299,20.0389322890044,10648.0224057188,0.0,1.0
2019-08-28,24.26,25.0,24.26,24.89,1837,19.4457798932498,20.0389322890044,19.4457798932498,19.9507609869327,2291.7887708618,0.0,1.0
2019-08-29,24.25,25.24,24.25,24.79,3171,19.4377643203342,20.2313060389788,19.4377643203342,19.8706052577767,3956.04909766073,0.0,1.0
2019-08-30,24.6,25.1,24.6,25.1,33944,19.7183093723803,20.1190880181604,19.7183093723803,20.1190880181604,42347.5656168387,0.0,1.0
2019-09-03,25.02,25.09,24.65,24.65,481,20.0549634348356,20.1110724452448,19.7583872369583,19.7583872369583,600.081871956734,0.0,1.0
2019-09-04,25.48,25.81,25.4,25.81,3002,20.4236797889533,20.6881936951681,20.3595552056284,20.6881936951681,3745.20952102726,0.0,1.0
2019-09-05,25.62,25.67,25.58,25.58,1732,20.5358978097717,20.5759756743497,20.5038355181093,20.5038355181093,2160.79376762799,0.0,1.0
2019-09-06,25.65,25.79,25.21,25.21,1575,20.5599445285185,20.6721625493369,20.207259320232,20.207259320232,1964.92504850698,0.0,1.0
2019-09-09,25.75,25.78,25.53,25.61,4549,20.6401002576745,20.6641469764213,20.4637576535313,20.5278822368561,5675.20256867191,0.0,1.0
2019-09-10,25.69,25.77,25.65,25.77,66943,20.5920068201809,20.6561314035057,20.5599445285185,20.6561314035057,83516.1762045731,0.0,1.0
2019-09-11,25.77,25.81,25.77,25.8,6130,20.6561314035057,20.6881936951681,20.6561314035057,20.6801781222525,7647.6130459351,0.0,1.0
2019-09-12,25.69,25.8,25.67,25.67,20518,20.5920068201809,20.6801781222525,20.5759756743497,20.5759756743497,25597.6712033436,0.0,1.0
2019-09-13,25.9,25.9,25.73,25.73,2107,20.7603338514085,20.7603338514085,20.6240691118433,20.6240691118433,2628.63306489156,0.0,1.0
2019-09-16,26.12,26.12,25.96,26.04,2799,20.9366764555518,20.9366764555518,20.8084272889021,20.8725518722269,3491.95251477526,0.0,1.0
2019-09-17,26.12,26.15,26.09,26.12,2445,20.9366764555518,20.9607231742986,20.912629736805,20.9366764555518,3050.31221815845,0.0,1.0
2019-09-18,26.41,26.41,26.1,26.1,5665,21.1691280701042,21.1691280701042,20.9206453097206,20.9206453097206,7067.49231732829,0.0,1.0
2019-09-19,26.37,26.37,26.29,26.29,201,21.1370657784418,21.1370657784418,21.072941195117,21.072941195117,250.761863333272,0.0,1.0
2019-09-20,26.2,26.23,26.2,26.2,1135,21.0008010388766,21.0248477576234,21.0008010388766,21.0008010388766,1415.99360638439,0.0,1.0
2019-09-23,26.38,26.38,26.12,26.12,632,21.1450813513574,21.1450813513574,20.9366764555518,20.9366764555518,788.465162321531,0.0,1.0
2019-09-24,26.25,26.29,26.25,26.27,3160,21.0408789034546,21.072941195117,21.0408789034546,21.0569100492858,3942.32581160765,0.0,1.0
2019-09-25,26.16,26.21,26.15,26.2,4298,20.9687387472142,21.0088166117922,20.9607231742986,21.0008010388766,5362.06213237015,0.0,1.0
2019-09-26,26.15,26.2,26.15,26.2,3782,20.9607231742986,21.0008010388766,20.9607231742986,21.0008010388766,4718.31525933548,0.0,1.0
2019-09-27,26.07,26.15,26.07,26.15,3949,20.8965985909738,20.9607231742986,20.8965985909738,20.9607231742986,4926.65969305019,0.0,1.0
2019-09-30,26.0,26.09,26.0,26.04,4248,20.8404895805645,20.912629736805,20.8404895805645,20.8725518722269,5299.68355940169,0.0,1.0
2019-10-01,26.04,26.04,25.99,26.01,5000,20.8725518722269,20.8725518722269,20.8324740076489,20.8485051534801,6237.85729684757,0.0,1.0
2019-10-02,25.75,25.91,25.75,25.91,3435,20.6401002576745,20.7683494243241,20.6401002576745,20.7683494243241,4285.40796293427,0.0,1.0
2019-10-03,25.6,25.68,25.55,25.68,3477,20.5198666639405,20.5839912472653,20.4797887993625,20.5839912472653,4337.80596422778,0.0,1.0
2019-10-04,25.75,25.75,25.08,25.7,1912,20.6401002576745,20.6401002576745,20.1030568723292,20.6000223930965,2385.35663031451,0.0,1.0
2019-10-07,25.72,26.19,25.72,25.8,6332,20.6160535389277,20.992785465961,20.6160535389277,20.6801781222525,7899.62248072774,0.0,1.0
2019-10-08,25.77,25.79,25.6,25.6,3311,20.6561314035057,20.6721625493369,20.5198666639405,20.5198666639405,4130.70910197245,0.0,1.0
2019-10-09,25.68,25.85,25.68,25.85,2404,20.5839912472653,20.7202559868305,20.5839912472653,20.7202559868305,2999.1617883243,0.0,1.0
2019-10-10,25.73,25.77,25.66,25.68,5951,20.6240691118433,20.6561314035057,20.5679601014341,20.5839912472653,7424.29775470796,0.0,1.0
2019-10-11,25.73,25.85,25.68,25.8,5023,20.6240691118433,20.7202559868305,20.5839912472653,20.6801781222525,6266.55144041305,0.0,1.0
2019-10-14,25.43,25.75,25.12,25.62,1591,20.3836019243752,20.6401002576745,20.1351191639916,20.5358978097717,1984.8861918569,0.0,1.0
2019-10-15,25.75,25.75,25.6,25.6,4913,20.6401002576745,20.6401002576745,20.5198666639405,20.5198666639405,6129.31857988241,0.0,1.0
2019-10-16,25.8,25.85,25.71,25.71,5892,20.6801781222525,20.7202559868305,20.6080379660121,20.6080379660121,7350.69103860516,0.0,1.0
2019-10-17,25.99,25.99,25.75,25.8,3926,20.8324740076489,20.8324740076489,20.6401002576745,20.6801781222525,4897.96554948471,0.0,1.0
2019-10-18,26.17,26.32,25.98,25.98,8671,20.9767543201298,21.0969879138638,20.8244584347333,20.8244584347333,10817.692124193,0.0,1.0
2019-10-21,26.37,26.41,26.21,26.21,11590,21.1370657784418,21.1691280701042,21.0088166117922,21.0088166117922,14459.3532140926,0.0,1.0
2019-10-22,26.57,26.65,26.42,26.45,6716,21.2973772367538,21.3615018200787,21.1771436430198,21.2011903617666,8378.68992112566,0.0,1.0
2019-10-23,26.82,26.84,26.58,26.58,7392,21.4977665596439,21.5137977054751,21.3053928096694,21.3053928096694,9222.04822765942,0.0,1.0
2019-10-24,27.0,27.0,26.99,27.0,11620,21.6420468721247,21.6420468721247,21.6340312992091,21.6420468721247,14496.7803578737,0.0,1.0
2019-10-25,26.6,27.16,26.6,26.94,2274,21.3214239555006,21.7702960387743,21.3214239555006,21.5939534346311,2836.97749860628,0.0,1.0
2019-10-28,27.08,27.1,26.98,26.99,4193,21.7061714554495,21.7222026012807,21.6260157262935,21.6340312992091,5231.06712913637,0.0,1.0
2019-10-29,27.15,27.15,27.04,27.04,1032,21.7622804658587,21.7622804658587,21.6741091637871,21.6741091637871,1287.49374606934,0.0,1.0
2019-10-30,27.28,27.28,26.96,27.24,10890,21.8664829137616,21.8664829137616,21.6099845804623,21.8344206220992,13586.053192534,0.0,1.0
2019-10-31,27.34,27.35,27.26,27.32,8873,21.9145763512552,21.9225919241708,21.8504517679304,21.898545205424,11069.7015589857,0.0,1.0
2019-11-01,27.8,27.8,27.54,27.55,12936,22.2832927053729,22.2832927053729,22.0748878095672,22.0829033824828,16138.584398404,0.0,1.0
2019-11-04,28.0,28.03,27.82,27.82,8092,22.4436041636849,22.4676508824317,22.2993238512041,22.2993238512041,10095.3482492181,0.0,1.0
2019-11-05,28.16,28.24,28.0,28.24,3339,22.5718533303345,22.6359779136593,22.4436041636849,22.6359779136593,4165.6411028348,0.0,1.0
2019-11-06,28.25,28.47,28.02,28.02,4941,22.6439934865749,22.8203360907182,22.4596353095161,22.4596353095161,6164.25058074477,0.0,1.0
2019-11-07,28.6,28.91,28.49,28.49,1983,22.924538538621,23.1730212990046,22.8363672365494,22.8363672365494,2473.93420392974,0.0,1.0
2019-11-08,28.27,28.44,28.27,28.3,1590,22.6600246324061,22.7962893719714,22.6600246324061,22.6840713511529,1983.63862039753,0.0,1.0
2019-11-11,28.16,28.2,28.15,28.15,1541,22.5718533303345,22.6039156219969,22.5638377574189,22.5638377574189,1922.50761888842,0.0,1.0
2019-11-12,28.21,28.21,28.11,28.18,3445,22.6119311949125,22.6119311949125,22.5317754657565,22.5878844761657,4297.88367752797,0.0,1.0
2019-11-13,27.91,28.0,27.87,27.98,5292,22.3714640074445,22.4436041636849,22.3394017157821,22.4275730178537,6602.14816298345,0.0,1.0
2019-11-14,27.75,27.78,27.75,27.78,1456,22.2432148407948,22.2672615595417,22.2432148407948,22.2672615595417,1816.46404484201,0.0,1.0
2019-11-15,27.9,27.9,27.81,27.81,1226,22.3634484345289,22.3634484345289,22.2913082782885,22.2913082782885,1529.52260918702,0.0,1.0
2019-11-18,27.81,27.9,27.81,27.85,1434,22.2913082782885,22.3634484345289,22.2913082782885,22.3233705699509,1789.01747273588,0.0,1.0
2019-11-19,27.5,27.8,27.5,27.8,4410,22.0428255179048,22.2832927053729,22.0428255179048,22.2832927053729,5501.79013581955,0.0,1.0
2019-11-20,27.15,27.39,26.94,26.99,20474,21.7622804658587,21.9546542158332,21.5939534346311,21.6340312992091,25542.7780591314,0.0,1.0
2019-11-21,27.49,27.71,27.16,27.16,3654,22.0348099449892,22.2111525491324,21.7702960387743,21.7702960387743,4558.62611253619,0.0,1.0
2019-11-22,27.39,27.66,27.2,27.66,4124,21.9546542158332,22.1710746845544,21.8023583304367,22.1710746845544,5144.98469843986,0.0,1.0
2019-11-25,27.49,27.52,27.31,27.4,11288,22.0348099449892,22.058856663736,21.8905296325084,21.9626697887488,14082.586633363,0.0,1.0
2019-11-26,27.3,27.49,27.22,27.31,4589,21.8825140595928,22.0348099449892,21.818389476268,21.8905296325084,5725.10542704668,0.0,1.0
2019-11-27,27.17,27.3,27.15,27.15,6184,21.7783116116899,21.8825140595928,21.7622804658587,21.7622804658587,7714.98190474107,0.0,1.0
2019-11-29,27.08,27.08,27.08,27.08,1353,21.7061714554495,21.7061714554495,21.7061714554495,21.7061714554495,1687.96418452695,0.0,1.0
2019-12-02,26.92,27.07,26.92,27.05,8787,21.5779222887999,21.6981558825339,21.5779222887999,21.6821247367027,10962.4104134799,0.0,1.0
2019-12-03,26.68,26.75,26.68,26.75,721,21.3855485388255,21.4416575492347,21.3855485388255,21.4416575492347,899.499022205416,0.0,1.0
2019-12-04,26.98,26.99,26.86,26.86,1749,21.6260157262935,21.6340312992091,21.5298288513063,21.5298288513063,2182.00248243728,0.0,1.0
2019-12-05,26.8,26.94,26.7,26.7,6600,21.4817354138127,21.5939534346311,21.4015796846567,21.4015796846567,8233.97163183877,0.0,1.0
2019-12-06,27.12,27.12,26.85,26.85,6269,21.7382337471119,21.7382337471119,21.5218132783907,21.5218132783907,7821.02547878748,0.0,1.0
2019-12-09,27.07,27.1,27.01,27.01,1126,21.6981558825339,21.7222026012807,21.6500624450403,21.6500624450403,1404.76546325007,0.0,1.0
2019-12-10,27.17,27.17,27.05,27.05,4864,21.7783116116899,21.7783116116899,21.6821247367027,21.6821247367027,6068.18757837332,0.0,1.0
2019-12-11,27.62,27.62,27.21,27.21,2568,22.139012392892,22.139012392892,21.8103739033524,21.8103739033524,3203.76350766091,0.0,1.0
2019-12-12,27.94,27.94,27.75,27.75,3123,22.3955107261913,22.3955107261913,22.2432148407948,22.2432148407948,3896.16566761098,0.0,1.0
2019-12-13,28.18,28.29,28.04,28.04,1929,22.5878844761657,22.6760557782373,22.4756664553473,22.4756664553473,2406.56534512379,0.0,1.0
2019-12-16,28.43,28.43,28.14,28.37,6747,22.7882737990558,22.7882737990558,22.5558221845033,22.7401803615622,8417.36463636608,0.0,1.0
2019-12-17,28.43,28.43,28.23,28.34,8779,22.7882737990558,22.7882737990558,22.6279623407437,22.7161336428154,10952.4298418049,0.0,1.0
2019-12-18,28.33,28.33,28.33,28.33,309,22.7081180698997,22.7081180698997,22.7081180698997,22.7081180698997,385.49958094518,0.0,1.0
2019-12-19,28.4,28.4,28.33,28.33,4209,22.764227080309,22.764227080309,22.7081180698997,22.7081180698997,5251.02827248626,0.0,1.0
2019-12-20,28.51,28.58,28.45,28.51,5232,22.8523983823806,22.9085073927898,22.804304944887,22.8523983823806,6527.29387542128,0.0,1.0
2019-12-23,29.1,29.1,28.54,28.54,9578,23.3253171844011,23.3253171844011,22.8764451011274,22.8764451011274,11949.2394378412,0.0,1.0
2019-12-24,29.2,29.2,29.0,29.05,8981,23.4054729135571,23.4054729135571,23.2451614552451,23.2852393198231,11204.4392765976,0.0,1.0
2019-12-26,29.41,29.47,29.2,29.2,17887,23.5737999447847,23.6218933822783,23.4054729135571,23.4054729135571,22315.3106937425,0.0,1.0
2019-12-27,27.93,28.12,27.85,28.1,4337,23.5600131593699,23.720285357733,23.4925301284802,23.7034146000105,5141.44067665027,1.4628,1.0
2019-12-30,27.92,28.14,27.9,27.96,4610,23.5515777805087,23.7371561154554,23.5347070227863,23.5853192959535,5465.07759265799,0.0,1.0
2019-12-31,28.3,28.65,27.45,27.89,8829,23.8721221772348,24.1673604373773,23.1551149740316,23.5262716439251,10466.6312506676,0.0,1.0
2020-01-02,28.32,28.35,28.18,28.24,6946,23.8889929349572,23.9142990715409,23.7708976309002,23.8215099040675,8234.36636846041,0.0,1.0
2020-01-03,28.06,28.4,28.04,28.4,19437,23.6696730845657,23.9564759658469,23.6528023268433,23.9564759658469,23042.237129825,0.0,1.0
2020-01-06,28.21,28.21,27.98,27.98,6867,23.7962037674839,23.7962037674839,23.602190053676,23.602190053676,8140.71319496365,0.0,1.0
2020-01-07,28.13,28.13,28.11,28.11,779,23.7287207365942,23.7287207365942,23.7118499788718,23.7118499788718,923.491419670407,0.0,1.0
2020-01-08,28.64,28.64,28.29,28.29,2725,24.1589250585161,24.1589250585161,23.8636867983736,23.8636867983736,3230.44174403319,0.0,1.0
2020-01-09,28.59,28.65,27.65,28.45,4705,24.11674816421,24.1673604373773,23.3238225512559,23.998652860153,5577.69849749585,0.0,1.0
2020-01-10,28.6,28.6,28.45,28.45,3996,24.1251835430712,24.1251835430712,23.998652860153,23.998652860153,4737.19090244282,0.0,1.0
2020-01-13,28.65,28.75,28.57,28.57,6065,24.1673604373773,24.2517142259894,24.0998774064876,24.0998774064876,7189.9556614904,0.0,1.0
2020-01-14,28.49,28.62,28.49,28.58,7674,24.0323943755979,24.1420543007937,24.0323943755979,24.1083127853488,9097.398144481,0.0,1.0
2020-01-15,28.58,28.58,28.35,28.35,667,24.1083127853488,24.1083127853488,23.9142990715409,23.9142990715409,790.717300282621,0.0,1.0
2020-01-16,28.75,28.75,28.71,28.71,3900,24.2517142259894,24.2517142259894,24.2179727105446,24.2179727105446,4623.38451439614,0.0,1.0
2020-01-17,28.89,29.0,28.79,28.84,4534,24.3698095300464,24.4625986975198,24.2854557414343,24.3276326357404,5374.98086878772,0.0,1.0
2020-01-21,28.78,29.0,28.78,28.83,4168,24.2770203625731,24.4625986975198,24.2770203625731,24.3191972568791,4941.09401435976,0.0,1.0
2020-01-22,28.95,28.95,28.85,28.88,4547,24.4204218032137,24.4204218032137,24.3360680146016,24.3613741511852,5390.39215050237,0.0,1.0
2020-01-23,28.58,28.77,28.57,28.77,2922,24.1083127853488,24.2685849837119,24.0998774064876,24.2685849837119,3463.98193617064,0.0,1.0
2020-01-24,28.79,28.81,28.75,28.75,3675,24.2854557414343,24.3023264991567,24.2517142259894,24.2517142259894,4356.65079241174,0.0,1.0
2020-01-27,28.08,28.21,28.03,28.21,7648,23.6865438422881,23.7962037674839,23.644366947982,23.7962037674839,9066.57558105171,0.0,1.0
2020-01-28,27.86,27.94,27.6,27.6,4301,23.5009655073414,23.5684485382311,23.2816456569499,23.2816456569499,5098.76328113277,0.0,1.0
2020-01-29,28.12,28.18,27.94,27.94,1839,23.720285357733,23.7708976309002,23.5684485382311,23.5684485382311,2180.1036210191,0.0,1.0
2020-01-30,27.734,27.825,27.5502,27.76,8215,23.3946797336901,23.4714416813272,23.239637470221,23.4166117187293,9738.74456045238,0.0,1.0
2020-01-31,26.83,27.44,25.8,27.44,7765,22.6321214846364,23.1466795951704,21.7632774619314,23.1466795951704,9205.27711648359,0.0,1.0
2020-02-03,26.96,26.97,26.72,26.72,2141,22.7417814098322,22.7502167886934,22.539332317163,22.539332317163,2538.11955008259,0.0,1.0
2020-02-04,27.62,27.82,27.28,27.28,4829,23.2985164146723,23.4672239918966,23.011713533391,23.011713533391,5724.69841538947,0.0,1.0
2020-02-05,27.79,27.94,27.77,27.94,5810,23.4419178553129,23.5684485382311,23.4250470975905,23.5684485382311,6887.65744324143,0.0,1.0
2020-02-06,27.75,27.85,27.65,27.65,14433,23.4081763398681,23.4925301284802,23.3238225512559,23.3238225512559,17110.0791528921,0.0,1.0
2020-02-07,27.4,27.9,27.17,27.47,8466,23.1129380797256,23.5347070227863,22.9189243659177,23.1719857317541,10036.3008458661,0.0,1.0
2020-02-10,27.3,27.5,27.3,27.3,4568,23.0285842911134,23.1972918683377,23.0285842911134,23.0285842911134,5415.28729788759,0.0,1.0
2020-02-11,27.41,27.57,27.41,27.56,3497,23.1213734585868,23.2563395203662,23.1213734585868,23.247904141505,4145.63478124187,0.0,1.0
2020-02-12,27.75,27.81,27.64,27.64,1771,23.4081763398681,23.4587886130353,23.3153871723947,23.3153871723947,2099.49076281937,0.0,1.0
2020-02-13,26.68,27.74,26.68,27.59,5656,22.5055908017182,23.3997409610068,22.5055908017182,23.2732102780886,6705.09302908321,0.0,1.0
2020-02-14,27.21,27.47,27.2,27.47,3337,22.9526658813625,23.1719857317541,22.9442305025013,23.1719857317541,3955.95746783075,0.0,1.0
2020-02-18,27.0,27.24,27.0,27.24,1702,22.775522925277,22.9779720179462,22.775522925277,22.9779720179462,2017.69242141083,0.0,1.0
2020-02-19,27.5,27.5,27.18,27.18,2330,23.1972918683377,23.1972918683377,22.9273597447789,22.9273597447789,2762.17587654949,0.0,1.0
2020-02-20,27.5,27.53,27.48,27.48,5558,23.1972918683377,23.2225980049214,23.1804211106153,23.1804211106153,6588.91567461891,0.0,1.0
2020-02-21,27.49,27.49,27.42,27.42,545,23.1888564894765,23.1888564894765,23.129808837448,23.129808837448,646.088348806639,0.0,1.0
2020-02-24,26.69,27.05,26.65,26.77,10883,22.5140261805794,22.8176998195831,22.4802846651346,22.5815092114691,12901.6137615829,0.0,1.0
2020-02-25,25.61,26.88,25.05,26.75,10720,21.6030052635683,22.6742983789425,21.1306240473404,22.5646384537467,12708.3799985453,0.0,1.0
2020-02-26,25.99,25.99,25.64,25.69,12085,21.9235496602944,21.9235496602944,21.628311400152,21.670488294458,14326.5645785839,0.0,1.0
2020-02-27,24.39,25.5,24.39,25.5,16713,20.5738890425003,21.510216096095,20.5738890425003,21.510216096095,19812.9808690006,0.0,1.0
2020-02-28,23.15,24.0,22.76,23.63,10377,19.5279020637097,20.2449092669129,19.1989222881224,19.932800249048,12301.7592579202,0.0,1.0
2020-03-02,23.17,23.5,22.76,23.38,5691,19.5447728214322,19.8231403238522,19.1989222881224,19.7219157775177,6746.58494139189,0.0,1.0
2020-03-03,23.74,23.76,23.41,23.44,5328,20.0255894165214,20.0424601742438,19.7472219141013,19.772528050685,6316.2545365904,0.0,1.0
2020-03-04,24.56,24.58,24.37,24.47,8722,20.7172904831409,20.7341612408633,20.5570182847778,20.64137207339,10339.7845473239,0.0,1.0
2020-03-05,24.28,24.9,24.01,24.9,9138,20.4810998750269,21.0040933644222,20.2533446457741,21.0040933644222,10832.9455621928,0.0,1.0
2020-03-06,23.8,23.8,23.22,23.22,544,20.0762016896886,20.0762016896886,19.5869497157382,19.5869497157382,644.902865597821,0.0,1.0
2020-03-09,20.75,22.86,20.36,22.86,20236,17.5034111370185,19.2832760767346,17.1744313614311,19.2832760767346,23989.4382136718,0.0,1.0
2020-03-10,22.1,22.2,21.05,21.05,7655,18.6421872832823,18.7265410718944,17.7564725028549,17.7564725028549,9074.87396351345,0.0,1.0
2020-03-11,20.15,21.89,20.11,21.89,7717,16.9972884053456,18.4650443271968,16.9635468899008,18.4650443271968,9148.37392246027,0.0,1.0
2020-03-12,18.08,19.29,17.54,19.15,7395,15.2511649810744,16.2718458232813,14.7956545225689,16.1537505192243,8766.64832922036,0.0,1.0
2020-03-13,18.1,18.89,17.19,18.89,10489,15.2680357387968,15.9344306688327,14.5004162624264,15.9344306688327,12434.533377308,0.0,1.0
2020-03-16,16.32,17.6,16.2,17.6,6720,13.7665383015008,14.8462667957361,13.6653137551662,14.8462667957361,7966.44716326718,0.0,1.0
2020-03-17,16.75,16.76,16.25,16.25,5420,14.129259592533,14.1376949713942,13.7074906494723,13.7074906494723,6425.3189918018,0.0,1.0
2020-03-18,14.44,16.45,14.35,16.45,18373,12.1806870755926,13.8761982266966,12.1047686658417,13.8761982266966,21780.8829956411,0.0,1.0
2020-03-19,15.1,15.24,12.68,14.4,37341,12.7374220804327,12.8555173844897,10.696060396019,12.1469455601478,44267.1285005298,0.0,1.0
2020-03-20,15.59,15.75,14.76,15.0,13733,13.1507556446322,13.2857217064116,12.4506191991514,12.6530682918206,16280.2409067185,0.0,1.0
2020-03-23,14.6,15.17,14.5,15.09,13655,12.315653137372,12.7964697324612,12.2312993487599,12.7289867015715,16187.7732164306,0.0,1.0
2020-03-24,15.64,15.75,15.1,15.1,29402,13.1929325389383,13.2857217064116,12.7374220804327,12.7374220804327,34855.5773057115,0.0,1.0
2020-03-25,17.0,17.0,15.28,15.59,34941,14.3401440640633,14.3401440640633,12.8892588999346,13.1507556446322,41421.968799363,0.0,1.0
2020-03-26,17.45,17.84,16.55,16.55,29909,14.7197361128179,15.0487158884053,13.9605520153087,13.9605520153087,35456.6172925832,0.0,1.0
2020-03-27,17.02,17.23,16.64,16.64,3900,14.3570148217857,14.5341577778712,14.0364704250596,14.0364704250596,4623.38451439615,0.0,1.0
2020-03-30,17.4,17.83,16.78,16.78,2387,14.6775592185119,15.0402805095441,14.1545657291166,14.1545657291166,2829.74841945219,0.0,1.0
2020-03-31,17.54,17.54,17.36,17.36,1131,14.7956545225689,14.7956545225689,14.643817703067,14.643817703067,1340.78150917488,0.0,1.0
2020-04-01,17.64,17.73,17.25,17.45,20861,14.880008311181,14.9559267209319,14.5510285355937,14.7197361128179,24730.365219184,0.0,1.0
2020-04-02,18.23,18.33,17.3,17.81,7639,15.3776956639926,15.4620494526047,14.5932054298997,15.0234097518216,9055.90623217233,0.0,1.0
2020-04-03,18.2,18.63,17.26,18.26,43450,15.352389527409,15.7151108184412,14.5594639144549,15.4030018005762,51509.2454232081,0.0,1.0
2020-04-06,18.5,18.51,18.25,18.5,4899,15.6054508932454,15.6138862721066,15.394566421715,15.6054508932454,5807.68224000683,0.0,1.0
2020-04-07,19.0,19.53,18.51,18.97,15408,16.0272198363061,16.4742949159504,15.6138862721066,16.0019136997224,18265.9252814911,0.0,1.0
2020-04-08,19.17,19.17,19.17,19.17,553,16.1706212769467,16.1706212769467,16.1706212769467,16.1706212769467,655.572214477195,0.0,1.0
2020-04-09,19.64,19.64,19.3,19.49,1871,16.5670840834237,16.5670840834237,16.2802812021425,16.4405534005055,2218.03908370133,0.0,1.0
2020-04-13,19.55,20.03,19.03,19.42,17605,16.4911656736728,16.8960638590111,16.0525259728897,16.381505748477,20870.4318912677,0.0,1.0
2020-04-14,19.39,19.5,19.38,19.48,27094,16.3561996118934,16.4489887793667,16.3477642330322,16.4321180216443,32119.4820597561,0.0,1.0
2020-04-15,18.5,19.0,18.38,18.56,7323,15.6054508932454,16.0272198363061,15.5042263469108,15.6560631664127,8681.29353818534,0.0,1.0
2020-04-16,18.6,18.97,18.52,18.52,4568,15.6898046818575,16.0019136997224,15.6223216509678,15.6223216509678,5415.28729788758,0.0,1.0
2020-04-17,18.29,19.21,18.29,19.21,18607,15.4283079371599,16.2043627923915,15.4283079371599,16.2043627923915,22058.2860665048,0.0,1.0
2020-04-20,18.35,18.81,18.2,18.2,8421,15.4789202103272,15.866947637943,15.352389527409,15.352389527409,9982.95410146917,0.0,1.0
2020-04-21,18.2,18.65,17.86,17.86,3572,15.352389527409,15.7319815761636,15.0655866461277,15.0655866461277,4234.54602190332,0.0,1.0
2020-04-22,18.24,18.84,18.15,18.84,3954,15.3861310428538,15.8922537745266,15.3102126331029,15.8922537745266,4687.40060767239,0.0,1.0
2020-04-23,18.44,19.13,18.39,18.39,1318,15.5548386200781,16.1368797615018,15.512661725772,15.512661725772,1562.46686922413,0.0,1.0
2020-04-24,18.41,18.5,18.41,18.46,2288,15.5295324834944,15.6054508932454,15.5295324834944,15.5717093778005,2712.38558177907,0.0,1.0
2020-04-27,18.45,18.45,18.3,18.3,5462,15.5632739989393,15.5632739989393,15.4367433160211,15.4367433160211,6475.10928657223,0.0,1.0
2020-04-28,18.7,18.7,18.5,18.5,7310,15.7741584704696,15.7741584704696,15.6054508932454,15.6054508932454,8665.88225647073,0.0,1.0
2020-04-29,19.18,19.3,19.12,19.22,7861,16.1790566558079,16.2802812021425,16.1284443826406,16.2127981712528,9319.08350453026,0.0,1.0
2020-04-30,19.07,19.2,18.99,19.2,7346,16.0862674883346,16.1959274135303,16.0187844574448,16.1959274135303,8708.55965198818,0.0,1.0
2020-05-01,18.98,19.2,18.84,19.2,9283,16.0103490785836,16.1959274135303,15.8922537745266,16.1959274135303,11004.8406274716,0.0,1.0
2020-05-04,18.81,19.05,18.22,18.22,7741,15.866947637943,16.0693967306121,15.3692602851314,15.3692602851314,9176.82551947192,0.0,1.0
2020-05-05,19.2,19.2,19.1,19.15,5397,16.1959274135303,16.1959274135303,16.1115736249182,16.1537505192243,6398.05287799897,0.0,1.0
2020-05-06,19.05,19.2,19.05,19.2,1875,16.0693967306121,16.1959274135303,16.0693967306121,16.1959274135303,2222.78101653661,0.0,1.0
2020-05-07,19.25,19.25,19.03,19.03,5528,16.2381043078364,16.2381043078364,16.0525259728897,16.0525259728897,6553.35117835432,0.0,1.0
2020-05-08,19.25,19.45,19.25,19.45,8725,16.2381043078364,16.4068118850607,16.2381043078364,16.4068118850607,10343.3409969503,0.0,1.0
2020-05-11,19.2,19.2,19.07,19.18,12817,16.1959274135303,16.1959274135303,16.0862674883346,16.1790566558079,15194.3382874398,0.0,1.0
2020-05-12,19.3,19.45,19.25,19.45,2716,16.2802812021425,16.4068118850607,16.2381043078364,16.4068118850607,3219.77239515382,0.0,1.0
2020-05-13,19.11,19.4,19.01,19.4,3247,16.1200090037794,16.3646349907546,16.0356552151673,16.3646349907546,3849.26397903699,0.0,1.0
2020-05-14,19.41,19.41,18.9,19.0,4647,16.3730703696158,16.3730703696158,15.9428660476939,16.0272198363061,5508.94047138433,0.0,1.0
2020-05-15,19.15,19.15,18.67,18.88,6804,16.1537505192243,16.1537505192243,15.748852333886,15.9259952899715,8066.02775280801,0.0,1.0
2020-05-18,19.58,19.72,19.31,19.45,14744,16.5164718102565,16.6345671143134,16.2887165810037,16.4068118850607,17478.764430835,0.0,1.0
2020-05-19,19.85,19.89,19.48,19.74,20384,16.7442270395092,16.7779685549541,16.4321180216443,16.6514378720359,24164.8897285772,0.0,1.0
2020-05-20,20.6,20.6,20.27,20.27,5017,17.3768804541003,17.3768804541003,17.0985129516802,17.0985129516802,5947.56925864753,0.0,1.0
2020-05-21,20.49,20.59,20.48,20.59,469,17.2840912866269,17.368445075239,17.2756559077657,17.368445075239,555.991624936356,0.0,1.0
2020-05-22,20.04,21.0,20.0,20.46,9770,16.9044992378723,17.7142956085488,16.8707577224274,17.2587851500433,11582.1709501667,0.0,1.0
2020-05-26,20.45,20.65,20.45,20.56,1667,17.250349771182,17.4190573484063,17.250349771182,17.3431389386554,1976.20050910215,0.0,1.0
2020-05-27,20.52,21.84,20.49,20.65,7377,17.3093974232105,18.4228674328908,17.2840912866269,17.4190573484063,8745.30963146164,0.0,1.0
2020-05-28,21.49,21.49,20.56,21.14,3886,18.1276291727483,18.1276291727483,17.3431389386554,17.8323909126058,4606.78774947266,0.0,1.0
2020-05-29,21.11,21.32,21.04,21.04,4131,17.8070847760222,17.9842277321076,17.7480371239937,17.7480371239937,4897.23113563343,0.0,1.0
2020-06-01,21.15,21.37,20.23,21.23,12522,17.840826291467,18.0264046264137,17.0647714362353,17.9083093223567,14844.6207408381,0.0,1.0
2020-06-02,21.35,21.5,21.26,21.26,8168,18.0095338686913,18.1360645516095,17.9336154589404,17.9336154589404,9683.02684963785,0.0,1.0
2020-06-03,22.37,22.53,21.48,21.61,9475,18.8699425125351,19.0049085743145,18.1191937938871,18.2288537190828,11232.453403565,0.0,1.0
2020-06-04,21.98,22.21,21.98,22.15,6176,18.5409627369477,18.7349764507557,18.5409627369477,18.6843641775884,7321.54429766939,0.0,1.0
2020-06-05,22.25,22.61,22.09,22.61,3516,18.7687179662005,19.0723916052042,18.6337519044211,19.0723916052042,4168.15896220944,0.0,1.0
2020-06-08,23.05,23.52,22.29,22.52,12266,19.4435482750976,19.8400110815747,18.8024594816454,18.9964731954533,14541.1370393803,0.0,1.0
2020-06-09,22.16,23.16,22.15,22.65,6328,18.6927995564496,19.536337442571,18.6843641775884,19.1061331206491,7501.73774540993,0.0,1.0
2020-06-10,22.17,22.27,22.17,22.27,1026,18.7012349353108,18.7855887239229,18.7012349353108,18.7855887239229,1216.30577224883,0.0,1.0
2020-06-11,21.39,21.78,20.95,21.78,10029,18.0432753841361,18.3722551597235,17.6721187142427,18.3722551597235,11889.211101251,0.0,1.0
2020-06-12,21.56,21.56,21.45,21.47,4519,18.1866768247768,18.1866768247768,18.0938876573034,18.1107584150258,5357.19862065541,0.0,1.0
2020-06-15,21.33,21.35,20.81,21.26,11322,17.9926631109689,18.0095338686913,17.5540234101857,17.9336154589404,13422.0408902546,0.0,1.0
2020-06-16,21.37,21.69,21.27,21.69,2859,18.0264046264137,18.2963367499725,17.9420508378016,18.2963367499725,3389.29649401502,0.0,1.0
2020-06-17,21.37,21.43,21.13,21.13,3066,18.0264046264137,18.077016899581,17.8239555337446,17.8239555337446,3634.69151824066,0.0,1.0
2020-06-18,21.56,21.57,21.23,21.26,2139,18.1866768247768,18.195112203638,17.9083093223567,17.9336154589404,2535.74858366495,0.0,1.0
2020-06-19,21.52,21.77,21.5,21.77,1219,18.1529353093319,18.3638197808623,18.1360645516095,18.3638197808623,1445.104031551,0.0,1.0
2020-06-22,21.75,21.75,21.06,21.06,7673,18.3469490231398,18.3469490231398,17.7649078817161,17.7649078817161,9096.21266127221,0.0,1.0
2020-06-23,21.75,21.88,21.39,21.62,10254,18.3469490231398,18.4566089483356,18.0432753841361,18.2372890979441,12155.9448232354,0.0,1.0
2020-06-24,21.5,22.36,21.34,21.67,8745,18.1360645516095,18.8615071336739,18.0010984898301,18.2794659922501,10367.0506611267,0.0,1.0
2020-06-25,21.58,21.58,21.17,21.33,5478,18.2035475824992,18.2035475824992,17.8576970491894,17.9926631109689,6494.07701791334,0.0,1.0
2020-06-26,21.16,21.41,21.16,21.34,3037,17.8492616703282,18.0601461418586,17.8492616703282,18.0010984898301,3600.31250518489,0.0,1.0
2020-06-29,21.48,21.79,21.2,21.38,6215,18.1191937938871,18.3806905385847,17.8830031857731,18.0348400052749,7367.77814281331,0.0,1.0
2020-06-30,20.88,21.23,20.76,21.23,10063,17.6130710622142,17.9083093223567,17.5118465158797,17.9083093223567,11929.5175303509,0.0,1.0
2020-07-01,21.1,21.14,20.86,20.88,7101,17.7986493971609,17.8323909126058,17.5962003044918,17.6130710622142,8418.11626582744,0.0,1.0
2020-07-02,21.1,21.46,21.02,21.12,7291,17.7986493971609,18.1023230361646,17.7311663662712,17.8155201548834,8643.35807550315,0.0,1.0
2020-07-06,21.13,21.44,21.13,21.16,6745,17.8239555337446,18.0854522784422,17.8239555337446,17.8492616703282,7996.08424348767,0.0,1.0
2020-07-07,21.37,21.45,21.21,21.21,3129,18.0264046264137,18.0938876573034,17.8914385646343,17.8914385646343,3709.37696039629,0.0,1.0
2020-07-08,21.4,21.51,21.36,21.43,3169,18.0517107629973,18.1444999304707,18.0179692475525,18.077016899581,3756.79628874908,0.0,1.0
2020-07-09,21.56,21.66,21.3,21.56,3471,18.1866768247768,18.2710306133889,17.9673569743852,18.1866768247768,4114.81221781255,0.0,1.0
2020-07-10,21.37,22.51,21.24,21.56,4001,18.0264046264137,18.9880378165921,17.9167447012179,18.1866768247768,4743.11831848691,0.0,1.0
2020-07-13,21.0,21.42,21.0,21.29,6080,17.7142956085488,18.0685815207198,17.7142956085488,17.958921595524,7207.7379096227,0.0,1.0
2020-07-14,21.33,21.33,21.0,21.0,4087,17.9926631109689,17.9926631109689,17.7142956085488,17.7142956085488,4845.06987444537,0.0,1.0
2020-07-15,21.13,21.35,21.01,21.35,4597,17.8239555337446,18.0095338686913,17.72273098741,18.0095338686913,5449.66631094334,0.0,1.0
2020-07-16,21.14,21.15,21.06,21.07,3049,17.8323909126058,17.840826291467,17.7649078817161,17.7733432605773,3614.53830369072,0.0,1.0
2020-07-17,21.19,21.19,21.19,21.19,248,17.8745678069119,17.8745678069119,17.8745678069119,17.8745678069119,293.999835787241,0.0,1.0
2020-07-20,22.42,22.42,21.4,21.42,2610,18.9121194068411,18.9121194068411,18.0517107629973,18.0685815207198,3094.11117501896,0.0,1.0
2020-07-21,21.29,22.26,21.29,22.13,3365,17.958921595524,18.7771533450617,17.958921595524,18.667493419866,3989.15099767769,0.0,1.0
2020-07-22,22.1583,22.368,21.98,22.08,3002,18.6913655420432,18.8682554367628,18.5409627369477,18.6253165255599,3558.8205928762,0.0,1.0
2020-07-23,21.53,22.09,21.44,22.04,5692,18.1613706881931,18.6337519044211,18.0854522784422,18.591575010115,6747.77042460073,0.0,1.0
2020-07-24,21.79,21.8,21.5912,21.64,2653,18.3806905385847,18.3891259174459,18.2129952068238,18.2541598556665,3145.08695299819,0.0,1.0
2020-07-27,21.865,21.865,21.79,21.84,7055,18.4439558800438,18.4439558800438,18.3806905385847,18.4228674328908,8363.58403822172,0.0,1.0
2020-07-28,21.65,22.005,21.65,21.7,2035,18.2625952345277,18.5620511841008,18.2625952345277,18.3047721288338,2412.45832994773,0.0,1.0
2020-07-29,22.0,22.0,21.79,21.79,2225,18.5578334946702,18.5578334946702,18.3806905385847,18.3806905385847,2637.70013962343,0.0,1.0
2020-07-30,21.63,22.6643,21.61,21.65,3580,18.2457244768053,19.1181957124206,18.2288537190828,18.2625952345277,4244.02988757388,0.0,1.0
2020-07-31,21.7,21.74,21.7,21.74,1291,18.3047721288338,18.3385136442786,18.3047721288338,18.3385136442786,1530.458822586,0.0,1.0
2020-08-03,21.76,22.1,21.74,21.74,3477,18.355384402001,18.6421872832823,18.3385136442786,18.3385136442786,4121.92511706549,0.0,1.0
2020-08-04,21.4,21.87,21.4,21.74,3224,18.0517107629973,18.4481735694744,18.0517107629973,18.3385136442786,3821.99786523415,0.0,1.0
2020-08-05,22.6,22.61,21.84,21.84,4901,19.063956226343,19.0723916052042,18.4228674328908,18.4228674328908,5810.05320642448,0.0,1.0
2020-08-06,22.625,22.737,22.44,22.44,3126,19.085044673496,19.1795209167416,18.9289901645636,18.9289901645636,3705.82051076983,0.0,1.0
2020-08-07,21.5131,22.3,21.5131,22.25,5056,18.1471148979177,18.8108948605066,18.1471148979177,18.7687179662005,5993.8031037915,0.0,1.0
2020-08-10,21.96,22.04,21.87,22.04,1599,18.5240919792253,18.591575010115,18.4481735694744,18.591575010115,1895.58765090242,0.0,1.0
2020-08-11,21.64,22.44,21.63,22.16,11338,18.2541598556665,18.9289901645636,18.2457244768053,18.6927995564496,13441.0086215957,0.0,1.0
2020-08-12,22.2,22.2767,21.82,21.98,6256,18.7265410718944,18.79124042776,18.4059966751683,18.5409627369477,7416.38295437495,0.0,1.0
2020-08-13,22.465,22.465,22.2,22.2,414,18.9500786117166,18.9500786117166,18.7265410718944,18.7265410718944,490.790048451282,0.0,1.0
2020-08-14,22.2,22.58,22.2,22.39,19954,18.7265410718944,19.0470854686206,18.7265410718944,18.8868132702575,23655.1319487848,0.0,1.0
2020-08-17,22.38,22.54,21.35,22.54,9104,18.8783778913963,19.0133439531757,18.0095338686913,19.0133439531757,10792.6391330929,0.0,1.0
2020-08-18,22.48,22.6216,22.37,22.37,6327,18.9627316800084,19.0821766446832,18.8699425125351,18.8699425125351,7500.55226220113,0.0,1.0
2020-08-19,22.39,22.62,22.39,22.5975,9212,18.8868132702575,19.0808269840654,18.8868132702575,19.0618473816277,10920.6713196454,0.0,1.0
2020-08-20,22.14,22.16,22.13,22.13,1501,18.6759287987272,18.6927995564496,18.667493419866,18.667493419866,1779.4102964381,0.0,1.0
2020-08-21,22.046,22.046,21.82,21.9,3228,18.5966362374318,18.5966362374318,18.4059966751683,18.473479706058,3826.73979806941,0.0,1.0
2020-08-24,21.51,22.24,21.51,22.24,19801,18.1444999304707,18.7602825873393,18.1444999304707,18.7602825873393,23473.7530178354,0.0,1.0
2020-08-25,21.45,21.76,21.45,21.76,3827,18.0938876573034,18.355384402001,18.0938876573034,18.355384402001,4536.84424015231,0.0,1.0
2020-08-26,21.87,21.96,21.41,21.41,2720,18.4481735694744,18.5240919792253,18.0601461418586,18.0601461418586,3224.5143279891,0.0,1.0
2020-08-27,21.6,21.93,21.35,21.93,3279,18.2204183402216,18.4987858426417,18.0095338686913,18.4987858426417,3887.19944171922,0.0,1.0
2020-08-28,21.6,21.6,21.6,21.6,8,18.2204183402216,18.2204183402216,18.2204183402216,18.2204183402216,9.48386567055619,0.0,1.0
2020-08-31,21.71,21.98,21.61,21.61,4895,18.313207507695,18.5409627369477,18.2288537190828,18.2288537190828,5802.94030717155,0.0,1.0
2020-09-01,21.36,21.8386,21.36,21.73,26175,18.0179692475525,18.4216864798502,18.0179692475525,18.3300782654174,31030.022990851,0.0,1.0
2020-09-02,21.3773,21.49,21.34,21.49,5141,18.0325624529824,18.1276291727483,18.0010984898301,18.1276291727483,6094.56917654116,0.0,1.0
2020-09-03,20.61,21.06,20.55,21.06,4444,17.3853158329615,17.7649078817161,17.3347035597942,17.7649078817161,5268.28737999395,0.0,1.0
2020-09-04,20.46,20.7199,20.44,20.6,23640,17.2587851500433,17.4780206466462,17.2419143923208,17.3768804541003,28024.8230564934,0.0,1.0
2020-09-08,20.44,20.689,20.11,20.25,9056,17.2419143923208,17.4519553259651,16.9635468899008,17.0816421939578,10735.7359390696,0.0,1.0
2020-09-09,20.87,20.87,20.58,20.58,30423,17.604635683353,17.604635683353,17.3600096963778,17.3600096963778,36065.9556619164,0.0,1.0
2020-09-10,20.0,20.8959,20.0,20.78,4292,16.8707577224274,17.6264833146036,16.8707577224274,17.5287172736021,5088.0939322534,0.0,1.0
2020-09-11,20.97,20.97,20.76,20.82,4297,17.6889894719652,17.6889894719652,17.5118465158797,17.562458789047,5094.02134829747,0.0,1.0
2020-09-14,20.8,21.235,20.03,20.88,6804,17.5455880313245,17.9125270117873,16.8960638590111,17.6130710622142,8066.02775280804,0.0,1.0
2020-09-15,20.81,21.11,20.81,20.96,7624,17.5540234101857,17.8070847760222,17.5540234101857,17.6805540931039,9038.12398404006,0.0,1.0
2020-09-16,20.8,20.95,20.8,20.93,5650,17.5455880313245,17.6721187142427,17.5455880313245,17.6552479565203,6697.98012983031,0.0,1.0
2020-09-17,20.88,20.89,20.6,20.6,2154,17.6130710622142,17.6215064410755,17.3768804541003,17.3768804541003,2553.53083179726,0.0,1.0
2020-09-18,20.62,20.73,20.5,20.73,2684,17.3937512118227,17.486540379296,17.2925266654881,17.486540379296,3181.83693247159,0.0,1.0
2020-09-21,20.25,20.4857,20.01,20.12,6091,17.0816421939578,17.2804640737166,16.8791931012886,16.971982268762,7220.7782249197,0.0,1.0
2020-09-22,20.81,20.81,20.34,20.41,8987,17.5540234101857,17.5540234101857,17.1575606037087,17.2166082557372,10653.9375976611,0.0,1.0
2020-09-23,20.0,20.62,20.0,20.62,6575,16.8707577224274,17.3937512118227,16.8707577224274,17.3937512118227,7794.55209798837,0.0,1.0
2020-09-24,20.1,20.15,20.01,20.15,607,16.9551115110396,16.9972884053456,16.8791931012886,16.9972884053456,719.588307753448,0.0,1.0
2020-09-25,19.95,20.0655,19.75,19.93,5842,16.8285808281214,16.9260094539684,16.6598732508971,16.8117100703989,6925.59290592363,0.0,1.0
2020-09-28,19.81,20.07,19.7711,19.98,8693,16.7104855240644,16.9298053744559,16.6776719002942,16.853886964705,10305.4055342681,0.0,1.0
2020-09-29,19.56,19.78,19.559,19.77,9530,16.499601052534,16.6851793874807,16.4987575146479,16.6767440086195,11297.6549800501,0.0,1.0
2020-09-30,19.64,20.11,19.64,19.9567,3213,16.5670840834237,16.9635468899008,16.5670840834237,16.8342325319584,3808.95754993713,0.0,1.0
2020-10-01,19.97,20.32,19.832,19.94,4965,16.8454515858438,17.1406898459863,16.729043357559,16.8201454492601,5885.92413178892,0.0,1.0
2020-10-02,19.73,19.73,19.665,19.665,466,16.6430024931747,16.6430024931747,16.5881725305768,16.5881725305768,552.435175309896,0.0,1.0
2020-10-05,19.7,19.9599,19.69,19.77,5797,16.617696356591,16.836931853194,16.6092609777298,16.6767440086195,6872.24616152678,0.0,1.0
2020-10-06,19.75,19.82,19.75,19.8,3170,16.6598732508971,16.7189209029256,16.6598732508971,16.7020501452032,3757.98177195788,0.0,1.0
2020-10-07,19.7,19.72,19.56,19.72,6252,16.617696356591,16.6345671143134,16.499601052534,16.6345671143134,7411.64102153966,0.0,1.0
2020-10-08,19.71,19.805,19.71,19.8,6931,16.6261317354522,16.7062678346338,16.6261317354522,16.7020501452032,8216.58412032812,0.0,1.0
2020-10-09,19.79,19.9301,19.79,19.81,4348,16.6936147663419,16.8117944241875,16.6936147663419,16.7104855240644,5154.48099194729,0.0,1.0
2020-10-12,19.7,19.995,19.7,19.99,10319,16.617696356591,16.8665400329968,16.617696356591,16.8623223435662,12233.0012318087,0.0,1.0
2020-10-13,19.5336,19.71,19.03,19.46,6516,16.4773316523404,16.6261317354522,16.0525259728897,16.4152472639219,7724.60858866801,0.0,1.0
2020-10-14,19.7,19.7,19.61,19.61,2158,16.617696356591,16.617696356591,16.5417779468401,16.5417779468401,2558.27276463253,0.0,1.0
2020-10-15,19.56,19.56,19.06,19.34,3771,16.499601052534,16.499601052534,16.0778321094733,16.3140227175873,4470.45718045842,0.0,1.0
2020-10-16,19.05,19.4358,19.05,19.375,6998,16.0693967306121,16.3948336470778,16.0693967306121,16.3435465436016,8296.01149531903,0.0,1.0
2020-10-19,19.49,19.625,19.3943,19.4,7991,16.4405534005055,16.5544310151319,16.3598268248037,16.3646349907546,9473.19632167682,0.0,1.0
2020-10-20,19.81,19.86,19.35,19.35,2796,16.7104855240644,16.7526624183704,16.3224580964485,16.3224580964485,3314.61105185938,0.0,1.0
2020-10-21,20.0407,20.3302,19.4804,19.4804,10193,16.9050897143926,17.1492939324247,16.4324554367988,16.4324554367988,12083.6303474974,0.0,1.0
2020-10-22,20.24,20.27,20.05,20.05,3981,17.0732068150966,17.0985129516802,16.9129346167335,16.9129346167335,4719.40865431051,0.0,1.0
2020-10-23,20.3,20.43,20.3,20.36,21994,17.1238190882638,17.2334790134596,17.1238190882638,17.1744313614311,26073.5176947766,0.0,1.0
2020-10-26,19.82,20.31,19.78,20.31,6017,16.7189209029256,17.1322544671251,16.6851793874807,17.1322544671251,7133.05246746706,0.0,1.0
2020-10-27,19.38,19.84,19.23,19.84,7287,16.3477642330322,16.735791660648,16.221233550114,16.735791660648,8638.61614266784,0.0,1.0
2020-10-28,19.05,19.6157,18.81,19.11,11499,16.0693967306121,16.546586112791,15.866947637943,16.1200090037794,13631.8714182157,0.0,1.0
2020-10-29,18.6,18.9185,18.53,18.87,4023,15.6898046818575,15.9584714985872,15.630757029829,15.9175599111103,4769.19894908094,0.0,1.0
2020-10-30,18.33,18.49,18.28,18.49,5000,15.4620494526047,15.5970155143842,15.4198725582987,15.5970155143842,5927.41604409762,0.0,1.0
2020-11-02,18.63,18.75,18.5,18.64,5920,15.7151108184412,15.8163353647757,15.6054508932454,15.7235461973024,7018.06059621155,0.0,1.0
2020-11-03,19.3,19.3,19.02,19.02,3447,16.2802812021425,16.2802812021425,16.0440905940285,16.0440905940285,4086.36062080088,0.0,1.0
2020-11-04,19.16,19.94,19.16,19.33,7010,16.1621858980855,16.8201454492601,16.1621858980855,16.3055873387261,8310.23729382484,0.0,1.0
2020-11-05,20.0601,20.0601,19.69,19.69,2070,16.9214543493833,16.9214543493833,16.6092609777298,16.6092609777298,2453.95024225641,0.0,1.0
2020-11-06,20.49,20.49,20.2,20.2,19978,17.2840912866269,17.2840912866269,17.0394652996517,17.0394652996517,23683.5835457964,0.0,1.0
2020-11-09,21.72,21.72,20.93,20.93,4276,18.3216428865562,18.3216428865562,17.6552479565203,17.6552479565203,5069.12620091227,0.0,1.0
2020-11-10,21.07,22.0,20.75,21.98,9810,17.7733432605773,18.5578334946702,17.5034111370185,18.5409627369477,11629.5902785195,0.0,1.0
2020-11-11,21.01,21.28,20.825,21.09,6061,17.72273098741,17.9504862166628,17.5666764784776,17.7902140182997,7185.21372865513,0.0,1.0
2020-11-12,21.03,21.19,21.01,21.15,4575,17.7396017451324,17.8745678069119,17.72273098741,17.840826291467,5423.58568034933,0.0,1.0
2020-11-13,22.6,22.65,20.7795,20.7795,13817,19.063956226343,19.1061331206491,17.528295504659,17.528295504659,16379.8214962593,0.0,1.0
2020-11-16,22.45,22.58,21.9,22.52,16292,18.9374255434248,19.0470854686206,18.473479706058,18.9964731954533,19313.8924380876,0.0,1.0
2020-11-17,22.36,22.44,22.36,22.36,727,18.8615071336739,18.9289901645636,18.8615071336739,18.8615071336739,861.846292811791,0.0,1.0
2020-11-18,22.5398,22.8,22.02,22.54,6310,19.0131752455985,19.2326638035673,18.5747042523926,19.0133439531757,7480.39904765118,0.0,1.0
2020-11-19,22.706,22.706,22.3,22.375,3428,19.1533712422719,19.1533712422719,18.8108948605066,18.8741602019657,4063.83643983331,0.0,1.0
2020-11-20,22.52,22.52,22.46,22.46,2674,18.9964731954533,18.9964731954533,18.945860922286,18.945860922286,3169.9821003834,0.0,1.0
2020-11-23,22.92,22.92,22.54,22.54,4207,19.3338883499018,19.3338883499018,19.0133439531757,19.0133439531757,4987.32785950374,0.0,1.0
2020-11-24,22.81,23.07,22.77,22.79,8743,19.2410991824285,19.46041903282,19.2073576669836,19.2242284247061,10364.6796947091,0.0,1.0
2020-11-25,22.8,22.8,22.74,22.8,5133,19.2326638035673,19.2326638035673,19.1820515304,19.2326638035673,6085.0853108706,0.0,1.0
2020-11-27,23.11,23.11,22.58,22.58,3513,19.4941605482649,19.4941605482649,19.0470854686206,19.0470854686206,4164.60251258298,0.0,1.0
2020-11-30,22.83,23.18,22.75,23.18,3436,19.2579699401509,19.5532082002934,19.1904869092612,19.5532082002934,4073.32030550388,0.0,1.0
2020-12-01,23.49,23.49,22.945,23.02,5545,19.814704944991,19.814704944991,19.3549767970549,19.418242138514,6573.50439290425,0.0,1.0
2020-12-02,23.76,23.7949,23.4011,23.51,5323,20.0424601742438,20.0718996464694,19.7397144269148,19.8315757027134,6310.32712054631,0.0,1.0
2020-12-03,23.71,23.77,23.69,23.69,10174,20.0002832799377,20.050895553105,19.9834125222153,19.9834125222153,12061.1061665298,0.0,1.0
2020-12-04,23.885,23.91,23.81,23.81,5195,20.147902410009,20.168990857162,20.0846370685499,20.0846370685499,6158.5852698174,0.0,1.0
2020-12-07,23.92,24.325,23.92,24.0,9406,20.1774262360232,20.5190590799024,20.1774262360232,20.2449092669129,11150.6550621564,0.0,1.0
2020-12-08,24.035,24.057,23.89,23.89,1483,20.2744330929272,20.2929909264218,20.1521200994396,20.1521200994396,1758.07159867935,0.0,1.0
2020-12-09,24.115,24.25,23.97,23.97,3696,20.3419161238169,20.4557937384433,20.2196031303293,20.2196031303293,4381.54593979695,0.0,1.0
2020-12-10,24.96,24.964,24.27,24.27,6405,21.0547056375894,21.0580797891339,20.4726644961657,20.4726644961657,7593.01995248905,0.0,1.0
2020-12-11,24.85,24.85,24.76,24.76,493,20.9619164701161,20.9619164701161,20.8859980603652,20.8859980603652,584.443221948024,0.0,1.0
2020-12-14,24.91,24.9246,24.76,24.91,5197,21.0125287432834,21.0248443964207,20.8859980603652,21.0125287432834,6160.95623623505,0.0,1.0
2020-12-15,25.23,25.23,24.89,24.89,2878,21.2824608668422,21.2824608668422,20.9956579855609,20.9956579855609,3411.82067498258,0.0,1.0
2020-12-16,25.35,25.35,24.99,24.99,2966,21.3836854131768,21.3836854131768,21.0800117741731,21.0800117741731,3516.1431973587,0.0,1.0
2020-12-17,25.26,25.2699,25.1,25.12,6053,21.3077670034258,21.3161180284984,21.1728009416464,21.1896716993689,7175.72986298458,0.0,1.0
2020-12-18,24.995,25.14,24.6235,25.14,5182,21.0842294636037,21.2065424570913,20.7708551389096,21.2065424570913,6143.17398810276,0.0,1.0
2020-12-21,24.55,24.6786,24.155,24.63,7087,20.7088551042797,20.8173340764349,20.3756576392617,20.7763381351694,8401.51950090394,0.0,1.0
2020-12-22,24.54,25.25,24.16,25.08,9319,20.7004197254185,21.2993316245646,20.3798753286923,21.155930183924,11047.5180229891,0.0,1.0
2020-12-23,24.88,25.31,24.59,24.6098,3589,20.9872226066997,21.3499438977319,20.7425966197245,20.7592986698697,4254.69923645327,0.0,1.0
2020-12-24,25.53,25.9115,25.27,25.27,7830,21.5355222326786,21.8573319362339,21.3162023822871,21.3162023822871,9282.33352505686,0.0,1.0
2020-12-28,25.4195,25.52,25.3244,25.5,6024,21.4423112962622,21.5270868538174,21.3620908432921,21.510216096095,7141.3508499288,0.0,1.0
2020-12-29,24.04,24.68,24.01,24.68,5340,21.0536933921261,21.6141910531477,21.0274200642657,21.6141910531477,6097.43846882517,0.9188,1.0
2020-12-30,24.22,24.22,24.1,24.1,4953,21.2113333592884,21.2113333592884,21.1062400478469,21.1062400478469,5655.54545619684,0.0,1.0
2020-12-31,24.07,24.09,23.2483,24.06,5534,21.0799667199865,21.0974822718934,20.3603402698904,21.071208944033,6318.95589634429,0.0,1.0
2021-01-04,24.46,24.785,24.31,24.31,6857,21.4215199821716,21.7061477006591,21.2901533428696,21.2901533428696,7829.61340463186,0.0,1.0
2021-01-05,24.7,24.85,24.63,24.63,9355,21.6317066050547,21.7630732443566,21.5704021733804,21.5704021733804,10681.935744543,0.0,1.0
2021-01-06,24.65,25.21,24.5,24.65,12888,21.5879177252874,22.0783531786813,21.4565510859854,21.5879177252874,14716.0649786926,0.0,1.0
2021-01-07,24.95,25.028,24.53,25.028,4040,21.8506510038913,21.9189616563283,21.4828244138458,21.9189616563283,4613.04333596511,0.0,1.0
2021-01-08,25.17,25.17,24.92,24.95,2642,22.0433220748675,22.0433220748675,21.8243776760309,21.8506510038913,3016.7476469356,0.0,1.0
2021-01-11,24.78,25.1,24.58,25.02,10768,21.7017688126824,21.9820176431932,21.5266132936131,21.9119554355655,12295.3590697209,0.0,1.0
2021-01-12,25.07,25.07,24.6468,24.78,10797,21.9557443153328,21.9557443153328,21.5851152369823,21.7017688126824,12328.4724996078,0.0,1.0
2021-01-13,25.1365,25.2047,24.98,25.07,14676,22.0139835254234,22.073711557426,21.8769243317517,21.9557443153328,16757.6792075802,0.0,1.0
2021-01-14,25.64,25.64,25.13,25.13,2089,22.4549375446802,22.4549375446802,22.0082909710536,22.0082909710536,2385.30879426513,0.0,1.0
2021-01-15,25.35,25.41,25.35,25.41,2017,22.2009620420298,22.2535086977506,22.2009620420298,22.2535086977506,2303.09614075288,0.0,1.0
2021-01-19,25.09,25.09,25.02,25.02,4126,21.9732598672398,21.9732598672398,21.9119554355655,21.9119554355655,4711.24178321584,0.0,1.0
2021-01-20,25.055,25.16,25.0,25.0,16485,21.9426076514026,22.034564298914,21.8944398836586,21.8944398836586,18823.2721270755,0.0,1.0
2021-01-21,24.9,25.02,24.23,25.02,6055,21.8068621241239,21.9119554355655,21.2200911352419,21.9119554355655,6913.85579189822,0.0,1.0
2021-01-22,24.5,24.5,24.08,24.5,5638,21.4565510859854,21.4565510859854,21.0887244959399,21.4565510859854,6437.7075069731,0.0,1.0
2021-01-25,24.3101,24.715,24.2198,24.27,9248,21.2902409206291,21.6448432689849,21.2111582037694,21.2551222390557,10559.7586066845,0.0,1.0
2021-01-26,24.39,24.48,24.3871,24.48,5568,21.3602155504973,21.4390355340785,21.3576757954708,21.4390355340785,6357.77853828063,0.0,1.0
2021-01-27,23.95,24.2,23.5,24.19,5242,20.9748734085449,21.1938178073815,20.5807734906391,21.185060031428,5985.53791265573,0.0,1.0
2021-01-28,23.8,24.05,23.5,24.05,8388,20.843506769243,21.0624511680796,20.5807734906391,21.0624511680796,9577.77413417706,0.0,1.0
2021-01-29,23.5,24.11,23.5,23.85,7837,20.5807734906391,21.1149978238003,20.5807734906391,20.8872956490103,8948.61896632637,0.0,1.0
2021-02-01,23.74,23.74,23.46,23.66,7861,20.7909601135222,20.7909601135222,20.5457423868252,20.7208979058945,8976.0231841638,0.0,1.0
2021-02-02,23.775,24.11,23.73,24.09,9713,20.8216123293593,21.1149978238003,20.7822023375687,21.0974822718934,11090.7153272844,0.0,1.0
2021-02-03,24.0,24.07,24.0,24.04,6932,21.0186622883122,21.0799667199865,21.0186622883122,21.0536933921261,7915.25158537382,0.0,1.0
2021-02-04,24.4,24.4,24.21,24.21,7941,21.3689733264508,21.3689733264508,21.202575583335,21.202575583335,9067.37057695518,0.0,1.0
2021-02-05,24.8399,24.84,24.67,24.68,4609,21.7542278906436,21.7543154684032,21.6054332771943,21.6141910531477,5262.75166719387,0.0,1.0
2021-02-08,25.14,25.2,24.94,24.94,4946,22.0170487470071,22.0695954027278,21.8418932279378,21.8418932279378,5647.55255932758,0.0,1.0
2021-02-09,25.2801,25.2801,25.06,25.06,2299,22.1397451881151,22.1397451881151,21.9469865393794,21.9469865393794,2625.09570034252,0.0,1.0
2021-02-10,25.0302,25.055,24.7999,24.7999,1879,21.920888367038,21.9426076514026,21.7191967868298,21.7191967868298,2145.52188818774,0.0,1.0
2021-02-11,25.3001,25.5299,25.3001,25.5299,1842,22.157260740022,22.3585144314326,22.157260740022,22.3585144314326,2103.27371902172,0.0,1.0
2021-02-12,25.23,25.26,25.0873,25.1,2717,22.0958687305882,22.1221420584486,21.9708952677323,21.9820176431932,3102.38582767753,0.0,1.0
2021-02-16,25.29,25.41,25.2,25.26,9243,22.148415386309,22.2535086977506,22.0695954027278,22.1221420584486,10554.049394635,0.0,1.0
2021-02-17,25.6124,25.62,25.3226,25.36,3564,22.4307660830487,22.4374219927733,22.1769657359173,22.2097198179833,4069.52634885635,0.0,1.0
2021-02-18,25.45,25.64,25.31,25.55,5392,22.2885398015644,22.4549375446802,22.1659309382159,22.3761175610991,6156.81427413959,0.0,1.0
2021-02-19,25.555,25.69,25.555,25.69,4526,22.3804964490758,22.4987264244476,22.3804964490758,22.4987264244476,5167.9787471728,0.0,1.0
2021-02-22,25.3233,25.44,25.2222,25.29,1615,22.1775787802341,22.279782025611,22.0890376653445,22.148415386309,1844.07549197615,0.0,1.0
2021-02-23,24.98,25.36,24.78,25.31,12268,21.8769243317517,22.2097198179833,21.7017688126824,22.1659309382159,14008.1226845594,0.0,1.0
2021-02-24,24.929,25.0579,24.9,24.9779,2501,21.832259674389,21.9451474064291,21.8068621241239,21.8750851988014,2855.74786714078,0.0,1.0
2021-02-25,24.35,24.86,24.24,24.86,6354,21.3251844466835,21.7718310203101,21.2288489111954,21.7718310203101,7255.26667245601,0.0,1.0
2021-02-26,24.09,24.43,23.26,24.43,9511,21.0974822718934,21.3952466543112,20.3705868677559,21.3952466543112,10860.0631604862,0.0,1.0
2021-03-01,24.5,24.5,23.885,24.07,8241,21.4565510859854,21.4565510859854,20.9179478648474,21.0799667199865,9409.9232999229,0.0,1.0
2021-03-02,24.67,24.705,24.2811,24.35,6410,21.6054332771943,21.6360854930314,21.2648433703641,21.3251844466835,7319.20984740999,0.0,1.0
2021-03-03,24.3882,24.73,24.2542,24.6,19150,21.3586391508257,21.6579799329151,21.2412849530493,21.54412884552,21866.2821494386,0.0,1.0
2021-03-04,24.055,24.79,24.055,24.54,8382,21.0668300560563,21.7105265886358,21.0668300560563,21.4915821897993,9570.92307971771,0.0,1.0
2021-03-05,24.08,24.42,24.05,24.37,85753,21.0887244959399,21.3864888783577,21.0624511680796,21.3426999985904,97916.4121754993,0.0,1.0
2021-03-08,23.96,24.26,23.96,23.97,31308,20.9836311844984,21.2463644631023,20.9836311844984,20.9923889604518,35748.8021689098,0.0,1.0
2021-03-09,24.6,24.9,24.18,24.22,23309,21.54412884552,21.8068621241239,21.1763022554746,21.2113333592884,26615.204732181,0.0,1.0
2021-03-10,24.79,25.0367,24.75,24.75,4571,21.7105265886358,21.9265809214078,21.675495484822,21.675495484822,5219.36165561796,0.0,1.0
2021-03-11,25.29,25.4141,24.79,24.79,12042,22.148415386309,22.2570993858915,21.7105265886358,21.7105265886358,13750.0662999237,0.0,1.0
2021-03-12,25.4055,25.44,24.9534,24.9534,8447,22.2495676985715,22.279782025611,21.8536286477154,21.8536286477154,9645.14283636073,0.0,1.0
2021-03-15,25.55,26.09,25.45,25.47,23515,22.3761175610991,22.8490374625861,22.2885398015644,22.3060553534714,26850.4242686187,0.0,1.0
2021-03-16,25.74,25.74,25.41,25.4472,9643,22.5425153042149,22.5425153042149,22.2535086977506,22.2860876242975,11010.786358592,0.0,1.0
2021-03-17,24.958,25.43,24.94,25.43,8442,21.857657224654,22.2710242496575,21.8418932279378,22.2710242496575,9639.43362431127,0.0,1.0
2021-03-18,24.54,24.9239,24.54,24.86,5749,21.4915821897993,21.8277932086527,21.4915821897993,21.7718310203101,6564.45201447114,0.0,1.0
2021-03-19,24.8,24.831,24.8,24.81,13009,21.7192843645893,21.746433470045,21.7192843645893,21.7280421405428,14854.2279102897,0.0,1.0
2021-03-22,24.8,24.8,24.8,24.8,15,21.7192843645893,21.7192843645893,21.7192843645893,21.7192843645893,17.1276361483853,0.0,1.0
2021-03-23,24.07,24.26,24.0389,24.26,5044,21.0799667199865,21.2463644631023,21.0527300367712,21.2463644631023,5759.45311549703,0.0,1.0
2021-03-24,23.92,24.1,23.81,24.06,11966,20.9486000806845,21.1062400478469,20.8522645451964,21.071208944033,13663.2862767719,0.0,1.0
2021-03-25,23.93,23.93,23.9106,23.92,7485,20.957357856638,20.957357856638,20.9403677712883,20.9486000806845,8546.69043804427,0.0,1.0
2021-03-26,24.3,24.4,24.0,24.0,8362,21.2813955669161,21.3689733264508,21.0186622883122,21.0186622883122,9548.08623151989,0.0,1.0
2021-03-29,24.26,24.99,24.19,24.19,2698,21.2463644631023,21.8856821077051,21.185060031428,21.185060031428,3080.69082188957,0.0,1.0
2021-03-30,24.32,24.37,24.25,24.33,2232,21.2989111188231,21.3426999985904,21.2376066871488,21.3076688947765,2548.59225887973,0.0,1.0
2021-03-31,24.08,24.55,23.68,23.73,5527,21.0887244959399,21.5003399657527,20.7384134578014,20.7822023375687,6310.96299947506,0.0,1.0
2021-04-01,24.35,24.5,24.07,24.47,13842,21.3251844466835,21.4565510859854,21.0799667199865,21.430277758125,15805.3826377299,0.0,1.0
2021-04-05,24.45,24.71,24.27,24.27,9862,21.4127622062181,21.6404643810081,21.2551222390557,21.2551222390557,11260.8498463584,0.0,1.0
2021-04-06,24.17,24.34,24.1,24.26,9411,21.1675444795211,21.31642667073,21.1062400478469,21.2463644631023,10745.878919497,0.0,1.0
2021-04-07,24.34,24.35,24.31,24.35,2593,21.31642667073,21.3251844466835,21.2901533428696,21.3251844466835,2960.79736885088,0.0,1.0
2021-04-08,24.35,24.5,24.23,24.23,7428,21.3251844466835,21.4565510859854,21.2200911352419,21.2200911352419,8481.60542068039,0.0,1.0
2021-04-09,24.3,24.44,24.24,24.24,1852,21.2813955669161,21.4040044302646,21.2288489111954,21.2288489111954,2114.69214312065,0.0,1.0
2021-04-12,24.2,24.43,24.03,24.2,7415,21.1938178073815,21.3952466543112,21.0449356161726,21.1938178073815,8466.76146935181,0.0,1.0
2021-04-13,24.1863,24.59,24.17,24.2,13790,21.1818196543253,21.5353710695666,21.1675444795211,21.1938178073815,15746.0068324155,0.0,1.0
2021-04-14,24.17,24.78,24.14,24.19,6785,21.1675444795211,21.7017688126824,21.1412711516607,21.185060031428,7747.40075111963,0.0,1.0
2021-04-15,24.32,24.52,24.11,24.21,10445,21.2989111188231,21.4740666378923,21.1149978238003,21.202575583335,11926.5439713256,0.0,1.0
2021-04-16,24.4827,24.49,24.3,24.49,21352,21.4414001335859,21.4477933100319,21.2813955669161,21.4477933100319,24380.6191360216,0.0,1.0
2021-04-19,24.33,24.4599,24.27,24.31,4557,21.3076688947765,21.421432404412,21.2551222390557,21.2901533428696,5203.37586187947,0.0,1.0
2021-04-20,24.14,24.24,24.1,24.1,3624,21.1412711516607,21.2288489111954,21.1062400478469,21.1062400478469,4138.0368934499,0.0,1.0
2021-04-21,24.34,24.39,24.18,24.18,8227,21.31642667073,21.3602155504973,21.1763022554746,21.1763022554746,9393.9375061844,0.0,1.0
2021-04-22,24.21,24.7,24.21,24.48,13402,21.202575583335,21.6317066050547,21.202575583335,21.4390355340785,15302.9719773773,0.0,1.0
2021-04-23,24.52,24.5882,24.43,24.43,6375,21.4740666378923,21.533794669895,21.3952466543112,21.3952466543112,7279.24536306377,0.0,1.0
2021-04-26,24.6339,24.6467,24.46,24.46,2270,21.5738177060023,21.5850276592227,21.4215199821716,21.4215199821716,2591.98227045564,0.0,1.0
2021-04-27,24.785,24.9,24.64,24.64,14731,21.7061477006591,21.8068621241239,21.5791599493339,21.5791599493339,16820.4805401243,0.0,1.0
2021-04-28,24.64,24.76,24.53,24.73,7125,21.5791599493339,21.6842532607755,21.4828244138458,21.6579799329151,8135.62717048303,0.0,1.0
2021-04-29,24.48,24.81,24.42,24.81,13315,21.4390355340785,21.7280421405428,21.3864888783577,21.7280421405428,15203.6316877167,0.0,1.0
2021-04-30,24.33,24.43,24.19,24.35,8555,21.3076688947765,21.3952466543112,21.185060031428,21.3251844466835,9768.46181662911,0.0,1.0
2021-05-03,24.47,24.9,24.37,24.37,12981,21.430277758125,21.8068621241239,21.3426999985904,21.3426999985904,14822.2563228127,0.0,1.0
2021-05-04,24.8,24.89,24.4,24.4,14913,21.7192843645893,21.7981043481705,21.3689733264508,21.3689733264508,17028.2958587247,0.0,1.0
2021-05-05,24.96,25.0,24.81,24.81,1800,21.8594087798447,21.8944398836586,21.7280421405428,21.7280421405428,2055.31633780624,0.0,1.0
2021-05-06,25.53,25.6,25.22,25.22,8617,22.3586020091921,22.4199064408664,22.0871109546348,22.0871109546348,9839.25604604244,0.0,1.0
2021-05-07,25.76,26.6963,25.56,25.56,12821,22.5600308561218,23.3800214186446,22.3848753370525,22.3848753370525,14639.5615372299,0.0,1.0
2021-05-10,25.55,26.0,25.04,25.91,13878,22.3761175610991,22.7702174790049,21.9294709874724,22.6913974954238,15846.4889644861,0.0,1.0
2021-05-11,25.54,25.64,25.27,25.27,5967,22.3673597851456,22.4549375446802,22.1308998344021,22.1308998344021,6813.37365982768,0.0,1.0
2021-05-12,25.25,25.4771,25.24,25.41,3255,22.1133842824952,22.3122733743983,22.1046265065417,22.2535086977506,3716.69704419961,0.0,1.0
2021-05-13,25.39,25.39,25.3,25.3,2106,22.2359931458437,22.2359931458437,22.1571731622625,22.1571731622625,2404.72011523329,0.0,1.0
2021-05-14,25.78,25.78,25.49,25.49,9495,22.5775464080287,22.5775464080287,22.3235709053783,22.3235709053783,10841.7936819279,0.0,1.0
2021-05-17,25.65,25.88,25.5,25.78,7843,22.4636953206337,22.6651241675634,22.3323286813318,22.5775464080287,8955.47002078574,0.0,1.0
2021-05-18,25.79,26.12,25.76,25.79,7781,22.5863041839822,22.8753107904465,22.5600308561218,22.5863041839822,8884.67579137241,0.0,1.0
2021-05-19,25.5,26.07,25.46,25.67,6082,22.3323286813318,22.8315219106792,22.2972975775179,22.4812108725406,6944.68553696529,0.0,1.0
2021-05-20,25.43,25.49,24.88,25.49,21367,22.2710242496575,22.3235709053783,21.789346572217,22.3235709053783,24397.74677217,0.0,1.0
2021-05-21,25.6,25.67,25.3823,25.3823,3725,22.4199064408664,22.4812108725406,22.2292496583595,22.2292496583595,4253.36297684902,0.0,1.0
2021-05-24,25.57,25.72,25.51,25.67,7904,22.393633113006,22.5249997523079,22.3410864572852,22.4812108725406,9025.12240778917,0.0,1.0
2021-05-25,25.73,25.7348,25.6,25.67,2714,22.5337575282614,22.5379612607191,22.4199064408664,22.4812108725406,3098.96030044785,0.0,1.0
2021-05-26,26.24,26.2502,25.76,25.76,12462,22.980404101888,22.9893370333606,22.5600308561218,22.5600308561218,14229.6401120786,0.0,1.0
2021-05-27,26.54,26.57,26.3,26.3,2375,23.2431373804919,23.2694107083523,23.0329507576088,23.0329507576088,2711.87572349435,0.0,1.0
2021-05-28,26.84,26.8445,26.68,26.68,5362,23.5058706590959,23.5098116582749,23.3657462438404,23.3657462438404,6122.55900184279,0.0,1.0
2021-06-01,27.15,27.211,27.04,27.04,7590,23.7773617136532,23.8307841469693,23.6810261781651,23.6810261781651,8666.58389108298,0.0,1.0
2021-06-02,27.31,27.35,26.4101,27.35,18988,23.9174861289086,23.9525172327225,23.1293738708565,23.9525172327225,21681.3036790361,0.0,1.0
2021-06-03,27.14,27.23,27.03,27.13,5022,23.7686039376998,23.8474239212809,23.6722684022117,23.7598461617463,5734.33258247939,0.0,1.0
2021-06-04,27.54,27.54,27.39,27.39,3068,24.1189149758383,24.1189149758383,23.9875483365363,23.9875483365363,3503.17251354974,0.0,1.0
2021-06-07,27.33,27.82,27.32,27.4,8085,23.9350016808156,24.3641327025353,23.9262439048621,23.9963061124898,9231.79588397967,0.0,1.0
2021-06-08,27.515,27.74,27.23,27.23,11212,24.0970205359546,24.2940704949076,23.8474239212809,23.8474239212809,12802.3370997131,0.0,1.0
2021-06-09,28.081,28.16,27.925,27.925,7440,24.5927106549207,24.661897084953,24.4560893500466,24.4560893500466,8495.30752959911,0.0,1.0
2021-06-10,28.14,28.44,28.14,28.15,7727,24.6443815330461,24.90711481165,24.6443815330461,24.6531393089996,8823.01630123822,0.0,1.0
2021-06-11,28.21,28.97,28.17,28.2,8917,24.7056859647203,25.3712769371836,24.6706548609065,24.6969281887669,10181.8087690101,0.0,1.0
2021-06-14,28.11,28.5364,28.05,28.23,14946,24.6181082051857,24.9915397718414,24.5655615494649,24.7232015166273,17065.9766582511,0.0,1.0
2021-06-15,27.96,28.21,27.41,28.07,8029,24.4867415658838,24.7056859647203,24.0050638884433,24.5830771013719,9167.8527090257,0.0,1.0
2021-06-16,28.37,28.44,27.98,27.98,19950,24.8458103799758,24.90711481165,24.5042571177907,24.5042571177907,22779.7560773524,0.0,1.0
2021-06-17,28.15,28.96,28.05,28.18,9651,24.6531393089996,25.3625191612301,24.5655615494649,24.67941263686,11019.9210978711,0.0,1.0
2021-06-18,27.85,28.35,27.6,27.77,26519,24.3904060303957,24.8282948280688,24.1714616315591,24.3203438227679,30280.5188679353,0.0,1.0
2021-06-21,27.8,28.0,27.08,27.08,12431,24.3466171506283,24.5217726696976,23.716057281979,23.716057281979,14194.2429973719,0.0,1.0
2021-06-22,27.67,28.01,27.4576,27.87,15525,24.2327660632333,24.5305304456511,24.0467509019818,24.4079215823026,17727.1034135788,0.0,1.0
2021-06-23,27.95,27.95,27.72,27.76,16295,24.4779837899303,24.4779837899303,24.2765549430006,24.3115860468145,18606.3220691959,0.0,1.0
2021-06-24,28.18,28.3423,27.95,28.14,9728,24.67941263686,24.8215513405847,24.4779837899303,24.6443815330461,11107.8429634328,0.0,1.0
2021-06-25,28.2,28.46,28.14,28.24,7161,24.6969281887669,24.9246303635569,24.6443815330461,24.7319592925807,8176.73349723914,0.0,1.0
2021-06-28,28.04,28.45,28.0,28.45,9452,24.5568037735115,24.9158725876035,24.5217726696976,24.9158725876035,10792.6944583025,0.0,1.0
2021-06-29,27.72,27.87,27.7,27.87,6854,24.2765549430006,24.4079215823026,24.2590393910937,24.4079215823026,7826.18787740221,0.0,1.0
2021-06-30,28.06,28.06,27.65,27.65,7077,24.5743193254184,24.5743193254184,24.2152505113264,24.2152505113264,8080.81873480819,0.0,1.0
2021-07-01,28.25,28.25,27.9,28.24,7136,24.7407170685342,24.7407170685342,24.434194910163,24.7319592925807,8148.18743699184,0.0,1.0
2021-07-02,28.11,28.15,27.73,27.73,6246,24.6181082051857,24.6531393089996,24.2853127189541,24.2853127189541,7131.94769218765,0.0,1.0
2021-07-06,27.66,28.28,27.6,28.28,12101,24.2240082872799,24.7669903963946,24.1714616315591,24.7669903963946,13817.4350021074,0.0,1.0
2021-07-07,27.63,27.84,27.63,27.77,4565,24.1977349594195,24.3816482544422,24.1977349594195,24.3203438227679,5212.51060115859,0.0,1.0
2021-07-08,27.35,27.56,27.34,27.48,5334,23.9525172327225,24.1364305277452,23.943759456769,24.0663683201175,6090.58741436582,0.0,1.0
2021-07-09,27.72,27.8,27.6,27.73,3727,24.2765549430006,24.3466171506283,24.1714616315591,24.2853127189541,4255.64666166881,0.0,1.0
2021-07-12,28.03,28.03,27.76,27.76,3511,24.548045997558,24.548045997558,24.3115860468145,24.3115860468145,4009.00870113206,0.0,1.0
2021-07-13,27.9403,28.02,27.45,28.02,7284,24.4694887472554,24.5392882216045,24.0400949922571,24.5392882216045,8317.18011365592,0.0,1.0
2021-07-14,27.781,28.16,27.781,28.16,5270,24.3299773763168,24.661897084953,24.3299773763168,24.661897084953,6017.5095001327,0.0,1.0
2021-07-15,27.73,27.76,27.64,27.64,1905,24.2853127189541,24.3115860468145,24.2064927353729,24.2064927353729,2175.20979084494,0.0,1.0
2021-07-16,27.3501,27.71,27.3501,27.67,5139,23.952604810482,24.2677971670472,23.952604810482,24.2327660632333,5867.92814443682,0.0,1.0
2021-07-19,26.88,27.16,26.76,27.1,9448,23.5409017629097,23.7861194896067,23.4358084514681,23.7335728338859,10788.127088663,0.0,1.0
2021-07-20,26.78,27.03,26.55,26.82,15494,23.4533240033751,23.6722684022117,23.2518951564454,23.4883551071889,17691.7062988721,0.0,1.0
2021-07-21,26.91,26.91,26.91,26.91,453,23.5671750907701,23.5671750907701,23.5671750907701,23.5671750907701,517.254611681237,0.0,1.0
2021-07-22,26.99,27.0111,26.99,27.0111,264,23.6372372983978,23.6557162056596,23.6372372983978,23.6557162056596,301.446396211582,0.0,1.0
2021-07-23,26.96,26.96,26.96,26.96,148,23.6109639705374,23.6109639705374,23.6109639705374,23.6109639705374,168.992676664069,0.0,1.0
2021-07-26,27.08,27.129,26.71,26.71,4448,23.716057281979,23.7589703841509,23.3920195717008,23.3920195717008,5078.91503920119,0.0,1.0
2021-07-27,27.05,27.05,26.74,26.97,1898,23.6897839541186,23.6897839541186,23.4182928995612,23.6197217464909,2167.21689397569,0.0,1.0
2021-07-28,27.2,27.2,27.1299,27.1299,2239,23.8211505934205,23.8211505934205,23.7597585839868,23.7597585839868,2556.58515574899,0.0,1.0
2021-07-29,27.5,27.5,27.29,27.29,1508,24.0838838720244,24.0838838720244,23.8999705770017,23.8999705770017,1721.89835411767,0.0,1.0
2021-07-30,27.2,27.6921,27.0201,27.43,2780,23.8211505934205,24.2521207480905,23.6635982040177,24.0225794403502,3174.32189950075,0.0,1.0
2021-08-02,27.55,27.55,27.55,27.55,2419,24.1276727517918,24.1276727517918,24.1276727517918,24.1276727517918,2762.1167895296,0.0,1.0
2021-08-03,27.69,27.7077,27.575,27.59,8593,24.2502816151402,24.2657828785779,24.1495671916754,24.1627038556056,9811.85182820502,0.0,1.0
2021-08-04,27.41,27.7,27.41,27.47,3446,24.0050638884433,24.2590393910937,24.0050638884433,24.057610544164,3934.78894448905,0.0,1.0
2021-08-05,27.83,27.83,27.77,27.77,2626,24.3728904784887,24.3728904784887,24.3203438227679,24.3203438227679,2998.47816837733,0.0,1.0
2021-08-06,27.53,27.78,27.48,27.78,3492,24.1101571998848,24.3291015987214,24.0663683201175,24.3291015987214,3987.31369534411,0.0,1.0
2021-08-09,27.55,27.7855,27.5,27.59,4165,24.1276727517918,24.3339183754958,24.0838838720244,24.1627038556056,4755.77363720165,0.0,1.0
2021-08-10,27.61,27.65,27.5,27.5,2250,24.1802194075125,24.2152505113264,24.0838838720244,24.0838838720244,2569.1454222578,0.0,1.0
2021-08-11,27.95,27.95,27.64,27.64,2238,24.4779837899303,24.4779837899303,24.2064927353729,24.2064927353729,2555.44331333909,0.0,1.0
2021-08-12,27.7,27.8294,27.7,27.76,3298,24.2590393910937,24.3723650119315,24.2590393910937,24.3115860468145,3765.79626782499,0.0,1.0
2021-08-13,27.89,27.8999,27.82,27.82,1858,24.4254371342095,24.4341073324034,24.3641327025353,24.3641327025353,2121.54319758,0.0,1.0
2021-08-16,27.99,27.9902,27.99,27.99,1610,24.5130148937441,24.5131900492632,24.5130148937441,24.5130148937441,1838.36627992669,0.0,1.0
2021-08-17,28.08,28.08,27.8,27.8,1982,24.5918348773253,24.5918348773253,24.3466171506283,24.3466171506283,2263.13165640665,0.0,1.0
2021-08-18,27.8755,27.96,27.8755,27.96,715,24.412738359077,24.4867415658838,24.412738359077,24.4867415658838,816.417323073033,0.0,1.0
2021-08-19,27.46,27.59,27.35,27.59,2714,24.0488527682106,24.1627038556056,23.9525172327225,24.1627038556056,3098.96030044785,0.0,1.0
2021-08-20,27.16,27.1618,27.16,27.16,2043,23.7861194896067,23.7876958892783,23.7861194896067,23.7861194896067,2332.78404341008,0.0,1.0
2021-08-23,27.46,27.5,27.38,27.38,3615,24.0488527682106,24.0838838720244,23.9787905605829,23.9787905605829,4127.76031176086,0.0,1.0
2021-08-24,27.6,27.67,27.47,27.47,3982,24.1714616315591,24.2327660632333,24.057610544164,24.057610544164,4546.81647619135,0.0,1.0
2021-08-25,27.55,27.62,27.55,27.62,2488,24.1276727517918,24.188977183466,24.1276727517918,24.188977183466,2840.90391581217,0.0,1.0
2021-08-26,27.15,28.0,26.55,27.51,5228,23.7773617136532,24.5217726696976,23.2518951564454,24.0926416479779,5969.55211891724,0.0,1.0
2021-08-27,27.6909,27.6909,27.33,27.33,1381,24.2510698149761,24.2510698149761,23.9350016808156,23.9350016808156,1576.88436806134,0.0,1.0
2021-08-30,27.67,27.67,27.67,27.67,149,24.2327660632333,24.2327660632333,24.2327660632333,24.2327660632333,170.134519073961,0.0,1.0
2021-08-31,27.67,27.67,27.67,27.67,2,24.2327660632333,24.2327660632333,24.2327660632333,24.2327660632333,2.28368481978471,0.0,1.0
2021-09-01,28.25,28.3,27.67,27.67,2490,24.7407170685342,24.7845059483015,24.2327660632333,24.2327660632333,2843.18760063196,0.0,1.0
2021-09-02,28.455,28.54,28.29,28.29,4366,24.9202514755802,24.9946925711846,24.775748172348,24.775748172348,4985.28396159002,0.0,1.0
2021-09-03,28.65,28.88,28.43,28.43,3411,25.0910281066727,25.2924569536024,24.8983570356965,24.8983570356965,3894.82446014283,0.0,1.0
2021-09-07,28.54,28.6,28.38,28.45,10914,24.9946925711846,25.0472392269054,24.8545681559292,24.9158725876035,12462.0680615652,0.0,1.0
2021-09-08,28.51,28.52,28.35,28.52,4764,24.9684192433242,24.9771770192777,24.8282948280688,24.9771770192777,5439.73724072719,0.0,1.0
2021-09-09,28.4401,28.46,28.44,28.444,1553,24.9072023894095,24.9246303635569,24.90711481165,24.9106179220314,1773.28126256283,0.0,1.0
2021-09-10,28.47,28.52,28.47,28.52,1076,24.9333881395104,24.9771770192777,24.9333881395104,24.9771770192777,1228.62243304417,0.0,1.0
2021-09-13,28.67,28.8731,28.51,28.51,19514,25.1085436585797,25.2864140881945,24.9684192433242,24.9684192433242,22281.9127866394,0.0,1.0
2021-09-14,28.65,28.7522,28.64,28.72,1883,25.0910281066727,25.1805325769171,25.0822703307193,25.152332538347,2150.08925782731,0.0,1.0
2021-09-15,28.91,28.91,28.71,28.71,4081,25.3187302814628,25.3187302814628,25.1435747623935,25.1435747623935,4659.8588747707,0.0,1.0
2021-09-16,28.83,28.87,28.79,28.87,4010,25.2486680738351,25.2836991776489,25.2136369700212,25.2836991776489,4578.78806366834,0.0,1.0
2021-09-17,28.58,28.64,28.58,28.64,1313,25.0297236749985,25.0822703307193,25.0297236749985,25.0822703307193,1499.23908418866,0.0,1.0
2021-09-20,27.9102,28.5,27.89,28.14,7773,24.4431278416355,24.9596614673708,24.4254371342095,24.6443815330461,8875.54105209327,0.0,1.0
2021-09-21,28.29,28.32,28.21,28.31,3274,24.775748172348,24.8020215002084,24.7056859647203,24.793263724255,3738.39204998758,0.0,1.0
2021-09-22,28.81,28.82,28.68,28.68,3096,25.2311525219281,25.2399102978816,25.1173014345331,25.1173014345331,3535.14410102674,0.0,1.0
2021-09-23,28.81,28.82,28.67,28.82,1375,25.2311525219281,25.2399102978816,25.1085436585797,25.2399102978816,1570.03331360199,0.0,1.0
2021-09-24,28.6,28.8027,28.44,28.44,11916,25.0472392269054,25.2247593454821,24.90711481165,24.90711481165,13606.1941562773,0.0,1.0
2021-09-27,28.81,28.9,28.59,28.59,13705,25.2311525219281,25.3099725055093,25.038481450952,25.038481450952,15648.9502275748,0.0,1.0
2021-09-28,28.5,28.859,28.4922,28.63,6096,24.9596614673708,25.2740656241001,24.9528304021271,25.0735125547658,6960.67133070379,0.0,1.0
2021-09-29,28.67,28.72,28.56,28.61,5015,25.1085436585797,25.152332538347,25.0122081230916,25.0559970028589,5726.33968561015,0.0,1.0
2021-09-30,28.87,28.87,28.7,28.7,5664,25.2836991776489,25.2836991776489,25.1348169864401,25.1348169864401,6467.39540963031,0.0,1.0
2021-10-01,29.0,29.0,28.84,28.84,13027,25.397550265044,25.397550265044,25.2574258497885,25.2574258497885,14874.7810736677,0.0,1.0
2021-10-04,29.2211,29.35,29.1,29.1,11518,25.591184691375,25.7040724234152,25.4851280245786,25.4851280245786,13151.7408771402,0.0,1.0
2021-10-05,29.65,29.7,29.48,29.48,16233,25.9668057020191,26.0105945817864,25.8179235108102,25.8179235108102,18535.5278397826,0.0,1.0
2021-10-06,29.42,29.46,29.31,29.31,9014,25.7653768550894,25.8004079589033,25.6690413196013,25.6690413196013,10292.5674827697,0.0,1.0
2021-10-07,29.6,29.9072,29.5,29.7,10711,25.9230168222518,26.1920556995422,25.8354390627171,26.0105945817864,12230.274052357,0.0,1.0
2021-10-08,30.15,30.17,29.78,29.79,6258,26.4046944996922,26.4222100515992,26.0806567894141,26.0894145653676,7145.64980110637,0.0,1.0
2021-10-11,30.52,30.6759,30.215,30.32,4829,26.7287322099704,26.8652659370849,26.4616200433898,26.5535766909011,5513.95699737018,0.0,1.0
2021-10-12,30.56,30.6107,30.55,30.56,2473,26.7637633137842,26.8081652378683,26.7550055378308,26.7637633137842,2823.7762796638,0.0,1.0
2021-10-13,30.3978,30.47,30.2,30.38,4158,26.6217121878191,26.6849433302031,26.4484833794596,26.6061233466219,4747.78074033241,0.0,1.0
2021-10-14,30.66,30.889,30.64,30.64,4309,26.8513410733189,27.0518941426532,26.833825521412,26.833825521412,4920.19894422615,0.0,1.0
2021-10-15,30.8401,30.8401,30.81,30.81,1707,27.0090686182408,27.0090686182408,26.9827077126208,26.9827077126208,1949.12499368625,0.0,1.0
2021-10-18,30.8,30.88,30.69,30.88,1306,26.9739499366674,27.0440121442951,26.8776144011793,27.0440121442951,1491.24618731941,0.0,1.0
2021-10-19,31.18,31.18,30.91,30.91,1037,27.306745422899,27.306745422899,27.0702854721555,27.0702854721555,1184.09057905837,0.0,1.0
2021-10-20,31.25,31.25,31.25,31.25,1074,27.3680498545732,27.3680498545732,27.3680498545732,27.3680498545732,1226.33874822439,0.0,1.0
2021-10-21,30.83,31.33,30.765,31.33,6209,27.0002232645278,27.4381120622009,26.9432977208302,27.4381120622009,7089.69952302162,0.0,1.0
2021-10-22,30.88,31.06,30.88,31.06,4228,27.0440121442951,27.2016521114574,27.0440121442951,27.2016521114574,4827.70970902487,0.0,1.0
2021-10-25,31.379,31.379,31.08,31.08,3587,27.4810251643729,27.4810251643729,27.2191676633643,27.2191676633643,4095.78872428388,0.0,1.0
2021-10-26,31.19,31.19,31.0,31.0,1448,27.3155031988524,27.3155031988524,27.1491054557366,27.1491054557366,1653.38780952413,0.0,1.0
2021-10-27,31.435,31.435,30.98,30.98,6604,27.5300687097123,27.5300687097123,27.1315899038297,27.1315899038297,7540.72727492911,0.0,1.0
2021-10-28,31.3,31.46,30.96,31.36,4589,27.4118387343405,27.551963149596,27.1140743519228,27.4643853900613,5239.91481899602,0.0,1.0
2021-10-29,31.32,31.36,30.45,30.86,20950,27.4293542862475,27.4643853900613,26.6674277782962,27.0264965923881,23921.5984872448,0.0,1.0
2021-11-01,30.93,31.07,30.75,31.05,5781,27.0878010240624,27.2104098874109,26.9301610569001,27.192894335504,6600.9909715877,0.0,1.0
2021-11-02,30.79,31.13,30.62,30.76,2670,26.9651921607139,27.2629565431317,26.816309969505,26.9389188328535,3048.71923441259,0.0,1.0
2021-11-03,30.7,31.0,30.5674,30.75,3727,26.8863721771327,27.1491054557366,26.7702440679898,26.9301610569001,4255.64666166881,0.0,1.0
2021-11-04,30.81,30.81,30.6197,30.735,3043,26.9827077126208,26.9827077126208,26.8160472362264,26.9170243929699,3474.62645330244,0.0,1.0
2021-11-05,30.79,31.0,30.79,31.0,2361,26.9651921607139,27.1491054557366,26.9651921607139,27.1491054557366,2695.88992975585,0.0,1.0
2021-11-08,30.91,31.0,30.91,31.0,3684,27.0702854721555,27.1491054557366,27.0702854721555,27.1491054557366,4206.54743804343,0.0,1.0
2021-11-09,30.76,31.0,30.66,30.91,3688,26.9389188328535,27.1491054557366,26.8513410733189,27.0702854721555,4211.11480768301,0.0,1.0
2021-11-10,30.52,30.69,30.4,30.63,4208,26.7287322099704,26.8776144011793,26.6236388985288,26.8250677454585,4804.87286082703,0.0,1.0
2021-11-11,30.21,30.8,30.21,30.79,15923,26.457241155413,26.9739499366674,26.457241155413,26.9651921607139,18181.556692716,0.0,1.0
2021-11-12,29.81,30.17,29.69,30.13,24038,26.1069301172745,26.4222100515992,26.0018368058329,26.3871789477853,27447.6078489924,0.0,1.0
2021-11-15,29.69,29.93,29.69,29.93,5658,26.0018368058329,26.2120234287161,26.0018368058329,26.2120234287161,6460.54435517095,0.0,1.0
2021-11-16,29.35,29.57,29.26,29.57,3976,25.7040724234152,25.8967434943914,25.625252439834,25.8967434943914,4539.965421732,0.0,1.0
2021-11-17,29.345,29.55,29.28,29.5,11521,25.6996935354384,25.8792279424844,25.6427679917409,25.8354390627171,13155.1664043698,0.0,1.0
2021-11-18,28.83,29.12,28.83,29.12,6334,25.2486680738351,25.5026435764855,25.2486680738351,25.5026435764855,7232.42982425817,0.0,1.0
2021-11-19,27.87,28.62,27.81,28.62,9417,24.4079215823026,25.0647547788123,24.3553749265818,25.0647547788123,10752.7299739563,0.0,1.0
2021-11-22,26.9348,27.54,26.8081,27.54,6225,23.5888943751347,24.1189149758383,23.4779333538043,24.1189149758383,7107.9690015799,0.0,1.0
2021-11-23,27.03,27.25,26.95,27.05,38115,23.6722684022117,23.8649394731879,23.6022061945839,23.6897839541186,43521.323453047,0.0,1.0
2021-11-24,26.9,27.07,26.5,26.85,8791,23.5584173148166,23.7072995060255,23.2081062766781,23.5146284350493,10037.9366253637,0.0,1.0
2021-11-26,25.95,26.44,25.8875,26.44,3850,22.7264285992376,23.1555596209573,22.6716924995285,23.1555596209573,4396.09327808557,0.0,1.0
2021-11-29,26.5592,26.5592,26.49,26.49,4558,23.2599523103226,23.2599523103226,23.1993485007246,23.1993485007246,5204.51770428935,0.0,1.0
2021-11-30,26.61,26.69,26.53,26.53,7225,23.3044418121662,23.3745040197939,23.2343796045385,23.2343796045385,8249.81141147226,0.0,1.0
2021-12-01,26.88,27.26,26.88,27.16,5318,23.5409017629097,23.8736972491413,23.5409017629097,23.7861194896067,6072.31793580754,0.0,1.0
2021-12-02,27.61,27.6192,27.35,27.37,5178,24.1802194075125,24.1882765613897,23.9525172327225,23.9700327846294,5912.45999842262,0.0,1.0
2021-12-03,27.42,27.61,27.25,27.34,9419,24.0138216643967,24.1802194075125,23.8649394731879,23.943759456769,10755.0136587761,0.0,1.0
2021-12-06,27.17,27.28,27.11,27.26,28997,23.7948772655601,23.8912128010482,23.7423306098394,23.8736972491413,33110.0043596487,0.0,1.0
2021-12-07,27.27,27.27,27.045,27.18,4942,23.8824550250948,23.8824550250948,23.6854050661419,23.8036350415136,5642.98518968801,0.0,1.0
2021-12-08,27.15,27.1601,27.0232,27.0232,5177,23.7773617136532,23.7862070673662,23.6663131145633,23.6663131145633,5911.31815601273,0.0,1.0
2021-12-09,27.06,27.19,27.06,27.18,3115,23.698541730072,23.8123928174671,23.698541730072,23.8036350415136,3556.83910681469,0.0,1.0
2021-12-10,26.63,26.98,26.63,26.97,3966,23.3219573640731,23.6284795224443,23.3219573640731,23.6197217464909,4528.54699763308,0.0,1.0
2021-12-13,26.35,26.35,26.32,26.32,2196,23.0767396373761,23.0767396373761,23.0504663095158,23.0504663095158,2507.48593212362,0.0,1.0
2021-12-14,25.76,26.55,25.76,26.55,5650,22.5600308561218,23.2518951564454,22.5600308561218,23.2518951564454,6451.40961589181,0.0,1.0
2021-12-15,25.46,25.92,25.46,25.92,9299,22.2972975775179,22.7001552713772,22.2972975775179,22.7001552713772,10617.992569589,0.0,1.0
2021-12-16,26.08,26.1683,25.76,25.76,4652,22.8402796866326,22.9176108483017,22.5600308561218,22.5600308561218,5311.85089081924,0.0,1.0
2021-12-17,25.74,25.92,25.65,25.87,1180,22.5425153042149,22.7001552713772,22.4636953206337,22.6563663916099,1347.37404367298,0.0,1.0
2021-12-20,25.74,25.74,25.74,25.74,163,22.5425153042149,22.5425153042149,22.5425153042149,22.5425153042149,186.120312812454,0.0,1.0
2021-12-21,25.85,25.895,25.68,25.75,33451,22.638850839703,22.6782608314936,22.4899686484941,22.5512730801683,38195.7704533091,0.0,1.0
2021-12-22,26.5,26.5,25.82,25.82,6035,23.2081062766781,23.2081062766781,22.6125775118426,22.6125775118426,6891.01894370036,0.0,1.0
2021-12-23,26.39,26.58,26.39,26.58,657,23.11177074119,23.2781684843058,23.11177074119,23.2781684843058,750.190463299277,0.0,1.0
2021-12-27,26.82,26.82,26.81,26.815,1441,23.4883551071889,23.4883551071889,23.4795973312355,23.4839762192122,1645.39491265488,0.0,1.0
2021-12-28,27.18,27.29,26.75,26.75,7128,23.8036350415136,23.8999705770017,23.4270506755147,23.4270506755147,8139.05269771271,0.0,1.0
2021-12-29,25.56,26.59,25.56,26.34,8259,23.2195789631771,24.1552662218654,23.2195789631771,23.9281576639314,9091.46717667767,0.9531,1.0
2021-12-30,26.14,26.42,26.11,26.17,4656,23.7464708175841,24.0008324024703,23.719217790632,23.7737238445362,5125.30223690655,0.0,1.0
2021-12-31,26.39,26.69,26.01,26.01,9533,23.9735793755182,24.246109645039,23.6283743674584,23.6283743674584,10493.8802028415,0.0,1.0
2022-01-03,26.6601,26.6601,26.43,26.43,378,24.2189474615101,24.2189474615101,24.0099167447876,24.0099167447876,416.100568202465,0.0,1.0
2022-01-04,26.71,26.71,26.54,26.54,2239,24.2642783296738,24.2642783296738,24.1098445102786,24.1098445102786,2464.68034974952,0.0,1.0
2022-01-05,26.08,26.37,26.07,26.37,3275,23.69196476368,23.9554106908835,23.6828804213626,23.9554106908835,3605.10412926738,0.0,1.0
2022-01-06,26.025,26.52,25.76,26.52,4266,23.6420008809345,24.0916758256439,23.4012658095244,24.0916758256439,4695.99212685638,0.0,1.0
2022-01-07,25.45,25.89,24.35,25.6684,27840,23.1196511976861,23.5193622596501,22.1203735427763,23.3180532338973,30646.1370866578,0.0,1.0
2022-01-10,25.75,25.8,25.59,25.77,6674,23.392181467207,23.4376031787938,23.2468319901292,23.4103501518417,7346.70685762765,0.0,1.0
2022-01-11,26.44,26.48,25.78,25.78,3325,24.019001087105,24.0553384563744,23.4194344941591,23.4194344941591,3660.14388696612,0.0,1.0
2022-01-12,26.712,26.8145,26.5301,26.58,3999,24.2660951981372,24.3592097068902,24.1008510113844,24.146181879548,4402.07982074513,0.0,1.0
2022-01-13,26.05,26.4795,26.05,26.45,5418,23.6647117367279,24.0548842392586,23.6647117367279,24.0280854294223,5964.10814423532,0.0,1.0
2022-01-14,24.9836,25.98,24.88,25.98,10276,22.6959574720044,23.6011213405063,22.6018436855965,23.6011213405063,11311.7710022448,0.0,1.0
2022-01-18,23.8486,24.48,23.365,24.36,9082,21.6648846189838,22.238469992902,21.2255658245162,22.1294578850937,9997.42158839891,0.0,1.0
2022-01-19,24.28,24.51,24.16,24.16,10419,22.0567831465548,22.2657230198541,21.9477710387465,21.9477710387465,11469.1847092632,0.0,1.0
2022-01-20,24.01,24.73,24.01,24.24,5000,21.811505903986,22.4655785508361,21.811505903986,22.0204457772854,5503.97576987388,0.0,1.0
2022-01-21,23.55,24.18,23.23,24.17,6600,21.3936261573874,21.9659397233812,21.1029272032318,21.9568553810638,7265.2480162335,0.0,1.0
2022-01-24,21.69,23.41,20.69,22.95,26750,19.7039384863581,21.2664453649443,18.7955042546219,20.8485656183457,29446.2703688252,0.0,1.0
2022-01-25,22.26,22.26,21.28,21.52,10664,20.2217459984477,20.2217459984477,19.3314804513462,19.5495046669629,11738.879521987,0.0,1.0
2022-01-26,22.545,22.88,22.17,22.62,13139,20.4806497544925,20.7849752221241,20.1399869175914,20.5487823218727,14463.3475280746,0.0,1.0
2022-01-27,23.0544,23.11,22.86,22.9,9314,20.9434061521389,20.9939150954235,20.7668065374894,20.8031439067589,10252.8060641211,0.0,1.0
2022-01-28,23.23,23.25,22.72,23.25,10706,21.1029272032318,21.1210958878665,20.6396257450463,21.1210958878665,11785.1129184539,0.0,1.0
2022-01-31,23.854,23.854,23.29,23.29,3366,21.6697901638352,21.6697901638352,21.157433257136,21.157433257136,3705.27648827909,0.0,1.0
2022-02-01,24.07,24.1361,23.59,24.06,4157,21.8660119578902,21.926059460608,21.4299635266568,21.8569276155728,4576.00545507314,0.0,1.0
2022-02-02,24.03,24.29,24.02,24.29,6096,21.8296745886208,22.0658674888722,21.8205902463034,22.0658674888722,6710.44725863021,0.0,1.0
2022-02-03,23.89,24.14,23.59,23.59,9226,21.7024937961777,21.9296023541117,21.4299635266568,21.4299635266568,10155.9360905713,0.0,1.0
2022-02-04,24.01,24.05,23.92,24.01,9574,21.811505903986,21.8478432732555,21.7297468231298,21.811505903986,10539.0128041545,0.0,1.0
2022-02-07,24.18,24.18,23.76,23.76,4491,21.9659397233812,21.9659397233812,21.584397346052,21.584397346052,4943.67103650071,0.0,1.0
2022-02-08,24.24,24.58,23.91,24.22,5188,22.0204457772854,22.3293134160757,21.7206624808124,22.0022770926506,5710.92525882112,0.0,1.0
2022-02-09,24.9,24.9,24.68,24.68,3066,22.6200123702312,22.6200123702312,22.4201568392493,22.4201568392493,3375.03794208666,0.0,1.0
2022-02-10,24.875,25.08,24.875,24.9,8290,22.5973015144378,22.7835305319438,22.5973015144378,22.6200123702312,9125.59182645089,0.0,1.0
2022-02-11,24.2,24.73,23.89,24.7,10441,21.9841084080159,22.4655785508361,21.7024937961777,22.438325523884,11493.4022026506,0.0,1.0
2022-02-14,24.83,24.83,24.3,24.37,7581,22.5564219740097,22.5564219740097,22.0749518311895,22.1385422274111,8345.12806228277,0.0,1.0
2022-02-15,25.09,25.36,25.09,25.1,5843,22.7926148742611,23.0378921168299,22.7926148742611,22.8016992165785,6431.94608467461,0.0,1.0
2022-02-16,25.0,25.0,25.0,25.0,1788,22.7108557934049,22.7108557934049,22.7108557934049,22.7108557934049,1968.22173530689,0.0,1.0
2022-02-17,24.5,24.64,24.18,24.64,8250,22.2566386775368,22.3838194699798,21.9659397233812,22.3838194699798,9081.56002029187,0.0,1.0
2022-02-18,24.0,24.46,23.9436,24.1,5750,21.8024215616687,22.2203013082673,21.7511858709987,21.8932649848423,6329.57213535494,0.0,1.0
2022-02-22,22.81,22.92,22.0501,22.67,10895,20.7213848259026,20.8213125913936,20.0310656532063,20.5942040334595,11993.1632025552,0.0,1.0
2022-02-23,21.69,22.59,21.62,22.59,7338,19.7039384863581,20.5215292949206,19.6403480901365,20.5215292949206,8077.63483986688,0.0,1.0
2022-02-24,18.19,19.21,18.19,18.7,58688,16.5244186752814,17.4510215916523,16.5244186752814,16.9877201334668,64603.4659964715,0.0,1.0
2022-02-25,18.75,19.2599,18.67,18.67,12436,17.0331418450536,17.4963524598159,16.9604671065148,16.9604671065148,13689.4885348303,0.0,1.0
2022-02-28,14.9472,17.4,14.8,17.4,56073,13.5785481486072,15.8067556322098,13.4448266296957,15.8067556322098,61724.8866688277,0.0,1.0
2022-03-01,10.85,14.1,10.795,14.1,85385,9.85651141433771,12.8089226674803,9.80654753159222,12.8089226674803,93991.3942221361,0.0,1.0
2022-03-02,8.89,10.17,8.74,10.17,230440,8.07598032013477,9.2387761367571,7.93971518537434,9.2387761367571,253667.235281947,0.0,1.0
2022-03-03,7.67,9.8499,7.66,9.04,179627,6.96769055741661,8.94798633917834,6.95860621509925,8.2122454548952,197732.531123027,0.0,1.0
2022-03-04,7.76,8.13,7.76,7.85,216696,7.04944963827287,7.38557030401526,7.04944963827287,7.13120871912913,238537.906685718,0.0,1.0
2022-03-07,7.42,8.0517,7.405,7.74,247734,6.74058199948256,7.31443990367032,6.72695548600652,7.03128095363815,272704.386674787,0.0,1.0
2022-03-08,7.43,7.75,7.15,7.6,233174,6.74966634179992,7.04036529595551,6.49530475691379,6.90410016119508,256676.809232914,0.0,1.0
2022-03-09,7.66,8.1797,7.6,7.72,320821,6.95860621509925,7.43071948533255,6.90410016119508,7.01311226900342,353158.202093341,0.0,1.0
2022-03-10,7.49,7.95,7.34,7.78,223222,6.8041723957041,7.22205214230275,6.66790726094367,7.06761832290759,245721.695860557,0.0,1.0
2022-03-11,7.53,7.694,7.18,7.59,156552,6.84050976497354,6.98949297897828,6.52255778386588,6.89501581887772,172331.682945059,0.0,1.0
2022-03-14,7.71,8.14,7.35,7.65,147837,7.00402792668606,7.39465464633262,6.67699160326103,6.94952187278189,162738.253178169,0.0,1.0
2022-03-15,7.43,7.5,7.29,7.5,136880,6.74966634179992,6.81325673802146,6.62248554935686,6.81325673802146,150676.840676067,0.0,1.0
2022-03-16,8.69,9.215,7.5898,7.59,528694,7.89429347378753,8.37122144544903,6.89483413203137,6.89501581887772,581983.793135539,0.0,1.0
2022-03-17,8.7,8.7516,7.96,8.58,439073,7.90337781610489,7.95025302246248,7.23113648462011,7.79436570829655,483329.430641166,0.0,1.0
2022-03-18,9.65,9.65,8.71,8.71,120612,8.76639033625428,8.76639033625428,7.91246215842226,7.91246215842226,132769.105111205,0.0,1.0
2022-03-21,9.65,10.15,9.5387,9.8,81144,8.76639033625428,9.22060745212237,8.66528160626204,8.90265547101471,89322.921974129,0.0,1.0
2022-03-22,9.79,10.32,9.5001,9.66,147899,8.89357112869734,9.37504127151753,8.63021604491702,8.77547467857164,162806.502477715,0.0,1.0
2022-03-23,9.56,9.85,9.3501,9.69,76475,8.68463125539802,8.94807718260152,8.49395091015659,8.80272770552372,84183.3094002209,0.0,1.0
2022-03-24,10.05,10.31,9.809,10.21,109061,9.12976402894876,9.36595692920017,8.91083137910033,9.27511350602655,120053.820287643,0.0,1.0
2022-03-25,10.33,10.76,9.8738,10.15,128875,9.38412561383489,9.77475233348145,8.96969791731684,9.22060745212237,141864.975468499,0.0,1.0
2022-03-28,10.479,10.62,9.81,10.42,125127,9.51948231436358,9.64757154103838,8.91173981333207,9.46588469469115,137739.195231402,0.0,1.0
2022-03-29,11.8,11.93,10.9566,11.65,381648,10.7195239344871,10.8376203846128,9.95335050344079,10.5832587997267,420116.268924164,0.0,1.0
2022-03-30,13.29,13.75,11.91,11.91,287140,12.073090939774,12.4909706863727,10.8194516999781,10.8194516999781,316082.320512317,0.0,1.0
2022-03-31,13.39,14.1529,13.01,13.57,194446,12.1639343629476,12.8569788383392,11.8187293548879,12.3274525246602,214045.21450978,0.0,1.0
2022-04-01,14.37,14.5,12.0,13.93,204350,13.0541999100491,13.1722963601748,10.9012107808343,12.6544888480852,224947.489714745,0.0,1.0
2022-04-04,14.04,14.51,13.73,14.5,79019,12.7544166135762,13.1813807024922,12.472802001738,13.1722963601748,86983.7322719325,0.0,1.0
2022-04-05,12.62,13.7,12.2,13.57,193292,11.4644400045108,12.4455489747859,11.0828976271816,12.3274525246602,212774.896902092,0.0,1.0
2022-04-06,11.6,12.35,10.94,12.0,130243,10.5378370881399,11.219162761942,9.93827049519397,10.9012107808343,143370.863239136,0.0,1.0
2022-04-07,11.57,11.75,10.81,11.56,52207,10.5105840611878,10.6741022229003,9.82017404506826,10.5014997188704,57469.2126035609,0.0,1.0
2022-04-08,12.15,12.89,11.5,11.6,59564,11.0374759155948,11.7097172470795,10.4469936649662,10.5378370881399,65567.7625513532,0.0,1.0
2022-04-11,11.89,12.34,11.31,11.9,99102,10.8012830153434,11.2100784196246,10.2743911609364,10.8103673576607,109091.001349208,0.0,1.0
2022-04-12,12.19,12.29,11.91,12.16,78456,11.0738132848642,11.1646567080378,10.8194516999781,11.0465602579121,86363.984600245,0.0,1.0
2022-04-13,12.7,13.1,12.12,12.12,144183,11.5371147430497,11.9004884357441,11.0102228886427,11.0102228886427,158715.947685544,0.0,1.0
2022-04-14,12.54,12.76,12.3,12.5,136147,11.3917652659719,11.5916207969538,11.1737410503552,11.3554278967024,149869.957828203,0.0,1.0
2022-04-18,11.88,12.48,11.77,12.18,153590,10.792198673026,11.3372592120677,10.692270907535,11.0647289425469,169071.127698985,0.0,1.0
2022-04-19,11.17,11.9242,11.0,11.8,89798,10.1472103684933,10.8323514660687,9.99277654909814,10.7195239344871,98849.2032366267,0.0,1.0
2022-04-20,10.87,11.6,10.8,11.2,60087,9.87468009897243,10.5378370881399,9.8110897027509,10.1744633954454,66143.4784168823,0.0,1.0
2022-04-21,10.05,11.57,10.0,10.97,68419,9.12976402894876,10.5105840611878,9.08434231736195,9.96552352214606,75315.3036398001,0.0,1.0
2022-04-22,9.94,10.59,9.415,10.2,159543,9.02983626345777,9.6203185140863,8.55290829179627,9.26602916370918,175624.161250597,0.0,1.0
2022-04-25,9.98,10.35,9.5678,9.84,59201,9.06617363272722,9.40229429846961,8.69171704240556,8.93899284028415,65168.1739104606,0.0,1.0
2022-04-26,9.85,10.1,9.75,9.81,61046,8.94807718260152,9.17518574053556,8.8572337594279,8.91173981333207,67199.140969544,0.0,1.0
2022-04-27,10.3,10.595,9.77,9.77,13051,9.3568725868828,9.62486068524498,8.87540244406262,8.87540244406262,14366.4775545248,0.0,1.0
2022-04-28,11.51,11.79,10.41,10.41,36390,10.4560780072836,10.7104395921697,9.45680035237378,9.45680035237378,40057.935653142,0.0,1.0
2022-04-29,11.41,11.6,11.0506,11.5,24338,10.36523458411,10.5378370881399,10.038743321224,10.4469936649662,26791.152457438,0.0,1.0
2022-05-02,11.05,11.3,10.51,11.18,16296,10.038198260685,10.265306818619,9.5476437755474,10.1562947108107,17938.5578291728,0.0,1.0
2022-05-03,10.33,11.05,10.25,11.05,23533,9.38412561383489,10.038198260685,9.31145087529599,10.038198260685,25905.0123584884,0.0,1.0
2022-05-04,10.18,10.46,9.85,10.46,44078,9.24786047907446,9.50222206396059,8.94807718260152,9.50222206396059,48520.8487969001,0.0,1.0
2022-05-05,10.45,10.45,9.978,10.0,33091,9.49313772164323,9.49313772164323,9.06435676426375,9.08434231736195,36426.4124401793,0.0,1.0
2022-05-06,10.18,10.33,10.05,10.33,2363,9.24786047907446,9.38412561383489,9.12976402894876,9.38412561383489,2601.17894884239,0.0,1.0
2022-05-09,9.5,10.175,9.5,10.0,31807,8.63012520149385,9.24331830791578,8.63012520149385,9.08434231736195,35012.9914624756,0.0,1.0
2022-05-10,9.8,9.82,9.5899,9.82,17139,8.90265547101471,8.92082415564943,8.71179343892693,8.92082415564943,18866.5281439737,0.0,1.0
2022-05-11,9.51,9.8,9.5001,9.68,16532,8.63920954381121,8.90265547101471,8.63021604491702,8.79364336320636,18198.345485511,0.0,1.0
2022-05-12,9.53,9.6447,9.39,9.5,4918,8.65737822844593,8.76157563482607,8.53019743600287,8.63012520149385,5413.71056724794,0.0,1.0
2022-05-13,9.68,9.73,9.5394,9.66,7062,8.79364336320636,8.83906507479317,8.66591751022425,8.77547467857164,7773.81537736986,0.0,1.0
2022-05-16,9.66,9.75,9.65,9.65,10418,8.77547467857164,8.8572337594279,8.76639033625428,8.76639033625428,11468.0839141092,0.0,1.0
2022-05-17,10.4,10.5,10.01,10.01,56052,9.44771601005642,9.53855943323004,9.09342665967931,9.09342665967931,61701.7699705941,0.0,1.0
2022-05-18,10.45,10.5,10.2907,10.37,35262,9.49313772164323,9.53855943323004,9.34842414852766,9.42046298310434,38816.2387194585,0.0,1.0
2022-05-19,10.61,10.77,10.09,10.48,43819,9.63848719872102,9.78383667579882,9.1661013982182,9.52039074859532,48235.7428520207,0.0,1.0
2022-05-20,10.59,10.7,10.4578,10.7,6526,9.6203185140863,9.72024627957728,9.50022350865078,9.72024627957728,7183.78917483938,0.0,1.0
2022-05-23,10.5,10.8,10.3,10.44,26871,9.53855943323004,9.8110897027509,9.3568725868828,9.48405337932587,29579.4665824562,0.0,1.0
2022-05-24,10.425,10.5685,10.1649,10.45,30070,9.47042686584983,9.60078717810397,9.23414312217524,9.49313772164323,33100.9102800215,0.0,1.0
2022-05-25,10.49,10.55,9.93,10.31,68886,9.52947509091268,9.58398114481685,9.02075192114041,9.36595692920017,75829.3749767063,0.0,1.0
2022-05-26,10.32,10.5,10.2025,10.5,90727,9.37504127151753,9.53855943323004,9.26830024928853,9.53855943323004,99871.8419346693,0.0,1.0
2022-05-27,10.4817,10.79,10.2973,10.2973,13254,9.52193508678927,9.80200536043354,9.35441981445712,9.35441981445712,14589.9389707817,0.0,1.0
2022-05-31,10.67,10.75,10.1773,10.5,24021,9.69299325262519,9.76566799116409,9.24540770664877,9.53855943323004,26442.2003936281,0.0,1.0
2022-06-01,10.51,11.15,10.5,10.73,14281,9.5476437755474,10.1290416838586,9.53855943323004,9.74749930652937,15720.4555939138,0.0,1.0
2022-06-02,11.09,11.52,10.65,10.7,70165,10.0745356299544,10.465162349601,9.67482456799047,9.72024627957728,77237.29197864,0.0,1.0
2022-06-03,11.1,11.3699,11.03,11.03,19069,10.0836199722718,10.3288063714174,10.0200295760502,10.0200295760502,20991.0627911449,0.0,1.0
2022-06-06,10.84,11.29,10.84,11.1,28267,9.84742707202035,10.2562224763016,9.84742707202035,10.0836199722718,31116.1766174049,0.0,1.0
2022-06-07,10.99,11.15,10.34,10.84,60628,9.98369220678078,10.1290416838586,9.39320995615225,9.84742707202035,66739.0085951826,0.0,1.0
2022-06-08,10.95,11.14,10.72,10.9,5094,9.94735483751133,10.1199573415412,9.73841496421201,9.90193312592452,5607.4505143475,0.0,1.0
2022-06-09,10.7,10.85,10.7,10.78,15058,9.72024627957728,9.85651141433771,9.72024627957728,9.79292101811618,16575.7734285522,0.0,1.0
2022-06-10,10.41,11.08,10.41,10.43,63878,9.45680035237378,10.065451287637,9.45680035237378,9.47496903700851,70316.5928456007,0.0,1.0
2022-06-13,10.0,10.183,10.0,10.14,20041,9.08434231736195,9.25058578176967,9.08434231736195,9.21152310980501,22061.0356808084,0.0,1.0
2022-06-14,10.3,10.4499,10.11,10.12,4227,9.3568725868828,9.49304687822006,9.18427008285293,9.19335442517029,4653.06111585137,0.0,1.0
2022-06-15,9.95,10.41,9.81,10.41,21011,9.03892060577513,9.45680035237378,8.91173981333207,9.45680035237378,23128.806980164,0.0,1.0
2022-06-16,9.51,10.29,9.51,10.04,44301,8.63920954381121,9.34778824456544,8.63920954381121,9.12067968663139,48766.3261162365,0.0,1.0
2022-06-17,10.195,10.6,9.53,9.67,70203,9.2614869925505,9.62940285640366,8.65737822844593,8.784559020889,77279.1221944911,0.0,1.0
2022-06-21,10.15,10.15,9.21,10.07,17682,9.22060745212237,9.22060745212237,8.36667927429035,9.14793271358348,19464.259912582,0.0,1.0
2022-06-22,9.95,10.28,9.85,10.02,23132,9.03892060577513,9.33870390224808,8.94807718260152,9.10251100199667,25463.5935017445,0.0,1.0
2022-06-23,9.26,10.13,9.25,10.03,36180,8.41210098587716,9.20243876748765,8.4030166435598,9.11159534431403,39826.7686708073,0.0,1.0
2022-06-24,9.72,9.7236,9.36,9.37,27292,8.82998073247581,8.83325109571006,8.50294440905078,8.51202875136814,30042.9013422795,0.0,1.0
2022-06-27,9.625,9.98,9.51,9.85,40250,8.74367948046087,9.06617363272722,8.63920954381121,8.94807718260152,44307.0049474847,0.0,1.0
2022-06-28,9.62,9.87,9.51,9.87,7177,8.73913730930219,8.96624586723624,8.63920954381121,8.96624586723624,7900.40682007695,0.0,1.0
2022-06-29,9.8,10.02,9.6,9.7,23881,8.90265547101471,9.10251100199667,8.72096862466747,8.81181204784109,26288.0890720716,0.0,1.0
2022-06-30,9.96,10.35,9.75,9.9,341547,9.0480049480925,9.40229429846961,8.8572337594279,8.99349889418833,375973.282454622,0.0,1.0
2022-07-01,10.06,10.26,9.98,10.15,16299,9.13884837126612,9.32053521761336,9.06617363272722,9.22060745212237,17941.8602146348,0.0,1.0
2022-07-05,10.03,10.19,9.8102,10.0,12144,9.11159534431403,9.25694482139182,8.91192150017842,9.08434231736195,13368.0563498697,0.0,1.0
2022-07-06,9.8,9.9159,9.8,9.9,4864,8.90265547101471,9.00794299847293,8.90265547101471,8.99349889418833,5354.2676289333,0.0,1.0
2022-07-07,9.893,10.0899,9.84,10.0899,4535,8.98713985456617,9.16601055479503,8.93899284028415,9.16601055479503,4992.1060232756,0.0,1.0
2022-07-08,9.99,10.07,9.935,10.07,9647,9.07525797504458,9.14793271358348,9.02529409229909,9.14793271358348,10619.3708503947,0.0,1.0
2022-07-11,9.89,10.05,9.81,9.95,9170,8.98441455187096,9.12976402894876,8.91173981333207,9.03892060577513,10094.2915619487,0.0,1.0
2022-07-12,9.9964,9.9964,9.8,9.8,366,9.08107195412769,9.08107195412769,8.90265547101471,8.90265547101471,402.891026354768,0.0,1.0
2022-07-13,9.9,10.1,9.9,10.03,17086,8.99349889418833,9.17518574053556,8.99349889418833,9.11159534431403,18808.186000813,0.0,1.0
2022-07-14,9.8252,9.8252,9.74,9.74,3862,8.92554801365446,8.92554801365446,8.84814941711054,8.84814941711054,4251.27088465058,0.0,1.0
2022-07-15,9.91,10.18,9.77,9.77,16492,9.00258323650569,9.24786047907446,8.87540244406262,8.87540244406262,18154.313679352,0.0,1.0
2022-07-18,10.22,10.3,9.9205,10.13,89371,9.28419784834391,9.3568725868828,9.01212179593892,9.20243876748765,98379.1637058795,0.0,1.0
2022-07-19,10.26,10.45,10.19,10.4,46284,9.32053521761336,9.49313772164323,9.25694482139182,9.44771601005642,50949.2029065684,0.0,1.0
2022-07-20,10.15,10.35,10.15,10.15,8738,9.22060745212237,9.40229429846961,9.22060745212237,9.22060745212237,9618.74805543158,0.0,1.0
2022-07-21,10.17,10.3,10.08,10.17,8025,9.2387761367571,9.3568725868828,9.15701705590084,9.2387761367571,8833.88111064756,0.0,1.0
2022-07-22,10.21,10.5,10.21,10.46,2694,9.27511350602655,9.53855943323004,9.27511350602655,9.50222206396059,2965.54214480804,0.0,1.0
2022-07-25,10.14,10.37,10.1,10.1,29559,9.21152310980501,9.42046298310434,9.17518574053556,9.17518574053556,32538.4039563404,0.0,1.0
2022-07-26,10.2,10.2,10.06,10.1,6203,9.26602916370918,9.26602916370918,9.13884837126612,9.17518574053556,6828.23234010553,0.0,1.0
2022-07-27,10.0,10.2,10.0,10.2,8266,9.08434231736195,9.26602916370918,9.08434231736195,9.26602916370918,9099.17274275548,0.0,1.0
2022-07-28,9.96,10.1,9.92,10.05,11228,9.0480049480925,9.17518574053556,9.01166757882305,9.12976402894876,12359.7279888288,0.0,1.0
2022-07-29,10.0,10.0,9.87,9.9,5808,9.08434231736195,9.08434231736195,8.96624586723624,8.99349889418833,6393.41825428549,0.0,1.0
2022-08-01,9.73,9.9,9.72,9.9,8855,8.83906507479317,8.99349889418833,8.82998073247581,8.99349889418833,9747.54108844663,0.0,1.0
2022-08-02,9.68,9.89,9.48,9.86,14539,8.79364336320636,8.98441455187096,8.61195651685913,8.95716152491888,16004.4607436392,0.0,1.0
2022-08-03,9.7,9.72,9.6294,9.72,1992,8.81181204784109,8.82998073247581,8.74767659108051,8.82998073247581,2192.78394671775,0.0,1.0
2022-08-04,9.65,9.74,9.65,9.74,4902,8.76639033625428,8.84814941711054,8.76639033625428,8.84814941711054,5396.09784478434,0.0,1.0
2022-08-05,9.64,9.71,9.627,9.68,8917,8.75730599393692,8.82089639015845,8.74549634892434,8.79364336320636,9815.79038799306,0.0,1.0
2022-08-08,9.63,9.8,9.6,9.67,4674,8.74822165161955,8.90265547101471,8.72096862466747,8.784559020889,5145.1165496781,0.0,1.0
2022-08-09,9.5638,9.73,9.4401,9.73,1147,8.68808330547862,8.83906507479317,8.57570999101285,8.83906507479317,1262.61204160907,0.0,1.0
2022-08-10,9.44,9.58,9.4,9.56,22034,8.57561914758968,8.70279994003274,8.53928177832023,8.68463125539802,24254.9204226802,0.0,1.0
2022-08-11,9.41,10.48,9.41,9.58,16400,8.54836612063759,9.52039074859532,8.54836612063759,8.70279994003274,18053.0405251863,0.0,1.0
2022-08-12,9.26,9.6,9.26,9.6,22067,8.41210098587716,8.72096862466747,8.41210098587716,8.72096862466747,24291.2466627613,0.0,1.0
2022-08-15,9.27,9.3679,9.13,9.13,3356,8.42118532819452,8.5101210394815,8.29400453575146,8.29400453575146,3694.26853673934,0.0,1.0
2022-08-16,9.15,9.2848,8.91,9.22,19118,8.31217322038618,8.43463015482422,8.09414900476949,8.37576361660771,21045.0017536897,0.0,1.0
2022-08-17,8.91,9.29,8.91,9.15,17597,8.09414900476949,8.43935401282925,8.09414900476949,8.31217322038618,19370.6923244941,0.0,1.0
2022-08-18,8.9999,9.0299,8.5,8.8,15004,8.17581724220258,8.20307026915466,7.72169096975765,7.99422123927851,16516.3304902375,0.0,1.0
2022-08-19,8.56,9.06,8.5201,9.06,8581,7.77619702366183,8.23041413952992,7.73995049781555,8.23041413952992,9445.92321625753,0.0,1.0
2022-08-22,8.5,8.71,8.5,8.5,31708,7.72169096975765,7.91246215842226,7.72169096975765,7.72169096975765,34904.0127422322,0.0,1.0
2022-08-23,8.4524,8.8,8.44,8.64,23972,7.67844950032701,7.99422123927851,7.66718491585348,7.84887176220072,26388.2614310833,0.0,1.0
2022-08-24,8.5764,8.5764,8.22,8.45,14274,7.7910953450623,7.7910953450623,7.46732938487152,7.67626925817084,15712.7500278359,0.0,1.0
2022-08-25,8.58,8.69,8.41,8.6,6393,7.79436570829655,7.89429347378753,7.6399318889014,7.81253439293127,7037.38341936073,0.0,1.0
2022-08-26,8.44,8.55,8.42,8.42,13446,7.66718491585348,7.76711268134446,7.64901623121876,7.64901623121876,14801.2916403448,0.0,1.0
2022-08-29,8.42,8.5376,8.4,8.5,13046,7.64901623121876,7.75584809687093,7.63084754658403,7.72169096975765,14360.9735787549,0.0,1.0
2022-08-30,8.4,8.45,8.4,8.44,1567,7.63084754658403,7.67626925817084,7.63084754658403,7.66718491585348,1724.94600627847,0.0,1.0
2022-08-31,8.34,8.4,8.23,8.4,11031,7.57634149267986,7.63084754658403,7.47641372718888,7.63084754658403,12142.8713434957,0.0,1.0
2022-09-01,8.345,8.42,8.32,8.4,22783,7.58088366383854,7.64901623121876,7.55817280804514,7.63084754658403,25079.4159930073,0.0,1.0
2022-09-02,8.39,8.39,8.1928,8.26,40274,7.62176320426667,7.62176320426667,7.44261997376829,7.50366675414097,44333.4240311801,0.0,1.0
2022-09-06,8.07,8.39,8.03,8.39,23443,7.33106425011109,7.62176320426667,7.29472688084164,7.62176320426667,25805.9407946306,0.0,1.0
2022-09-07,8.12,8.2,8.01,8.02,21521,7.3764859616979,7.44916070023679,7.27655819620692,7.28564253852428,23690.2125086911,0.0,1.0
2022-09-08,8.08,8.22,8.08,8.09,15449,7.34014859242845,7.46732938487152,7.34014859242845,7.34923293474581,17006.1843337563,0.0,1.0
2022-09-09,8.0622,8.24,8.04,8.24,25085,7.32397846310355,7.48549806950624,7.303811223159,7.48549806950624,27613.4464374572,0.0,1.0
2022-09-12,8.21,8.32,8.07,8.07,60354,7.45824504255416,7.55817280804514,7.33106425011109,7.33106425011109,66437.3907229935,0.0,1.0
2022-09-13,8.34,8.3808,8.17,8.17,3379,7.57634149267986,7.6134056093347,7.42190767328471,7.42190767328471,3719.58682528076,0.0,1.0
2022-09-14,8.28,8.36,8.28,8.35,1914,7.52183543877569,7.59451017731459,7.52183543877569,7.58542583499722,2106.92192470772,0.0,1.0
2022-09-15,8.26,8.36,8.0048,8.25,42405,7.50366675414097,7.59451017731459,7.27183433820189,7.4945824118236,46679.2185043003,0.0,1.0
2022-09-16,8.3484,8.49,8.15,8.15,14977,7.58397234022645,7.71260662744029,7.40373898864999,7.40373898864999,16486.6090210802,0.0,1.0
2022-09-19,8.4,8.41,8.1343,8.31,4886,7.63084754658403,7.6399318889014,7.38947657121173,7.54908846572778,5378.48512232075,0.0,1.0
2022-09-20,7.99,8.29,7.95,8.29,35117,7.25838951157219,7.53091978109305,7.22205214230275,7.53091978109305,38656.6234221322,0.0,1.0
2022-09-21,7.75,8.08,7.72,7.95,39407,7.04036529595551,7.34014859242845,7.01311226900342,7.22205214230275,43379.0346326839,0.0,1.0
2022-09-22,7.6509,7.8499,7.6326,7.74,11628,6.95033946359045,7.13111787570595,6.93371511714968,7.03128095363815,12800.0460504187,0.0,1.0
2022-09-23,7.6,7.72,7.47,7.72,27252,6.90410016119508,7.01311226900342,6.78600371106937,7.01311226900342,29998.8695361205,0.0,1.0
2022-09-26,7.44,7.55,7.38,7.5,14302,6.75875068411729,6.85867844960827,6.70424463021312,6.81325673802146,15743.5722921472,0.0,1.0
2022-09-27,7.41,7.48,7.35,7.44,7114,6.7314976571652,6.79508805338674,6.67699160326103,6.75875068411729,7831.05672537655,0.0,1.0
2022-09-28,7.29,7.4,7.25,7.35,68954,6.62248554935686,6.72241331484784,6.58614818008741,6.67699160326103,75904.2290471766,0.0,1.0
2022-09-29,7.19,7.3334,7.175,7.31,14697,6.53164212618324,6.66191159501421,6.5180156127072,6.64065423399158,16178.3863779673,0.0,1.0
2022-09-30,6.61,7.3,6.34,7.18,154923,6.00475027177625,6.63156989167422,5.75947302920747,6.52255778386588,170538.487639234,0.0,1.0
2022-10-03,6.6,6.9204,6.53,6.65,34360,5.99566592945888,6.28672825730716,5.93207553323735,6.04108764104569,37823.3214905733,0.0,1.0
2022-10-04,6.57,6.8612,6.555,6.65,37926,5.9684129025068,6.23294895078838,5.95478638903075,6.04108764104569,41748.7570096473,0.0,1.0
2022-10-05,6.48,6.6245,6.48,6.55,23327,5.88665382165054,6.01792256813642,5.88665382165054,5.95024421787207,25678.2485567696,0.0,1.0
2022-10-06,6.619,6.6999,6.47,6.47,15796,6.01292617986187,6.08641850920933,5.87756947933318,5.87756947933318,17388.1602521855,0.0,1.0
2022-10-07,6.38,6.6,6.3112,6.6,29754,5.79581039847692,5.99566592945888,5.73331012333347,5.99566592945888,32753.0590113654,0.0,1.0
2022-10-10,6.34,6.6157,6.34,6.34,4441,5.75947302920747,6.00992834689714,5.75947302920747,5.75947302920747,4888.63127880197,0.0,1.0
2022-10-11,6.3,6.36,6.22,6.22,20857,5.72313565993803,5.7776417138422,5.65046092139913,5.65046092139913,22959.2845264518,0.0,1.0
2022-10-12,6.22,6.31,6.17,6.29,32992,5.65046092139913,5.73222000225539,5.60503920981232,5.71405131762066,36317.4337199358,0.0,1.0
2022-10-13,6.2,6.3,6.1214,6.3,60313,5.63229223676441,5.72313565993803,5.56088930614994,5.72313565993803,66392.2581216805,0.0,1.0
2022-10-14,6.1,6.1801,6.1,6.13,16669,5.54144881359079,5.61421439555286,5.54144881359079,5.56870184054287,18349.1544216055,0.0,1.0
2022-10-17,6.19,6.25,6.13,6.2,60075,5.62320789444704,5.67771394835122,5.56870184054287,5.63229223676441,66130.2688750346,0.0,1.0
2022-10-18,6.17,6.24,6.13,6.24,61347,5.60503920981232,5.66862960603385,5.56870184054287,5.66862960603385,67530.4803108905,0.0,1.0
2022-10-19,6.23,6.24,6.19,6.2,13742,5.65954526371649,5.66862960603385,5.62320789444704,5.63229223676441,15127.1270059214,0.0,1.0
2022-10-20,6.35,6.65,6.22,6.22,12775,5.76855737152484,6.04108764104569,5.65046092139913,5.65046092139913,14062.6580920277,0.0,1.0
2022-10-21,6.55,6.7,6.35,6.35,7258,5.95024421787207,6.0865093526325,5.76855737152484,5.76855737152484,7989.57122754892,0.0,1.0
2022-10-24,6.8,6.8,6.4,6.55,12199,6.17735277580612,6.17735277580612,5.81397908311165,5.95024421787207,13428.6000833383,0.0,1.0
2022-10-25,6.69,7.0499,6.66,6.8,59992,6.07742501031514,6.404370490317,6.05017198336306,6.17735277580612,66038.9028772547,0.0,1.0
2022-10-26,6.9,6.9,6.79,6.81,17061,6.26819619897974,6.26819619897974,6.16826843348876,6.18643711812348,18780.6661219636,0.0,1.0
2022-10-27,6.95,7.0633,6.82,6.94,61949,6.31361791056655,6.41654350902226,6.19552146044085,6.30453356824919,68193.1589935833,0.0,1.0
2022-10-28,6.9,6.97,6.81,6.95,259457,6.26819619897974,6.33178659520128,6.18643711812348,6.31361791056655,285609.008264833,0.0,1.0
2022-10-31,7.05,7.1,6.7,6.81,345461,6.40446133374017,6.44988304532698,6.0865093526325,6.18643711812348,380281.79468728,0.0,1.0
2022-11-01,6.89,7.15,6.8,7.14,36503,6.25911185666238,6.49530475691379,6.17735277580612,6.48622041459643,40182.3255055412,0.0,1.0
2022-11-02,6.8,7.05,6.8,6.92,22203,6.17735277580612,6.40446133374017,6.17735277580612,6.28636488361447,24440.9548037019,0.0,1.0
2022-11-03,6.78,6.95,6.68,6.9,27258,6.1591840911714,6.31361791056655,6.06834066799778,6.26819619897974,30005.4743070444,0.0,1.0
2022-11-04,7.05,7.14,6.84,6.84,19882,6.40446133374017,6.48622041459643,6.21369014507557,6.21369014507557,21886.0092513265,0.0,1.0
2022-11-07,7.03,7.21,7.03,7.21,20919,6.38629264910545,6.54981081081796,6.38629264910545,6.54981081081796,23027.5338259983,0.0,1.0
2022-11-08,6.95,7.21,6.91,7.08,54457,6.31361791056655,6.54981081081796,6.2772805412971,6.43171436069226,59946.0017000043,0.0,1.0
2022-11-09,7.1,7.12,6.94,6.94,90443,6.44988304532698,6.46805172996171,6.30453356824919,6.30453356824919,99559.2161109405,0.0,1.0
2022-11-10,7.3,7.3676,7.06,7.23,213379,6.63156989167422,6.69298004573959,6.41354567605753,6.56797949545269,234886.569159983,0.0,1.0
2022-11-11,7.2,7.45,7.11,7.38,174690,6.5407264685006,6.76783502643465,6.45896738764434,6.70424463021312,192297.905447853,0.0,1.0
2022-11-14,7.1,7.25,7.08,7.2,32559,6.44988304532698,6.58614818008741,6.43171436069226,6.5407264685006,35840.7894182647,0.0,1.0
2022-11-15,7.45,7.55,7.19,7.19,36854,6.76783502643465,6.85867844960827,6.53164212618324,6.53164212618324,40568.7046045863,0.0,1.0
2022-11-16,7.62,7.9,7.49,7.49,34844,6.9222688458298,7.17663043071594,6.8041723957041,6.8041723957041,38356.106345097,0.0,1.0
2022-11-17,8.17,8.205,7.59,7.59,43795,7.42190767328471,7.45370287139548,6.89501581887772,6.89501581887772,48209.3237683252,0.0,1.0
2022-11-18,7.8,8.14,7.5,8.12,38054,7.08578700754232,7.39465464633262,6.81325673802146,7.3764859616979,41889.658789356,0.0,1.0
2022-11-21,7.71,8.0,7.52,7.63,79896,7.00402792668606,7.26747385388956,6.83142542265618,6.93135318814716,87949.1296219686,0.0,1.0
2022-11-22,7.47,7.77,7.47,7.65,74312,6.78600371106937,7.05853398059023,6.78600371106937,6.94952187278189,81802.2894821735,0.0,1.0
2022-11-23,7.74,7.79,7.47,7.47,15915,7.03128095363815,7.07670266522496,6.78600371106937,6.78600371106937,17519.1548755085,0.0,1.0
2022-11-25,7.76,7.94,7.71,7.71,7696,7.04944963827287,7.21296779998539,7.00402792668606,7.00402792668606,8471.71950498986,0.0,1.0
2022-11-28,7.61,7.82,7.54,7.57,31704,6.91318450351244,7.10395569217704,6.84959410729091,6.87684713424299,34899.6095616162,0.0,1.0
2022-11-29,7.66,7.72,7.55,7.72,44512,6.95860621509925,7.01311226900342,6.85867844960827,7.01311226900342,48998.5938937251,0.0,1.0
2022-11-30,7.73,7.7499,7.38,7.66,80852,7.02219661132078,7.04027445253233,6.70424463021312,6.95860621509925,89001.4897891685,0.0,1.0
2022-12-01,7.86,7.9814,7.56,7.56,23712,7.14029306144649,7.25057697717926,6.86776279192563,6.86776279192563,26102.0546910498,0.0,1.0
2022-12-02,8.02,8.02,7.83,7.83,33175,7.28564253852428,7.28564253852428,7.1130400344944,7.1130400344944,36518.8792331131,0.0,1.0
2022-12-05,8.22,8.38,7.974,8.0,46414,7.46732938487152,7.61267886194931,7.24385456386442,7.26747385388956,51092.3062765852,0.0,1.0
2022-12-06,8.06,8.2,7.97,8.2,15262,7.32197990779373,7.44916070023679,7.24022082693747,7.44916070023679,16800.335639963,0.0,1.0
2022-12-07,7.93,8.2,7.765,8.07,31513,7.20388345766802,7.44916070023679,7.05399180943155,7.33106425011109,34689.3576872071,0.0,1.0
2022-12-08,8.0,8.0733,7.83,7.94,26444,7.26747385388956,7.33406208307582,7.1130400344944,7.21296779998539,29109.4270517089,0.0,1.0
2022-12-09,8.15,8.29,7.97,7.97,30082,7.40373898864999,7.53091978109305,7.24022082693747,7.24022082693747,33114.1198218691,0.0,1.0
2022-12-12,8.28,8.28,8.1,8.15,14356,7.52183543877569,7.52183543877569,7.35831727706318,7.40373898864999,15803.0152304619,0.0,1.0
2022-12-13,8.335,8.3999,8.2621,8.3,13034,7.57179932152118,7.63075670316086,7.50557446602761,7.54000412341041,14347.7640369072,0.0,1.0
2022-12-14,8.55,8.55,8.27,8.28,32077,7.76711268134446,7.76711268134446,7.51275109645833,7.52183543877569,35310.2061540489,0.0,1.0
2022-12-15,8.55,8.6,8.4,8.5,15403,7.76711268134446,7.81253439293127,7.63084754658403,7.72169096975765,16955.5477566735,0.0,1.0
2022-12-16,8.49,8.63,8.4001,8.46,11751,7.71260662744029,7.83978741988336,7.63093839000721,7.68535360048821,12935.4438543576,0.0,1.0
2022-12-19,8.38,8.4781,8.38,8.4,42111,7.61267886194931,7.70179626008263,7.61267886194931,7.63084754658403,46355.5847290317,0.0,1.0
2022-12-20,8.41,8.62,8.3,8.4,34788,7.6399318889014,7.830703077566,7.54000412341041,7.63084754658403,38294.4618164744,0.0,1.0
2022-12-21,8.48,8.6208,8.44,8.44,20614,7.70352228512293,7.83142982495139,7.66718491585348,7.66718491585348,22691.791304036,0.0,1.0
2022-12-22,8.48,8.95,8.4,8.54,20588,7.70352228512293,8.13048637403894,7.63084754658403,7.7580283390271,22663.1706300327,0.0,1.0
2022-12-23,8.4,8.59,8.4,8.58,18362,7.63084754658403,7.80345005061391,7.63084754658403,7.79436570829655,20212.8006172848,0.0,1.0
2022-12-27,8.38,8.65,8.32,8.45,31145,7.61267886194931,7.85795610451808,7.55817280804514,7.67626925817084,34284.2650705444,0.0,1.0
2022-12-28,8.37,8.65,8.344,8.4,20506,7.60359451963195,7.85795610451808,7.57997522960681,7.63084754658403,22572.9054274067,0.0,1.0
2022-12-29,8.25,8.5884,8.06,8.3,48262,7.71142566293903,8.02773432285886,7.53382919312589,7.75816157604776,51632.6704559388,0.2387,1.0
2022-12-30,8.26,8.5125,8.21,8.34,35724,7.72077284556078,7.95678920675982,7.67403693245206,7.79555030653473,38219.0029291773,0.0,1.0
2023-01-03,8.4,8.58,8.0,8.24,48554,7.8516334022652,8.0198826894566,7.47774609739543,7.70207848031729,51945.0640528293,0.0,1.0
2023-01-04,8.74,8.8,8.42,8.42,47408,8.1694376114045,8.22552070713497,7.87032776750869,7.87032776750869,50719.0261691423,0.0,1.0
2023-01-05,8.84,8.9,8.75,8.84,52757,8.26290943762195,8.31899253335241,8.17878479402625,8.26290943762195,56441.6061341005,0.0,1.0
2023-01-06,8.84,8.89,8.83,8.85,16008,8.26290943762195,8.30964535073067,8.2535622550002,8.27225662024369,17126.0160925504,0.0,1.0
2023-01-09,8.89,8.9,8.8501,8.9,12189,8.30964535073067,8.31899253335241,8.27235009206991,8.31899253335241,13040.292988012,0.0,1.0
2023-01-10,8.9,9.02,8.85,8.97,36225,8.31899253335241,8.43115872481334,8.27225662024369,8.38442281170462,38754.9933128834,0.0,1.0
2023-01-11,8.94,8.94,8.86,8.9,6796,8.35638126383939,8.35638126383939,8.28160380286544,8.31899253335241,7270.64001530313,0.0,1.0
2023-01-12,8.95,9.03,8.9,9.01,12489,8.36572844646113,8.44050590743509,8.31899253335241,8.4218115421916,13361.2453135846,0.0,1.0
2023-01-13,9.03,9.05,8.9,9.0,33010,8.44050590743509,8.45920027267858,8.31899253335241,8.41246435956986,35315.4542238311,0.0,1.0
2023-01-17,9.21,9.21,9.05,9.05,15978,8.60875519462649,8.60875519462649,8.45920027267858,8.45920027267858,17093.9208599931,0.0,1.0
2023-01-18,9.21,9.2218,9.185,9.2,8087,8.60875519462649,8.61978487012014,8.58538723807212,8.59940801200474,8651.80485635026,0.0,1.0
2023-01-19,9.1,9.25,9.06,9.22,19235,8.5059361857873,8.64614392511346,8.46854745530032,8.61810237724823,20578.3932746256,0.0,1.0
2023-01-20,9.16,9.23,9.05,9.05,19337,8.56201928151776,8.62744955986997,8.45920027267858,8.45920027267858,20687.5170653203,0.0,1.0
2023-01-23,9.2,9.3,9.19,9.19,9172,8.59940801200474,8.69287983822218,8.590060829383,8.590060829383,9812.5824338376,0.0,1.0
2023-01-24,9.23,9.2803,9.2,9.21,16111,8.62744955986997,8.67446588845735,8.59940801200474,8.60875519462649,17236.2097243303,0.0,1.0
2023-01-25,9.11,9.245,9.11,9.22,18896,8.51528336840904,8.64147033380259,8.51528336840904,8.61810237724823,20215.7171467287,0.0,1.0
2023-01-26,9.09,9.2,8.79,9.2,67372,8.49658900316555,8.59940801200474,8.21617352451323,8.59940801200474,72077.3335949092,0.0,1.0
2023-01-27,9.15,9.25,8.92,9.1,35500,8.55267209889602,8.64614392511346,8.3376868985959,8.5059361857873,37979.3585260831,0.0,1.0
2023-01-30,9.05,9.15,8.88,9.15,28926,8.45920027267858,8.55267209889602,8.30029816810893,8.55267209889602,30946.2232317037,0.0,1.0
2023-01-31,9.75,10.03,9.2,9.24,94013,9.11350305620068,9.37522416960952,8.59940801200474,8.63679674249172,100578.969946835,0.0,1.0
2023-02-01,9.55,9.85,9.2001,9.7,55654,8.92655940376579,9.20697488241812,8.59950148383096,9.06676714309195,59540.935758046,0.0,1.0
2023-02-02,9.4601,9.6602,9.37,9.53,25520,8.84252823199631,9.02956535625741,8.75831011657439,8.9078650385223,27302.3444953702,0.0,1.0
2023-02-03,9.31,9.56,9.15,9.45,36715,8.70222702084393,8.93590658638754,8.55267209889602,8.83308757754835,39279.2154446519,0.0,1.0
2023-02-06,9.25,9.58,9.16,9.41,25298,8.64614392511346,8.95460095163102,8.56201928151776,8.79569884706137,27064.8397744465,0.0,1.0
2023-02-07,9.39,9.41,9.25,9.25,6877,8.77700448181788,8.79569884706137,8.64614392511346,8.64614392511346,7357.29714320772,0.0,1.0
2023-02-08,9.38,9.39,9.3067,9.38,3635,8.76765729919614,8.77700448181788,8.69914245057875,8.76765729919614,3888.87234485387,0.0,1.0
2023-02-09,9.28,9.4,9.22,9.4,10798,8.6741854729787,8.78635166443963,8.61810237724823,8.78635166443963,11552.1440384407,0.0,1.0
2023-02-10,9.28,9.28,9.2001,9.22,3884,8.6741854729787,8.6741854729787,8.59950148383096,8.61810237724823,4155.26277507907,0.0,1.0
2023-02-13,9.25,9.32,9.21,9.32,6881,8.64614392511346,8.71157420346567,8.60875519462649,8.71157420346567,7361.57650754868,0.0,1.0
2023-02-14,9.26,9.33,8.93,9.25,44585,8.65549110773521,8.72092138608742,8.34703408121764,8.64614392511346,47698.8647855047,0.0,1.0
2023-02-15,9.2,9.28,9.14,9.28,7474,8.59940801200474,8.6741854729787,8.54332491627428,8.6741854729787,7995.99227109705,0.0,1.0
2023-02-16,9.17,9.21,9.1,9.1,26919,8.57136646413951,8.60875519462649,8.5059361857873,8.5059361857873,28799.0521736234,0.0,1.0
2023-02-17,9.2001,9.4,9.09,9.14,12063,8.59950148383096,8.78635166443963,8.49658900316555,8.54332491627428,12905.4930112716,0.0,1.0
2023-02-21,9.23,9.3006,9.1,9.2,6733,8.62744955986997,8.69344066917949,8.5059361857873,8.59940801200474,7203.2400269329,0.0,1.0
2023-02-22,9.21,9.22,9.15,9.15,1625,8.60875519462649,8.61810237724823,8.55267209889602,8.55267209889602,1738.49176351789,0.0,1.0
2023-02-23,9.2,9.34,8.8,9.22,10363,8.59940801200474,8.73026856870916,8.22552070713497,8.61810237724823,11086.7631663606,0.0,1.0
2023-02-24,9.35,9.35,9.05,9.2,12798,8.73961575133091,8.73961575133091,8.45920027267858,8.59940801200474,13691.8262089243,0.0,1.0
2023-02-27,9.35,9.35,9.35,9.35,215,8.73961575133091,8.73961575133091,8.73961575133091,8.73961575133091,230.015833326982,0.0,1.0
2023-02-28,9.2,9.38,9.11,9.25,20754,8.59940801200474,8.76765729919614,8.51528336840904,8.64614392511346,22203.4818831079,0.0,1.0
2023-03-01,9.21,9.2925,9.0395,9.2,6672,8.60875519462649,8.68586945125588,8.44938573092575,8.59940801200474,7137.97972073314,0.0,1.0
2023-03-02,9.2,9.25,9.16,9.2,8323,8.59940801200474,8.64614392511346,8.56201928151776,8.59940801200474,8904.28735246733,0.0,1.0
2023-03-03,9.18,9.29,9.05,9.2,5543,8.58071364676125,8.68353265560044,8.45920027267858,8.59940801200474,5930.12913549518,0.0,1.0
2023-03-06,9.23,9.29,9.0991,9.2,3793,8.62744955986997,8.68353265560044,8.50509493935134,8.59940801200474,4057.90723632207,0.0,1.0
2023-03-07,9.22,9.27,9.1617,9.25,7427,8.61810237724823,8.66483829035695,8.56360830256346,8.64614392511346,7945.70974009069,0.0,1.0
2023-03-08,9.21,9.245,9.2,9.2,3070,8.60875519462649,8.64147033380259,8.59940801200474,8.59940801200474,3284.41213169226,0.0,1.0
2023-03-09,8.9,9.29,8.9,9.19,14058,8.31899253335241,8.68353265560044,8.31899253335241,8.590060829383,15039.8259763289,0.0,1.0
2023-03-10,8.88,9.05,8.82,8.82,10179,8.30029816810893,8.45920027267858,8.24421507237846,8.24421507237846,10889.9124066761,0.0,1.0
2023-03-13,8.35,8.8783,8.01,8.75,68950,7.80489748915648,8.29870914706323,7.48709328001717,8.17878479402625,73765.5428274206,0.0,1.0
2023-03-14,8.69,8.7,8.16,8.16,22248,8.12270169829578,8.13204888091753,7.62730101934334,7.62730101934334,23801.8244644591,0.0,1.0
2023-03-15,8.5,8.63,8.23,8.63,19184,7.94510522848264,8.06661860256532,7.69273129769555,8.06661860256532,20523.8313792783,0.0,1.0
2023-03-16,8.15,8.25,8.0,8.2,9093,7.61795383672159,7.71142566293903,7.47774609739543,7.66468974983031,9728.0649881035,0.0,1.0
2023-03-17,8.06,8.26,7.31,8.15,36954,7.53382919312589,7.72077284556078,6.83279049649507,7.61795383672159,39534.9074640247,0.0,1.0
2023-03-20,7.98,7.9899,7.8,7.9706,10361,7.45905173215194,7.46830544294747,7.29080244496054,7.4502653804875,11084.6234841901,0.0,1.0
2023-03-21,7.95,8.09,7.89,8.05,3511,7.43101018428671,7.56187074099113,7.37492708855624,7.52448201050415,3756.21205028388,0.0,1.0
2023-03-22,7.98,8.01,7.95,8.01,5787,7.45905173215194,7.48709328001717,7.43101018428671,7.48709328001717,6191.17036029417,0.0,1.0
2023-03-23,8.0001,8.1432,7.95,7.95,7009,7.47783956922164,7.61159775253881,7.43101018428671,7.43101018428671,7498.51616645963,0.0,1.0
2023-03-24,8.12,8.1771,8.0,8.0,8470,7.58991228885636,7.64328470162652,7.47774609739543,7.47774609739543,9061.55399199786,0.0,1.0
2023-03-27,8.0,8.0922,8.0,8.01,5046,7.47774609739543,7.56392712116791,7.47774609739543,7.48709328001717,5398.41811613001,0.0,1.0
2023-03-28,7.9,8.06,7.8,8.0,10031,7.38427427117798,7.53382919312589,7.29080244496054,7.47774609739543,10731.5759260603,0.0,1.0
2023-03-29,8.14,8.3645,7.9001,7.95,15153,7.60860665409985,7.81845090395801,7.3843677430042,7.43101018428671,16211.3019646687,0.0,1.0
2023-03-30,8.2147,8.34,8.08,8.08,4688,7.67843010828428,7.79555030653473,7.55252355836938,7.55252355836938,5015.41500761346,0.0,1.0
2023-03-31,8.0777,8.4201,8.03,8.28,9017,7.55037370636638,7.8704212393349,7.50578764526066,7.73946721080427,9646.75706562512,0.0,1.0
2023-04-03,8.48,8.48,8.1,8.17,5126,7.92641086323915,7.92641086323915,7.57121792361287,7.63664820196508,5484.00540294936,0.0,1.0
2023-04-04,8.32,8.6,8.26,8.49,9753,7.77685594129124,8.03857705470008,7.72077284556078,7.9357580458609,10434.1601043631,0.0,1.0
2023-04-05,8.39,8.7,8.34,8.7,5872,7.84228621964346,8.13204888091753,7.79555030653473,8.13204888091753,6282.10685253972,0.0,1.0
2023-04-06,8.41,8.56,8.29,8.29,2550,7.86098058488694,8.00118832421311,7.74881439342601,7.74881439342601,2728.09476736654,0.0,1.0
2023-04-10,8.37,8.6439,8.3301,8.3301,4326,7.82359185439997,8.07961118640954,7.78629659573921,7.78629659573921,4628.13253475593,0.0,1.0
2023-04-11,8.45,8.6899,8.38,8.38,12778,7.89836931537392,8.12260822646956,7.83293903702171,7.83293903702171,13670.4293872194,0.0,1.0
2023-04-12,8.55,8.6,8.35,8.44,4541,7.99184114159136,8.03857705470008,7.80489748915648,7.88902213275218,4858.14836808292,0.0,1.0
2023-04-13,8.58,8.6892,8.35,8.59,4596,8.0198826894566,8.12195392368604,7.80489748915648,8.02922987207834,4916.98962777121,0.0,1.0
2023-04-14,8.57,8.6971,8.38,8.64,4738,8.01053550683485,8.12933819795722,7.83293903702171,8.07596578518706,5068.90706187555,0.0,1.0
2023-04-17,8.58,8.68,8.49,8.51,4507,8.0198826894566,8.11335451567404,7.9357580458609,7.95445241110439,4821.77377118469,0.0,1.0
2023-04-18,8.57,8.7,8.57,8.57,6525,8.01053550683485,8.13204888091753,8.01053550683485,8.01053550683485,6980.71308120261,0.0,1.0
2023-04-19,8.35,8.64,8.2952,8.63,6016,7.80489748915648,8.07596578518706,7.75367492838932,8.06661860256532,6436.16396881454,0.0,1.0
2023-04-20,8.2275,8.65,8.22,8.5151,9219,7.69039450204011,8.08531296780881,7.6833841150738,7.95921947424148,9862.86496484396,0.0,1.0
2023-04-21,8.25,8.41,8.2,8.25,10982,7.71142566293903,7.86098058488694,7.66468974983031,7.71142566293903,11748.9947981252,0.0,1.0
2023-04-24,8.26,8.3,8.09,8.3,6841,7.72077284556078,7.75816157604776,7.56187074099113,7.75816157604776,7318.78286413901,0.0,1.0
2023-04-25,8.2895,8.29,8.06,8.28,8595,7.74834703429492,7.74881439342601,7.53382919312589,7.73946721080427,9195.28412765309,0.0,1.0
2023-04-26,8.12,8.25,7.81,8.25,12308,7.58991228885636,7.71142566293903,7.30014962758229,7.71142566293903,13167.6040771558,0.0,1.0
2023-04-27,8.18,8.18,8.1,8.18,11866,7.64599538458682,7.64599538458682,7.57121792361287,7.64599538458682,12694.734317479,0.0,1.0
2023-04-28,8.12,8.2,8.11,8.16,5403,7.58991228885636,7.66468974983031,7.58056510623461,7.62730101934334,5780.35138356133,0.0,1.0
2023-05-01,8.29,8.43,8.12,8.12,11992,7.74881439342601,7.87967495013043,7.58991228885636,7.58991228885636,12829.5342942194,0.0,1.0
2023-05-02,8.5,8.5,8.12,8.28,2296,7.94510522848264,7.94510522848264,7.58991228885636,7.73946721080427,2456.35513171512,0.0,1.0
2023-05-03,8.29,8.45,8.22,8.22,7051,7.74881439342601,7.89836931537392,7.6833841150738,7.6833841150738,7543.44949203978,0.0,1.0
2023-05-04,8.25,8.49,8.15,8.33,11788,7.71142566293903,7.9357580458609,7.61795383672159,7.78620312391299,12611.2867128301,0.0,1.0
2023-05-05,8.3385,8.38,8.15,8.25,4964,7.79414822914147,7.83293903702171,7.61795383672159,7.71142566293903,5310.69114714019,0.0,1.0
2023-05-08,8.35,8.52,8.17,8.17,7517,7.80489748915648,7.96379959372613,7.63664820196508,7.63664820196508,8041.99543776245,0.0,1.0
2023-05-09,8.335,8.46,8.06,8.06,9668,7.79087671522386,7.90771649799566,7.53382919312589,7.53382919312589,10343.2236121175,0.0,1.0
2023-05-10,8.3,8.34,8.22,8.22,5015,7.75816157604776,7.79555030653473,7.6833841150738,7.6833841150738,5365.25304248752,0.0,1.0
2023-05-11,8.5,8.6,8.26,8.26,4548,7.94510522848264,8.03857705470008,7.72077284556078,7.72077284556078,4865.63725567961,0.0,1.0
2023-05-12,8.34,8.5,8.24,8.45,4627,7.79555030653473,7.94510522848264,7.70207848031729,7.89836931537392,4950.15470141371,0.0,1.0
2023-05-15,8.42,8.479,8.35,8.3702,1342,7.87032776750869,7.92547614497698,7.80489748915648,7.8237787980524,1435.72673639447,0.0,1.0
2023-05-16,8.405,8.4684,8.35,8.35,870,7.85630699357607,7.91556813139793,7.80489748915648,7.80489748915648,930.761744160348,0.0,1.0
2023-05-17,8.22,8.4,8.12,8.35,14534,7.6833841150738,7.8516334022652,7.58991228885636,7.80489748915648,15549.070332904,0.0,1.0
2023-05-18,8.23,8.23,8.16,8.21,1616,7.69273129769555,7.69273129769555,7.62730101934334,7.67403693245206,1728.86319375071,0.0,1.0
2023-05-19,8.2965,8.2965,8.19,8.19,426,7.75489006213015,7.75489006213015,7.65534256720857,7.65534256720857,455.752302312997,0.0,1.0
2023-05-22,8.19,8.47,8.12,8.24,14850,7.65534256720857,7.91706368061741,7.58991228885636,7.70207848031729,15887.1401158404,0.0,1.0
2023-05-23,8.1911,8.27,8.19,8.25,5340,7.65637075729696,7.73012002818252,7.65534256720857,7.71142566293903,5712.9513951911,0.0,1.0
2023-05-24,8.35,8.43,8.2,8.2,8607,7.80489748915648,7.87967495013043,7.66468974983031,7.66468974983031,9208.12222067599,0.0,1.0
2023-05-25,8.2,8.3,8.12,8.24,22730,7.66468974983031,7.75816157604776,7.58991228885636,7.70207848031729,24317.4878675456,0.0,1.0
2023-05-26,8.1523,8.2,8.1523,8.18,3526,7.62010368872459,7.66468974983031,7.62010368872459,7.64599538458682,3772.25966656251,0.0,1.0
2023-05-30,8.12,8.2,8.12,8.19,16547,7.58991228885636,7.66468974983031,7.58991228885636,7.65534256720857,17702.6604374957,0.0,1.0
2023-05-31,8.17,8.2,8.12,8.12,11243,7.63664820196508,7.66468974983031,7.58991228885636,7.58991228885636,12028.2233213733,0.0,1.0
2023-06-01,8.12,8.16,8.12,8.16,1838,7.58991228885636,7.62730101934334,7.58991228885636,7.62730101934334,1966.36791467439,0.0,1.0
2023-06-02,8.53,8.53,8.17,8.2,31327,7.97314677634787,7.97314677634787,7.63664820196508,7.66468974983031,33514.9116773692,0.0,1.0
2023-06-05,8.31,8.54,8.31,8.54,7700,7.7675087586695,7.98249395896962,7.7675087586695,7.98249395896962,8237.7763563617,0.0,1.0
2023-06-06,8.35,8.4,8.19,8.19,3442,7.80489748915648,7.8516334022652,7.65534256720857,7.65534256720857,3682.3930154022,0.0,1.0
2023-06-07,8.55,8.55,8.194,8.35,15457,7.99184114159136,7.99184114159136,7.65908144025727,7.80489748915648,16536.5336545822,0.0,1.0
2023-06-08,8.6135,8.64,8.5,8.5,7049,8.05119575123944,8.07596578518706,7.94510522848264,7.94510522848264,7541.3098098693,0.0,1.0
2023-06-09,8.43,8.59,8.39,8.42,3537,7.87967495013043,8.02922987207834,7.84228621964346,7.87032776750869,3784.02791850017,0.0,1.0
2023-06-12,8.38,8.56,8.35,8.43,30905,7.83293903702171,8.00118832421311,7.80489748915648,7.87967495013043,33063.4387393972,0.0,1.0
2023-06-13,8.55,8.55,8.43,8.52,4093,7.99184114159136,7.99184114159136,7.87967495013043,7.96379959372613,4378.8595618946,0.0,1.0
2023-06-14,8.5422,8.55,8.41,8.42,8345,7.9845503391464,7.99184114159136,7.86098058488694,7.87032776750869,8927.82385634265,0.0,1.0
2023-06-15,8.61,8.75,8.46,8.5,12926,8.04792423732183,8.17878479402625,7.90771649799566,7.94510522848264,13828.7658678352,0.0,1.0
2023-06-16,8.84,8.9,8.61,8.73,5520,8.26290943762195,8.31899253335241,8.04792423732183,8.16009042878276,5905.52279053462,0.0,1.0
2023-06-20,9.05,9.1999,8.64,8.9,7677,8.45920027267858,8.59931454017852,8.07596578518706,8.31899253335241,8213.17001140113,0.0,1.0
2023-06-21,8.87,9.02,8.82,9.0,9460,8.29095098548718,8.43115872481334,8.24421507237846,8.41246435956986,10120.6966663872,0.0,1.0
2023-06-22,8.99,9.0,8.66,8.92,20607,8.40311717694811,8.41246435956986,8.09466015043055,8.3376868985959,22046.2152435773,0.0,1.0
2023-06-23,9.3795,10.32,8.91,8.912,58276,8.76718994006505,9.6462924656401,8.32833971597416,8.33020915249851,62346.0590835499,0.0,1.0
2023-06-26,9.4,9.681,9.19,9.36,14898,8.78635166443963,9.04900749611064,8.590060829383,8.74896293395265,15938.492487932,0.0,1.0
2023-06-27,9.2,9.43,9.13,9.43,8726,8.59940801200474,8.81439321230486,8.53397773365253,8.81439321230486,9335.43330981976,0.0,1.0
2023-06-28,9.26,9.26,9.16,9.2,4788,8.65549110773521,8.65549110773521,8.56201928151776,8.59940801200474,5122.39911613763,0.0,1.0
2023-06-29,9.21,9.28,9.02,9.19,10813,8.60875519462649,8.6741854729787,8.43115872481334,8.590060829383,11568.1916547193,0.0,1.0
2023-06-30,9.06,9.24,8.98,9.24,7201,8.46854745530032,8.63679674249172,8.39376999432637,8.63679674249172,7703.92565482605,0.0,1.0
2023-07-03,9.17,9.1919,9.02,9.02,7213,8.57136646413951,8.59183679408113,8.43115872481334,8.43115872481334,7716.76374784895,0.0,1.0
2023-07-05,9.05,9.177,9.02,9.15,8021,8.45920027267858,8.57790949197473,8.43115872481334,8.55267209889602,8581.19534472431,0.0,1.0
2023-07-06,9.36,9.36,9.06,9.06,9217,8.74896293395265,8.74896293395265,8.46854745530032,8.46854745530032,9860.72528267347,0.0,1.0
2023-07-07,9.25,9.25,9.14,9.14,3911,8.64614392511346,8.64614392511346,8.54332491627428,8.54332491627428,4184.1484843806,0.0,1.0
2023-07-10,9.21,9.357,9.19,9.24,9451,8.60875519462649,8.74615877916613,8.590060829383,8.63679674249172,10111.06809662,0.0,1.0
2023-07-11,9.24,9.33,9.21,9.3299,2469,8.63679674249172,8.72092138608742,8.60875519462649,8.7208279142612,2641.43763946195,0.0,1.0
2023-07-12,9.355,9.3688,9.0751,9.08,15613,8.74428934264178,8.75718845465978,8.48266170105916,8.48724182054381,16703.4288638799,0.0,1.0
2023-07-13,9.22,9.78,9.16,9.38,24322,8.61810237724823,9.14154460406591,8.56201928151776,8.76765729919614,26020.6748752505,0.0,1.0
2023-07-14,8.9801,9.29,8.98,9.22,142737,8.39386346615258,8.68353265560044,8.39376999432637,8.61810237724823,152705.906984156,0.0,1.0
2023-07-17,8.84,9.09,8.82,9.09,44147,8.26290943762195,8.49658900316555,8.24421507237846,8.49658900316555,47230.2743901688,0.0,1.0
2023-07-18,8.9,9.19,8.89,8.96,68653,8.31899253335241,8.590060829383,8.30964535073067,8.37507562908288,73447.8000251039,0.0,1.0
2023-07-19,9.2,9.32,8.99,9.32,24761,8.59940801200474,8.71157420346567,8.40311717694811,8.71157420346567,26490.3351116717,0.0,1.0
2023-07-20,8.98,9.31,8.86,9.27,66721,8.39376999432637,8.70222702084393,8.28160380286544,8.66483829035695,71380.8670484167,0.0,1.0
2023-07-21,9.0,9.2,8.86,9.08,12481,8.41246435956986,8.59940801200474,8.28160380286544,8.48724182054381,13352.6865849026,0.0,1.0
2023-07-24,9.21,9.3165,8.95,9.0,9216,8.60875519462649,8.70830268954806,8.36572844646113,8.41246435956986,9859.65544158823,0.0,1.0
2023-07-25,9.05,9.2,9.05,9.2,10360,8.45920027267858,8.59940801200474,8.45920027267858,8.59940801200474,11083.5536431048,0.0,1.0
2023-07-26,9.06,9.19,9.03,9.07,3673,8.46854745530032,8.590060829383,8.44050590743509,8.47789463792207,3929.52630609305,0.0,1.0
2023-07-27,9.3,9.35,9.13,9.13,22454,8.69287983822218,8.73961575133091,8.53397773365253,8.53397773365253,24022.2117280189,0.0,1.0
2023-07-28,9.2,9.52,9.14,9.32,50559,8.59940801200474,8.89851785590056,8.54332491627428,8.71157420346567,54090.0954287391,0.0,1.0
2023-07-31,9.41,9.54,9.24,9.54,15334,8.79569884706137,8.91721222114405,8.63679674249172,8.91721222114405,16404.9432010974,0.0,1.0
2023-08-01,9.39,9.49,9.2101,9.45,12078,8.77700448181788,8.87047630803533,8.6088486664527,8.83308757754835,12921.5406275502,0.0,1.0
2023-08-02,9.468,9.468,9.23,9.23,2574,8.84991250626749,8.84991250626749,8.62744955986997,8.62744955986997,2753.77095341234,0.0,1.0
2023-08-03,9.3112,9.4499,9.2,9.32,18226,8.70334868275854,8.83299410572213,8.59940801200474,8.71157420346567,19498.9236196167,0.0,1.0
2023-08-04,9.2911,9.4,9.2,9.27,8885,8.68456084568883,8.78635166443963,8.59940801200474,8.66483829035695,9505.53804237321,0.0,1.0
2023-08-07,9.2,9.43,9.2,9.41,7942,8.59940801200474,8.81439321230486,8.59940801200474,8.79569884706137,8496.67789899021,0.0,1.0
2023-08-08,9.3,9.34,9.19,9.19,6274,8.69287983822218,8.73026856870916,8.590060829383,8.590060829383,6712.18296880692,0.0,1.0
2023-08-09,9.3,9.35,9.2,9.28,7182,8.69287983822218,8.73961575133091,8.59940801200474,8.6741854729787,7683.59867420646,0.0,1.0
2023-08-10,9.202,9.33,9.2,9.26,3265,8.60127744852909,8.72092138608742,8.59940801200474,8.65549110773521,3493.03114331441,0.0,1.0
2023-08-11,9.2,9.37,9.2,9.22,13681,8.59940801200474,8.75831011657439,8.59940801200474,8.61810237724823,14636.4958871928,0.0,1.0
2023-08-14,9.21,9.3598,9.2,9.2,4706,8.60875519462649,8.74877599030022,8.59940801200474,8.59940801200474,5034.67214714781,0.0,1.0
2023-08-15,9.01,9.24,8.8,9.21,13523,8.4218115421916,8.63679674249172,8.22552070713497,8.60875519462649,14467.4609957246,0.0,1.0
2023-08-16,9.11,9.3001,9.01,9.02,6367,8.51528336840904,8.6929733100484,8.4218115421916,8.43115872481334,6811.67818973441,0.0,1.0
2023-08-17,9.1,9.32,9.1,9.1,14702,8.5059361857873,8.71157420346567,8.5059361857873,8.5059361857873,15728.8036352246,0.0,1.0
2023-08-18,9.19,9.2572,9.1,9.1,20794,8.590060829383,8.65287389660112,8.5059361857873,8.5059361857873,22246.2755265175,0.0,1.0
2023-08-21,9.2003,9.29,8.975,9.08,6552,8.59968842748339,8.68353265560044,8.3890964030155,8.48724182054381,7009.59879050414,0.0,1.0
2023-08-22,8.84,9.15,8.82,9.15,33533,8.26290943762195,8.55267209889602,8.24421507237846,8.55267209889602,35874.9811114126,0.0,1.0
2023-08-23,8.99,9.09,8.99,9.09,2108,8.40311717694811,8.49658900316555,8.40311717694811,8.49658900316555,2255.22500768967,0.0,1.0
2023-08-24,9.02,9.36,9.0,9.0,17151,8.43115872481334,8.74896293395265,8.41246435956986,8.41246435956986,18348.8444529818,0.0,1.0
2023-08-25,9.0499,9.0499,8.88,8.95,9931,8.45910680085236,8.45910680085236,8.30029816810893,8.36572844646113,10624.5918175361,0.0,1.0
2023-08-28,8.92,9.13,8.92,9.03,33559,8.3376868985959,8.53397773365253,8.3376868985959,8.44050590743509,35902.7969796289,0.0,1.0
2023-08-29,8.98,9.28,8.8227,9.0,30639,8.39376999432637,8.6741854729787,8.24673881168633,8.41246435956986,32778.8610107229,0.0,1.0
2023-08-30,8.87,9.14,8.72,9.13,20630,8.29095098548718,8.54332491627428,8.15074324616102,8.53397773365253,22070.8215885379,0.0,1.0
2023-08-31,8.88,9.1,8.77,8.88,17750,8.30029816810893,8.5059361857873,8.19747915926974,8.30029816810893,18989.6792630416,0.0,1.0
2023-09-01,9.12,9.125,8.82,8.86,7486,8.52463055103079,8.52930414234166,8.24421507237846,8.28160380286544,8008.83036411995,0.0,1.0
2023-09-05,8.85,9.17,8.85,8.94,4022,8.27225662024369,8.57136646413951,8.27225662024369,8.35638126383939,4302.90084484244,0.0,1.0
2023-09-06,8.67,9.21,8.65,8.85,24570,8.10400733305229,8.60875519462649,8.08531296780881,8.27225662024369,26285.9954643905,0.0,1.0
2023-09-07,8.57,8.95,8.57,8.7,23126,8.01053550683485,8.36572844646113,8.01053550683485,8.13204888091753,24741.1449373014,0.0,1.0
2023-09-08,8.6,8.8268,8.53,8.6851,74111,8.03857705470008,8.25057115656124,7.97314677634787,8.11812157881113,79286.9926683535,0.0,1.0
2023-09-11,8.88,8.89,8.53,8.5746,38089,8.30029816810893,8.30964535073067,7.97314677634787,8.01483521084085,40749.1770957741,0.0,1.0
2023-09-12,8.83,8.88,8.69,8.88,32669,8.2535622550002,8.30029816810893,8.12270169829578,8.30029816810893,34950.6384137637,0.0,1.0
2023-09-13,9.0,9.0,8.79,8.79,9792,8.41246435956986,8.41246435956986,8.21617352451323,8.21617352451323,10475.8839066875,0.0,1.0
2023-09-14,9.0,9.04,8.8,9.04,1798,8.41246435956986,8.44985309005683,8.22552070713497,8.44985309005683,1923.57427126472,0.0,1.0
2023-09-15,8.9,8.9,8.835,8.835,1295,8.31899253335241,8.31899253335241,8.25823584631108,8.25823584631108,1385.4442053881,0.0,1.0
2023-09-18,8.95,9.03,8.9179,8.98,6321,8.36572844646113,8.44050590743509,8.33572399024533,8.39376999432637,6762.46549981329,0.0,1.0
2023-09-19,8.9,9.0,8.9,8.94,2004,8.31899253335241,8.41246435956986,8.31899253335241,8.35638126383939,2143.96153482453,0.0,1.0
2023-09-20,8.85,8.915,8.84,8.915,1617,8.27225662024369,8.33301330728503,8.26290943762195,8.33301330728503,1729.93303483596,0.0,1.0
2023-09-21,8.93,8.93,8.6528,8.87,1977,8.34703408121764,8.34703408121764,8.08793017894289,8.29095098548718,2115.075825523,0.0,1.0
2023-09-22,8.9,8.93,8.72,8.8,15816,8.31899253335241,8.34703408121764,8.15074324616102,8.22552070713497,16920.606604184,0.0,1.0
2023-09-25,8.775,8.8824,8.75,8.8824,1449,8.20215275058061,8.30254149193814,8.17878479402625,8.30254149193814,1550.19973251534,0.0,1.0
2023-09-26,8.59,8.84,8.5794,8.76,14707,8.02922987207834,8.26290943762195,8.01932185849929,8.18813197664799,15734.1528406508,0.0,1.0
2023-09-27,8.57,8.6795,8.57,8.6,10913,8.01053550683485,8.11288715654295,8.01053550683485,8.03857705470008,11675.1757632435,0.0,1.0
2023-09-28,8.58,8.65,8.5,8.57,22072,8.0198826894566,8.08531296780881,7.94510522848264,8.01053550683485,23613.5324334565,0.0,1.0
2023-09-29,8.6,8.75,8.35,8.65,21454,8.03857705470008,8.17878479402625,7.80489748915648,8.08531296780881,22952.3706427771,0.0,1.0
2023-10-02,8.325,8.57,8.21,8.57,38008,7.78152953260212,8.01053550683485,7.67403693245206,8.01053550683485,40662.5199678695,0.0,1.0
2023-10-03,8.12,8.43,8.05,8.43,26843,7.58991228885636,7.87967495013043,7.52448201050415,7.87967495013043,28717.7442511451,0.0,1.0
2023-10-04,8.32,8.32,8.06,8.12,9851,7.77685594129124,7.77685594129124,7.53382919312589,7.58991228885636,10539.0045307168,0.0,1.0
2023-10-05,8.065,8.26,7.98,8.22,45680,7.53850278443676,7.72077284556078,7.45905173215194,7.6833841150738,48870.3407738445,0.0,1.0
2023-10-06,8.25,8.26,8.1,8.1,1104,7.71142566293903,7.72077284556078,7.57121792361287,7.57121792361287,1181.10455810692,0.0,1.0
2023-10-09,8.41,8.49,8.21,8.21,2473,7.86098058488694,7.9357580458609,7.67403693245206,7.67403693245206,2645.71700380292,0.0,1.0
2023-10-10,8.57,8.57,8.33,8.35,4842,8.01053550683485,8.01053550683485,7.78620312391299,7.80489748915648,5180.17053474069,0.0,1.0
2023-10-11,8.37,8.7,8.36,8.59,19405,7.82359185439997,8.13204888091753,7.81424467177822,8.02922987207834,20760.2662591167,0.0,1.0
2023-10-12,8.35,8.39,8.32,8.39,9463,7.80489748915648,7.84228621964346,7.77685594129124,7.84228621964346,10123.9061896429,0.0,1.0
2023-10-13,8.25,8.45,8.25,8.29,16670,7.71142566293903,7.89836931537392,7.71142566293903,7.74881439342601,17834.2508909805,0.0,1.0
2023-10-16,8.3,8.44,8.25,8.25,8180,7.75816157604776,7.88902213275218,7.71142566293903,7.71142566293903,8751.30007727775,0.0,1.0
2023-10-17,8.3,8.6406,8.26,8.37,24359,7.75816157604776,8.07652661614437,7.72077284556078,7.82359185439997,26060.2589954045,0.0,1.0
2023-10-18,8.3255,8.4006,8.1,8.25,20389,7.7819968917332,7.8521942332225,7.57121792361287,7.71142566293903,21812.9898869946,0.0,1.0
2023-10-19,8.26,8.3641,8.15,8.3,122489,7.72077284556078,7.81807701665314,7.61795383672159,7.75816157604776,131043.76469018,0.0,1.0
2023-10-20,8.2,8.27,8.08,8.2,17056,7.66468974983031,7.73012002818252,7.55252355836938,7.66468974983031,18247.2095498838,0.0,1.0
2023-10-23,8.24,8.375,8.2,8.3,16190,7.70207848031729,7.82826544571084,7.66468974983031,7.75816157604776,17320.7271700644,0.0,1.0
2023-10-24,8.425,8.6,8.24,8.24,105675,7.87500135881956,8.03857705470008,7.70207848031729,7.70207848031729,113055.456682925,0.0,1.0
2023-10-25,8.28,8.5799,8.27,8.5,8809,7.73946721080427,8.01978921763038,7.73012002818252,7.94510522848264,9424.23011989483,0.0,1.0
2023-10-26,8.3,8.44,8.3,8.38,12465,7.75816157604776,7.88902213275218,7.75816157604776,7.83293903702171,13335.5691275388,0.0,1.0
2023-10-27,8.2801,8.4503,8.28,8.32,2771,7.73956068263048,7.89864973085257,7.73946721080427,7.77685594129124,2964.52964720497,0.0,1.0
2023-10-30,8.39,8.41,8.25,8.365,3109,7.84228621964346,7.86098058488694,7.71142566293903,7.81891826308909,3326.13593401669,0.0,1.0
2023-10-31,8.46,8.5,8.39,8.41,18470,7.90771649799566,7.94510522848264,7.84228621964346,7.86098058488694,19759.9648444157,0.0,1.0
2023-11-01,8.4,8.53,8.39,8.53,7023,7.8516334022652,7.97314677634787,7.84228621964346,7.97314677634787,7513.49394165301,0.0,1.0
2023-11-02,8.49,8.49,8.22,8.33,252286,7.9357580458609,7.9357580458609,7.6833841150738,7.78620312391299,269905.928031307,0.0,1.0
2023-11-03,8.45,8.45,8.26,8.312,89199,7.89836931537392,7.89836931537392,7.72077284556078,7.76937819519385,95428.7549624814,0.0,1.0
2023-11-06,8.33,8.61,8.31,8.51,61281,7.78620312391299,8.04792423732183,7.7675087586695,7.95445241110439,65560.9315447014,0.0,1.0
2023-11-07,8.45,8.495,8.27,8.43,46160,7.89836931537392,7.94043163717177,7.73012002818252,7.87967495013043,49383.8644947605,0.0,1.0
2023-11-08,8.53,8.7457,8.4601,8.5,20738,7.97314677634787,8.1747655054989,7.90780996982188,7.94510522848264,22186.364425744,0.0,1.0
2023-11-09,8.51,8.62,8.27,8.62,41618,7.95445241110439,8.05727141994357,7.73012002818252,8.05727141994357,44524.6462855923,0.0,1.0
2023-11-10,8.63,8.63,8.3203,8.57,7019,8.06661860256532,8.06661860256532,7.7771363567699,8.01053550683485,7509.21457731204,0.0,1.0
2023-11-13,8.39,8.5,8.29,8.41,41603,7.84228621964346,7.94510522848264,7.74881439342601,7.86098058488694,44508.5986693137,0.0,1.0
2023-11-14,8.52,8.64,8.38,8.38,67572,7.96379959372613,8.07596578518706,7.83293903702171,7.83293903702171,72291.3018119575,0.0,1.0
2023-11-15,8.66,8.665,8.52,8.63,25513,8.09466015043055,8.09933374174142,7.96379959372613,8.06661860256532,27294.8556077735,0.0,1.0
2023-11-16,8.6095,8.71,8.42,8.71,5638,8.04745687819074,8.14139606353927,7.87032776750869,8.14139606353927,6031.76403859315,0.0,1.0
2023-11-17,8.66,8.74,8.55,8.72,10509,8.09466015043055,8.1694376114045,7.99184114159136,8.15074324616102,11242.9599648059,0.0,1.0
2023-11-20,8.85,8.95,8.64,8.7,26903,8.27225662024369,8.36572844646113,8.07596578518706,8.13204888091753,28781.9347162596,0.0,1.0
2023-11-21,8.88,8.94,8.8291,8.85,12335,8.30029816810893,8.35638126383939,8.25272100856425,8.27225662024369,13196.4897864573,0.0,1.0
2023-11-22,8.88,8.99,8.78,8.94,9442,8.30029816810893,8.40311717694811,8.20682634189148,8.35638126383939,10101.4395268529,0.0,1.0
2023-11-24,8.925,8.955,8.9,8.9,1627,8.34236048990677,8.37040203777201,8.31899253335241,8.31899253335241,1740.63144568837,0.0,1.0
2023-11-27,8.945,8.98,8.9,8.98,4323,8.36105485515026,8.39376999432637,8.31899253335241,8.39376999432637,4624.92301150021,0.0,1.0
2023-11-28,9.035,9.05,8.76,9.0,27336,8.44517949874596,8.45920027267858,8.18813197664799,8.41246435956986,29245.1759061693,0.0,1.0
2023-11-29,9.021,9.09,9.0,9.09,9396,8.43209344307552,8.49658900316555,8.41246435956986,8.49658900316555,10052.2268369318,0.0,1.0
2023-11-30,8.98,9.02,8.89,9.0,15842,8.39376999432637,8.43115872481334,8.30964535073067,8.41246435956986,16948.4224724003,0.0,1.0
2023-12-01,9.19,9.2,8.96,8.96,6935,8.590060829383,8.59940801200474,8.37507562908288,8.37507562908288,7419.34792615173,0.0,1.0
2023-12-04,9.15,9.17,9.03,9.09,5350,8.55267209889602,8.57136646413951,8.44050590743509,8.49658900316555,5723.64980604352,0.0,1.0
2023-12-05,9.24,9.24,9.135,9.155,10386,8.63679674249172,8.63679674249172,8.5386513249634,8.55734569020689,11111.3695113211,0.0,1.0
2023-12-06,9.24,9.31,9.12,9.2,97964,8.63679674249172,8.70222702084393,8.52463055103079,8.59940801200474,104805.912074626,0.0,1.0
2023-12-07,9.17,9.32,9.17,9.24,8279,8.57136646413951,8.71157420346567,8.57136646413951,8.63679674249172,8857.21434471669,0.0,1.0
2023-12-08,9.27,9.32,9.15,9.15,7026,8.66483829035695,8.71157420346567,8.55267209889602,8.55267209889602,7516.70346490874,0.0,1.0
2023-12-11,9.23,9.29,9.11,9.11,13036,8.62744955986997,8.68353265560044,8.51528336840904,8.51528336840904,13946.4483872118,0.0,1.0
2023-12-12,9.19,9.22,9.14,9.18,8859,8.590060829383,8.61810237724823,8.54332491627428,8.58071364676125,9477.72217415691,0.0,1.0
2023-12-13,9.29,9.3,9.16,9.2,13931,8.68353265560044,8.69287983822218,8.56201928151776,8.59940801200474,14903.9561585032,0.0,1.0
2023-12-14,9.39,9.42,9.21,9.21,27428,8.77700448181788,8.80504602968312,8.60875519462649,8.60875519462649,29343.6012860115,0.0,1.0
2023-12-15,9.44,9.55,9.38,9.4,20393,8.8237403949266,8.92655940376579,8.76765729919614,8.78635166443963,21817.2692513356,0.0,1.0
2023-12-18,9.44,9.52,9.162,9.34,20172,8.8237403949266,8.89851785590056,8.56388871804211,8.73026856870916,21580.8343714972,0.0,1.0
2023-12-19,9.58,9.7,9.44,9.44,12905,8.95460095163102,9.06676714309195,8.8237403949266,8.8237403949266,13806.2992050452,0.0,1.0
2023-12-20,9.6,9.748,9.6,9.67,35994,8.97329531687451,9.11163361967633,8.97329531687451,9.03872559522672,38507.8600221926,0.0,1.0
2023-12-21,9.7,9.715,9.61,9.61,16986,9.06676714309195,9.08078791702457,8.98264249949626,8.98264249949626,18172.3206739169,0.0,1.0
2023-12-22,9.71,9.78,9.71,9.72,10948,9.0761143257137,9.14154460406591,9.0761143257137,9.08546150833545,11712.620201227,0.0,1.0
2023-12-26,9.88,9.97,9.77,9.77,19927,9.23501643028335,9.31914107387905,9.13219742144416,9.13219742144416,21318.7233056129,0.0,1.0
2023-12-27,9.85,9.95,9.7,9.83,83639,9.20697488241812,9.30044670863556,9.06676714309195,9.18828051717463,89480.4385285371,0.0,1.0
2023-12-28,9.78,9.88,9.69,9.83,108015,9.48281024158579,9.57977149149976,9.39554511666323,9.53129086654278,111400.17284827,0.3651,1.0
2023-12-29,9.75,9.845,9.73,9.8,45249,9.45372186661161,9.54583505402987,9.43432961662881,9.50220249156859,46667.096433008,0.0,1.0
2024-01-02,9.8,9.92,9.7403,9.79,42642,9.50220249156859,9.61855599146535,9.44431662536995,9.49250636657719,43978.3934693877,0.0,1.0
2024-01-03,9.77,9.97,9.6305,9.76,37227,9.4731141165944,9.66703661642233,9.33785317296442,9.463417991603,38393.6882342502,0.0,1.0
2024-01-04,9.85,9.9399,9.77,9.8,97654,9.55068311652557,9.63785128019823,9.4731141165944,9.50220249156859,100714.460763088,0.0,1.0
2024-01-05,9.96,9.9699,9.85,9.8541,38827,9.65734049143093,9.66693965517242,9.55068311652557,9.55465852777204,40043.8319787045,0.0,1.0
2024-01-08,9.89,9.95,9.85,9.95,6718,9.58946761649116,9.64764436643953,9.55068311652557,9.64764436643953,6928.5410470275,0.0,1.0
2024-01-09,9.85,9.9,9.85,9.85,5943,9.55068311652557,9.59916374148255,9.55068311652557,9.55068311652557,6129.25267080745,0.0,1.0
2024-01-10,9.79,9.85,9.75,9.85,14591,9.49250636657719,9.55068311652557,9.45372186661161,9.55068311652557,15048.279609583,0.0,1.0
2024-01-11,9.78,9.84,9.71,9.71,48381,9.48281024158579,9.54098699153417,9.41493736664602,9.41493736664602,49897.2528127773,0.0,1.0
2024-01-12,9.8,9.88,9.78,9.79,32067,9.50220249156859,9.57977149149976,9.48281024158579,9.49250636657719,33071.9746583851,0.0,1.0
2024-01-16,9.785,9.865,9.71,9.78,70475,9.48765830408149,9.56522730401267,9.41493736664602,9.48281024158579,72683.6752440107,0.0,1.0
2024-01-17,9.79,9.8,9.73,9.75,11977,9.49250636657719,9.50220249156859,9.43432961662881,9.45372186661161,12352.3572670807,0.0,1.0
2024-01-18,9.75,9.79,9.67,9.75,50266,9.45372186661161,9.49250636657719,9.37615286668043,9.45372186661161,51841.3284117125,0.0,1.0
2024-01-19,9.67,9.77,9.67,9.75,28693,9.37615286668043,9.4731141165944,9.37615286668043,9.45372186661161,29592.2340372671,0.0,1.0
2024-01-22,9.651,9.69,9.63,9.69,9358,9.35773022919678,9.39554511666323,9.33736836671485,9.39554511666323,9651.2782253771,0.0,1.0
2024-01-23,9.6,9.765,9.522,9.65,23805,9.30827999174066,9.4682660540987,9.23265021680776,9.35676061669764,24551.0448979592,0.0,1.0
2024-01-24,9.63,9.87,9.56,9.7,9797,9.33736836671485,9.57007536650836,9.26949549177507,9.40524124165462,10104.0364152618,0.0,1.0
2024-01-25,9.62,9.75,9.62,9.67,22009,9.32767224172345,9.45372186661161,9.32767224172345,9.37615286668043,22698.7585448092,0.0,1.0
2024-01-26,9.7,9.775,9.57,9.57,4460,9.40524124165462,9.4779621790901,9.27919161676647,9.27919161676647,4599.77568766637,0.0,1.0
2024-01-29,9.6,9.7,9.5525,9.7,15962,9.30827999174066,9.40524124165462,9.26222339803152,9.40524124165462,16462.2465306122,0.0,1.0
2024-01-30,9.68,9.7739,9.61,9.61,7943,9.38584899167183,9.47689560534104,9.31797611673205,9.31797611673205,8191.93235137533,0.0,1.0
2024-01-31,9.76,9.81,9.65,9.67,23497,9.463417991603,9.51189861655999,9.35676061669764,9.37615286668043,24233.3922271517,0.0,1.0
2024-02-01,9.77,9.81,9.67,9.78,10760,9.4731141165944,9.51189861655999,9.37615286668043,9.48281024158579,11097.2166814552,0.0,1.0
2024-02-02,9.75,9.86,9.72,9.86,4058,9.45372186661161,9.56037924151697,9.42463349163742,9.56037924151697,4185.17707187222,0.0,1.0
2024-02-05,9.75,9.84,9.61,9.78,10904,9.45372186661161,9.54098699153417,9.31797611673205,9.48281024158579,11245.7296184561,0.0,1.0
2024-02-06,9.86,9.86,9.724,9.75,12664,9.56037924151697,9.56037924151697,9.42851194163397,9.45372186661161,13060.8877373558,0.0,1.0
2024-02-07,9.88,9.939,9.64,9.8,40558,9.57977149149976,9.636978628949,9.34706449170625,9.50220249156859,41829.081242236,0.0,1.0
2024-02-08,9.65,9.9,9.64,9.9,10843,9.35676061669764,9.59916374148255,9.34706449170625,9.59916374148255,11182.8178881988,0.0,1.0
2024-02-09,9.73,9.748,9.64,9.65,6140,9.43432961662881,9.45178264161333,9.34706449170625,9.35676061669764,6332.42661934339,0.0,1.0
2024-02-12,9.9,9.9,9.7,9.73,2921,9.59916374148255,9.59916374148255,9.40524124165462,9.43432961662881,3012.54367346939,0.0,1.0
2024-02-13,9.72,9.85,9.65,9.85,4478,9.42463349163742,9.55068311652557,9.35676061669764,9.55068311652557,4618.33980479148,0.0,1.0
2024-02-14,9.78,9.85,9.66,9.72,4639,9.48281024158579,9.55068311652557,9.36645674168904,9.42463349163742,4784.3855190772,0.0,1.0
2024-02-15,9.67,9.83,9.58,9.81,21518,9.37615286668043,9.53129086654278,9.28888774175786,9.51189861655999,22192.3706832298,0.0,1.0
2024-02-16,9.66,9.81,9.5201,9.81,28861,9.36645674168904,9.51189861655999,9.2308079530594,9.51189861655999,29765.4991304348,0.0,1.0
2024-02-20,9.62,9.715,9.57,9.57,14479,9.32767224172345,9.41978542914172,9.27919161676647,9.27919161676647,14932.7695474712,0.0,1.0
2024-02-21,9.62,9.79,9.61,9.62,24133,9.32767224172345,9.49250636657719,9.31797611673205,9.32767224172345,24889.3243655723,0.0,1.0
2024-02-22,9.76,9.76,9.635,9.65,9576,9.463417991603,9.463417991603,9.34221642921054,9.35676061669764,9876.11031055901,0.0,1.0
2024-02-23,9.78,9.8393,9.6201,9.8393,8847,9.48281024158579,9.54030826278478,9.32776920297337,9.54030826278478,9124.26356699202,0.0,1.0
2024-02-26,9.81,9.85,9.7019,9.83,3248,9.51189861655999,9.55068311652557,9.40708350540299,9.53129086654278,3349.79180124223,0.0,1.0
2024-02-27,9.7506,9.88,9.632,9.75,21354,9.45430363411109,9.57977149149976,9.33930759171313,9.45372186661161,22023.2309494232,0.0,1.0
2024-02-28,9.8282,9.89,9.7,9.78,14901,9.52954556404433,9.58946761649116,9.40524124165462,9.48281024158579,15367.994960071,0.0,1.0
2024-02-29,9.75,9.87,9.75,9.75,7779,9.45372186661161,9.57007536650836,9.45372186661161,9.45372186661161,8022.79261756876,0.0,1.0
2024-03-01,9.72,9.85,9.56,9.83,21132,9.42463349163742,9.55068311652557,9.26949549177507,9.53129086654278,21794.2735048802,0.0,1.0
2024-03-04,9.66,9.89,9.61,9.67,4213,9.36645674168904,9.58946761649116,9.31797611673205,9.37615286668043,4345.03474711624,0.0,1.0
2024-03-05,9.64,9.74,9.59,9.65,7632,9.34706449170625,9.44402574162021,9.29858386674926,9.35676061669764,7871.18566104702,0.0,1.0
2024-03-06,9.64,9.72,9.615,9.72,6057,9.34706449170625,9.42463349163742,9.32282417922775,9.42463349163742,6246.82541259982,0.0,1.0
2024-03-07,9.63,9.74,9.63,9.74,4296,9.33736836671485,9.44402574162021,9.33736836671485,9.44402574162021,4430.6359538598,0.0,1.0
2024-03-08,9.6189,9.72,9.6189,9.64,3760,9.3266056679744,9.42463349163742,9.3266056679744,9.34706449170625,3877.83779946761,0.0,1.0
2024-03-11,9.65,9.77,9.55,9.77,8651,9.35676061669764,9.4731141165944,9.25979936678368,9.4731141165944,8922.12095829636,0.0,1.0
2024-03-12,9.71,9.71,9.52,9.61,18680,9.41493736664602,9.41493736664602,9.23071099180948,9.31797611673205,19265.428216504,0.0,1.0
2024-03-13,9.7,9.78,9.6,9.72,7115,9.40524124165462,9.48281024158579,9.30827999174066,9.42463349163742,7337.98296362023,0.0,1.0
2024-03-14,9.68,9.69,9.545,9.62,6806,9.38584899167183,9.39554511666323,9.25495130428798,9.32767224172345,7019.29895297249,0.0,1.0
2024-03-15,9.68,9.7,9.57,9.57,8308,9.38584899167183,9.40524124165462,9.27919161676647,9.27919161676647,8568.37139307897,0.0,1.0
2024-03-18,9.62,9.75,9.5,9.68,22928,9.32767224172345,9.45372186661161,9.21131874182669,9.38584899167183,23646.5598580302,0.0,1.0
2024-03-19,9.56,9.62,9.52,9.62,13752,9.26949549177507,9.32767224172345,9.23071099180948,9.32767224172345,14182.9854835847,0.0,1.0
2024-03-20,9.51,9.53,9.4,9.51,13690,9.22101486681809,9.24040711680088,9.11435749191273,9.22101486681809,14119.0424134871,0.0,1.0
2024-03-21,9.49,9.61,9.4,9.5,34036,9.2016226168353,9.31797611673205,9.11435749191273,9.21131874182669,35102.6828039042,0.0,1.0
2024-03-22,9.31,9.59,9.11,9.49,38042,9.02709236699016,9.29858386674926,8.83316986716223,9.2016226168353,39234.2302040816,0.0,1.0
2024-03-25,9.45,9.54,9.23,9.3,14565,9.16283811686971,9.25010324179228,8.94952336705899,9.01739624199876,15021.4647737356,0.0,1.0
2024-03-26,9.34,9.455,9.26,9.36,15049,9.05618074196435,9.16768617936541,8.97861174203318,9.07557299194714,15520.633256433,0.0,1.0
2024-03-27,9.56,9.9,9.3493,9.37,12850,9.26949549177507,9.59916374148255,9.06519813820635,9.08526911693854,13252.7169476486,0.0,1.0
2024-03-28,9.52,9.56,9.4904,9.56,5734,9.23071099180948,9.26949549177507,9.20201046183495,9.26949549177507,5913.70264418811,0.0,1.0
2024-04-01,9.49,9.5739,9.49,9.53,600,9.2016226168353,9.28297310551311,9.2016226168353,9.24040711680088,618.803904170363,0.0,1.0
2024-04-02,9.61,9.83,9.41,9.4568,21427,9.31797611673205,9.53129086654278,9.12405361690412,9.16943148186386,22098.518757764,0.0,1.0
2024-04-03,9.51,9.6,9.51,9.51,8154,9.22101486681809,9.30827999174066,9.22101486681809,9.22101486681809,8409.54505767524,0.0,1.0
2024-04-04,9.59,9.77,9.4937,9.55,6054,9.29858386674926,9.4731141165944,9.20521018308211,9.25979936678368,6243.73139307897,0.0,1.0
2024-04-05,9.66,9.72,9.4507,9.6,7653,9.36645674168904,9.42463349163742,9.16351684561911,9.30827999174066,7892.84379769299,0.0,1.0
2024-04-08,9.7518,9.76,9.669,9.76,2665,9.45546716911006,9.463417991603,9.37518325418129,9.463417991603,2748.5206743567,0.0,1.0
2024-04-09,9.81,9.91,9.71,9.76,28697,9.51189861655999,9.60885986647395,9.41493736664602,9.463417991603,29596.3593966282,0.0,1.0
2024-04-10,9.91,9.97,9.87,9.9,29067,9.60885986647395,9.66703661642233,9.57007536650836,9.59916374148255,29977.9551375333,0.0,1.0
2024-04-11,9.8317,10.02,9.75,9.84,5341,9.53293920779132,9.71551724137931,9.45372186661161,9.54098699153417,5508.38608695652,0.0,1.0
2024-04-12,9.47,9.77,9.37,9.77,65544,9.1822303668525,9.4731141165944,9.08526911693854,9.4731141165944,67598.1384915706,0.0,1.0
2024-04-15,9.6,9.645,9.415,9.45,25986,9.30827999174066,9.35191255420194,9.12890167939982,9.16283811686971,26800.3970896184,0.0,1.0
2024-04-16,9.59,9.614,9.48,9.48,42972,9.29858386674926,9.32185456672861,9.1919264918439,9.1919264918439,44318.7356166815,0.0,1.0
2024-04-17,9.55,9.58,9.49,9.49,7086,9.25979936678368,9.28888774175786,9.2016226168353,9.2016226168353,7308.07410825199,0.0,1.0
2024-04-18,9.45,9.58,9.42,9.42,4770,9.16283811686971,9.28888774175786,9.13374974189552,9.13374974189552,4919.49103815439,0.0,1.0
2024-04-19,9.49,9.75,9.42,9.46,23821,9.2016226168353,9.45372186661161,9.13374974189552,9.17253424186111,24567.5463354037,0.0,1.0
2024-04-22,9.725,9.75,9.49,9.56,12097,9.42948155413311,9.45372186661161,9.2016226168353,9.26949549177507,12476.1180479148,0.0,1.0
2024-04-23,9.71,9.81,9.512,9.74,22152,9.41493736664602,9.51189861655999,9.22295409181637,9.44402574162021,22846.2401419698,0.0,1.0
2024-04-24,9.75,9.8,9.64,9.64,21457,9.45372186661161,9.50220249156859,9.34706449170625,9.34706449170625,22129.4589529725,0.0,1.0
2024-04-25,9.58,9.76,9.55,9.62,8804,9.28888774175786,9.463417991603,9.25979936678368,9.32767224172345,9079.91595385981,0.0,1.0
2024-04-26,9.485,9.5341,9.44,9.52,38554,9.1967745543396,9.24438252804736,9.15314199187831,9.23071099180948,39762.276202307,0.0,1.0
2024-04-29,9.635,9.66,9.425,9.5104,29113,9.34221642921054,9.36645674168904,9.13859780439122,9.22140271181775,30025.3967701864,0.0,1.0
2024-04-30,9.46,9.75,9.415,9.54,18101,9.17253424186111,9.45372186661161,9.12890167939982,9.25010324179228,18668.2824489796,0.0,1.0
2024-05-01,9.63,9.7,9.45,9.45,6850,9.33736836671485,9.40524124165462,9.16283811686971,9.16283811686971,7064.67790594498,0.0,1.0
2024-05-02,9.5172,9.6965,9.4612,9.52,9456,9.22799607681189,9.40184759790763,9.17369777686007,9.23071099180948,9752.34952972494,0.0,1.0
2024-05-03,9.7082,9.79,9.55,9.55,8410,9.41319206414757,9.49250636657719,9.25979936678368,9.25979936678368,8673.56805678793,0.0,1.0
2024-05-06,9.75,9.84,9.6,9.76,17525,9.45372186661161,9.54098699153417,9.30827999174066,9.463417991603,18074.230700976,0.0,1.0
2024-05-07,9.83,9.94,9.76,9.78,9038,9.53129086654278,9.63794824144814,9.463417991603,9.48281024158579,9321.24947648624,0.0,1.0
2024-05-08,9.7601,9.875,9.71,9.73,5572,9.46351495285291,9.57492342900406,9.41493736664602,9.43432961662881,5746.62559006211,0.0,1.0
2024-05-09,9.87,9.9072,9.76,9.76,8388,9.57007536650836,9.60614495147636,9.463417991603,9.463417991603,8650.87858030169,0.0,1.0
2024-05-10,9.99,10.2,9.88,9.95,16987,9.68642886640512,9.89004749122445,9.57977149149976,9.64764436643953,17519.3698669033,0.0,1.0
2024-05-13,10.01,10.12,9.97,9.99,10031,9.70582111638791,9.81247849129327,9.66703661642233,9.68642886640512,10345.3699378882,0.0,1.0
2024-05-14,10.0,10.15,9.96,10.0,17200,9.69612499139652,9.84156686626747,9.65734049143093,9.69612499139652,17739.0452528838,0.0,1.0
2024-05-15,10.2,10.691,10.01,10.03,19463,9.89004749122445,10.366127228302,9.70582111638791,9.72521336637071,20072.9673114463,0.0,1.0
2024-05-16,10.28,10.28,10.07,10.21,6880,9.96761649115562,9.96761649115562,9.76399786633629,9.89974361621585,7095.6181011535,0.0,1.0
2024-05-17,10.199,10.49,10.0,10.49,12901,9.88907787872531,10.1712351159749,9.69612499139652,10.1712351159749,13305.3152795031,0.0,1.0
2024-05-20,10.4,10.4,10.13,10.16,21385,10.0839699910524,10.0839699910524,9.82217461628467,9.85126299125886,22055.202484472,0.0,1.0
2024-05-21,10.38,10.5367,10.34,10.4,10164,10.0645777410696,10.2165160196848,10.025793241104,10.0839699910524,10482.5381366459,0.0,1.0
2024-05-22,10.39,10.4829,10.18,10.26,9084,10.074273866061,10.1643508672311,9.87065524124166,9.94822424117283,9368.69110913929,0.0,1.0
2024-05-23,10.4134,10.445,10.14,10.14,4519,10.0969627985408,10.1276025535137,9.83187074127607,9.83187074127607,4660.62473824315,0.0,1.0
2024-05-24,10.3018,10.42,10.24,10.42,11619,9.98875404363686,10.1033622410352,9.92883199119004,10.1033622410352,11983.1376042591,0.0,1.0
2024-05-28,10.24,10.43,10.2,10.43,7051,9.92883199119004,10.1130583660266,9.89004749122445,10.1130583660266,7271.97721384205,0.0,1.0
2024-05-29,10.05,10.06,10.04,10.06,9950,9.7446056163535,9.7543017413449,9.7349094913621,9.7543017413449,10261.8314108252,0.0,1.0
2024-05-30,10.08,10.2999,10.05,10.1,10975,9.77369399132769,9.9869117798885,9.7446056163535,9.79308624131048,11318.9547471162,0.0,1.0
2024-05-31,10.5472,10.66,10.5287,10.58,25398,10.2266969509257,10.3360692408287,10.2087591196917,10.2585002408975,26193.9692635316,0.0,1.0
2024-06-03,10.68,10.745,10.33,10.6,5959,10.3554614908115,10.4184863032556,10.0160971161126,10.2778924908803,6145.75410825199,0.0,1.0
2024-06-04,10.36,10.7,10.26,10.58,22358,10.0451854910868,10.3748537407943,9.94822424117283,10.2585002408975,23058.6961490683,0.0,1.0
2024-06-05,10.77,10.77,10.295,10.43,13686,10.442726615734,10.442726615734,9.98216067864272,10.1130583660266,14114.9170541261,0.0,1.0
2024-06-06,10.7279,10.77,10.61,10.73,10941,10.4019059295203,10.442726615734,10.2875886158717,10.4039421157685,11283.8891925466,0.0,1.0
2024-06-07,10.57,10.875,10.57,10.71,6881,10.2488041159061,10.5445359281437,10.2488041159061,10.3845498657857,7096.6494409938,0.0,1.0
2024-06-10,10.61,10.76,10.5,10.6,6018,10.2875886158717,10.4330304907427,10.1809312409663,10.2778924908803,6206.60315882875,0.0,1.0
2024-06-11,10.38,10.53,10.31,10.5,4884,10.0645777410696,10.2100196159405,9.99670486612981,10.1809312409663,5037.06377994675,0.0,1.0
2024-06-12,10.3119,10.38,10.15,10.38,51997,9.99854712987818,10.0645777410696,9.84156686626747,10.0645777410696,53626.577675244,0.0,1.0
2024-06-13,10.23,10.35,10.18,10.31,8190,9.91913586619864,10.0354893660954,9.87065524124166,9.99670486612981,8446.67329192546,0.0,1.0
2024-06-14,10.295,10.315,10.14,10.14,4498,9.98216067864272,10.0015529286255,9.83187074127607,9.83187074127607,4638.96660159716,0.0,1.0
2024-06-17,10.14,10.14,9.97,10.11,7419,9.83187074127607,9.83187074127607,9.66703661642233,9.80278236630188,7651.51027506655,0.0,1.0
2024-06-18,10.14,10.28,10.115,10.15,12204,9.83187074127607,9.96761649115562,9.80763042879758,9.84156686626747,12586.4714108252,0.0,1.0
2024-06-20,10.3135,10.3192,10.07,10.23,9048,10.0000985098768,10.0056253011219,9.76399786633629,9.91913586619864,9331.56287488908,0.0,1.0
2024-06-21,10.23,10.3999,10.15,10.32,16433,9.91913586619864,10.0838730298025,9.84156686626747,10.0064009911212,16948.007595386,0.0,1.0
2024-06-24,10.4,10.485,10.26,10.26,12512,10.0839699910524,10.1663870534792,9.94822424117283,9.94822424117283,12904.1240816326,0.0,1.0
2024-06-25,10.5,10.54,10.42,10.54,5047,10.1809312409663,10.2197157409319,10.1033622410352,10.2197157409319,5205.17217391307,0.0,1.0
2024-06-26,10.5,10.5,10.45,10.45,2799,10.1809312409663,10.1809312409663,10.1324506160094,10.1324506160094,2886.72021295476,0.0,1.0
2024-06-27,10.5997,10.64,10.5,10.55,5449,10.2776016071306,10.3166769908459,10.1809312409663,10.2294118659233,5619.77078970717,0.0,1.0
2024-06-28,10.66,10.66,10.496,10.63,12553,10.3360692408287,10.3360692408287,10.1770527909698,10.3069808658545,12946.4090150843,0.0,1.0
2024-07-01,10.7,10.78,10.68,10.78,2110,10.3748537407943,10.4524227407254,10.3554614908115,10.4524227407254,2176.12706299911,0.0,1.0
2024-07-02,10.75,10.7918,10.645,10.72,7266,10.4233343657513,10.4638641682153,10.3215250533416,10.3942459907771,7493.71527950307,0.0,1.0
2024-07-03,10.88,10.9448,10.71,10.75,6047,10.5493839906394,10.6122148805837,10.3845498657857,10.4233343657513,6236.51201419699,0.0,1.0
2024-07-05,10.901,11.0,10.7418,10.87,12347,10.5697458531213,10.6657374905362,10.4153835432583,10.539687865648,12733.9530079859,0.0,1.0
2024-07-08,10.89,10.99,10.82,10.95,4162,10.5590801156308,10.6560413655448,10.491207240691,10.6172568655792,4292.43641526176,0.0,1.0
2024-07-09,10.85,10.9,10.744,10.85,4225,10.5202956156652,10.5687762406222,10.4175166907564,10.5202956156652,4357.41082519965,0.0,1.0
2024-07-10,10.968,11.0,10.71,10.7959,14926,10.6347098905637,10.6657374905362,10.3845498657857,10.4678395794618,15393.7784560781,0.0,1.0
2024-07-11,11.06,11.15,10.7,10.89,9655,10.7239142404846,10.8111793654071,10.3748537407943,10.5590801156308,9957.58615794139,0.0,1.0
2024-07-12,11.07,11.18,11.0,11.18,7699,10.7336103654759,10.8402677403813,10.6657374905362,10.8402677403813,7940.28543034608,0.0,1.0
2024-07-15,11.0,11.15,10.88,11.15,10125,10.6657374905362,10.8111793654071,10.5493839906394,10.8111793654071,10442.3158828749,0.0,1.0
2024-07-16,11.04,11.135,10.89,10.97,20241,10.7045219905018,10.79663517792,10.5590801156308,10.636649115562,20875.3497071871,0.0,1.0
2024-07-17,10.75,11.05,10.75,10.78,29660,10.4233343657513,10.7142181154932,10.4233343657513,10.4524227407254,30589.5396628215,0.0,1.0
2024-07-18,10.76,10.96,10.61,10.82,12238,10.4330304907427,10.6269529905706,10.2875886158717,10.491207240691,12621.5369653948,0.0,1.0
2024-07-19,10.78,11.0135,10.685,10.7,31115,10.4524227407254,10.6788272592746,10.3603095533072,10.3748537407943,32090.1391304349,0.0,1.0
2024-07-22,10.8,10.91,10.69,10.69,5654,10.4718149907082,10.5784723656136,10.3651576158029,10.3651576158029,5831.19545696542,0.0,1.0
2024-07-23,10.781,11.11,10.64,10.71,48305,10.4533923532246,10.7723948654415,10.3166769908459,10.3845498657857,49818.8709849156,0.0,1.0
2024-07-24,10.75,10.96,10.66,10.72,13330,10.4233343657513,10.6269529905706,10.3360692408287,10.3942459907771,13747.7600709849,0.0,1.0
2024-07-25,10.83,11.01,10.5554,10.6302,15777,10.5009033656824,10.6754336155276,10.2346477734187,10.3071747883543,16271.4486601598,0.0,1.0
2024-07-26,10.85,11.15,10.57,10.95,20017,10.5202956156652,10.8111793654071,10.2488041159061,10.6172568655792,20644.3295829637,0.0,1.0
2024-07-29,10.7,11.12,10.6,11.02,13273,10.3748537407943,10.7820909904329,10.2778924908803,10.685129740519,13688.9737000887,0.0,1.0
2024-07-30,10.645,10.73,10.28,10.72,34545,10.3215250533416,10.4039421157685,9.96761649115562,10.3942459907771,35627.6347826087,0.0,1.0
2024-07-31,10.66,10.7513,10.33,10.58,40260,10.3360692408287,10.4245948620001,10.0160971161126,10.2585002408975,41521.7419698314,0.0,1.0
2024-08-01,10.46,10.7,10.34,10.68,11056,10.1421467410008,10.3748537407943,10.025793241104,10.3554614908115,11402.4932741792,0.0,1.0
2024-08-02,10.29,10.6799,10.15,10.46,13312,9.97731261614702,10.3553645295616,9.84156686626747,10.1421467410008,13729.1959538598,0.0,1.0
2024-08-05,10.12,10.12,9.82,9.99,13847,9.81247849129327,9.81247849129327,9.52159474155138,9.68642886640512,14280.9627684117,0.0,1.0
2024-08-06,10.1,10.265,9.96,10.12,25734,9.79308624131048,9.95307230366853,9.65734049143093,9.81247849129327,26540.4994498669,0.0,1.0
2024-08-07,10.2,10.3,10.11,10.25,5291,9.89004749122445,9.98700874113841,9.80278236630188,9.93852811618143,5456.81909494232,0.0,1.0
2024-08-08,10.15,10.3,10.03,10.15,26044,9.84156686626747,9.98700874113841,9.72521336637071,9.84156686626747,26860.2148003549,0.0,1.0
2024-08-09,10.1,10.2,9.99,10.14,4129,9.79308624131048,9.89004749122445,9.68642886640512,9.83187074127607,4258.40220053239,0.0,1.0
2024-08-12,10.25,10.25,9.95,9.95,11516,9.93852811618143,9.93852811618143,9.64764436643953,9.64764436643953,11876.9096007098,0.0,1.0
2024-08-13,10.28,10.43,10.2,10.29,5479,9.96761649115562,10.1130583660266,9.89004749122445,9.97731261614702,5650.71098491571,0.0,1.0
2024-08-14,10.29,10.37,10.21,10.21,9164,9.97731261614702,10.0548816160782,9.89974361621585,9.89974361621585,9451.19829636202,0.0,1.0
2024-08-15,10.3102,10.34,10.22,10.34,7776,9.99689878862964,10.025793241104,9.90943974120724,10.025793241104,8019.69859804791,0.0,1.0
2024-08-16,10.39,10.41,10.16,10.2673,50010,10.074273866061,10.0936661160438,9.85126299125886,9.95530241241655,51577.3054125997,0.0,1.0
2024-08-19,10.78,10.81,10.3575,10.4096,59129,10.4524227407254,10.4815111156996,10.0427614598389,10.0932782710441,60982.0934161493,0.0,1.0
2024-08-20,10.6492,10.8399,10.53,10.78,12236,10.325597425838,10.5105025294239,10.2100196159405,10.4524227407254,12619.4742857143,0.0,1.0
2024-08-21,10.89,10.89,10.55,10.59,5877,10.5590801156308,10.5590801156308,10.2294118659233,10.2681963658889,6061.18424134872,0.0,1.0
2024-08-22,10.66,10.89,10.575,10.89,7155,10.3360692408287,10.5590801156308,10.2536521784018,10.5590801156308,7379.23655723158,0.0,1.0
2024-08-23,10.55,10.84,10.35,10.46,14355,10.2294118659233,10.5105994906738,10.0354893660954,10.1421467410008,14804.883407276,0.0,1.0
2024-08-26,10.6,10.63,10.51,10.63,2665,10.2778924908803,10.3069808658545,10.1906273659577,10.3069808658545,2748.5206743567,0.0,1.0
2024-08-27,10.5209,10.71,10.5209,10.663,4726,10.2011961421984,10.3845498657857,10.2011961421984,10.3389780783261,4874.11208518188,0.0,1.0
2024-08-28,10.35,10.5184,10.35,10.4,3058,10.0354893660954,10.1987721109505,10.0354893660954,10.0839699910524,3153.83723158829,0.0,1.0
2024-08-29,10.455,10.55,10.26,10.31,3680,10.1372986785051,10.2294118659233,9.94822424117283,9.99670486612981,3795.33061224488,0.0,1.0
2024-08-30,10.55,10.7599,10.55,10.7599,1175,10.2294118659233,10.4329335294927,10.2294118659233,10.4329335294927,1211.82431233363,0.0,1.0
2024-09-03,10.37,10.51,10.2983,10.5,16422,10.0548816160782,10.1906273659577,9.98536039988988,10.1809312409663,16936.6628571428,0.0,1.0
2024-09-04,10.48,10.48,10.265,10.275,36697,10.1615389909836,10.1615389909836,9.95307230366853,9.96276842865992,37847.0781188996,0.0,1.0
2024-09-05,10.3498,10.49,10.2201,10.49,2959,10.0352954435956,10.1712351159749,9.90953670245716,10.1712351159749,3051.73458740017,0.0,1.0
2024-09-06,10.3493,10.48,10.23,10.23,5061,10.034810637346,10.1615389909836,9.91913586619864,9.91913586619864,5219.61093167702,0.0,1.0
2024-09-09,10.365,10.4,10.2701,10.4,1660,10.0500335535825,10.0839699910524,9.95801732741414,10.0839699910524,1712.02413487134,0.0,1.0
2024-09-10,10.35,10.355,10.35,10.355,576,10.0354893660954,10.0403374285911,10.0354893660954,10.0403374285911,594.051748003549,0.0,1.0
2024-09-11,10.23,10.23,10.23,10.23,155,9.91913586619864,9.91913586619864,9.91913586619864,9.91913586619864,159.857675244011,0.0,1.0
2024-09-12,10.25,10.4205,10.25,10.36,1948,9.93852811618143,10.1038470472847,9.93852811618143,10.0451854910868,2009.05000887311,0.0,1.0
2024-09-13,10.38,10.41,10.25,10.3215,8111,10.0645777410696,10.0936661160438,9.93852811618143,10.0078554098699,8365.19744454302,0.0,1.0
2024-09-16,10.34,10.44,10.26,10.33,24345,10.025793241104,10.122754491018,9.94822424117283,10.0160971161126,25107.9684117125,0.0,1.0
2024-09-17,10.42,10.45,10.31,10.39,13874,10.1033622410352,10.1324506160094,9.99670486612981,10.074273866061,14308.8089440993,0.0,1.0
2024-09-18,10.4,10.41,10.26,10.305,19865,10.0839699910524,10.0936661160438,9.94822424117283,9.99185680363411,20487.5659272404,0.0,1.0
2024-09-19,10.42,10.56,10.37,10.37,22309,10.1033622410352,10.2391079909147,10.0548816160782,10.0548816160782,23008.1604968943,0.0,1.0
2024-09-20,10.38,10.38,10.26,10.26,10717,10.0645777410696,10.0645777410696,9.94822424117283,9.94822424117283,11052.869068323,0.0,1.0
2024-09-23,10.42,10.5013,10.2787,10.29,9964,10.1033622410352,10.1821917372152,9.96635599490674,9.97731261614702,10276.2701685891,0.0,1.0
2024-09-24,10.56,10.635,10.3,10.51,42865,10.2391079909147,10.3118289283502,9.98700874113841,10.1906273659577,44208.3822537712,0.0,1.0
2024-09-25,10.63,10.73,10.58,10.58,16497,10.3069808658545,10.4039421157685,10.2585002408975,10.2585002408975,17014.0133451642,0.0,1.0
2024-09-26,10.605,10.63,10.54,10.61,47854,10.282740553376,10.3069808658545,10.2197157409319,10.2875886158717,49353.7367169477,0.0,1.0
2024-09-27,10.76,10.76,10.5779,10.66,4060,10.4330304907427,10.4330304907427,10.2564640546493,10.3360692408287,4187.23975155278,0.0,1.0
2024-09-30,10.72,10.85,10.65,10.85,11591,10.3942459907771,10.5202956156652,10.3263731158373,10.5202956156652,11954.2600887311,0.0,1.0
2024-10-01,10.42,10.8175,10.42,10.8175,4972,10.1033622410352,10.4887832094432,10.1033622410352,10.4887832094432,5127.82168589173,0.0,1.0
2024-10-02,10.45,10.53,10.38,10.4,5904,10.1324506160094,10.2100196159405,10.0645777410696,10.0839699910524,6089.03041703636,0.0,1.0
2024-10-03,10.3621,10.5025,10.35,10.5,2801,10.047221677335,10.1833552722142,10.0354893660954,10.1809312409663,2888.78289263531,0.0,1.0
2024-10-04,10.35,10.615,10.35,10.615,10475,10.0354893660954,10.2924366783674,10.0354893660954,10.2924366783674,10803.2848269743,0.0,1.0
2024-10-07,10.285,10.35,10.21,10.35,10569,9.97246455365132,10.0354893660954,9.89974361621585,10.0354893660954,10900.230771961,0.0,1.0
2024-10-08,10.3,10.3,10.2117,10.2531,932,9.98700874113841,9.98700874113841,9.90139195746438,9.94153391492876,961.208731144632,0.0,1.0
2024-10-09,10.35,10.36,10.2,10.2,10992,10.0354893660954,10.0451854910868,9.89004749122445,9.89004749122445,11336.4875244011,0.0,1.0
2024-10-10,10.25,10.36,10.24,10.36,6413,9.93852811618143,10.0451854910868,9.92883199119004,10.0451854910868,6613.9823957409,0.0,1.0
2024-10-11,10.31,10.3573,10.2,10.2,6027,9.99670486612981,10.0425675373391,9.89004749122445,9.89004749122445,6215.8852173913,0.0,1.0
2024-10-14,10.29,10.37,10.26,10.33,7951,9.97731261614702,10.0548816160782,9.94822424117283,10.0160971161126,8200.1830700976,0.0,1.0
2024-10-15,10.21,10.3,10.15,10.2,7749,9.89974361621585,9.98700874113841,9.84156686626747,9.89004749122445,7991.85242236024,0.0,1.0
2024-10-16,10.3457,10.3457,10.21,10.21,7355,10.0313200323491,10.0313200323491,9.89974361621585,9.89974361621585,7585.50452528837,0.0,1.0
2024-10-17,10.31,10.38,10.27,10.3,25672,9.99670486612981,10.0645777410696,9.95792036616422,9.98700874113841,26476.5563797693,0.0,1.0
2024-10-18,10.328,10.35,10.14,10.31,12658,10.0141578911143,10.0354893660954,9.83187074127607,9.99670486612981,13054.6996983141,0.0,1.0
2024-10-21,10.41,10.43,10.2,10.36,25342,10.0936661160438,10.1130583660266,9.89004749122445,10.0451854910868,26136.2142324755,0.0,1.0
2024-10-22,10.35,10.38,10.3,10.36,15089,10.0354893660954,10.0645777410696,9.98700874113841,10.0451854910868,15561.8868500444,0.0,1.0
2024-10-23,10.3205,10.38,10.32,10.35,13258,10.0068857973708,10.0645777410696,10.0064009911212,10.0354893660954,13673.5036024844,0.0,1.0
2024-10-24,10.35,10.41,10.3,10.3,23181,10.0354893660954,10.0936661160438,9.98700874113841,9.98700874113841,23907.488837622,0.0,1.0
2024-10-25,10.37,10.48,10.33,10.33,28821,10.0548816160782,10.1615389909836,10.0160971161126,10.0160971161126,29724.2455368234,0.0,1.0
2024-10-28,10.61,10.68,10.33,10.45,84763,10.2875886158717,10.3554614908115,10.0160971161126,10.1324506160094,87419.4588819876,0.0,1.0
2024-10-29,10.65,10.72,10.57,10.63,25644,10.3263731158373,10.3942459907771,10.2488041159061,10.3069808658545,26447.6788642413,0.0,1.0
2024-10-30,10.68,10.68,10.57,10.59,42002,10.3554614908115,10.3554614908115,10.2488041159061,10.2681963658889,43318.335971606,0.0,1.0
2024-10-31,10.67,10.71,10.62,10.7,14442,10.3457653658201,10.3845498657857,10.2972847408631,10.3748537407943,14894.6099733806,0.0,1.0
2024-11-01,10.71,10.77,10.61,10.77,26528,10.3845498657857,10.442726615734,10.2875886158717,10.442726615734,27359.3832830523,0.0,1.0
2024-11-04,10.72,10.91,10.6,10.63,19396,10.3942459907771,10.5784723656136,10.2778924908803,10.3069808658545,20003.8675421472,0.0,1.0
2024-11-05,10.99,11.1,10.67,10.73,16601,10.6560413655448,10.7626987404501,10.3457653658201,10.4039421157685,17121.2726885536,0.0,1.0
2024-11-06,11.39,11.745,11.15,11.15,141409,11.0438863652006,11.3880988023952,10.8111793654071,10.8111793654071,145840.735474712,0.0,1.0
2024-11-07,11.98,12.05,11.23,11.27,97471,11.615957739693,11.6838306146328,10.8887483653383,10.9275328653039,100525.725572316,0.0,1.0
2024-11-08,13.14,13.36,12.01,12.01,269325,12.740708238695,12.9540229885057,11.6450461146672,11.6450461146672,277765.602484473,0.0,1.0
2024-11-11,13.05,13.17,12.7,12.94,160580,12.6534431137725,12.7697966136692,12.3140787390736,12.5467857388671,165612.551552794,0.0,1.0
2024-11-12,12.865,13.05,12.75,13.05,7851,12.4740648014316,12.6534431137725,12.3625593640306,12.6534431137725,8097.04908606922,0.0,1.0
2024-11-13,12.575,12.88,12.45,12.86,29109,12.1928771766811,12.4886089889187,12.0716756142887,12.4692167389359,30021.2714108252,0.0,1.0
2024-11-14,12.36,12.6447,12.2601,12.5,25092,11.9844104893661,12.2604591678712,11.887546200702,12.1201562392456,25878.3792724046,0.0,1.0
2024-11-15,11.83,12.22,11.735,12.18,59471,11.4705158648221,11.8486647394865,11.3784026774038,11.809880239521,61334.8116415261,0.0,1.0
2024-11-18,11.85,11.92,11.61,11.73,73875,11.4899081148049,11.5577809897446,11.2572011150114,11.3735546149081,76190.2307009759,0.0,1.0
2024-11-19,12.14,12.31,11.5,11.8,42207,11.7710957395554,11.9359298644091,11.150543740106,11.4414274898479,43529.7606388641,0.0,1.0
2024-11-20,12.0,12.21,11.91,12.01,23247,11.6353499896758,11.8389686144951,11.5480848647533,11.6450461146672,23975.5572670808,0.0,1.0
2024-11-21,12.1408,12.18,11.93,11.93,3262,11.7718714295547,11.809880239521,11.567477114736,11.567477114736,3364.23055900621,0.0,1.0
2024-11-22,12.22,12.32,12.07,12.16,15693,11.8486647394865,11.9456259894005,11.7032228646156,11.7904879895382,16184.8161135759,0.0,1.0
2024-11-25,12.11,12.51,12.06,12.2,21440,11.7420073645812,12.129852364237,11.6935267396242,11.8292724895038,22111.9261756876,0.0,1.0
2024-11-26,11.93,12.1815,11.83,12.12,10866,11.567477114736,11.8113346582697,11.4705158648221,11.7517034895726,11206.5387045253,0.0,1.0
2024-11-27,11.81,11.97,11.6,11.97,18936,11.4511236148393,11.6062616147016,11.24750499002,11.6062616147016,19529.4512156167,0.0,1.0
2024-11-29,11.88,12.1,11.85,11.88,9141,11.5189964897791,11.7323112395898,11.4899081148049,11.5189964897791,9427.47748003546,0.0,1.0
2024-12-02,11.8085,11.86,11.6255,11.78,7570,11.4496691960906,11.4996042397963,11.272230108748,11.4220352398651,7807.24259094941,0.0,1.0
2024-12-03,11.58,11.81,11.5134,11.8,35099,11.2281127400372,11.4511236148393,11.1635365475945,11.4414274898479,36198.9970541259,0.0,1.0
2024-12-04,11.55,11.83,11.1559,11.39,42037,11.199024365063,11.4705158648221,10.816900079152,11.0438863652006,43354.4328660159,0.0,1.0
2024-12-05,11.76,11.838,11.57,11.57,10688,11.4026429898823,11.4782727648152,11.2184166150458,11.2184166150458,11022.9602129548,0.0,1.0
2024-12-06,12.38,12.41,11.68,11.81,38031,12.0038027393489,12.0328911143231,11.3250739899511,11.4511236148393,39222.8854658385,0.0,1.0
2024-12-09,12.34,12.5,12.1404,12.16,29320,11.9650182393833,12.1201562392456,11.771483584555,11.7904879895382,30238.8841171251,0.0,1.0
2024-12-10,12.28,12.47,12.25,12.34,12532,11.9068414894349,12.0910678642715,11.8777531144607,11.9650182393833,12924.7508784384,0.0,1.0
2024-12-11,12.13,12.49,12.08,12.49,6069,11.761399614564,12.1104601142543,11.712918989607,12.1104601142543,6259.20149068322,0.0,1.0
2024-12-12,11.76,12.16,11.7001,12.16,15662,11.4026429898823,11.7904879895382,11.3445632011838,11.7904879895382,16152.8445785271,0.0,1.0
2024-12-13,12.05,12.12,11.69,11.94,10935,11.6838306146328,11.7517034895726,11.3347701149425,11.5771732397274,11277.7011535049,0.0,1.0
2024-12-16,11.7,12.255,11.63,12.255,16895,11.3444662399339,11.8826011769564,11.2765933649942,11.8826011769564,17424.4866015972,0.0,1.0
2024-12-17,11.61,11.875,11.56,11.56,12351,11.2572011150114,11.5141484272834,11.2087204900544,11.2087204900544,12738.0783673469,0.0,1.0
2024-12-18,11.6,11.75,11.5,11.75,22597,11.24750499002,11.3929468648909,11.150543740106,11.3929468648909,23305.1863708961,0.0,1.0
2024-12-19,11.48,11.85,11.45,11.65,9630,11.1311514901232,11.4899081148049,11.102063115149,11.2959856149769,9931.80266193434,0.0,1.0
2024-12-20,11.97,12.14,11.31,11.31,28728,11.6062616147016,11.7710957395554,10.9663173652695,10.9663173652695,29628.3309316771,0.0,1.0
2024-12-23,11.43,11.93,11.43,11.92,25305,11.0826708651662,11.567477114736,11.0826708651662,11.5577809897446,26098.0546583851,0.0,1.0
2024-12-24,11.605,11.77,11.43,11.43,12003,11.2523530525157,11.4123391148737,11.0826708651662,11.0826708651662,12379.1721029281,0.0,1.0
2024-12-26,11.66,11.7,11.5299,11.7,8739,11.3056817399683,11.3444662399339,11.1795351538303,11.3444662399339,9012.87886424138,0.0,1.0
2024-12-27,11.59,11.75,11.4901,11.68,20387,11.2378088650286,11.3929468648909,11.1409445763645,11.3250739899511,21025.9253238686,0.0,1.0
2024-12-30,11.27,11.59,11.06,11.45,17837,11.27,11.59,11.06,11.45,17837,0.3532,1.0
2024-12-31,10.92,11.2567,10.92,11.03,26117,10.92,11.2567,10.92,11.03,26117,0.0,1.0
2025-01-02,11.22,11.23,10.98,10.98,7047,11.22,11.23,10.98,10.98,7047,0.0,1.0
2025-01-03,11.39,11.5218,11.24,11.3,14534,11.39,11.5218,11.24,11.3,14534,0.0,1.0
2025-01-06,11.4,11.6,11.2787,11.6,7875,11.4,11.6,11.2787,11.6,7875,0.0,1.0
2025-01-07,11.3,11.73,11.3,11.45,17068,11.3,11.73,11.3,11.45,17068,0.0,1.0
2025-01-08,11.25,11.49,11.1,11.1,15681,11.25,11.49,11.1,11.1,15681,0.0,1.0
2025-01-10,11.92,12.07,11.16,11.16,219595,11.92,12.07,11.16,11.16,219595,0.0,1.0
2025-01-13,11.81,12.14,11.66,12.14,10157,11.81,12.14,11.66,12.14,10157,0.0,1.0
2025-01-14,11.65,11.88,11.65,11.68,2450,11.65,11.88,11.65,11.68,2450,0.0,1.0
2025-01-15,12.0,12.03,11.75,11.84,17149,12.0,12.03,11.75,11.84,17149,0.0,1.0
2025-01-16,12.22,12.32,11.97,12.04,15246,12.22,12.32,11.97,12.04,15246,0.0,1.0
2025-01-17,12.07,12.3,12.01,12.09,4167,12.07,12.3,12.01,12.09,4167,0.0,1.0
2025-01-21,12.1664,12.52,12.15,12.15,11638,12.1664,12.52,12.15,12.15,11638,0.0,1.0
2025-01-22,12.25,12.62,12.02,12.38,32565,12.25,12.62,12.02,12.38,32565,0.0,1.0
2025-01-23,12.73,12.73,11.99,12.24,32836,12.73,12.73,11.99,12.24,32836,0.0,1.0
2025-01-24,12.97,13.15,12.7,12.73,32063,12.97,13.15,12.7,12.73,32063,0.0,1.0
2025-01-27,12.825,12.97,12.66,12.82,11739,12.825,12.97,12.66,12.82,11739,0.0,1.0
2025-01-28,12.75,12.93,12.54,12.93,2831,12.75,12.93,12.54,12.93,2831,0.0,1.0
2025-01-29,12.82,12.93,12.6755,12.7589,15638,12.82,12.93,12.6755,12.7589,15638,0.0,1.0
2025-01-30,12.81,12.9999,12.77,12.9999,2617,12.81,12.9999,12.77,12.9999,2617,0.0,1.0
2025-01-31,12.51,12.65,11.92,11.92,16220,12.51,12.65,11.92,11.92,16220,0.0,1.0
2025-02-03,12.75,12.86,12.6868,12.73,22442,12.75,12.86,12.6868,12.73,22442,0.0,1.0
2025-02-04,12.815,12.85,12.62,12.62,12067,12.815,12.85,12.62,12.62,12067,0.0,1.0
2025-02-05,12.895,12.96,12.7,12.96,6124,12.895,12.96,12.7,12.96,6124,0.0,1.0
2025-02-06,13.1,13.13,12.9,12.99,24357,13.1,13.13,12.9,12.99,24357,0.0,1.0
2025-02-07,13.28,13.44,12.76,13.12,23237,13.28,13.44,12.76,13.12,23237,0.0,1.0
2025-02-10,13.41,13.45,13.06,13.45,18227,13.41,13.45,13.06,13.45,18227,0.0,1.0
2025-02-11,13.8499,13.85,13.39,13.4,40304,13.8499,13.85,13.39,13.4,40304,0.0,1.0
2025-02-12,15.4,16.07,13.34,13.8,540268,15.4,16.07,13.34,13.8,540268,0.0,1.0
2025-02-13,15.57,16.71,15.2,15.85,375784,15.57,16.71,15.2,15.85,375784,0.0,1.0
2025-02-14,15.49,16.095,15.14,16.09,186759,15.49,16.095,15.14,16.09,186759,0.0,1.0
2025-02-18,15.51,16.0468,15.36,15.7,93287,15.51,16.0468,15.36,15.7,93287,0.0,1.0
2025-02-19,15.18,15.82,15.01,15.46,71293,15.18,15.82,15.01,15.46,71293,0.0,1.0
2025-02-20,15.47,15.5,15.1,15.1,93627,15.47,15.5,15.1,15.1,93627,0.0,1.0
2025-02-21,14.05,15.51,13.63,15.5,165723,14.05,15.51,13.63,15.5,165723,0.0,1.0
2025-02-24,15.12,15.22,13.81,14.16,127182,15.12,15.22,13.81,14.16,127182,0.0,1.0
2025-02-25,14.86,15.67,14.5859,15.33,87574,14.86,15.67,14.5859,15.33,87574,0.0,1.0
2025-02-26,15.34,15.48,14.75,15.16,51883,15.34,15.48,14.75,15.16,51883,0.0,1.0
2025-02-27,14.8,15.58,14.71,15.39,41343,14.8,15.58,14.71,15.39,41343,0.0,1.0
2025-02-28,14.7,15.39,13.66,14.96,185549,14.7,15.39,13.66,14.96,185549,0.0,1.0
2025-03-03,14.26,15.2,14.15,14.73,112834,14.26,15.2,14.15,14.73,112834,0.0,1.0
2025-03-04,14.59,14.96,13.8,14.38,71538,14.59,14.96,13.8,14.38,71538,0.0,1.0
2025-03-05,14.62,15.22,14.55,14.62,86151,14.62,15.22,14.55,14.62,86151,0.0,1.0
2025-03-06,14.54,14.974,14.33,14.6,70478,14.54,14.974,14.33,14.6,70478,0.0,1.0
2025-03-07,15.0,16.2,14.57,14.59,255670,15.0,16.2,14.57,14.59,255670,0.0,1.0
2025-03-10,14.45,15.38,14.12,15.25,124983,14.45,15.38,14.12,15.25,124983,0.0,1.0
2025-03-11,13.82,14.758,13.26,14.28,313336,13.82,14.758,13.26,14.28,313336,0.0,1.0
2025-03-12,14.65,14.69,13.97,14.08,64839,14.65,14.69,13.97,14.08,64839,0.0,1.0
2025-03-13,14.53,15.03,14.11,14.59,80246,14.53,15.03,14.11,14.59,80246,0.0,1.0
2025-03-14,15.09,15.15,14.5,14.54,132042,15.09,15.15,14.5,14.54,132042,0.0,1.0
2025-03-17,15.4,15.49,15.01,15.07,209551,15.4,15.49,15.01,15.07,209551,0.0,1.0
2025-03-18,15.41,15.56,14.67,15.52,163856,15.41,15.56,14.67,15.52,163856,0.0,1.0
2025-03-19,15.15,15.48,14.88,15.2,76667,15.15,15.48,14.88,15.2,76667,0.0,1.0
2025-03-20,14.97,15.216,14.76,14.86,35905,14.97,15.216,14.76,14.86,35905,0.0,1.0
2025-03-21,14.94,15.0382,14.76,14.87,20895,14.94,15.0382,14.76,14.87,20895,0.0,1.0
2025-03-24,14.99,15.2,14.83,15.2,38091,14.99,15.2,14.83,15.2,38091,0.0,1.0
2025-03-25,14.99,15.155,14.89,15.06,67828,14.99,15.155,14.89,15.06,67828,0.0,1.0
2025-03-26,14.95,15.07,14.53,15.0,27636,14.95,15.07,14.53,15.0,27636,0.0,1.0
2025-03-27,15.04,15.15,14.85,15.15,43540,15.04,15.15,14.85,15.15,43540,0.0,1.0
2025-03-28,14.8,15.06,14.75,15.0,31745,14.8,15.06,14.75,15.0,31745,0.0,1.0
2025-03-31,14.43,14.705,14.07,14.59,75450,14.43,14.705,14.07,14.59,75450,0.0,1.0
2025-04-01,14.18,14.49,14.1144,14.4,34103,14.18,14.49,14.1144,14.4,34103,0.0,1.0
2025-04-02,14.25,14.397,14.2,14.24,41579,14.25,14.397,14.2,14.24,41579,0.0,1.0
2025-04-03,13.31,13.92,13.285,13.92,130058,13.31,13.92,13.285,13.92,130058,0.0,1.0
2025-04-04,12.25,13.11,11.2,13.11,235829,12.25,13.11,11.2,13.11,235829,0.0,1.0
2025-04-07,12.44,12.83,11.59,11.59,108095,12.44,12.83,11.59,11.59,108095,0.0,1.0
2025-04-08,12.11,12.95,11.91,12.54,103157,12.11,12.95,11.91,12.54,103157,0.0,1.0
2025-04-09,13.33,13.35,11.91,12.09,225736,13.33,13.35,11.91,12.09,225736,0.0,1.0
2025-04-10,12.5,13.28,12.15,12.98,108648,12.5,13.28,12.15,12.98,108648,0.0,1.0
2025-04-11,13.14,13.18,12.2672,12.66,58321,13.14,13.18,12.2672,12.66,58321,0.0,1.0
2025-04-14,13.11,13.22,12.93,13.01,14585,13.11,13.22,12.93,13.01,14585,0.0,1.0
2025-04-15,13.15,13.29,12.9392,13.29,19986,13.15,13.29,12.9392,13.29,19986,0.0,1.0
2025-04-16,13.1,13.28,13.02,13.12,9175,13.1,13.28,13.02,13.12,9175,0.0,1.0
2025-04-17,13.6,13.6345,13.23,13.23,10335,13.6,13.6345,13.23,13.23,10335,0.0,1.0
2025-04-21,13.75,13.8,13.15,13.63,28112,13.75,13.8,13.15,13.63,28112,0.0,1.0
2025-04-22,14.01,14.06,13.6,13.94,11795,14.01,14.06,13.6,13.94,11795,0.0,1.0
2025-04-23,14.43,14.55,14.1012,14.45,17068,14.43,14.55,14.1012,14.45,17068,0.0,1.0
2025-04-24,14.86,15.0499,14.44,14.46,39258,14.86,15.0499,14.44,14.46,39258,0.0,1.0
2025-04-25,14.95,15.1299,14.75,14.83,12556,14.95,15.1299,14.75,14.83,12556,0.0,1.0
2025-04-28,14.93,15.23,14.6781,15.23,15385,14.93,15.23,14.6781,15.23,15385,0.0,1.0
2025-04-29,15.06,15.1,14.88,15.0,19087,15.06,15.1,14.88,15.0,19087,0.0,1.0
2025-04-30,14.58,14.8943,14.4986,14.89,37250,14.58,14.8943,14.4986,14.89,37250,0.0,1.0
2025-05-01,14.61,14.95,14.5278,14.8,16279,14.61,14.95,14.5278,14.8,16279,0.0,1.0
2025-05-02,14.75,15.02,14.55,15.02,11962,14.75,15.02,14.55,15.02,11962,0.0,1.0
2025-05-05,14.895,14.91,14.6101,14.85,8113,14.895,14.91,14.6101,14.85,8113,0.0,1.0
2025-05-06,14.66,14.93,14.54,14.93,13747,14.66,14.93,14.54,14.93,13747,0.0,1.0
2025-05-07,14.69,14.75,14.605,14.68,12997,14.69,14.75,14.605,14.68,12997,0.0,1.0
2025-05-08,14.75,14.84,14.5517,14.84,6049,14.75,14.84,14.5517,14.84,6049,0.0,1.0
2025-05-09,15.1,15.2,14.64,14.64,37411,15.1,15.2,14.64,14.64,37411,0.0,1.0
2025-05-12,15.27,15.45,15.15,15.39,28146,15.27,15.45,15.15,15.39,28146,0.0,1.0
2025-05-13,15.26,15.41,15.05,15.2,33732,15.26,15.41,15.05,15.2,33732,0.0,1.0
2025-05-14,15.61,15.74,15.4,15.4,40137,15.61,15.74,15.4,15.4,40137,0.0,1.0
2025-05-15,15.5,15.62,15.32,15.4,35154,15.5,15.62,15.32,15.4,35154,0.0,1.0
2025-05-16,15.51,15.62,15.3701,15.45,26354,15.51,15.62,15.3701,15.45,26354,0.0,1.0
2025-05-19,16.18,16.4,15.4,15.4,108904,16.18,16.4,15.4,15.4,108904,0.0,1.0
2025-05-20,16.64,17.1096,16.15,16.89,149057,16.64,17.1096,16.15,16.89,149057,0.0,1.0
2025-05-21,15.76,16.58,15.55,16.31,110036,15.76,16.58,15.55,16.31,110036,0.0,1.0
2025-05-22,15.78,16.1,15.16,15.69,43026,15.78,16.1,15.16,15.69,43026,0.0,1.0
2025-05-23,15.62,15.79,15.44,15.53,28370,15.62,15.79,15.44,15.53,28370,0.0,1.0
2025-05-27,15.78,15.88,15.2901,15.39,42859,15.78,15.88,15.2901,15.39,42859,0.0,1.0
2025-05-28,15.79,15.9,15.2,15.79,22154,15.79,15.9,15.2,15.79,22154,0.0,1.0
2025-05-29,15.69,15.87,15.6,15.85,9246,15.69,15.87,15.6,15.85,9246,0.0,1.0
2025-05-30,15.625,15.74,15.4194,15.725,13019,15.625,15.74,15.4194,15.725,13019,0.0,1.0
2025-06-02,15.34,15.5214,15.0,15.43,69767,15.34,15.5214,15.0,15.43,69767,0.0,1.0
2025-06-03,15.04,15.39,14.965,15.39,31305,15.04,15.39,14.965,15.39,31305,0.0,1.0
2025-06-04,15.28,15.39,15.04,15.06,116730,15.28,15.39,15.04,15.06,116730,0.0,1.0
2025-06-05,15.11,15.28,15.06,15.26,17333,15.11,15.28,15.06,15.26,17333,0.0,1.0
2025-06-06,15.12,15.14,14.98,15.03,14835,15.12,15.14,14.98,15.03,14835,0.0,1.0
2025-06-09,15.14,15.24,14.85,15.02,9443,15.14,15.24,14.85,15.02,9443,0.0,1.0
2025-06-10,15.35,15.48,15.17,15.17,18180,15.35,15.48,15.17,15.17,18180,0.0,1.0
2025-06-11,15.34,15.473,14.9437,15.38,18585,15.34,15.473,14.9437,15.38,18585,0.0,1.0
2025-06-12,15.35,15.49,15.25,15.39,13788,15.35,15.49,15.25,15.39,13788,0.0,1.0
2025-06-13,15.17,15.4,15.1,15.1,12380,15.17,15.4,15.1,15.1,12380,0.0,1.0
2025-06-16,15.23,15.37,15.03,15.17,8710,15.23,15.37,15.03,15.17,8710,0.0,1.0
2025-06-17,15.09,15.35,15.02,15.23,8002,15.09,15.35,15.02,15.23,8002,0.0,1.0
2025-06-18,15.1,15.29,14.97,15.2,17672,15.1,15.29,14.97,15.2,17672,0.0,1.0
2025-06-20,15.24,15.42,15.05,15.0897,48640,15.24,15.42,15.05,15.0897,48640,0.0,1.0
2025-06-23,14.6,15.15,14.52,15.15,297193,14.6,15.15,14.52,15.15,297193,0.0,1.0
2025-06-24,14.855,15.08,14.5,14.71,213059,14.855,15.08,14.5,14.71,213059,0.0,1.0
2025-06-25,14.81,14.99,14.7,14.86,18246,14.81,14.99,14.7,14.86,18246,0.0,1.0
2025-06-26,15.24,15.3,14.82,14.83,53328,15.24,15.3,14.82,14.83,53328,0.0,1.0
2025-06-27,15.33,15.44,15.165,15.25,29582,15.33,15.44,15.165,15.25,29582,0.0,1.0
2025-06-30,15.52,15.61,15.33,15.37,15429,15.52,15.61,15.33,15.37,15429,0.0,1.0
2025-07-01,15.51,15.71,15.45,15.71,8775,15.51,15.71,15.45,15.71,8775,0.0,1.0
2025-07-02,15.5,15.58,15.38,15.51,19009,15.5,15.58,15.38,15.51,19009,0.0,1.0
2025-07-03,15.8,15.85,15.6,15.6,17194,15.8,15.85,15.6,15.6,17194,0.0,1.0
2025-07-07,15.58,15.79,15.4,15.74,30185,15.58,15.79,15.4,15.74,30185,0.0,1.0
2025-07-08,15.65,15.8,15.4,15.4,8769,15.65,15.8,15.4,15.4,8769,0.0,1.0
2025-07-09,15.7,15.72,15.5,15.5449,23830,15.7,15.72,15.5,15.5449,23830,0.0,1.0
2025-07-10,15.56,15.7,15.27,15.7,135947,15.56,15.7,15.27,15.7,135947,0.0,1.0
2025-07-11,15.47,15.72,15.3642,15.49,52951,15.47,15.72,15.3642,15.49,52951,0.0,1.0
2025-07-14,15.41,15.65,14.25,15.23,53734,15.41,15.65,14.25,15.23,53734,0.0,1.0
2025-07-15,15.26,15.44,15.18,15.44,8803,15.26,15.44,15.18,15.44,8803,0.0,1.0
2025-07-16,15.41,15.41,15.0,15.33,8882,15.41,15.41,15.0,15.33,8882,0.0,1.0
2025-07-17,15.55,15.61,15.2,15.2,19098,15.55,15.61,15.2,15.2,19098,0.0,1.0
2025-07-18,15.63,15.69,15.39,15.58,14581,15.63,15.69,15.39,15.58,14581,0.0,1.0
2025-07-21,15.77,15.83,15.51,15.63,32099,15.77,15.83,15.51,15.63,32099,0.0,1.0
2025-07-22,15.75,15.84,15.63,15.84,14783,15.75,15.84,15.63,15.84,14783,0.0,1.0
2025-07-23,15.93,15.98,15.6844,15.77,10033,15.93,15.98,15.6844,15.77,10033,0.0,1.0
2025-07-24,15.9,15.9699,15.71,15.93,5583,15.9,15.9699,15.71,15.93,5583,0.0,1.0
2025-07-25,15.85,15.91,15.74,15.91,8258,15.85,15.91,15.74,15.91,8258,0.0,1.0
2025-07-28,15.48,15.8,15.4,15.77,26132,15.48,15.8,15.4,15.77,26132,0.0,1.0
2025-07-29,15.34,15.71,15.25,15.419,20589,15.34,15.71,15.25,15.419,20589,0.0,1.0
2025-07-30,15.41,15.5,15.12,15.34,11343,15.41,15.5,15.12,15.34,11343,0.0,1.0
2025-07-31,15.27,15.5,15.21,15.4,6536,15.27,15.5,15.21,15.4,6536,0.0,1.0
2025-08-01,15.22,15.49,15.01,15.06,19221,15.22,15.49,15.01,15.06,19221,0.0,1.0
2025-08-04,15.25,15.39,14.87,15.09,16803,15.25,15.39,14.87,15.09,16803,0.0,1.0
2025-08-05,15.15,15.29,14.94,14.94,30345,15.15,15.29,14.94,14.94,30345,0.0,1.0
2025-08-06,16.12,16.17,15.15,15.16,98590,16.12,16.17,15.15,15.16,98590,0.0,1.0
2025-08-07,16.27,16.54,16.04,16.21,42892,16.27,16.54,16.04,16.21,42892,0.0,1.0
2025-08-08,17.29,17.41,16.44,16.44,110435,17.29,17.41,16.44,16.44,110435,0.0,1.0
2025-08-11,16.71,18.695,16.38,18.21,323074,16.71,18.695,16.38,18.21,323074,0.0,1.0
2025-08-12,16.75,17.34,15.9886,16.74,66607,16.75,17.34,15.9886,16.74,66607,0.0,1.0
2025-08-13,16.9,16.9993,16.75,16.97,29756,16.9,16.9993,16.75,16.97,29756,0.0,1.0
2025-08-14,16.78,17.43,16.3001,16.84,47041,16.78,17.43,16.3001,16.84,47041,0.0,1.0
2025-08-15,17.49,17.8,16.84,16.84,98578,17.49,17.8,16.84,16.84,98578,0.0,1.0
2025-08-18,17.34,17.47,16.94,17.4,64918,17.34,17.47,16.94,17.4,64918,0.0,1.0
2025-08-19,17.48,17.69,17.1,17.39,54016,17.48,17.69,17.1,17.39,54016,0.0,1.0
2025-08-20,17.51,17.88,17.17,17.88,45704,17.51,17.88,17.17,17.88,45704,0.0,1.0
2025-08-21,17.32,17.477,17.12,17.18,21241,17.32,17.477,17.12,17.18,21241,0.0,1.0
2025-08-22,16.9,17.4572,16.79,17.26,70824,16.9,17.4572,16.79,17.26,70824,0.0,1.0
2025-08-25,16.76,17.88,16.65,16.86,16562,16.76,17.88,16.65,16.86,16562,0.0,1.0
2025-08-26,17.02,17.3726,16.7429,16.905,22404,17.02,17.3726,16.7429,16.905,22404,0.0,1.0
2025-08-27,16.79,17.055,16.4844,17.0,43402,16.79,17.055,16.4844,17.0,43402,0.0,1.0
2025-08-28,16.69,16.98,16.6,16.93,13851,16.69,16.98,16.6,16.93,13851,0.0,1.0
2025-08-29,16.33,16.72,16.16,16.49,33639,16.33,16.72,16.16,16.49,33639,0.0,1.0
2025-09-02,15.65,16.02,15.0,16.0,69746,15.65,16.02,15.0,16.0,69746,0.0,1.0
2025-09-03,15.8,16.005,15.56,15.69,14192,15.8,16.005,15.56,15.69,14192,0.0,1.0
2025-09-04,15.9,16.01,15.7,15.72,8756,15.9,16.01,15.7,15.72,8756,0.0,1.0
2025-09-05,16.26,16.3,15.99,15.99,23922,16.26,16.3,15.99,15.99,23922,0.0,1.0
2025-09-08,16.26,16.66,16.15,16.66,15939,16.26,16.66,16.15,16.66,15939,0.0,1.0
2025-09-09,16.17,16.42,15.89,16.16,19515,16.17,16.42,15.89,16.16,19515,0.0,1.0
2025-09-10,16.11,16.25,15.87,16.0,31528,16.11,16.25,15.87,16.0,31528,0.0,1.0
2025-09-11,16.24,16.45,16.11,16.12,19837,16.24,16.45,16.11,16.12,19837,0.0,1.0
2025-09-12,16.18,16.28,15.6,16.24,38623,16.18,16.28,15.6,16.24,38623,0.0,1.0
2025-09-15,16.22,16.33,16.07,16.07,16933,16.22,16.33,16.07,16.07,16933,0.0,1.0
2025-09-16,16.15,16.27,15.9377,16.27,5184,16.15,16.27,15.9377,16.27,5184,0.0,1.0
2025-09-17,15.99,16.1203,15.92,16.04,12024,15.99,16.1203,15.92,16.04,12024,0.0,1.0
2025-09-18,15.86,15.93,15.6,15.92,75197,15.86,15.93,15.6,15.92,75197,0.0,1.0
2025-09-19,15.65,15.8298,15.5091,15.51,49782,15.65,15.8298,15.5091,15.51,49782,0.0,1.0
2025-09-22,15.44,15.63,15.02,15.5,79320,15.44,15.63,15.02,15.5,79320,0.0,1.0
2025-09-23,15.19,15.52,15.13,15.34,23883,15.19,15.52,15.13,15.34,23883,0.0,1.0
2025-09-24,15.35,15.5335,15.0801,15.28,22238,15.35,15.5335,15.0801,15.28,22238,0.0,1.0
2025-09-25,15.33,16.0,15.23,15.43,77093,15.33,16.0,15.23,15.43,77093,0.0,1.0
2025-09-26,15.5,15.695,15.37,15.37,9265,15.5,15.695,15.37,15.37,9265,0.0,1.0
2025-09-29,15.3,15.7599,15.17,15.31,12295,15.3,15.7599,15.17,15.31,12295,0.0,1.0
2025-09-30,15.36,15.45,15.2,15.2,9822,15.36,15.45,15.2,15.2,9822,0.0,1.0
2025-10-01,15.57,15.63,15.2711,15.46,25547,15.57,15.63,15.2711,15.46,25547,0.0,1.0
2025-10-02,15.63,15.8425,15.51,15.72,10118,15.63,15.8425,15.51,15.72,10118,0.0,1.0
2025-10-03,15.66,15.725,15.53,15.65,14793,15.66,15.725,15.53,15.65,14793,0.0,1.0
2025-10-06,15.4,15.7672,15.315,15.66,16190,15.4,15.7672,15.315,15.66,16190,0.0,1.0
2025-10-07,15.47,15.883,15.21,15.31,9466,15.47,15.883,15.21,15.31,9466,0.0,1.0
2025-10-08,15.475,15.5,15.3,15.3,1919,15.475,15.5,15.3,15.3,1919,0.0,1.0
2025-10-09,15.14,15.49,14.76,15.33,131440,15.14,15.49,14.76,15.33,131440,0.0,1.0
2025-10-10,14.97,15.63,14.84,15.02,36455,14.97,15.63,14.84,15.02,36455,0.0,1.0
2025-10-13,15.36,15.36,14.9751,15.07,10251,15.36,15.36,14.9751,15.07,10251,0.0,1.0
2025-10-14,15.06,15.2999,14.94,14.992,12605,15.06,15.2999,14.94,14.992,12605,0.0,1.0
2025-10-15,15.21,15.38,15.06,15.06,22680,15.21,15.38,15.06,15.06,22680,0.0,1.0
2025-10-16,15.36,15.6999,14.913,15.26,56692,15.36,15.6999,14.913,15.26,56692,0.0,1.0
2025-10-17,15.71,15.8,15.5,15.5,30895,15.71,15.8,15.5,15.5,30895,0.0,1.0
2025-10-20,15.83,16.07,15.69,16.07,30978,15.83,16.07,15.69,16.07,30978,0.0,1.0
2025-10-21,15.59,16.02,15.51,16.02,12611,15.59,16.02,15.51,16.02,12611,0.0,1.0
2025-10-22,15.75,15.8825,15.61,15.86,10944,15.75,15.8825,15.61,15.86,10944,0.0,1.0
2025-10-23,15.55,15.75,15.405,15.75,7569,15.55,15.75,15.405,15.75,7569,0.0,1.0
2025-10-24,15.55,15.73,15.5,15.72,12830,15.55,15.73,15.5,15.72,12830,0.0,1.0
2025-10-27,15.77,15.79,15.59,15.62,4582,15.77,15.79,15.59,15.62,4582,0.0,1.0
2025-10-28,15.81,15.85,15.55,15.7,49109,15.81,15.85,15.55,15.7,49109,0.0,1.0
2025-10-29,15.86,15.92,15.815,15.92,12494,15.86,15.92,15.815,15.92,12494,0.0,1.0
2025-10-30,15.7,15.93,14.99,15.93,13045,15.7,15.93,14.99,15.93,13045,0.0,1.0
2025-10-31,15.65,15.77,15.6,15.77,11394,15.65,15.77,15.6,15.77,11394,0.0,1.0
2025-11-03,15.47,15.77,15.39,15.77,9280,15.47,15.77,15.39,15.77,9280,0.0,1.0
2025-11-04,15.45,15.78,15.225,15.34,12356,15.45,15.78,15.225,15.34,12356,0.0,1.0
2025-11-05,15.5,15.63,15.1671,15.63,9714,15.5,15.63,15.1671,15.63,9714,0.0,1.0
2025-11-06,15.68,15.6952,15.45,15.5,9418,15.68,15.6952,15.45,15.5,9418,0.0,1.0
2025-11-07,15.64,15.64,15.35,15.63,4319,15.64,15.64,15.35,15.63,4319,0.0,1.0
2025-11-10,15.72,15.78,15.3,15.69,6618,15.72,15.78,15.3,15.69,6618,0.0,1.0
2025-11-11,15.71,15.82,15.636994,15.75,6113,15.71,15.82,15.636994,15.75,6113,0.0,1.0
2025-11-12,15.89,15.96,15.54,15.54,22845,15.89,15.96,15.54,15.54,22845,0.0,1.0
2025-11-13,15.62,15.8999,15.53,15.8999,24833,15.62,15.8999,15.53,15.8999,24833,0.0,1.0
2025-11-14,15.4,15.49,15.0801,15.2657,10179,15.4,15.49,15.0801,15.2657,10179,0.0,1.0
2025-11-17,15.0,15.3645,14.86,15.36,31778,15.0,15.3645,14.86,15.36,31778,0.0,1.0
2025-11-18,15.0,15.0,14.82,15.0,16104,15.0,15.0,14.82,15.0,16104,0.0,1.0
2025-11-19,15.08,15.32,14.92,15.12,81674,15.08,15.32,14.92,15.12,81674,0.0,1.0
2025-11-20,15.16,15.3,15.07,15.25,23954,15.16,15.3,15.07,15.25,23954,0.0,1.0
2025-11-21,15.76,15.83,15.2,15.46,84263,15.76,15.83,15.2,15.46,84263,0.0,1.0
2025-11-24,16.26,16.26,16.0,16.09,71288,16.26,16.26,16.0,16.09,71288,0.0,1.0
2025-11-25,16.8,16.95,16.5,16.88,101863,16.8,16.95,16.5,16.88,101863,0.0,1.0
2025-11-26,16.79,17.0,16.65,16.85,60062,16.79,17.0,16.65,16.85,60062,0.0,1.0